泰鼎-KY (4927)-永豐金-南京券商分點個股進出

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
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723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:13:30(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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/05/14	2	41.30	0	0.00	41.35	2	748	0.27%
2024/05/09	0.1	42.05	0	0.00	41.70	0.1	737	0.01%
2024/05/06	5	42.44	0	0.00	42.45	5	726	0.69%
2024/05/03	0.5	42.60	0	0.00	42.20	0.5	720	0.07%
2024/05/02	0	41.35	0	0.00	41.90	0	709	0.00%
2024/04/29	1	39.50	0	0.00	40.70	1	694	0.14%
2024/04/25	4	39.91	0	0.00	39.55	4	682	0.59%
2024/04/22	0	0.00	1	38.60	38.55	-1	683	-0.15%
2024/04/18	1	39.20	0	0.00	39.50	1	670	0.15%
2024/04/11	1	39.80	0	0.00	39.75	1	643	0.16%
2024/03/13	0	0.00	6	41.38	40.20	-6	459	-1.31%
2024/03/12	4	43.08	4	42.15	42.15	0	426	0.00%
2024/03/11	0	0.00	1	44.00	42.65	-1	397	-0.25%
2024/03/08	0	0.00	7	42.30	42.35	-7	378	-1.85%
2024/03/07	0	0.00	1	43.70	43.60	-1	358	-0.28%
2024/03/05	4.1	43.06	0	0.00	42.90	4.1	301	1.36%
2024/03/04	4	44.59	0	0.00	44.65	4	272	1.47%
2024/03/01	8	45.74	0	0.00	45.45	8	258	3.09%
2024/02/23	0.1	49.50	0	0.00	48.80	0.1	218	0.05%
2024/01/16	0	0.00	1	48.75	48.40	-1	315	-0.32%
2024/01/11	1	48.70	0	0.00	48.70	1	331	0.30%
2023/12/25	1	49.30	0	0.00	49.25	1	418	0.24%
2023/12/21	1	49.90	0	0.00	49.80	1	431	0.23%
2023/12/13	0.1	50.30	0	0.00	50.10	0.1	461	0.02%
2023/11/10	0	0.00	11	46.10	46.55	-11	678	-1.62%
2023/11/06	0	0.00	0.4	49.05	49.65	-0.4	744	-0.05%
2023/10/06	0	0.00	1	53.60	52.70	-1	861	-0.12%
2023/10/02	4	57.90	0	0.00	57.80	4	890	0.45%
2023/09/28	0	0.00	1	56.20	56.30	-1	946	-0.11%
2023/09/25	2	57.70	0	0.00	57.30	2	1,169	0.17%
2023/09/20	0	0.00	5	57.20	57.10	-5	1,187	-0.42%
2023/09/19	2	58.60	0	0.00	58.50	2	1,193	0.17%
2023/09/18	2	58.30	0	0.00	58.00	2	1,194	0.17%
2023/09/14	1	56.30	0	0.00	56.80	1	1,187	0.08%
2023/09/13	0.1	55.10	0	0.00	55.20	0.1	1,181	0.00%
2023/09/12	1	54.70	0	0.00	54.70	1	1,182	0.08%
2023/09/08	3	56.00	3	56.60	56.60	0	1,201	0.00%
2023/09/07	5	56.90	5	56.10	56.10	0	1,204	0.00%
2023/08/24	0	0.00	70	52.16	52.50	-70	1,345	-5.20%
2023/08/23	0	0.00	0.3	52.50	52.30	-0.3	1,377	-0.02%
2023/08/22	0	0.00	0.2	53.50	52.80	-0.2	1,386	-0.01%
2023/08/18	0	0.00	20	52.83	51.60	-20	1,391	-1.44%
2023/08/15	0	0.00	1	52.30	52.70	-1	1,466	-0.07%
2023/08/10	90	62.03	0	0.00	61.60	90	1,478	6.09%
2023/08/04	0	0.00	0.2	57.80	57.70	-0.2	1,453	-0.01%
2023/08/02	0.1	59.40	0	0.00	58.20	0.1	1,450	0.00%
2023/07/24	0	0.00	1	62.70	62.60	-1	1,430	-0.07%
2023/07/20	0	0.00	1	65.40	65.10	-1	1,449	-0.07%
2023/07/19	3	65.03	0	0.00	63.90	3	1,450	0.21%
2023/07/18	0	66.80	0	0.00	66.00	0	1,452	0.00%
2023/07/13	1	67.30	1	67.80	67.10	0	1,439	0.00%
2023/07/10	1	66.00	1.1	65.99	66.00	-0.1	1,502	0.00%
2023/07/07	2	65.90	2	65.50	66.80	0	1,574	0.00%
2023/07/06	0	0.00	2	63.60	65.80	-2	1,633	-0.12%
2023/07/05	4	68.63	2	67.80	67.80	2	1,583	0.13%
2023/07/04	11	70.14	7	69.63	70.20	4	1,531	0.26%
2023/07/03	0	0.00	9	64.70	65.10	-9	1,416	-0.64%
2023/06/30	0.1	62.10	0	0.00	63.20	0.1	1,386	0.01%
2023/06/26	0	0.00	10	60.80	61.10	-10	1,385	-0.72%
2023/06/13	4	64.10	0	0.00	63.50	4	1,352	0.30%
2023/06/12	4	64.60	0	0.00	64.20	4	1,356	0.29%
2023/06/09	4	64.50	0	0.00	64.10	4	1,352	0.30%
2023/06/08	3	65.70	0	0.00	64.70	3	1,344	0.22%
2023/06/07	2	64.20	0	0.00	64.70	2	1,344	0.15%
2023/06/06	1	65.30	1	65.50	64.80	0	1,326	0.00%
2023/06/05	0	0.00	1	63.40	63.80	-1	1,275	-0.08%
2023/06/01	1	62.20	0	0.00	62.20	1	1,257	0.08%
2023/05/30	1	61.80	43	61.72	61.80	-42	1,214	-3.46%
2023/05/29	0	0.00	6	61.13	60.80	-6	1,232	-0.49%
2023/05/26	1	60.90	1	60.90	60.80	0	1,213	0.00%
2023/05/25	0	0.00	1	61.80	61.30	-1	1,216	-0.08%
2023/05/24	1	61.10	20	60.84	61.50	-19	1,235	-1.54%
2023/05/23	1	60.20	1	61.70	61.40	0	1,262	0.00%
2023/05/22	8	61.46	9	61.12	61.50	-1	1,318	-0.08%
2023/05/18	2	59.10	3	59.63	59.10	-1	1,261	-0.08%
2023/05/17	11	60.51	0	0.00	59.70	11	1,244	0.88%
2023/05/16	2	57.40	1	57.20	57.20	1	1,197	0.08%
2023/05/12	10	55.77	0	0.00	55.50	10	1,198	0.83%
2023/05/11	5	55.44	0	0.00	55.10	5	1,200	0.42%
2023/04/25	0	0.00	11	53.76	53.90	-11	1,252	-0.88%
2023/04/21	0	0.00	23	56.50	56.70	-23	1,227	-1.87%
2023/04/19	0	0.00	10	60.10	59.80	-10	1,203	-0.83%
2023/04/18	0	0.00	4	61.73	60.40	-4	1,192	-0.34%
2023/04/17	1	61.20	1	61.40	61.40	0	1,171	0.00%
2023/04/14	1	62.00	5	61.90	61.70	-4	1,163	-0.34%
2023/04/13	2	61.80	10	61.56	61.50	-8	1,151	-0.69%
2023/04/12	19	62.84	3	62.10	63.60	16	1,060	1.51%
2023/04/10	0	0.00	1	59.20	59.00	-1	898	-0.11%
2023/03/31	0	59.20	0	0.00	59.20	0	868	0.00%
2023/03/29	1	59.60	0	0.00	59.60	1	860	0.12%
2023/03/27	0	60.00	0	0.00	60.40	0	880	0.00%
2023/03/23	0	0.00	2	59.20	59.40	-2	897	-0.22%
2023/03/20	0	0.00	1	57.80	57.70	-1	924	-0.11%
2023/03/16	0	0.00	80	55.99	56.00	-80	932	-8.58%
2023/03/14	0	0.00	1	57.00	57.00	-1	982	-0.10%
2023/03/13	0	0.00	1	58.60	58.60	-1	996	-0.10%
2023/03/09	0	0.00	10	60.90	60.80	-10	1,055	-0.95%
2023/03/07	0	62.60	0	0.00	62.30	0	1,128	0.00%
2023/03/06	0	0.00	2	61.40	61.90	-2	1,232	-0.16%
2023/03/03	2	59.50	0	0.00	59.40	2	1,250	0.16%
2023/03/02	0	0.00	3	58.40	58.40	-3	1,318	-0.23%
2023/03/01	0	0.00	2	58.70	58.70	-2	1,338	-0.15%
2023/02/21	2	64.25	0	0.00	64.50	2	1,383	0.14%
2023/02/20	5	64.90	1	63.00	64.90	4	1,384	0.29%
2023/02/15	0	0.00	1	59.60	59.40	-1	1,470	-0.07%
2023/02/14	1	59.60	10	59.70	59.30	-9	1,502	-0.60%
2023/02/13	0	0.00	3	59.70	59.60	-3	1,553	-0.19%
2023/02/09	0	0.00	3	60.00	60.00	-3	1,678	-0.18%
2023/02/08	0	0.00	1	60.40	60.40	-1	1,761	-0.06%
2023/02/07	0	0.00	2	60.55	60.60	-2	1,818	-0.11%
2023/02/06	0	0.00	2	60.00	59.80	-2	1,853	-0.11%
2023/02/03	1	60.30	0	0.00	59.80	1	1,867	0.05%
2023/02/02	0	0.00	2	59.20	60.20	-2	1,864	-0.11%
2023/02/01	3	58.70	1	58.20	59.20	2	1,846	0.11%
2023/01/30	2	56.65	1	56.10	56.70	1	1,860	0.05%
2023/01/06	1	54.10	1	53.40	54.10	0	2,123	0.00%
2023/01/03	1	53.60	0	0.00	53.60	1	2,201	0.05%
2022/12/19	0	0.00	10	56.70	56.70	-10	2,384	-0.42%
2022/12/16	3	57.53	7	57.50	57.50	-4	2,412	-0.17%
2022/12/14	0	0.00	2	59.90	59.80	-2	2,416	-0.08%
2022/12/06	3	59.50	3	60.10	59.50	0	2,550	0.00%
2022/12/02	0	0.00	1	60.40	60.80	-1	2,533	-0.04%
2022/12/01	0	0.00	1	60.80	60.10	-1	2,520	-0.04%
2022/11/30	2	59.65	2	59.90	59.90	0	2,559	0.00%
2022/11/29	21	59.21	9	58.80	59.50	12	2,584	0.46%
2022/11/25	0	0.00	2	57.80	57.00	-2	2,496	-0.08%
2022/11/24	24	57.20	6	57.50	58.40	18	2,494	0.72%
2022/11/23	1	56.50	2	56.35	56.60	-1	2,496	-0.04%
2022/11/22	1	55.70	0	0.00	55.80	1	2,503	0.04%
2022/11/18	1	55.30	1	57.30	55.30	0	2,529	0.00%
2022/11/17	2	55.50	2	55.90	55.90	0	2,533	0.00%
2022/11/15	2	54.40	2	54.70	54.80	0	2,672	0.00%
2022/11/14	0	0.00	3	53.50	54.20	-3	2,894	-0.10%
2022/11/09	2	55.50	2	55.90	55.90	0	2,749	0.00%
2022/11/08	12	55.08	4	54.55	54.40	8	2,707	0.30%
2022/11/07	8	53.35	8	53.68	53.50	0	2,618	0.00%
2022/11/04	2	53.20	0	0.00	53.50	2	2,589	0.08%
2022/11/03	2	52.30	2	53.20	53.10	0	2,522	0.00%
2022/11/02	2	51.80	2	51.80	51.90	0	2,493	0.00%
2022/10/27	2	48.90	2	49.20	49.35	0	2,476	0.00%
2022/10/26	2	48.90	1	50.20	48.20	1	2,471	0.04%
2022/10/25	5	50.00	5	50.60	50.00	0	2,459	0.00%
2022/10/24	3	51.90	0	0.00	51.00	3	2,442	0.12%
2022/10/21	5	50.30	5	50.30	50.30	0	2,409	0.00%
2022/10/20	9	50.53	8	50.34	50.30	1	2,390	0.04%
2022/10/19	3	52.53	3	52.47	51.60	0	2,364	0.00%
2022/10/18	1	51.70	1	51.30	51.50	0	2,275	0.00%
2022/09/30	10	49.18	0	0.00	49.80	10	2,167	0.46%
2022/09/28	4	50.50	4	53.10	49.50	0	2,208	0.00%
2022/09/16	4	60.20	4	58.80	58.90	0	2,240	0.00%
2022/09/15	20	60.30	24	57.99	60.30	-4	2,236	-0.18%
2022/09/12	13	58.00	14	57.97	58.00	-1	2,208	-0.05%
2022/09/07	26	56.78	16	57.76	56.60	10	2,244	0.45%
2022/09/05	21	57.90	29	60.39	57.80	-8	2,240	-0.36%
2022/09/02	19	60.96	17	60.92	60.90	2	2,251	0.09%
2022/08/31	2	61.05	0	0.00	61.80	2	2,218	0.09%
2022/08/30	22	61.13	20	59.11	61.10	2	2,198	0.09%
2022/08/29	7	58.36	33	58.60	59.20	-26	2,140	-1.21%
2022/08/26	33	60.78	0	0.00	60.60	33	2,130	1.55%
2022/08/24	1	58.70	0	0.00	58.90	1	2,111	0.05%
2022/08/23	31	61.13	16	62.20	60.90	15	2,081	0.72%
2022/08/22	70	63.12	0.1	62.67	62.80	69.9	2,037	3.43%
2022/08/19	12.1	61.70	13	62.08	62.30	-0.9	1,915	-0.05%
2022/08/18	1	60.80	0	0.00	61.90	1	1,693	0.06%
2022/08/08	0	0.00	35	55.41	56.00	-35	1,771	-1.98%
2022/08/05	35	56.89	0	0.00	56.70	35	1,759	1.99%
2022/08/04	0	0.00	81	54.55	55.70	-81	1,760	-4.60%
2022/07/14	4	60.00	4	59.00	62.30	0	2,321	0.00%
2022/07/06	6	62.50	0	0.00	61.80	6	2,326	0.26%
2022/07/05	24	64.93	0	0.00	64.70	24	2,343	1.02%
2022/06/27	0	0.00	20	74.08	74.00	-20	2,560	-0.78%
2022/06/23	4	73.20	4	71.70	71.70	0	2,678	0.00%
2022/06/21	40	72.96	2	73.50	74.20	38	2,922	1.30%
2022/06/20	8	74.05	8	74.00	72.90	0	3,030	0.00%
2022/06/17	0	0.00	2	72.65	74.00	-2	3,136	-0.06%
2022/06/16	3	77.20	3	74.50	74.50	0	3,133	0.00%
2022/06/15	18	75.70	18	78.70	75.70	0	3,125	0.00%
2022/06/14	2	78.70	0	0.00	78.50	2	3,095	0.06%
2022/06/13	12	80.13	2	79.90	79.70	10	3,072	0.33%
2022/06/08	3	86.33	0	0.00	85.50	3	3,016	0.10%
2022/06/07	2	87.30	0	0.00	86.40	2	3,054	0.07%
2022/05/27	0	0.00	4	88.28	87.20	-4	3,390	-0.12%
2022/05/13	0	0.00	1	93.10	93.00	-1	3,578	-0.03%
2022/05/12	10	92.80	10	95.40	92.80	0	3,665	0.00%
2022/05/11	0	0.00	0	94.70	96.20	0	3,722	0.00%
2022/05/05	12	102.50	3	101.50	104.00	9	4,176	0.22%
2022/04/28	20	93.90	20	93.20	93.90	0	4,311	0.00%
2022/04/27	31	94.00	31	92.00	94.00	0	4,363	0.00%
2022/04/26	31	91.40	31	94.00	94.30	0	4,393	0.00%
2022/04/25	1	94.00	2.1	93.29	94.80	-1.1	4,461	-0.02%
2022/04/22	1	95.00	0	0.00	94.50	1	4,492	0.02%
2022/04/21	3	104.83	3	105.00	105.00	0	4,436	0.00%
2022/04/20	3.1	104.94	3	103.50	105.00	0.1	4,574	0.00%
2022/04/19	10	102.50	10	101.00	102.50	0	4,680	0.00%
2022/04/14	20	103.50	1	103.50	103.50	19	5,053	0.38%
2022/04/13	21	103.45	21	101.12	103.50	0	5,261	0.00%
2022/04/12	1	102.00	0	0.00	102.00	1	5,471	0.02%
2022/04/11	2	98.80	5	99.04	98.80	-3	5,549	-0.05%
2022/04/08	21	101.57	0	0.00	101.00	21	5,619	0.37%
2022/04/07	0	0.00	13	102.62	102.00	-13	5,729	-0.23%
2022/04/06	10	102.50	10	102.00	103.00	0	5,870	0.00%
2022/04/01	11	105.59	21	105.10	103.50	-10	5,968	-0.17%
2022/03/31	37	106.96	21	106.57	106.00	16	6,026	0.27%
2022/03/29	69	105.38	71	105.42	105.50	-2	6,384	-0.03%
2022/03/28	2	104.00	1	101.00	105.50	1	6,557	0.02%
2022/03/25	1	108.00	12	105.33	104.50	-11	6,734	-0.16%
2022/03/24	7	106.21	2	102.50	107.50	5	6,998	0.07%
2022/03/23	0	104.00	2	103.50	102.50	-2	7,083	-0.03%
2022/03/22	5	101.08	2	102.75	102.50	3	7,145	0.04%
2022/03/21	1	97.00	1	98.40	97.50	0	7,026	0.00%
2022/03/15	0	0.00	3	90.00	89.40	-3	7,060	-0.04%
2022/03/10	29	94.86	28	93.27	94.80	1	7,199	0.01%
2022/03/08	10	92.10	0	0.00	89.60	10	7,673	0.13%
2022/03/07	2	92.30	0	0.00	90.80	2	7,944	0.03%
2022/03/04	1	94.50	0	0.00	92.30	1	8,202	0.01%
2022/03/03	1	95.80	0	0.00	96.00	1	8,209	0.01%
2022/02/25	0	0.00	1	99.20	99.40	-1	8,214	-0.01%
2022/02/24	3	100.07	3	101.57	100.50	0	8,294	0.00%
2022/02/23	0	0.00	3	103.00	104.00	-3	8,512	-0.04%
2022/02/22	1	101.50	2	101.50	101.00	-1	8,698	-0.01%
2022/02/21	1	103.00	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	8,839	0.01%
2022/02/16	23	105.65	3	105.50	105.50	20	9,115	0.22%
2022/02/14	41	102.02	40	106.80	102.00	1	9,571	0.01%
2022/02/11	3	107.17	3	105.67	107.00	0	9,870	0.00%
2022/02/10	12	104.79	12	104.50	104.50	0	10,054	0.00%
2022/02/09	1	103.00	1	104.00	105.50	0	10,128	0.00%
2022/02/08	6	106.00	3	115.00	105.50	3	10,138	0.03%
2022/02/07	3	116.00	4	115.88	117.00	-1	10,163	-0.01%
2022/01/26	1	115.00	1	116.50	113.50	0	10,170	0.00%
2022/01/25	9	118.06	8	115.19	115.00	1	10,232	0.01%
2022/01/24	0	0.00	1	117.50	119.00	-1	10,245	-0.01%
2022/01/21	0	0.00	30	121.00	121.00	-30	10,262	-0.29%
2022/01/20	43	125.43	14	123.89	125.50	29	10,259	0.28%
2022/01/19	0	0.00	50	123.50	124.50	-50	10,282	-0.49%
2022/01/18	35	123.27	40	124.28	123.00	-5	10,409	-0.05%
2022/01/17	101	126.77	86	123.94	127.50	15	10,437	0.14%	大買/
2022/01/14	5	125.40	16	125.63	126.00	-11	10,538	-0.10%
2022/01/13	41	121.38	60	121.45	122.50	-19	10,540	-0.18%
2022/01/12	29	126.16	26	128.98	126.50	3	10,553	0.03%
2022/01/11	72	128.99	83	129.42	129.00	-11	10,539	-0.10%
2022/01/10	28	130.86	5	131.90	129.00	23	10,515	0.22%
2022/01/07	45	125.53	53	132.06	125.00	-8	10,675	-0.07%
2022/01/06	0	0.00	6	133.75	137.00	-6	10,737	-0.06%
2022/01/05	70	129.01	13	127.27	128.50	57	10,568	0.54%
2022/01/04	35	132.84	39	134.36	132.50	-4	10,402	-0.04%
2022/01/03	35	134.17	37	132.88	134.50	-2	10,361	-0.02%
2021/12/30	4	130.13	4	131.00	130.50	0	10,330	0.00%
2021/12/29	36	128.22	32	125.56	129.00	4	10,231	0.04%
2021/12/28	33	126.80	33	125.11	127.00	0	10,118	0.00%
2021/12/27	2	124.00	4	121.63	124.00	-2	10,047	-0.02%
2021/12/24	41	123.06	40	126.34	123.00	1	10,005	0.01%
2021/12/23	6	128.00	5	126.70	129.00	1	9,825	0.01%
2021/12/22	35	117.53	36	119.00	117.50	-1	9,611	-0.01%
2021/12/21	47	117.71	46	114.62	118.00	1	9,542	0.01%
2021/12/20	68	116.26	81	110.88	114.00	-13	9,781	-0.13%
2021/12/17	44	103.58	25	104.96	108.00	19	9,552	0.20%
2021/12/16	0	0.00	80	101.35	102.50	-80	9,333	-0.86%
2021/12/09	33	97.21	0	0.00	95.00	33	9,626	0.34%
2021/12/08	0	0.00	2	95.90	95.40	-2	9,715	-0.02%
2021/12/07	4	94.53	0	0.00	93.60	4	10,136	0.04%
2021/12/06	10	97.31	1	97.00	95.60	9	10,457	0.09%
2021/12/03	8	97.45	5	98.04	96.30	3	10,554	0.03%
2021/12/02	29	100.77	16	99.21	98.30	13	10,616	0.12%
2021/12/01	12	104.33	2	103.25	103.00	10	10,358	0.10%
2021/11/30	74	112.71	38	107.21	114.00	36	10,353	0.35%
2021/11/29	1	104.00	2	101.90	104.00	-1	10,326	-0.01%
2021/11/25	41	101.12	41	101.50	100.00	0	10,365	0.00%
2021/11/24	0	0.00	1	102.00	101.50	-1	10,336	-0.01%
2021/11/23	2	102.50	3	100.40	99.00	-1	10,249	-0.01%
2021/11/22	8	108.19	3	103.33	102.50	5	10,121	0.05%
2021/11/19	10	105.90	1	108.50	103.00	9	9,883	0.09%
2021/11/18	0	0.00	35	100.73	103.00	-35	9,661	-0.36%
2021/11/17	10	103.00	0	0.00	103.00	10	9,585	0.10%
2021/11/16	24	99.54	18	97.29	100.50	6	9,481	0.06%
2021/11/15	3	104.33	13	104.00	103.50	-10	9,310	-0.11%
2021/11/12	15	101.11	11	99.40	98.90	4	9,148	0.04%
2021/11/11	5	99.00	7.2	99.14	101.50	-2.2	8,880	-0.02%
2021/11/10	10	92.92	5	93.18	92.30	5	8,609	0.06%
2021/11/09	4	90.23	4	90.58	93.60	0	8,228	0.00%
2021/11/08	10	84.60	0	0.00	85.10	10	7,972	0.13%
2021/11/05	50	84.62	50	85.50	85.00	0	7,842	0.00%
2021/11/04	47	84.51	59	81.63	84.80	-12	7,630	-0.16%
2021/11/02	47	76.69	35	80.00	76.30	12	7,284	0.16%
2021/11/01	49	79.86	46	78.10	80.00	3	7,196	0.04%
2021/10/29	0	0.00	1	75.40	78.00	-1	7,122	-0.01%
2021/10/28	2	75.00	2	74.40	74.40	0	7,055	0.00%
2021/10/27	3	75.60	2	75.60	75.60	1	7,006	0.01%
2021/10/25	3	78.73	3	80.70	77.50	0	6,781	0.00%
2021/10/22	0	0.00	2	79.00	80.80	-2	6,653	-0.03%
2021/10/21	2	78.00	1	78.10	78.20	1	6,455	0.02%
2021/10/20	6	78.85	5	80.30	77.90	1	6,355	0.02%
2021/10/19	54	78.22	53	78.46	78.50	1	6,208	0.02%
2021/10/18	3	76.20	1	76.80	77.30	2	6,132	0.03%
2021/10/15	45	75.88	77	75.75	76.00	-32	6,050	-0.53%
2021/10/14	2	72.00	11	73.72	73.90	-9	5,766	-0.16%
2021/10/13	16	71.59	55	71.64	70.80	-39	5,597	-0.70%
2021/10/12	41	71.88	1	72.10	72.00	40	5,590	0.72%
2021/10/08	4	71.45	9	71.91	70.80	-5	5,584	-0.09%
2021/10/07	13	70.70	30	70.61	70.80	-17	5,641	-0.30%
2021/10/06	1	68.20	1	68.60	68.70	0	5,580	0.00%
2021/10/05	0	0.00	1	68.10	68.70	-1	5,539	-0.02%
2021/10/04	15	66.42	4	66.28	65.00	11	5,466	0.20%
2021/10/01	15	65.71	0	0.00	65.10	15	5,413	0.28%
2021/09/30	2	68.60	1	69.70	68.00	1	5,326	0.02%
2021/09/29	6	69.87	0	0.00	69.50	6	5,269	0.11%
2021/09/28	28.1	72.98	28	72.60	72.60	0.1	5,202	0.00%
2021/09/27	64	73.43	97	73.09	73.10	-33	5,041	-0.65%
2021/09/24	11	71.15	7	70.03	71.30	4	4,553	0.09%
2021/09/23	61	68.98	56	68.40	69.00	5	4,403	0.11%
2021/09/22	0	0.00	2	69.40	68.30	-2	4,354	-0.05%
2021/09/17	6	67.92	5	68.24	68.70	1	4,283	0.02%
2021/09/16	16	69.01	0	0.00	67.00	16	4,227	0.38%
2021/09/15	3	67.93	9	67.48	68.90	-6	4,143	-0.14%
2021/09/14	1	70.30	18	71.78	70.30	-17	3,902	-0.44%
2021/09/13	2	71.90	8	72.76	73.00	-6	3,808	-0.16%
2021/09/10	53	72.60	51	72.70	73.10	2	3,676	0.05%
2021/09/09	16	70.12	17	70.06	71.50	-1	3,227	-0.03%
2021/09/08	51	66.59	49	69.58	66.80	2	2,827	0.07%
2021/09/07	12	69.13	4	68.75	69.90	8	2,656	0.30%
2021/09/06	7	68.21	9	68.53	68.40	-2	2,407	-0.08%
2021/09/03	48	70.31	65	69.55	70.50	-17	2,298	-0.74%
2021/09/02	36	67.64	25	67.61	68.60	11	1,979	0.56%
2021/09/01	9	62.74	31	63.69	65.80	-22	1,608	-1.37%
2021/08/31	2	61.10	7	61.84	62.00	-5	1,458	-0.34%
2021/08/30	0	0.00	4	60.23	60.10	-4	1,421	-0.28%
2021/08/26	1	59.40	0	0.00	59.50	1	1,426	0.07%
2021/08/25	0	0.00	7	59.74	60.70	-7	1,433	-0.49%
2021/08/23	3	57.63	7	58.21	58.30	-4	1,429	-0.28%
2021/08/13	2	57.05	0	0.00	55.60	2	1,486	0.13%
2021/08/11	2	57.40	0	0.00	57.30	2	1,563	0.13%
2021/08/10	2	58.95	0	0.00	58.40	2	1,590	0.13%
2021/08/09	1	60.40	1	62.10	59.80	0	1,666	0.00%
2021/08/06	0	0.00	1	60.80	61.00	-1	1,715	-0.06%
2021/08/05	11	60.94	7	62.31	60.40	4	1,783	0.22%
2021/08/04	0	0.00	3	60.63	61.00	-3	1,826	-0.16%
2021/08/03	0	0.00	1	59.60	59.70	-1	1,905	-0.05%
2021/08/02	0	0.00	1	58.50	58.50	-1	1,915	-0.05%
2021/07/30	2	58.60	2	59.60	57.70	0	1,955	0.00%
2021/07/29	2	58.00	0	0.00	58.30	2	1,978	0.10%
2021/07/26	1	59.80	0	0.00	59.70	1	2,010	0.05%
2021/07/23	3	60.83	70	61.35	60.50	-67	2,006	-3.34%
2021/07/22	77	62.64	2	61.50	62.30	75	2,060	3.64%
2021/07/21	0	0.00	1	60.40	60.60	-1	2,038	-0.05%
2021/07/20	2	59.05	0	0.00	58.50	2	2,024	0.10%
2021/07/16	1	63.50	0	0.00	63.60	1	2,038	0.05%
2021/07/15	2	64.20	0	0.00	64.30	2	2,037	0.10%
2021/07/14	0	0.00	5	63.26	65.40	-5	1,996	-0.25%
2021/07/13	2	61.25	2	62.50	60.70	0	1,931	0.00%
2021/07/07	1	60.00	0	0.00	59.80	1	2,111	0.05%
2021/07/06	4	60.68	0	0.00	60.70	4	2,123	0.19%
2021/07/05	0	0.00	11	62.09	62.80	-11	2,131	-0.52%
2021/07/02	0	0.00	10	59.74	59.30	-10	2,135	-0.47%
2021/07/01	2	60.25	6	60.43	59.70	-4	2,156	-0.19%
2021/06/30	2	60.25	0	0.00	60.50	2	2,192	0.09%
2021/06/24	5	61.20	13	61.48	61.20	-8	2,242	-0.36%
2021/06/23	0	0.00	3	60.17	60.30	-3	2,233	-0.13%
2021/06/22	1	58.00	0	0.00	58.00	1	2,220	0.05%
2021/06/21	0	0.00	1	59.70	59.50	-1	2,212	-0.05%
2021/06/17	6	58.70	0	0.00	58.50	6	2,228	0.27%
2021/06/15	0	0.00	3	57.80	58.30	-3	2,265	-0.13%
2021/06/11	0	0.00	1	56.80	56.80	-1	2,269	-0.04%
2021/06/07	2	54.00	0	0.00	54.50	2	2,344	0.09%
2021/06/02	1	56.00	0	0.00	55.90	1	2,393	0.04%
2021/06/01	10	56.70	0	0.00	56.70	10	2,412	0.41%
2021/05/28	1	55.70	1	56.60	55.70	0	2,548	0.00%
2021/05/27	0	0.00	3	54.70	55.10	-3	2,588	-0.12%
2021/05/26	1	54.10	0	0.00	54.50	1	2,596	0.04%
2021/05/25	3	54.10	0	0.00	55.20	3	2,608	0.12%
2021/05/19	1	51.20	12	51.99	51.90	-11	2,594	-0.42%
2021/05/18	0	0.00	5	47.06	48.10	-5	2,595	-0.19%
2021/05/17	15	44.63	0	0.00	44.55	15	2,584	0.58%
2021/05/14	12	51.78	0	0.00	49.50	12	2,540	0.47%
2021/05/12	2	57.20	5	56.48	55.20	-3	2,437	-0.12%
2021/05/11	16	61.48	0	0.00	61.30	16	2,407	0.66%
2021/05/10	5	68.10	3	68.30	68.10	2	2,333	0.09%
2021/05/07	0	0.00	3	68.60	68.80	-3	2,344	-0.13%
2021/05/05	21	66.19	0	0.00	66.50	21	2,436	0.86%
2021/05/03	2	65.65	0	0.00	65.20	2	2,493	0.08%
2021/04/28	0	0.00	1	68.50	67.80	-1	2,506	-0.04%
2021/04/27	1	66.60	0	0.00	67.50	1	2,459	0.04%
2021/04/23	10	66.80	0	0.00	67.00	10	2,476	0.40%
2021/04/22	30	68.00	1	68.30	66.80	29	2,524	1.15%
2021/04/21	1	67.90	0	0.00	67.90	1	2,556	0.04%
2021/04/19	2	67.00	4	67.03	67.20	-2	2,565	-0.08%
2021/04/16	12	65.71	11	64.63	65.90	1	2,547	0.04%
2021/04/14	3	61.67	1	62.00	62.00	2	2,567	0.08%
2021/04/13	1	64.50	0	0.00	64.30	1	2,516	0.04%
2021/04/09	1	66.60	0	0.00	66.50	1	2,482	0.04%
2021/04/08	1	66.60	0	0.00	66.70	1	2,468	0.04%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/18	10	67.80	0	0.00	67.40	10	2,752	0.36%
2021/03/17	0.6	68.00	0	0.00	67.70	0.6	2,780	0.02%
2021/03/10	1	68.10	1	67.80	67.70	0	2,882	0.00%
2021/03/08	15	68.03	15	68.65	67.90	0	2,871	0.00%
2021/03/05	2	68.30	2	68.50	68.60	0	2,898	0.00%
2021/03/04	2	69.65	4	68.30	68.20	-2	2,914	-0.07%
2021/03/03	3	71.57	1	71.80	71.10	2	2,864	0.07%
2021/03/02	0	0.00	1	72.20	71.00	-1	2,890	-0.03%
2021/02/25	1	71.00	0	0.00	71.10	1	2,857	0.03%
2021/02/19	1	70.60	0	0.00	71.20	1	2,941	0.03%
2021/02/18	0	0.00	1	71.00	71.20	-1	2,978	-0.03%
2021/02/04	0	0.00	1	66.70	66.70	-1	3,002	-0.03%
2021/02/02	0.2	67.89	0	0.00	67.00	0.2	3,048	0.01%
2021/01/28	1	70.50	0	0.00	70.20	1	3,078	0.03%
2021/01/27	1	72.00	2	70.50	71.70	-1	3,027	-0.03%
2021/01/26	0	0.00	1	69.30	68.60	-1	2,911	-0.03%
2021/01/21	1	69.40	0	0.00	67.90	1	2,850	0.04%
2021/01/20	1	69.00	1	68.00	68.50	0	2,870	0.00%
2021/01/19	3	68.87	1	69.20	68.80	2	2,868	0.07%
2021/01/15	1	69.70	0	0.00	68.90	1	2,838	0.04%
2021/01/14	0	0.00	3	69.90	70.90	-3	2,786	-0.11%
2021/01/12	1.2	67.12	1	66.70	66.70	0.2	2,719	0.01%
2021/01/11	1	68.90	0	0.00	68.90	1	2,692	0.04%
2021/01/08	1	67.80	0	0.00	67.50	1	2,673	0.04%
2021/01/07	0.5	68.50	0	0.00	68.10	0.5	2,656	0.02%
2021/01/06	0	0.00	1	68.60	68.30	-1	2,634	-0.04%
2021/01/05	1	68.50	0	0.00	68.60	1	2,611	0.04%
2020/12/31	1	68.60	1	68.40	68.60	0	2,582	0.00%
2020/12/30	1	68.80	0	0.00	68.70	1	2,597	0.04%
2020/12/24	1	70.30	6	69.87	70.20	-5	2,571	-0.19%
2020/12/23	1	69.00	2	69.20	69.50	-1	2,559	-0.04%
2020/12/22	2	68.45	1	67.60	67.60	1	2,576	0.04%
2020/12/21	1	68.30	0	0.00	68.30	1	2,515	0.04%
2020/12/18	14	70.60	0	0.00	70.50	14	2,586	0.54%
2020/12/17	0	0.00	2	71.20	71.40	-2	2,588	-0.08%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/15	2	72.80	0	0.00	71.60	2	2,710	0.07%
2020/12/10	0	0.00	2	74.80	74.60	-2	2,880	-0.07%
2020/12/09	2	77.50	0	0.00	77.70	2	2,954	0.07%
2020/12/07	6	77.65	0	0.00	77.30	6	2,949	0.20%
2020/12/04	0	0.00	3	81.23	81.10	-3	2,888	-0.10%
2020/12/02	16	82.60	16	83.40	82.60	0	2,878	0.00%
2020/11/27	3	83.40	3	84.20	83.40	0	2,869	0.00%
2020/11/25	2	81.40	0	0.00	81.40	2	2,816	0.07%
2020/11/24	0	0.00	1	81.90	81.30	-1	2,831	-0.04%
2020/11/23	2	81.40	2	81.70	81.50	0	2,871	0.00%
2020/11/19	11	82.59	10	82.50	82.40	1	2,877	0.03%
2020/11/18	0	0.00	1	82.00	82.40	-1	2,826	-0.04%
2020/11/17	17	81.60	17	82.60	81.60	0	2,822	0.00%
2020/11/16	2	81.80	11	80.65	81.80	-9	2,855	-0.32%
2020/11/11	3	79.37	0	0.00	79.70	3	2,871	0.10%
2020/11/10	0	0.00	20	77.70	78.50	-20	2,919	-0.69%
2020/11/09	4	78.50	4	78.98	78.50	0	2,982	0.00%
2020/11/05	0	0.00	1	75.90	76.00	-1	3,050	-0.03%
2020/11/03	4	74.90	4	75.20	74.90	0	3,232	0.00%
2020/10/30	1	75.30	1	76.30	74.10	0	3,595	0.00%
2020/10/29	6	76.23	6	76.45	76.20	0	3,641	0.00%
2020/10/28	6	75.37	8	76.06	75.40	-2	3,735	-0.05%
2020/10/27	0	0.00	1	74.40	74.30	-1	3,751	-0.03%
2020/10/21	4	72.90	4	72.00	72.90	0	4,023	0.00%
2020/10/19	7	71.01	7	70.70	71.00	0	4,236	0.00%
2020/10/12	4	72.00	5	73.02	72.00	-1	4,540	-0.02%
2020/10/08	7	72.94	6	72.90	73.00	1	4,563	0.02%
2020/10/07	0	0.00	1	73.20	72.90	-1	4,600	-0.02%
2020/10/06	12	73.03	2	73.60	71.70	10	4,641	0.22%
2020/10/05	2	73.00	3	72.20	73.00	-1	4,684	-0.02%
2020/09/30	0	0.00	1	71.80	72.20	-1	4,830	-0.02%
2020/09/29	2	70.65	0	0.00	71.00	2	4,900	0.04%
2020/09/28	2	71.85	0	0.00	72.00	2	4,991	0.04%
2020/09/25	0	0.00	2	73.50	72.40	-2	5,108	-0.04%
2020/09/23	18	78.83	3	78.80	77.30	15	5,685	0.26%
2020/09/17	3	78.10	9	77.74	78.10	-6	5,617	-0.11%
2020/09/16	23	78.00	17	77.60	78.00	6	5,632	0.11%
2020/09/15	16	77.06	26	75.64	77.10	-10	5,684	-0.18%
2020/09/14	1	74.20	1	71.10	74.20	0	5,814	0.00%
2020/09/11	4	70.03	4	71.15	71.00	0	5,733	0.00%
2020/09/10	0	0.00	2	71.50	70.70	-2	5,824	-0.03%
2020/09/09	9	70.50	7	71.20	71.20	2	5,989	0.03%
2020/09/01	3	71.00	4	72.00	71.00	-1	6,217	-0.02%
2020/08/31	1	72.30	2	73.00	72.30	-1	6,318	-0.02%
2020/08/28	2	71.10	0	0.00	70.80	2	6,344	0.03%
2020/08/27	1	72.50	3	73.10	72.30	-2	6,351	-0.03%
2020/08/26	3	71.37	0	0.00	71.10	3	6,367	0.05%
2020/08/24	20	72.60	20	72.40	72.60	0	6,414	0.00%
2020/08/21	0	0.00	1	72.00	72.40	-1	6,432	-0.02%
2020/08/20	2	71.40	2	71.70	70.50	0	6,500	0.00%
2020/08/19	1	74.10	1	76.20	73.50	0	6,602	0.00%
2020/08/18	6	75.13	4	77.00	75.20	2	6,665	0.03%
2020/08/17	3	75.00	1	76.50	76.20	2	6,804	0.03%
2020/08/14	3	76.90	6	75.27	76.90	-3	7,144	-0.04%
2020/08/13	2	73.90	3	74.33	73.70	-1	7,234	-0.01%
2020/08/12	3	73.23	0	73.70	73.20	3	7,304	0.04%
2020/08/11	1	77.10	0	0.00	75.80	1	7,256	0.01%
2020/08/07	3	76.53	2	76.30	76.30	1	7,369	0.01%
2020/08/06	3	80.53	0	0.00	79.60	3	7,356	0.04%
2020/08/05	2	80.70	15	81.91	83.10	-13	7,623	-0.17%
2020/08/04	3	75.10	0	0.00	75.80	3	7,502	0.04%
2020/08/03	0	0.00	2	78.90	73.70	-2	7,519	-0.03%
2020/07/31	1	80.00	0	0.00	80.40	1	7,730	0.01%
2020/07/30	1	79.70	2	80.55	79.60	-1	8,002	-0.01%
2020/07/29	7	81.86	0	0.00	80.10	7	8,006	0.09%
2020/07/27	1	80.40	0	0.00	80.00	1	7,992	0.01%
2020/07/24	5	82.10	8	82.61	80.80	-3	8,093	-0.04%
2020/07/23	0	0.00	2	82.05	83.10	-2	8,153	-0.02%
2020/07/22	24	82.31	19	82.00	82.40	5	8,100	0.06%
2020/07/21	21	81.80	24	80.53	81.80	-3	8,102	-0.04%
2020/07/20	0	0.00	5	80.00	80.20	-5	8,192	-0.06%
2020/07/17	26	79.25	21	79.59	78.90	5	8,302	0.06%
2020/07/16	0	0.00	2	79.25	79.60	-2	8,376	-0.02%
2020/07/15	25	78.00	25	79.50	78.00	0	8,442	0.00%
2020/07/14	1	78.50	2	77.55	78.70	-1	8,504	-0.01%
2020/07/13	4	78.03	0	0.00	77.70	4	8,523	0.05%
2020/07/10	2	78.85	0	0.00	77.70	2	8,572	0.02%
2020/07/09	32.1	81.18	28	82.94	81.10	4.1	8,601	0.05%
2020/07/08	3	80.00	2	81.00	81.60	1	8,613	0.01%
2020/07/07	2	79.05	1	80.00	79.80	1	8,630	0.01%
2020/07/06	1	80.60	1	79.90	78.90	0	8,763	0.00%
2020/07/03	13	78.02	12	80.90	78.00	1	8,994	0.01%
2020/07/02	28	78.96	34	74.25	79.40	-6	8,939	-0.07%
2020/07/01	0	0.00	4	72.28	72.20	-4	8,738	-0.05%
2020/06/30	1	69.80	0	0.00	69.10	1	8,712	0.01%
2020/06/29	1	69.20	0	0.00	69.10	1	8,739	0.01%
2020/06/24	1	70.70	0	0.00	70.80	1	8,718	0.01%
2020/06/23	2	72.00	2	70.60	70.60	0	8,835	0.00%
2020/06/22	40	72.25	37	73.79	72.30	3	8,839	0.03%
2020/06/19	3	72.63	5	72.50	73.60	-2	8,860	-0.02%
2020/06/18	1	69.50	3	70.00	69.40	-2	8,725	-0.02%
2020/06/17	25	69.00	22	70.90	69.00	3	8,838	0.03%
2020/06/15	7	68.14	9	67.64	67.30	-2	8,868	-0.02%
2020/06/12	2	64.00	6	66.95	67.60	-4	9,014	-0.04%
2020/06/11	21	65.20	19	67.30	65.20	2	9,095	0.02%
2020/06/10	1	65.20	2	66.30	67.00	-1	9,153	-0.01%
2020/06/09	0	0.00	1	66.70	66.20	-1	9,234	-0.01%
2020/06/08	2	67.90	4	67.05	67.00	-2	9,341	-0.02%
2020/06/05	7	67.06	2	67.20	67.30	5	9,400	0.05%
2020/06/04	0	0.00	1	69.90	69.80	-1	9,466	-0.01%
2020/06/03	1	70.20	3	69.63	70.20	-2	9,620	-0.02%
2020/06/02	1	69.50	9	70.37	69.00	-8	9,744	-0.08%
2020/06/01	0	0.00	13	69.28	69.60	-13	9,816	-0.13%
2020/05/29	0	0.00	1	68.40	68.70	-1	9,858	-0.01%
2020/05/28	6	68.33	0	0.00	68.10	6	10,032	0.06%
2020/05/27	1	67.50	4	68.65	68.10	-3	10,091	-0.03%
2020/05/26	22	69.14	13	69.90	68.20	9	10,310	0.09%
2020/05/25	7	71.60	1	71.20	72.50	6	10,445	0.06%
2020/05/22	24	69.87	18	71.69	69.70	6	10,475	0.06%
2020/05/21	59	69.73	55	67.91	71.50	4	10,464	0.04%
2020/05/20	37	64.83	41.2	63.40	65.00	-4.2	10,220	-0.04%
2020/05/19	1	62.90	4	62.05	62.90	-3	10,586	-0.03%
2020/05/18	4	60.70	14	59.87	60.80	-10	10,586	-0.09%
2020/05/15	1	61.90	0	0.00	60.80	1	10,820	0.01%
2020/05/14	11	62.15	2	62.40	60.60	9	11,202	0.08%
2020/05/13	9	62.22	0	0.00	61.90	9	11,770	0.08%
2020/05/12	49	62.11	83	62.82	62.10	-34	12,247	-0.28%
2020/05/11	1	60.00	35	60.47	61.40	-34	12,047	-0.28%
2020/05/08	5	59.98	64	60.02	60.20	-59	12,006	-0.49%
2020/05/07	131	60.57	69	60.91	60.10	62	12,034	0.52%	大買/
2020/05/06	86	58.18	66	57.83	58.60	20	11,835	0.17%
2020/05/05	36	55.92	1	55.90	55.60	35	11,633	0.30%
2020/05/04	0	0.00	1	55.80	55.10	-1	11,850	-0.01%
2020/04/30	6.1	55.90	0	0.00	56.30	6.1	11,923	0.05%
2020/04/29	35.1	56.45	28	57.59	56.30	7.1	12,041	0.06%
2020/04/28	3	55.77	35	56.68	57.20	-32	12,202	-0.26%
2020/04/24	0	0.00	3	54.80	54.00	-3	12,214	-0.02%
2020/04/23	1	55.10	0	0.00	54.60	1	12,367	0.01%
2020/04/22	3	54.40	4	55.08	55.90	-1	12,442	-0.01%
2020/04/21	20	54.00	20	53.70	54.00	0	12,394	0.00%
2020/04/20	2	53.60	5	52.98	53.40	-3	12,231	-0.02%
2020/04/17	6	53.33	2	52.20	52.00	4	12,138	0.03%
2020/04/16	0	0.00	3	52.80	53.40	-3	12,063	-0.02%
2020/04/15	5	53.48	2	54.50	53.00	3	12,025	0.02%
2020/04/14	1	53.60	1	53.00	54.00	0	11,926	0.00%
2020/04/13	5	53.66	7	53.36	53.10	-2	11,862	-0.02%
2020/04/10	2	53.20	3	52.87	52.50	-1	11,721	-0.01%
2020/04/09	4	52.60	0	0.00	52.80	4	11,677	0.03%
2020/04/08	1	50.60	1	51.60	51.80	0	11,479	0.00%
2020/04/07	0	0.00	14	47.42	48.40	-14	11,116	-0.13%
2020/04/06	7	44.14	0	0.00	44.00	7	10,970	0.06%
2020/03/30	0	0.00	1	48.40	48.70	-1	10,818	-0.01%
2020/03/27	6	49.58	0	0.00	48.40	6	10,907	0.06%
2020/03/26	3	51.00	0	0.00	51.80	3	10,903	0.03%
2020/03/25	5	51.50	3	53.60	51.40	2	10,937	0.02%
2020/03/24	0	0.00	2	52.50	52.50	-2	10,937	-0.02%
2020/03/23	1	52.30	2	50.38	51.00	-1	10,976	-0.01%
2020/03/20	0	0.00	2	51.90	51.40	-2	10,835	-0.02%
2020/03/19	5	49.50	0	0.00	47.20	5	10,721	0.05%
2020/03/18	1	50.50	6	51.42	50.50	-5	10,591	-0.05%
2020/03/17	6	48.14	6	48.73	49.15	0	10,397	0.00%
2020/03/16	4	48.73	6	49.34	46.55	-2	10,242	-0.02%
2020/03/13	1	47.15	2	46.75	49.45	-1	10,142	-0.01%
2020/03/11	3	54.23	0	0.00	54.20	3	9,966	0.03%
2020/03/10	0	0.00	1	55.40	55.20	-1	9,869	-0.01%
2020/03/09	79	55.91	50	57.43	55.00	29	9,664	0.30%
2020/03/05	2	57.45	2	57.50	56.90	0	9,328	0.00%
2020/03/04	3	56.70	4	56.83	56.70	-1	9,246	-0.01%
2020/03/03	42	57.85	95	57.89	57.90	-53	9,238	-0.57%
2020/03/02	3	56.20	3	56.10	56.00	0	9,054	0.00%
2020/02/27	65	55.76	66	57.86	55.40	-1	8,973	-0.01%
2020/02/26	31	57.66	11	57.23	57.10	20	8,663	0.23%
2020/02/25	1	56.40	5	56.20	55.90	-4	8,348	-0.05%
2020/02/24	6	56.48	1	56.30	55.70	5	8,210	0.06%
2020/02/21	13	55.16	7	55.24	55.50	6	8,069	0.07%
2020/02/20	11	55.44	6	56.55	55.50	5	7,975	0.06%
2020/02/19	0	0.00	6	57.40	58.20	-6	7,523	-0.08%
2020/02/18	44	57.57	16	57.41	57.20	28	7,427	0.38%
2020/02/17	29	60.05	20	60.48	59.70	9	7,168	0.13%
2020/02/14	62	59.81	70	57.38	60.30	-8	6,726	-0.12%
2020/02/13	15	55.12	23	54.71	54.90	-8	6,002	-0.13%
2020/02/12	14	53.33	2	53.20	52.40	12	5,496	0.22%
2020/02/11	0	0.00	2	51.60	52.00	-2	5,386	-0.04%
2020/02/10	7	52.50	3	53.00	51.30	4	5,538	0.07%
2020/02/07	0	0.00	9	52.00	52.00	-9	5,440	-0.17%
2020/02/06	0	0.00	2	53.50	53.60	-2	5,321	-0.04%
2020/02/05	2	52.60	0	0.00	52.60	2	5,214	0.04%
2020/02/04	47	51.70	49	52.95	51.70	-2	4,944	-0.04%
2020/02/03	4	52.60	9	52.91	52.70	-5	4,849	-0.10%
2020/01/31	56	53.12	51	52.04	53.30	5	4,686	0.11%
2020/01/30	6	50.18	10	49.90	49.80	-4	4,367	-0.09%
2020/01/20	8	50.99	2	51.10	51.00	6	4,231	0.14%
2020/01/17	32	50.29	28	50.32	50.30	4	4,153	0.10%
2020/01/16	24	49.13	29	48.75	49.20	-5	3,998	-0.13%
2020/01/15	0	0.00	0.5	47.20	47.20	-0.5	3,778	-0.01%
2020/01/14	11	46.60	11	46.65	46.60	0	3,766	0.00%
2020/01/10	51	45.28	79	45.37	45.40	-28	3,835	-0.73%
2020/01/09	30	45.53	0	0.00	45.30	30	3,831	0.78%
2020/01/03	65	46.64	66	46.60	46.30	-1	4,085	-0.02%
2020/01/02	1	46.75	10	47.15	47.25	-9	4,108	-0.22%
2019/12/30	0	0.00	1	46.60	46.05	-1	4,311	-0.02%
2019/12/27	1	46.85	0	0.00	46.85	1	4,271	0.02%
2019/12/25	69	47.70	211	48.00	47.20	-142	4,222	-3.36%	大賣/鉅額交易
2019/12/24	130	47.43	2	47.70	47.70	128	4,240	3.02%	大買/鉅額交易
2019/12/23	106	46.90	78	47.19	47.60	28	4,127	0.68%	大買/
2019/12/20	5	46.14	2	46.25	46.00	3	3,987	0.08%
2019/12/19	0	0.00	1	46.30	46.50	-1	3,933	-0.03%
2019/12/17	0	0.00	1	43.85	44.10	-1	3,703	-0.03%
2019/12/16	8	43.58	7	43.92	44.00	1	3,732	0.03%
2019/12/13	11	43.70	12	43.95	43.70	-1	3,946	-0.03%
2019/12/10	0	0.00	1	42.80	42.55	-1	4,116	-0.02%
2019/12/04	0	0.00	2	42.95	43.00	-2	4,464	-0.04%
2019/11/29	11	43.75	11	44.95	43.75	0	4,658	0.00%
2019/11/19	15	43.60	15	44.55	43.60	0	5,197	0.00%
2019/11/18	14	44.30	16	43.60	44.30	-2	5,226	-0.04%
2019/11/13	1	42.90	2	43.05	42.70	-1	5,441	-0.02%
2019/11/12	1	43.05	0	0.00	43.20	1	5,495	0.02%
2019/11/08	1	44.25	0	0.00	43.85	1	5,702	0.02%
2019/11/07	0	0.00	2	43.45	44.45	-2	5,784	-0.03%
2019/11/01	2	43.08	1	42.90	43.10	1	6,305	0.02%
2019/10/30	1	43.15	16	42.81	43.15	-15	6,554	-0.23%
2019/10/28	0	0.00	12	42.35	42.30	-12	6,674	-0.18%
2019/10/24	0	0.00	38	43.37	43.40	-38	6,710	-0.57%
2019/10/23	2	43.00	10	42.81	42.50	-8	6,712	-0.12%
2019/10/22	36	43.24	20	43.38	42.75	16	6,735	0.24%
2019/10/21	5	42.33	4	42.70	42.55	1	6,731	0.01%
2019/10/18	61	42.79	9	43.19	42.85	52	6,792	0.77%
2019/10/16	2	41.40	0	0.00	41.80	2	6,818	0.03%
2019/10/15	0	0.00	2	40.73	40.60	-2	6,821	-0.03%
2019/10/09	0	0.00	1	39.00	38.85	-1	6,895	-0.01%
2019/10/08	5	42.35	0	0.00	41.05	5	6,871	0.07%
2019/10/07	12	42.95	0	0.00	42.30	12	6,886	0.17%
2019/09/27	4	41.95	0	0.00	42.05	4	6,999	0.06%
2019/09/26	0	0.00	12	43.96	43.85	-12	7,086	-0.17%
2019/09/20	1	43.85	1	43.80	43.85	0	7,379	0.00%
2019/09/19	0	0.00	3	43.75	43.60	-3	7,393	-0.04%
2019/09/18	3	43.85	0	0.00	43.40	3	7,383	0.04%
2019/09/17	1	45.35	0	0.00	45.20	1	7,202	0.01%
2019/09/16	0	0.00	2	44.90	44.85	-2	7,215	-0.03%
2019/09/12	1	47.20	0	0.00	46.70	1	7,126	0.01%
2019/09/09	1	47.00	1	48.70	46.70	0	7,411	0.00%
2019/08/29	2	51.10	0	0.00	50.80	2	7,929	0.03%
2019/08/26	1	52.20	0	0.00	51.30	1	7,858	0.01%
2019/08/23	2	54.00	2	53.90	53.60	0	7,771	0.00%
2019/08/22	1	55.20	5	53.70	54.90	-4	7,731	-0.05%
2019/08/21	3	54.00	0	0.00	54.20	3	7,650	0.04%
2019/08/20	3	55.60	3	55.50	55.00	0	7,684	0.00%
2019/08/19	0	0.00	1	55.70	55.20	-1	7,690	-0.01%
2019/08/15	11	53.97	10	54.30	53.90	1	7,544	0.01%
2019/08/14	4	55.58	3	55.40	54.60	1	7,517	0.01%
2019/08/12	2	54.90	11	54.53	54.40	-9	7,543	-0.12%
2019/08/08	1	54.30	11	55.18	56.50	-10	7,500	-0.13%
2019/08/07	4	53.63	2	52.80	52.80	2	7,291	0.03%
2019/08/06	5	53.10	6	52.45	53.80	-1	7,271	-0.01%
2019/08/05	9	51.60	9	50.70	50.70	0	7,113	0.00%
2019/08/02	14	53.29	6	52.80	52.70	8	7,225	0.11%
2019/08/01	10	52.81	10	53.04	53.00	0	7,491	0.00%
2019/07/31	0	0.00	2	51.90	51.60	-2	7,711	-0.03%
2019/07/30	0	0.00	10	50.80	51.50	-10	7,891	-0.13%
2019/07/29	0	0.00	3	50.50	50.50	-3	7,944	-0.04%
2019/07/23	3	49.90	5	49.90	49.80	-2	8,400	-0.02%
2019/07/22	21	49.85	5	50.70	50.70	16	8,389	0.19%
2019/07/18	1	49.00	0	0.00	49.00	1	8,547	0.01%
2019/07/17	1	49.90	0	0.00	50.10	1	8,531	0.01%
2019/07/16	4	50.85	0	0.00	50.70	4	8,540	0.05%
2019/07/15	8	51.95	3	52.10	51.90	5	8,616	0.06%
2019/07/12	1	50.80	3	51.60	51.50	-2	8,738	-0.02%
2019/07/09	1	49.95	0	0.00	49.85	1	9,495	0.01%
2019/07/08	2	50.65	0	0.00	50.60	2	10,127	0.02%
2019/07/03	0	0.00	11	51.65	51.70	-11	10,261	-0.11%
2019/07/02	9	54.73	1	54.30	54.30	8	10,153	0.08%
2019/07/01	1	54.60	0	0.00	55.50	1	10,229	0.01%
2019/06/28	1	54.60	0	0.00	54.60	1	10,178	0.01%
2019/06/27	0	0.00	3	55.50	53.70	-3	10,264	-0.03%
2019/06/21	7	53.60	2	53.70	53.10	5	10,404	0.05%
2019/06/20	0	0.00	6	54.47	54.30	-6	10,366	-0.06%
2019/06/19	8	53.71	4	53.93	53.40	4	10,343	0.04%
2019/06/18	6	52.68	6	53.37	53.40	0	10,289	0.00%
2019/06/17	6	54.55	23	53.33	52.70	-17	10,162	-0.17%
2019/06/14	22	55.06	4	55.95	55.00	18	10,109	0.18%
2019/06/13	8	55.49	7	55.53	54.90	1	10,050	0.01%
2019/06/12	4	53.85	2	53.60	54.00	2	9,826	0.02%
2019/06/11	4	53.50	4	53.10	53.10	0	9,808	0.00%
2019/06/10	5	52.76	9	52.97	52.60	-4	9,740	-0.04%
2019/06/06	4	52.05	1	52.30	52.70	3	9,728	0.03%
2019/06/05	0	0.00	3	51.03	51.70	-3	9,543	-0.03%
2019/06/04	0	0.00	1	48.55	48.40	-1	9,438	-0.01%
2019/05/31	0	0.00	3	48.00	48.20	-3	9,800	-0.03%
2019/05/29	1	47.85	0	0.00	47.50	1	9,802	0.01%
2019/05/28	1	45.95	5	46.25	47.30	-4	9,865	-0.04%
2019/05/27	27	44.94	24	45.28	45.60	3	9,886	0.03%
2019/05/24	11	46.00	10	46.30	45.95	1	9,851	0.01%
2019/05/23	1	46.25	1	48.55	46.25	0	9,818	0.00%
2019/05/20	0	0.00	5	48.75	48.75	-5	10,042	-0.05%
2019/05/17	1	52.90	0	0.00	49.55	1	9,982	0.01%
2019/05/16	12	52.38	12	51.63	51.70	0	9,904	0.00%
2019/05/15	1	51.30	1	51.90	51.60	0	9,874	0.00%
2019/05/14	1	49.50	0	0.00	50.80	1	9,929	0.01%
2019/05/13	0	0.00	20	50.00	50.00	-20	10,008	-0.20%
2019/05/10	12	50.25	34	50.16	50.00	-22	10,404	-0.21%
2019/05/09	9	52.41	0	0.00	50.50	9	10,496	0.09%
2019/05/08	3	53.47	5	54.60	55.00	-2	10,425	-0.02%
2019/05/07	0	0.00	8	51.61	53.70	-8	10,216	-0.08%
2019/05/06	7	50.89	0	0.00	50.00	7	10,111	0.07%
2019/05/03	0	0.00	5	51.94	51.70	-5	10,062	-0.05%
2019/05/02	4	50.28	100	50.35	50.70	-96	10,037	-0.96%
2019/04/30	105	50.47	10	50.68	51.20	95	10,095	0.94%	大買/
2019/04/29	4	47.98	11	48.67	49.25	-7	10,047	-0.07%
2019/04/26	2	49.70	1	49.10	48.50	1	10,085	0.01%
2019/04/25	10	49.15	51	48.40	49.10	-41	10,291	-0.40%
2019/04/24	3	50.32	0	0.00	49.00	3	10,513	0.03%
2019/04/23	3	50.17	6	50.10	50.70	-3	10,808	-0.03%
2019/04/22	4	49.85	46	50.06	49.70	-42	11,100	-0.38%
2019/04/19	17	51.06	2	51.65	50.40	15	11,010	0.14%
2019/04/18	11	50.32	21	50.37	50.00	-10	10,844	-0.09%
2019/04/17	7	51.43	3	51.50	52.00	4	10,676	0.04%
2019/04/16	23	51.33	9	50.89	50.70	14	10,536	0.13%
2019/04/15	18	49.71	95	47.94	51.00	-77	10,281	-0.75%
2019/04/12	217	48.05	31	47.91	46.45	186	9,716	1.91%	大買/鉅額交易
2019/04/11	23	46.12	48	46.64	46.95	-25	9,029	-0.28%
2019/04/09	10	45.45	13	45.77	45.45	-3	8,873	-0.03%
2019/04/08	0	0.00	27	45.56	45.10	-27	8,766	-0.31%
2019/04/03	54	44.97	3	45.03	44.70	51	8,714	0.59%
2019/04/02	0	0.00	98	44.18	43.85	-98	8,645	-1.13%
2019/04/01	5	44.77	50	44.91	44.00	-45	8,611	-0.52%
2019/03/29	1	42.50	10	42.44	43.85	-9	8,466	-0.11%
2019/03/28	2	42.38	0	0.00	41.80	2	8,339	0.02%
2019/03/27	0	0.00	11	41.89	42.15	-11	8,292	-0.13%
2019/03/26	3	41.48	6	41.38	41.40	-3	8,246	-0.04%
2019/03/25	0	41.00	1	40.55	40.80	-1	8,317	-0.01%
2019/03/22	6	41.78	6	41.45	41.20	0	8,334	0.00%
2019/03/21	4	41.95	10	42.00	42.00	-6	8,383	-0.07%
2019/03/20	7	41.30	1	41.10	41.10	6	8,350	0.07%
2019/03/19	41	40.98	1	40.85	41.60	40	8,334	0.48%
2019/03/18	2	40.50	0	0.00	40.40	2	8,292	0.02%
2019/03/15	1	41.35	0	0.00	41.15	1	8,266	0.01%
2019/03/14	1	41.40	5	40.98	41.90	-4	8,256	-0.05%
2019/03/13	4	40.78	1	40.95	40.80	3	8,263	0.04%
2019/03/12	0	0.00	1	41.00	40.45	-1	8,221	-0.01%
2019/03/08	15	42.17	0	0.00	41.45	15	8,280	0.18%
2019/03/07	65	42.79	5	42.90	42.65	60	8,253	0.73%
2019/03/06	59	43.93	1	45.70	43.70	58	8,223	0.71%
2019/03/05	1	44.50	0	0.00	44.25	1	8,029	0.01%
2019/02/27	21	42.89	17	43.60	44.30	4	8,141	0.05%
2019/02/26	0	0.00	60	44.00	43.60	-60	8,098	-0.74%
2019/02/25	40	44.03	0	0.00	44.45	40	8,177	0.49%
2019/02/22	10	43.40	10	43.75	43.40	0	8,166	0.00%
2019/02/21	22	44.55	13	45.68	44.40	9	8,278	0.11%
2019/02/20	12	44.83	0	0.00	45.00	12	8,215	0.15%
2019/02/18	0	0.00	3	44.35	44.15	-3	8,149	-0.04%
2019/02/15	3	44.13	8	44.15	44.30	-5	8,216	-0.06%
2019/02/13	8	45.84	3	46.73	45.25	5	8,184	0.06%
2019/02/12	2	47.28	22	47.20	46.95	-20	8,142	-0.25%
2019/02/11	7	46.81	7	47.17	48.05	0	8,166	0.00%
2019/01/30	0	0.00	3	41.60	43.70	-3	7,777	-0.04%
2019/01/29	33	40.57	12	40.46	40.65	21	7,542	0.28%
2019/01/25	1	40.80	0	0.00	40.80	1	7,166	0.01%
2019/01/24	0	0.00	77	41.20	41.25	-77	7,083	-1.09%
2019/01/23	17	40.98	1	40.60	41.00	16	6,996	0.23%
2019/01/22	40	40.46	0	0.00	39.65	40	6,839	0.58%
2019/01/21	31	40.82	13	41.18	40.30	18	6,699	0.27%
2019/01/18	3	40.60	5	40.61	41.35	-2	6,564	-0.03%
2019/01/17	57	41.45	179	41.95	40.55	-122	6,416	-1.90%	大賣/鉅額交易
2019/01/16	6	40.15	13	40.61	41.15	-7	6,188	-0.11%
2019/01/15	8	38.68	102	38.53	39.60	-94	5,890	-1.60%	大賣/
2019/01/14	2	35.63	1	37.95	38.20	1	5,445	0.02%
2019/01/11	0	0.00	6	35.05	34.80	-6	5,098	-0.12%
2019/01/10	0	0.00	2	35.15	35.25	-2	5,104	-0.04%
2019/01/09	0	0.00	5	35.40	35.25	-5	5,146	-0.10%
2019/01/08	0	0.00	3	35.25	35.50	-3	5,156	-0.06%
2019/01/04	1	34.00	15	34.83	34.90	-14	5,160	-0.27%
2019/01/03	13	34.65	14	35.07	34.80	-1	5,244	-0.02%
2019/01/02	22	34.62	0	0.00	34.40	22	5,265	0.42%
2018/12/28	7	33.94	8	33.91	34.55	-1	5,266	-0.02%
2018/12/27	5	33.34	6	33.50	33.20	-1	5,340	-0.02%
2018/12/26	10	32.60	7	33.11	32.65	3	5,456	0.05%
2018/12/25	8	33.32	80	33.00	33.20	-72	5,582	-1.29%
2018/12/24	0	0.00	1	34.40	34.55	-1	5,528	-0.02%
2018/12/22	2	34.88	0	0.00	34.85	2	5,669	0.04%
2018/12/21	6	35.22	0	0.00	35.50	6	5,693	0.11%
2018/12/20	1	35.40	0	0.00	35.70	1	5,646	0.02%
2018/12/18	153	35.73	0	0.00	35.25	153	5,647	2.71%	大買/鉅額交易
2018/12/17	16	35.50	3	35.55	35.65	13	5,602	0.23%
2018/12/14	10	35.40	0	0.00	35.50	10	5,722	0.17%
2018/12/13	0	0.00	3	35.00	35.00	-3	5,708	-0.05%
2018/12/12	0	0.00	2	34.80	34.80	-2	5,750	-0.03%
2018/12/11	5	34.40	1	34.55	34.25	4	5,785	0.07%
2018/12/06	10	34.17	0	0.00	34.00	10	5,940	0.17%
2018/12/05	1	35.25	0	0.00	35.40	1	5,959	0.02%
2018/12/04	2	35.30	10	35.68	35.40	-8	6,055	-0.13%
2018/11/30	0	0.00	4	35.70	35.50	-4	6,288	-0.06%
2018/11/29	1	35.50	45	35.48	34.90	-44	6,381	-0.69%
2018/11/28	20	36.10	21	35.72	35.60	-1	6,722	-0.01%
2018/11/27	0	0.00	7	35.30	35.35	-7	6,715	-0.10%
2018/11/26	1	34.50	5	34.12	34.55	-4	6,769	-0.06%
2018/11/23	3	33.20	1	33.50	33.10	2	6,853	0.03%
2018/11/22	4	33.43	4	33.73	33.10	0	6,997	0.00%
2018/11/21	2	34.75	0	0.00	34.60	2	7,287	0.03%
2018/11/20	14	35.14	30	35.28	34.50	-16	7,661	-0.21%
2018/11/19	100	35.16	2	35.03	35.25	98	7,658	1.28%
2018/11/16	2	34.68	1	34.50	34.55	1	7,754	0.01%
2018/11/15	5	34.90	2	35.10	34.90	3	7,771	0.04%
2018/11/14	0	0.00	8	34.76	34.75	-8	7,837	-0.10%
2018/11/13	6	33.97	4	33.28	34.25	2	7,727	0.03%
2018/11/12	2	33.25	0	0.00	33.45	2	7,645	0.03%
2018/11/09	1	32.80	2	32.95	33.20	-1	7,615	-0.01%
2018/11/08	26	33.97	28	34.42	32.10	-2	7,626	-0.03%
2018/11/07	6	32.90	11	32.36	33.00	-5	7,553	-0.07%
2018/11/06	10	31.70	1	31.95	31.95	9	7,623	0.12%
2018/11/05	9	32.08	10	31.96	32.40	-1	7,638	-0.01%
2018/11/02	2	30.55	2	31.20	31.20	0	7,608	0.00%
2018/10/31	0	0.00	2	29.20	29.50	-2	7,845	-0.03%
2018/10/29	3	27.77	0	0.00	27.70	3	8,102	0.04%
2018/10/26	1	28.55	0	0.00	28.25	1	8,217	0.01%
2018/10/25	3	29.23	1	29.35	29.00	2	8,398	0.02%
2018/10/24	2	28.90	7	30.04	30.10	-5	8,476	-0.06%
2018/10/23	5	29.50	0	0.00	29.50	5	8,605	0.06%
2018/10/22	0	0.00	4	30.60	30.55	-4	8,882	-0.05%
2018/10/19	4	29.29	2	29.55	29.60	2	9,313	0.02%
2018/10/17	2	29.48	17	29.76	29.65	-15	9,724	-0.15%
2018/10/16	3	29.05	5	29.35	28.85	-2	9,755	-0.02%
2018/10/15	2	28.08	2	28.38	28.40	0	9,824	0.00%
2018/10/12	0	0.00	23	27.22	27.80	-23	9,868	-0.23%
2018/10/11	13	26.30	12	26.54	26.00	1	9,927	0.01%
2018/10/09	3	28.53	0	0.00	28.80	3	10,178	0.03%
2018/10/08	2	29.95	4	29.71	29.45	-2	10,380	-0.02%
2018/10/05	4	29.08	13	29.02	29.40	-9	10,806	-0.08%
2018/10/04	5	30.62	0	0.00	30.30	5	10,989	0.05%
2018/10/03	4	32.06	5	32.28	32.00	-1	10,902	-0.01%
2018/10/02	0	0.00	3	31.35	31.20	-3	10,818	-0.03%
2018/10/01	3	30.30	0	0.00	30.95	3	10,962	0.03%
2018/09/28	0	0.00	1	32.05	31.70	-1	10,991	-0.01%
2018/09/27	0	0.00	1	32.45	32.25	-1	10,989	-0.01%
2018/09/26	0	0.00	3	32.35	32.10	-3	11,010	-0.03%
2018/09/25	0	0.00	6	32.02	32.15	-6	11,008	-0.05%
2018/09/21	2	31.35	0	0.00	31.45	2	10,954	0.02%
2018/09/20	9	31.12	5	31.55	30.85	4	10,881	0.04%
2018/09/19	0	0.00	41	33.80	32.25	-41	10,713	-0.38%
2018/09/18	43	32.91	7	32.40	33.10	36	10,631	0.34%
2018/09/17	2	33.28	0	0.00	33.15	2	10,586	0.02%
2018/09/14	5	33.95	6	34.51	34.25	-1	10,591	-0.01%
2018/09/13	2	32.85	2	32.90	33.20	0	10,476	0.00%
2018/09/12	1	33.40	0	0.00	33.30	1	10,383	0.01%
2018/09/11	7	34.75	0	0.00	34.70	7	10,325	0.07%
2018/09/10	15	33.55	4	33.26	33.00	11	10,218	0.11%
2018/09/07	10	34.34	6	34.73	34.60	4	10,088	0.04%
2018/09/06	15	35.57	15	35.65	35.00	0	10,124	0.00%
2018/09/05	21	34.20	41	34.86	34.70	-20	9,826	-0.20%
2018/09/04	14	35.18	11	35.28	34.10	3	9,652	0.03%
2018/09/03	5	36.14	1	37.05	36.70	4	9,251	0.04%
2018/08/31	7	36.65	5	37.20	36.60	2	9,128	0.02%
2018/08/30	11	36.24	12	36.75	36.70	-1	8,975	-0.01%
2018/08/29	20	36.69	19	36.94	37.35	1	8,820	0.01%
2018/08/28	10	35.91	15	36.73	36.70	-5	8,635	-0.06%
2018/08/27	11	34.56	140	35.05	35.30	-129	8,230	-1.57%	大賣/鉅額交易
2018/08/24	11	33.02	25	32.95	33.10	-14	7,915	-0.18%
2018/08/23	39	32.84	8	32.73	32.35	31	7,920	0.39%
2018/08/22	13	31.33	0	0.00	32.25	13	7,714	0.17%
2018/08/21	0	0.00	10	31.90	31.75	-10	7,654	-0.13%
2018/08/17	3	30.07	0	0.00	29.70	3	7,456	0.04%
2018/08/14	14	30.10	0	0.00	29.65	14	7,324	0.19%
2018/08/13	4	30.96	40	30.75	30.75	-36	7,189	-0.50%
2018/08/09	5	31.50	0	0.00	31.90	5	6,961	0.07%
2018/08/08	37	31.94	30	32.70	31.75	7	6,907	0.10%
2018/08/07	4	32.38	1	32.60	32.65	3	6,787	0.04%
2018/08/06	9	31.62	6	31.75	31.80	3	6,687	0.04%
2018/08/03	83	32.63	4	33.00	32.20	79	6,627	1.19%
2018/08/02	2	31.43	30	32.60	32.30	-28	6,498	-0.43%
2018/08/01	14	32.35	0	0.00	31.85	14	6,373	0.22%
2018/07/31	2	31.93	7	32.12	32.00	-5	6,187	-0.08%
2018/07/30	9	32.01	5	31.91	32.40	4	6,110	0.07%
2018/07/27	17	31.92	21	31.58	32.00	-4	5,970	-0.07%
2018/07/26	65	30.94	27	31.22	31.00	38	5,694	0.67%
2018/07/25	47	29.20	0	0.00	29.25	47	5,245	0.90%
2018/07/24	11	29.58	16	28.70	29.30	-5	5,128	-0.10%
2018/07/23	2	27.90	0	0.00	27.95	2	4,781	0.04%
2018/07/20	2	27.73	46	28.57	28.60	-44	4,759	-0.92%
2018/07/18	7	28.08	11.3	28.13	28.60	-4.3	4,648	-0.09%
2018/07/17	44	28.99	15	29.66	28.65	29	4,508	0.64%
2018/07/16	12	28.33	36	28.52	28.10	-24	4,143	-0.58%
2018/07/13	92	28.86	62	27.89	29.30	30	3,897	0.77%
2018/07/12	24	26.73	65	26.05	27.75	-41	3,424	-1.20%
2018/07/11	0	0.00	80	25.44	25.25	-80	3,103	-2.58%
2018/07/10	0	0.00	23	25.17	24.90	-23	3,074	-0.75%
2018/07/09	48	25.21	43	25.76	25.15	5	2,996	0.17%
2018/07/06	19	24.88	106	24.05	25.35	-87	2,827	-3.08%	大賣/
2018/07/05	2	23.73	20	24.15	23.10	-18	2,615	-0.69%
2018/07/04	10	23.55	7	23.91	23.85	3	2,583	0.12%
2018/07/03	0	0.00	2	23.50	23.30	-2	2,528	-0.08%
2018/06/28	5	22.85	0	0.00	22.75	5	2,461	0.20%
2018/06/25	22	23.60	2	23.90	23.35	20	2,387	0.84%
2018/06/22	0	0.00	3	22.40	22.30	-3	2,311	-0.13%
2018/06/19	3	23.07	2	22.85	22.90	1	2,276	0.04%
2018/06/13	0	0.00	33	24.19	24.35	-33	2,068	-1.60%
2018/06/12	14	23.40	0	0.00	23.25	14	2,014	0.69%
2018/06/07	6	23.95	21	24.14	23.70	-15	2,010	-0.75%
2018/06/06	7	23.91	9	23.84	24.10	-2	1,969	-0.10%
2018/06/05	36	23.99	35	24.10	23.85	1	1,935	0.05%
2018/06/04	5	23.37	2	23.45	23.60	3	1,887	0.16%
2018/06/01	10	23.91	0	0.00	23.50	10	1,842	0.54%
2018/05/31	33	23.27	17	23.44	23.65	16	1,706	0.94%
2018/05/29	1	21.50	0	0.00	21.60	1	1,498	0.07%
2018/05/28	0	0.00	3	21.85	21.85	-3	1,464	-0.20%
2018/05/23	16	21.63	0	0.00	21.85	16	1,412	1.13%
2018/05/21	27	21.58	0	0.00	21.90	27	1,311	2.06%
2018/05/18	3	21.70	0	0.00	21.60	3	1,286	0.23%
2018/05/16	2	21.80	0	0.00	21.80	2	1,260	0.16%
2018/05/15	12	21.70	0	0.00	21.60	12	1,237	0.97%
2018/05/11	20	21.62	0	0.00	21.55	20	1,136	1.76%
2018/05/10	72	22.44	0	0.00	22.25	72	1,100	6.55%
2018/05/09	2	22.00	0	0.00	22.30	2	1,007	0.20%
2018/05/08	2	21.85	0	0.00	21.90	2	981	0.20%
2018/05/07	27	22.47	22	22.50	22.50	5	950	0.53%
2018/05/04	3	22.50	0	0.00	22.45	3	913	0.33%
2018/05/03	0	0.00	1	22.75	21.75	-1	869	-0.11%
2018/04/26	18	21.35	18	21.75	21.35	0	770	0.00%
2018/03/02	0	0.00	1	18.80	18.80	-1	557	-0.18%
2018/02/07	0	0.00	1	18.80	18.85	-1	621	-0.16%
2018/02/06	0	0.00	0	18.30	18.20	0	681	0.00%
2018/02/05	0	20.00	0	0.00	19.65	0	666	0.00%
2018/01/08	1	22.30	0	0.00	22.40	1	738	0.14%
2018/01/04	0	0.00	12	21.35	21.35	-12	699	-1.72%