泰鼎-KY (4927)-永豐金-市政券商分點個股進出

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

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-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/05/16	3	41.52	4	41.80	41.50	-1	748	-0.13%
2024/05/15	1	41.00	0	0.00	41.10	1	740	0.14%
2024/05/08	0	0.00	5	42.00	42.10	-5	733	-0.68%
2024/05/02	0	0.00	2	41.90	41.90	-2	709	-0.28%
2024/04/30	0	0.00	1	41.40	41.40	-1	705	-0.14%
2024/04/29	0	39.20	8	40.28	40.70	-8	694	-1.15%
2024/04/25	0	0.00	7	39.54	39.55	-7	682	-1.03%
2024/04/22	2	38.68	0	0.00	38.55	2	683	0.29%
2024/04/19	1	38.45	1	38.60	38.40	0	681	0.00%
2024/04/17	0	0.00	2	38.80	39.75	-2	670	-0.30%
2024/04/16	1	38.21	0	0.00	38.05	1	667	0.15%
2024/04/15	0	0.00	4	39.60	39.65	-4	654	-0.61%
2024/04/11	1	39.80	0.1	39.90	39.75	0.9	643	0.14%
2024/04/10	1	39.90	0.1	40.00	40.00	0.9	641	0.14%
2024/04/09	2	39.80	0	0.00	39.90	2	636	0.31%
2024/04/08	1	39.35	0	0.00	39.50	1	629	0.16%
2024/04/03	1	39.00	10	39.15	39.00	-9	621	-1.45%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/04/01	1	40.85	0	0.00	40.25	1	594	0.17%
2024/03/29	1	39.90	1	39.90	40.35	0	585	0.00%
2024/03/28	1	40.45	0	40.25	40.10	1	566	0.18%
2024/03/27	0	40.80	0	0.00	40.60	0	552	0.00%
2024/03/26	1	40.85	0	0.00	40.70	1	545	0.18%
2024/03/25	3	41.98	0	0.00	42.20	3	534	0.56%
2024/03/21	0	44.50	1.1	41.67	41.55	-1.1	520	-0.21%
2024/03/20	2	41.10	0	0.00	41.00	2	519	0.38%
2024/03/19	0	41.45	0	0.00	41.15	0	515	0.00%
2024/03/18	2	41.15	0	0.00	41.70	2	504	0.40%
2024/03/15	1	41.25	3	40.40	40.45	-2	486	-0.41%
2024/03/14	6	40.53	10	40.35	41.25	-4	474	-0.84%
2024/03/13	3.1	40.37	17	40.76	40.20	-13.9	459	-3.03%
2024/03/12	0	43.30	0	0.00	42.15	0	426	0.00%
2024/03/08	2	42.73	0	0.00	42.35	2	378	0.53%
2024/03/07	6.5	44.24	0	0.00	43.60	6.5	358	1.80%
2024/03/06	10.3	43.70	0.5	44.20	43.75	9.8	336	2.90%
2024/03/05	1.1	43.68	1	44.35	42.90	0.1	301	0.03%
2024/03/04	6	44.34	0	0.00	44.65	6	272	2.20%
2024/03/01	2	45.40	0	0.00	45.45	2	258	0.78%
2024/02/29	5.3	45.81	1	45.90	45.90	4.3	244	1.74%
2024/02/27	2	46.80	0	0.00	46.80	2	224	0.89%
2024/02/26	3.2	48.10	1	47.35	47.40	2.2	224	0.96%
2024/02/22	1	49.65	0	0.00	49.75	1	223	0.45%
2024/02/20	8	50.01	0	0.00	49.70	8	222	3.59%
2024/02/19	16	50.59	0	0.00	50.40	16	220	7.26%
2024/02/16	6	49.85	0	0.00	49.90	6	221	2.71%
2024/02/15	6	49.52	0	0.00	49.65	6	221	2.71%
2024/02/05	7	46.79	0	0.00	47.00	7	211	3.32%
2024/02/01	1	47.35	0	0.00	47.30	1	214	0.47%
2024/01/31	6	47.49	0	0.00	47.40	6	214	2.80%
2024/01/30	4	48.08	0	0.00	47.85	4	220	1.81%
2024/01/29	1	48.20	0	0.00	48.60	1	226	0.44%
2024/01/25	1	48.50	0	0.00	48.40	1	241	0.41%
2024/01/22	1	48.20	0	0.00	48.35	1	273	0.37%
2024/01/19	1	47.90	0	0.00	48.05	1	290	0.34%
2024/01/18	1	47.95	0	0.00	47.90	1	302	0.33%
2024/01/17	2	48.25	0	0.00	47.65	2	314	0.64%
2024/01/16	1	48.65	0	0.00	48.40	1	315	0.32%
2024/01/15	1	48.85	0	0.00	49.30	1	317	0.32%
2024/01/10	2	48.95	0	0.00	48.85	2	338	0.59%
2024/01/09	4	49.74	0	0.00	49.70	4	343	1.16%
2024/01/05	1	49.85	0	0.00	49.85	1	350	0.29%
2023/12/29	0	50.70	0	0.00	50.40	0	407	0.00%
2023/12/13	0	50.30	0	0.00	50.10	0	461	0.01%
2023/12/08	0	50.00	0	50.60	50.70	0	491	0.00%
2023/12/06	0.1	50.90	0	0.00	50.50	0.1	511	0.02%
2023/12/04	1.2	50.55	0	0.00	50.50	1.2	539	0.21%
2023/12/01	0.2	51.10	0	0.00	51.10	0.2	578	0.03%
2023/11/30	0.2	51.10	0	0.00	50.50	0.2	594	0.03%
2023/11/29	0.5	50.90	0	50.10	50.40	0.4	612	0.07%
2023/11/27	0	49.35	1	49.70	49.15	-1	631	-0.16%
2023/11/21	0	0.00	1	50.00	50.10	-1	650	-0.15%
2023/11/20	0	0.00	1	49.00	49.05	-1	647	-0.15%
2023/11/17	0	0.00	0.1	48.70	48.60	-0.1	650	-0.02%
2023/11/14	0	47.00	0	0.00	46.75	0	668	0.00%
2023/11/10	2	46.45	2	46.60	46.55	0	678	0.00%
2023/11/09	1.1	47.58	0	0.00	47.15	1.1	706	0.16%
2023/11/08	0	0.00	1	48.30	48.05	-1	737	-0.14%
2023/11/07	1	48.30	0	0.00	48.00	1	742	0.13%
2023/11/03	0	0.00	3	48.57	48.60	-3	745	-0.40%
2023/11/01	1	46.59	0	0.00	45.60	1	760	0.13%
2023/10/31	0	47.75	0	0.00	46.65	0	758	0.00%
2023/10/24	1	50.00	0	0.00	49.90	1	754	0.13%
2023/09/21	0	0.00	0	57.10	56.90	0	1,188	0.00%
2023/09/18	0	0.00	1	58.50	58.00	-1	1,194	-0.08%
2023/09/06	1	56.80	0	0.00	57.00	1	1,200	0.08%
2023/09/05	0	0.00	1	59.20	60.10	-1	1,176	-0.08%
2023/08/31	0	0.00	1	57.30	57.10	-1	1,245	-0.08%
2023/08/24	0	0.00	2	52.50	52.50	-2	1,345	-0.15%
2023/08/23	1	52.40	0	0.00	52.30	1	1,377	0.07%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/11	1	60.80	0	0.00	60.60	1	1,469	0.07%
2023/08/08	2	61.90	2	61.95	62.10	0	1,469	0.00%
2023/08/07	0	0.00	2	60.60	61.00	-2	1,463	-0.14%
2023/08/02	4	59.18	0	0.00	58.20	4	1,450	0.28%
2023/08/01	0	0.00	0.5	61.50	61.40	-0.5	1,449	-0.03%
2023/07/13	0	0.00	4	67.03	67.10	-4	1,439	-0.28%
2023/07/12	1	67.00	0	0.00	67.00	1	1,424	0.07%
2023/07/11	0	0.00	3	67.80	66.90	-3	1,426	-0.21%
2023/07/10	0	0.00	9	66.60	66.00	-9	1,502	-0.60%
2023/07/07	0	0.00	11	65.63	66.80	-11	1,574	-0.70%
2023/07/06	6	64.23	12	65.91	65.80	-6	1,633	-0.37%
2023/07/05	2	68.00	1	67.20	67.80	1	1,583	0.06%
2023/07/04	1	70.80	2	66.35	70.20	-1	1,531	-0.07%
2023/07/03	0	0.00	1	64.70	65.10	-1	1,416	-0.07%
2023/06/29	0	0.00	1	61.00	61.20	-1	1,386	-0.07%
2023/06/16	1	62.40	0	0.00	62.30	1	1,377	0.07%
2023/06/15	1	62.80	0	0.00	63.10	1	1,374	0.07%
2023/06/13	1	63.60	0	0.00	63.50	1	1,352	0.07%
2023/06/06	1	64.90	3	65.50	64.80	-2	1,326	-0.15%
2023/06/05	1	63.10	0	0.00	63.80	1	1,275	0.08%
2023/05/31	3	62.50	4	63.15	63.00	-1	1,256	-0.08%
2023/05/29	0	0.00	1	60.70	60.80	-1	1,232	-0.08%
2023/05/22	2	61.55	2	61.90	61.50	0	1,318	0.00%
2023/05/18	0	0.00	3	59.50	59.10	-3	1,261	-0.24%
2023/05/17	1	60.00	2	60.35	59.70	-1	1,244	-0.08%
2023/05/15	0	0.00	1	55.80	55.60	-1	1,190	-0.08%
2023/05/12	1	55.50	0	0.00	55.50	1	1,198	0.08%
2023/05/08	3	55.50	0	0.00	55.30	3	1,226	0.24%
2023/05/02	0	55.20	0	0.00	54.90	0	1,263	0.00%
2023/04/24	0.2	57.20	0	0.00	56.20	0.2	1,227	0.02%
2023/04/17	0	0.00	0.1	61.50	61.40	-0.1	1,171	0.00%
2023/04/14	0	62.30	0	0.00	61.70	0	1,163	0.00%
2023/04/13	1	61.20	0	0.00	61.50	1	1,151	0.09%
2023/04/12	0.1	62.10	0	0.00	63.60	0.1	1,060	0.00%
2023/04/11	2	60.75	1	62.00	62.10	1	976	0.10%
2023/04/07	2	59.90	2	60.10	59.80	0	893	0.00%
2023/04/06	0	0.00	0	58.70	60.10	0	873	0.00%
2023/03/31	0	0.00	0	59.50	59.20	0	868	0.00%
2023/03/29	0	0.00	1	59.50	59.60	-1	860	-0.12%
2023/03/27	0	59.90	2	60.90	60.40	-2	880	-0.23%
2023/03/17	1	57.10	0	0.00	57.10	1	930	0.11%
2023/03/09	0	0.00	3	60.80	60.80	-3	1,055	-0.28%
2023/03/08	1	61.60	0	0.00	61.20	1	1,091	0.09%
2023/03/07	1	62.80	0	0.00	62.30	1	1,128	0.09%
2023/03/06	1	61.50	4	61.65	61.90	-3	1,232	-0.24%
2023/03/03	1	59.20	0.1	59.80	59.40	0.9	1,250	0.07%
2023/03/01	0	0.00	2	58.40	58.70	-2	1,338	-0.15%
2023/02/21	1	64.39	0	0.00	64.50	1	1,383	0.07%
2023/02/20	2.1	64.85	1	65.00	64.90	1.1	1,384	0.08%
2023/02/15	0	0.00	1	59.60	59.40	-1	1,470	-0.07%
2023/02/13	2	59.80	0	0.00	59.60	2	1,553	0.13%
2023/02/10	0	0.00	1	59.50	59.00	-1	1,645	-0.06%
2023/02/08	1	60.70	0	0.00	60.40	1	1,761	0.06%
2023/02/07	2	61.00	0	0.00	60.60	2	1,818	0.11%
2023/02/03	0	0.00	5	59.76	59.80	-5	1,867	-0.27%
2023/02/02	0	0.00	4	59.30	60.20	-4	1,864	-0.21%
2023/01/31	0	0.00	2	58.00	58.10	-2	1,855	-0.11%
2023/01/12	1	55.60	0	0.00	55.70	1	1,962	0.05%
2022/12/13	0	0.00	1	58.80	59.20	-1	2,423	-0.04%
2022/12/12	1	57.90	0	0.00	59.50	1	2,431	0.04%
2022/12/07	2	59.30	0	0.00	58.50	2	2,530	0.08%
2022/12/06	1	59.30	0	0.00	59.50	1	2,550	0.04%
2022/12/05	0	0.00	3	60.50	61.00	-3	2,535	-0.12%
2022/12/01	1	60.50	7	60.24	60.10	-6	2,520	-0.24%
2022/11/30	0	0.00	1	60.00	59.90	-1	2,559	-0.04%
2022/11/29	5	58.70	0	0.00	59.50	5	2,584	0.19%
2022/11/28	5	58.60	3	58.77	59.30	2	2,579	0.08%
2022/11/25	0	0.00	3	58.03	57.00	-3	2,496	-0.12%
2022/11/23	1	56.50	0	0.00	56.60	1	2,496	0.04%
2022/11/11	2	55.40	0	0.00	53.10	2	2,889	0.07%
2022/11/10	0	0.00	1	55.50	55.10	-1	2,772	-0.04%
2022/11/02	2	52.50	4	52.45	51.90	-2	2,493	-0.08%
2022/10/31	2	49.45	0	0.00	49.40	2	2,456	0.08%
2022/10/28	0	0.00	1	48.45	48.30	-1	2,476	-0.04%
2022/10/24	1	51.70	0	0.00	51.00	1	2,442	0.04%
2022/10/21	0	0.00	2	50.30	50.30	-2	2,409	-0.08%
2022/10/19	3	52.40	0	0.00	51.60	3	2,364	0.13%
2022/10/18	1	51.20	1	51.80	51.50	0	2,275	0.00%
2022/10/14	1	48.70	0	0.00	49.15	1	2,239	0.04%
2022/10/12	0	0.00	1	49.45	49.55	-1	2,202	-0.05%
2022/10/11	1	49.35	0	0.00	48.85	1	2,200	0.05%
2022/10/06	1	52.60	0	0.00	52.20	1	2,177	0.05%
2022/09/30	1	49.90	0	0.00	49.80	1	2,167	0.05%
2022/09/28	1	53.00	0	0.00	49.50	1	2,208	0.05%
2022/09/27	3	53.23	0	0.00	53.60	3	2,273	0.13%
2022/09/22	1	56.30	0	0.00	55.70	1	2,257	0.04%
2022/09/19	1	58.20	0	0.00	57.30	1	2,247	0.04%
2022/09/16	3	60.30	0	0.00	58.90	3	2,240	0.13%
2022/09/15	1	58.60	1	59.30	60.30	0	2,236	0.00%
2022/09/13	1	59.10	1	59.20	58.90	0	2,210	0.00%
2022/09/02	1	61.30	1	60.90	60.90	0	2,251	0.00%
2022/08/31	1	61.50	0	0.00	61.80	1	2,218	0.05%
2022/08/30	1	61.90	2	61.45	61.10	-1	2,198	-0.05%
2022/08/26	1	61.00	5	60.20	60.60	-4	2,130	-0.19%
2022/08/25	5	59.20	2	59.30	59.00	3	2,116	0.14%
2022/08/22	4	63.43	7	64.63	62.80	-3	2,037	-0.15%
2022/08/19	47	61.96	41	63.65	62.30	6	1,915	0.31%
2022/08/16	0	0.00	2	58.00	56.80	-2	1,730	-0.12%
2022/08/15	0	0.00	1	57.40	58.20	-1	1,729	-0.06%
2022/08/12	2	56.70	0	0.00	56.80	2	1,730	0.12%
2022/08/11	1	56.50	0	0.00	55.80	1	1,787	0.06%
2022/07/01	0	0.00	1	70.00	65.60	-1	2,296	-0.04%
2022/06/30	1	72.20	1	69.60	69.30	0	2,309	0.00%
2022/06/24	0	0.00	3	73.40	72.30	-3	2,610	-0.11%
2022/06/23	3	71.70	0	0.00	71.70	3	2,678	0.11%
2022/06/21	2	73.40	2	74.00	74.20	0	2,922	0.00%
2022/06/20	1	73.50	4	73.95	72.90	-3	3,030	-0.10%
2022/06/17	2	72.75	1	73.40	74.00	1	3,136	0.03%
2022/06/16	1	76.40	1	75.00	74.50	0	3,133	0.00%
2022/06/15	4	77.23	0	0.00	75.70	4	3,125	0.13%
2022/06/14	1	79.90	1	78.90	78.50	0	3,095	0.00%
2022/06/10	1	83.40	2	83.25	83.20	-1	3,034	-0.03%
2022/06/09	1	84.90	0	0.00	83.90	1	3,029	0.03%
2022/06/07	1	87.20	0	0.00	86.40	1	3,054	0.03%
2022/06/01	0	0.00	1	90.00	89.80	-1	3,228	-0.03%
2022/05/30	0	0.00	1	87.90	87.60	-1	3,379	-0.03%
2022/05/25	2	87.55	0	0.00	88.60	2	3,438	0.06%
2022/05/12	0	94.70	0	0.00	92.80	0	3,665	0.00%
2022/05/03	1	97.00	1	97.00	97.20	0	4,206	0.00%
2022/04/29	2.3	96.20	2	96.00	95.40	0.3	4,268	0.01%
2022/04/27	1	93.50	0	0.00	94.00	1	4,363	0.02%
2022/04/15	0	99.80	1	99.40	99.40	-1	4,935	-0.02%
2022/04/14	0.1	103.50	0	0.00	103.50	0.1	5,053	0.00%
2022/04/11	0	99.00	3	99.80	98.80	-3	5,549	-0.05%
2022/04/08	0	101.50	0	0.00	101.00	0	5,619	0.00%
2022/04/07	0	0.00	5	103.00	102.00	-5	5,729	-0.09%
2022/04/06	0	0.00	23	103.07	103.00	-23	5,870	-0.39%
2022/04/01	2	107.00	2	103.00	103.50	0	5,968	0.00%
2022/03/31	1	107.00	0	0.00	106.00	1	6,026	0.02%
2022/03/30	0	0.00	1	105.50	105.50	-1	6,178	-0.02%
2022/03/25	0	0.00	2	106.25	104.50	-2	6,734	-0.03%
2022/03/23	2	103.75	1	105.00	102.50	1	7,083	0.01%
2022/03/22	2	102.50	0	0.00	102.50	2	7,145	0.03%
2022/03/21	0	97.10	1	98.00	97.50	-1	7,026	-0.01%
2022/03/18	0	0.00	1	94.10	94.20	-1	7,013	-0.01%
2022/03/15	18	90.84	5	93.80	89.40	13	7,060	0.18%
2022/03/11	0	94.70	0	0.00	94.60	0	7,133	0.00%
2022/03/08	3	91.50	0	0.00	89.60	3	7,673	0.04%
2022/03/07	1	89.60	3	89.70	90.80	-2	7,944	-0.03%
2022/03/04	4	94.85	0	0.00	92.30	4	8,202	0.05%
2022/03/03	23	95.88	0	0.00	96.00	23	8,209	0.28%
2022/02/11	1	106.50	2	107.25	107.00	-1	9,870	-0.01%
2022/02/10	1	106.00	1	104.00	104.50	0	10,054	0.00%
2022/02/09	5	103.50	1	105.50	105.50	4	10,128	0.04%
2022/02/08	17	111.15	0.1	108.00	105.50	17	10,138	0.17%
2022/01/24	0	0.00	1	118.50	119.00	-1	10,245	-0.01%
2022/01/20	2	125.00	0	0.00	125.50	2	10,259	0.02%
2022/01/19	4	123.00	0	0.00	124.50	4	10,282	0.04%
2022/01/18	3	125.50	5	123.60	123.00	-2	10,409	-0.02%
2022/01/17	8	123.44	9	123.78	127.50	-1	10,437	-0.01%
2022/01/14	4	121.63	3	122.50	126.00	1	10,538	0.01%
2022/01/13	2	122.50	2	122.50	122.50	0	10,540	0.00%
2022/01/12	0.1	126.00	1	126.50	126.50	-1	10,553	-0.01%
2022/01/11	4	129.38	7	130.79	129.00	-3	10,539	-0.03%
2022/01/10	4	130.00	4	129.00	129.00	0	10,515	0.00%
2022/01/07	2	125.00	0.1	125.50	125.00	2	10,675	0.02%
2022/01/06	1	135.50	0.2	135.00	137.00	0.8	10,737	0.01%
2022/01/05	6	134.50	5	127.20	128.50	1	10,568	0.01%
2022/01/04	2.1	132.04	0	0.00	132.50	2.1	10,402	0.02%
2021/12/30	2	129.50	2	131.00	130.50	0	10,330	0.00%
2021/12/29	0.1	127.00	0	0.00	129.00	0.1	10,231	0.00%
2021/12/28	0.1	125.60	0	0.00	127.00	0.1	10,118	0.00%
2021/12/27	0.1	123.00	1	121.00	124.00	-1	10,047	-0.01%
2021/12/24	51	120.55	51	128.63	123.00	0	10,005	0.00%
2021/12/23	10	124.75	10	126.00	129.00	0	9,825	0.00%
2021/12/22	4	116.50	5	119.00	117.50	-1	9,611	-0.01%
2021/12/21	2	115.75	1	118.00	118.00	1	9,542	0.01%
2021/12/20	8	116.19	14	112.29	114.00	-6	9,781	-0.06%
2021/12/17	0	0.00	3	106.50	108.00	-3	9,552	-0.03%
2021/12/16	0	0.00	5	103.00	102.50	-5	9,333	-0.05%
2021/12/10	3	95.10	0	0.00	95.10	3	9,540	0.03%
2021/12/09	5	97.52	5	95.00	95.00	0	9,626	0.00%
2021/12/08	6	95.75	9	95.60	95.40	-3	9,715	-0.03%
2021/12/07	3	96.53	7	94.47	93.60	-4	10,136	-0.04%
2021/12/03	21	97.15	27	96.94	96.30	-6	10,554	-0.06%
2021/12/02	35	98.57	33	99.04	98.30	2	10,616	0.02%
2021/12/01	23	109.43	8	106.19	103.00	15	10,358	0.14%
2021/11/30	11	109.32	25	111.86	114.00	-14	10,353	-0.14%
2021/11/29	1	103.50	0	0.00	104.00	1	10,326	0.01%
2021/11/25	2	100.25	0	0.00	100.00	2	10,365	0.02%
2021/11/24	0	0.00	2	103.00	101.50	-2	10,336	-0.02%
2021/11/23	17	100.26	21	99.88	99.00	-4	10,249	-0.04%
2021/11/22	15	105.07	27	105.57	102.50	-12	10,121	-0.12%
2021/11/19	7	105.93	4	105.38	103.00	3	9,883	0.03%
2021/11/18	2	103.50	4	103.13	103.00	-2	9,661	-0.02%
2021/11/17	4	100.63	3	104.00	103.00	1	9,585	0.01%
2021/11/16	14	98.36	0	0.00	100.50	14	9,481	0.15%
2021/11/15	16	102.63	11	104.27	103.50	5	9,310	0.05%
2021/11/12	69	99.86	67	100.00	98.90	2	9,148	0.02%
2021/11/11	2	94.30	26	101.08	101.50	-24	8,880	-0.27%
2021/11/10	52	92.11	31	93.33	92.30	21	8,609	0.24%
2021/11/09	5	90.78	20	91.62	93.60	-15	8,228	-0.18%
2021/11/08	1	85.30	37	84.94	85.10	-36	7,972	-0.45%
2021/11/05	39	84.36	41	85.00	85.00	-2	7,842	-0.03%
2021/11/04	25	84.47	21	83.84	84.80	4	7,630	0.05%
2021/11/03	0	0.00	10	79.70	79.90	-10	7,371	-0.14%
2021/11/02	7	78.01	3	77.57	76.30	4	7,284	0.05%
2021/11/01	1	80.10	2	79.50	80.00	-1	7,196	-0.01%
2021/10/29	1	77.60	4	76.48	78.00	-3	7,122	-0.04%
2021/10/27	2	75.30	1.6	75.31	75.60	0.4	7,006	0.01%
2021/10/26	7	74.99	6	75.32	75.10	1	6,952	0.01%
2021/10/25	6.5	78.34	11	79.23	77.50	-4.5	6,781	-0.07%
2021/10/22	15	81.19	8	80.48	80.80	7	6,653	0.11%
2021/10/21	5	78.12	2	78.90	78.20	3	6,455	0.05%
2021/10/20	10.1	78.46	4	78.65	77.90	6.1	6,355	0.10%
2021/10/19	5	77.58	1	78.50	78.50	4	6,208	0.06%
2021/10/18	2	76.30	2	77.25	77.30	0	6,132	0.00%
2021/10/15	5	74.62	8	75.95	76.00	-3	6,050	-0.05%
2021/10/14	0	0.00	4	74.00	73.90	-4	5,766	-0.07%
2021/10/13	1	71.80	0	0.00	70.80	1	5,597	0.02%
2021/10/12	0	0.00	1	72.00	72.00	-1	5,590	-0.02%
2021/10/08	0	0.00	5	72.00	70.80	-5	5,584	-0.09%
2021/10/07	2	70.80	1	71.00	70.80	1	5,641	0.02%
2021/10/06	2	68.00	0	0.00	68.70	2	5,580	0.04%
2021/10/05	0	0.00	1	68.70	68.70	-1	5,539	-0.02%
2021/10/04	11	65.68	0	0.00	65.00	11	5,466	0.20%
2021/10/01	5	67.18	0	0.00	65.10	5	5,413	0.09%
2021/09/30	8	68.93	2	68.00	68.00	6	5,326	0.11%
2021/09/29	8	69.73	3	69.83	69.50	5	5,269	0.09%
2021/09/28	9	72.71	4.1	73.55	72.60	4.9	5,202	0.09%
2021/09/27	19	72.84	13	73.38	73.10	6	5,041	0.12%
2021/09/24	1.1	71.50	5	71.02	71.30	-3.9	4,553	-0.09%
2021/09/23	0	0.00	2	69.10	69.00	-2	4,403	-0.05%
2021/09/22	5	68.72	2	69.00	68.30	3	4,354	0.07%
2021/09/17	3	68.73	3	68.87	68.70	0	4,283	0.00%
2021/09/16	6	66.87	0	0.00	67.00	6	4,227	0.14%
2021/09/15	9	66.51	8	68.68	68.90	1	4,143	0.02%
2021/09/14	7	70.84	0	0.00	70.30	7	3,902	0.18%
2021/09/13	0	0.00	4	72.43	73.00	-4	3,808	-0.11%
2021/09/10	7	71.70	6	71.87	73.10	1	3,676	0.03%
2021/09/09	4	68.25	12	70.17	71.50	-8	3,227	-0.25%
2021/09/08	6	66.30	1	66.00	66.80	5	2,827	0.18%
2021/09/07	7	68.80	5	69.30	69.90	2	2,656	0.08%
2021/09/06	4	67.85	1	69.10	68.40	3	2,407	0.12%
2021/09/03	10	69.77	17	69.86	70.50	-7	2,298	-0.30%
2021/09/02	46	68.01	50	66.46	68.60	-4	1,979	-0.20%
2021/09/01	0	0.00	3	63.50	65.80	-3	1,608	-0.19%
2021/08/31	5	61.60	0	0.00	62.00	5	1,458	0.34%
2021/08/25	1	59.30	0	0.00	60.70	1	1,433	0.07%
2021/08/23	0	0.00	6	57.90	58.30	-6	1,429	-0.42%
2021/08/17	1	54.80	1	54.80	54.50	0	1,443	0.00%
2021/07/26	0	0.00	1	59.60	59.70	-1	2,010	-0.05%
2021/07/16	1	63.30	1	63.30	63.60	0	2,038	0.00%
2021/07/15	3	64.80	1	64.30	64.30	2	2,037	0.10%
2021/07/14	6	65.35	3	65.20	65.40	3	1,996	0.15%
2021/07/06	0	0.00	5	61.90	60.70	-5	2,123	-0.24%
2021/06/07	0	0.00	0	54.50	54.50	0	2,344	0.00%
2021/06/01	0	0.00	3	57.00	56.70	-3	2,412	-0.12%
2021/05/31	1	55.50	0	0.00	56.50	1	2,531	0.04%
2021/05/28	5	56.00	0	0.00	55.70	5	2,548	0.20%
2021/05/20	0	0.00	5	51.20	50.40	-5	2,601	-0.19%
2021/05/14	2	50.18	1	51.50	49.50	1	2,540	0.04%
2021/05/13	1	50.80	11	50.92	50.80	-10	2,494	-0.40%
2021/05/11	10	62.00	26	61.31	61.30	-16	2,407	-0.66%
2021/05/10	16	68.16	0	0.00	68.10	16	2,333	0.69%
2021/05/07	5	69.20	0	0.00	68.80	5	2,344	0.21%
2021/05/05	0	0.00	2	67.20	66.50	-2	2,436	-0.08%
2021/05/04	1	66.10	0	0.00	65.80	1	2,472	0.04%
2021/04/28	0	0.00	20	68.70	67.80	-20	2,506	-0.80%
2021/04/27	0	0.00	2	66.90	67.50	-2	2,459	-0.08%
2021/04/26	1	67.20	5	67.26	67.00	-4	2,471	-0.16%
2021/04/23	2	67.10	2	66.80	67.00	0	2,476	0.00%
2021/04/21	1	68.00	3	67.57	67.90	-2	2,556	-0.08%
2021/04/19	1	67.10	1	66.90	67.20	0	2,565	0.00%
2021/04/16	1	65.40	4	65.60	65.90	-3	2,547	-0.12%
2021/04/15	0	0.00	1	63.40	64.00	-1	2,554	-0.04%
2021/04/14	4	61.75	0	0.00	62.00	4	2,567	0.16%
2021/04/13	1	64.90	1	64.60	64.30	0	2,516	0.00%
2021/04/12	2	66.20	0	0.00	66.10	2	2,473	0.08%
2021/04/09	0	0.00	2	66.50	66.50	-2	2,482	-0.08%
2021/04/07	10	66.60	0	67.00	66.50	10	2,456	0.41%
2021/04/06	2	67.20	0	0.00	66.80	2	2,449	0.08%
2021/04/01	12	67.13	0	0.00	66.70	12	2,460	0.49%
2021/03/30	1	67.00	0	0.00	67.00	1	2,504	0.04%
2021/03/29	2	67.10	3	67.00	67.10	-1	2,528	-0.04%
2021/03/25	2	66.50	0	0.00	66.30	2	2,685	0.07%
2021/03/24	0	0.00	1	66.80	66.70	-1	2,711	-0.04%
2021/03/22	0	0.00	1	66.90	66.80	-1	2,734	-0.04%
2021/03/17	1	68.00	0	0.00	67.70	1	2,780	0.04%
2021/03/16	0	0.00	1	67.80	68.10	-1	2,832	-0.04%
2021/03/15	0	68.10	0	0.00	68.10	0	2,841	0.00%
2021/03/12	5	68.30	0	0.00	67.90	5	2,845	0.18%
2021/03/11	2	67.80	1	67.80	68.10	1	2,887	0.03%
2021/03/10	4	67.45	0	0.00	67.70	4	2,882	0.14%
2021/03/08	10	68.45	0	0.00	67.90	10	2,871	0.35%
2021/03/05	1	67.80	0	0.00	68.60	1	2,898	0.03%
2021/03/04	1	69.60	0	0.00	68.20	1	2,914	0.03%
2021/03/03	0	0.00	7	71.89	71.10	-7	2,864	-0.24%
2021/02/22	0	0.00	5	71.20	71.20	-5	2,930	-0.17%
2021/02/19	2	71.05	0	0.00	71.20	2	2,941	0.07%
2021/02/17	5	69.40	0	0.00	69.30	5	3,011	0.17%
2021/02/02	1	67.00	0	0.00	67.00	1	3,048	0.03%
2021/01/29	0	0.00	3	69.60	68.80	-3	3,112	-0.10%
2021/01/28	3	70.57	0	0.00	70.20	3	3,078	0.10%
2021/01/27	4	71.35	3	71.60	71.70	1	3,027	0.03%
2021/01/26	0	0.00	0.1	68.50	68.60	-0.1	2,911	0.00%
2021/01/22	2	68.45	0	0.00	68.40	2	2,838	0.07%
2021/01/21	1	67.90	0	0.00	67.90	1	2,850	0.04%
2021/01/15	3	69.03	1	68.20	68.90	2	2,838	0.07%
2021/01/14	1	69.40	2	69.65	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	1	68.00	68.10	-1	2,736	-0.04%
2021/01/12	3	67.47	1	66.60	66.70	2	2,719	0.07%
2021/01/11	1	68.80	0	0.00	68.90	1	2,692	0.04%
2021/01/06	1	68.60	1	68.90	68.30	0	2,634	0.00%
2021/01/05	1	68.50	0	0.00	68.60	1	2,611	0.04%
2021/01/04	2	68.60	0	0.00	69.40	2	2,608	0.08%
2020/12/29	0	0.00	1	68.30	68.60	-1	2,624	-0.04%
2020/12/25	1	69.30	0	0.00	68.80	1	2,581	0.04%
2020/12/23	0	0.00	1	69.40	69.50	-1	2,559	-0.04%
2020/12/22	5	68.32	0	0.00	67.60	5	2,576	0.19%
2020/12/21	0	0.00	1	68.30	68.30	-1	2,515	-0.04%
2020/12/18	1	70.70	0	0.00	70.50	1	2,586	0.04%
2020/12/11	1	72.10	0	0.00	72.60	1	2,810	0.04%
2020/12/10	3	75.67	0	0.00	74.60	3	2,880	0.10%
2020/12/09	1	78.00	0	0.00	77.70	1	2,954	0.03%
2020/12/07	0	0.00	0	78.00	77.30	0	2,949	0.00%
2020/12/03	1.1	81.94	0	82.40	81.80	1.1	2,879	0.04%
2020/12/01	0	0.00	1	83.40	83.40	-1	2,889	-0.03%
2020/11/27	1	82.50	0	0.00	83.40	1	2,869	0.03%
2020/11/24	1	82.20	1	82.00	81.30	0	2,831	0.00%
2020/11/20	1	82.90	1	82.40	82.90	0	2,874	0.00%
2020/11/19	1	82.20	1	82.40	82.40	0	2,877	0.00%
2020/11/18	0	0.00	1	80.90	82.40	-1	2,826	-0.04%
2020/11/17	3	82.33	0	0.00	81.60	3	2,822	0.11%
2020/11/11	3	79.50	3	79.30	79.70	0	2,871	0.00%
2020/11/04	0	0.00	20	76.00	75.80	-20	3,117	-0.64%
2020/10/30	3	74.10	3	76.20	74.10	0	3,595	0.00%
2020/10/29	0	0.00	1	75.50	76.20	-1	3,641	-0.03%
2020/10/28	1	75.80	0	0.00	75.40	1	3,735	0.03%
2020/10/15	3	71.00	3	71.80	70.90	0	4,345	0.00%
2020/10/07	2	72.60	4	73.05	72.90	-2	4,600	-0.04%
2020/10/06	2	72.30	0	0.00	71.70	2	4,641	0.04%
2020/10/05	1	71.80	1	73.00	73.00	0	4,684	0.00%
2020/09/29	0	0.00	1	70.60	71.00	-1	4,900	-0.02%
2020/09/23	4	79.25	3	78.57	77.30	1	5,685	0.02%
2020/09/22	0	0.00	1	78.00	78.30	-1	5,668	-0.02%
2020/09/21	0	0.00	1	78.50	78.30	-1	5,672	-0.02%
2020/09/17	1	78.30	2	77.35	78.10	-1	5,617	-0.02%
2020/09/16	0	0.00	1	77.80	78.00	-1	5,632	-0.02%
2020/09/15	0	0.00	1	76.80	77.10	-1	5,684	-0.02%
2020/09/14	3	74.23	2	74.20	74.20	1	5,814	0.02%
2020/09/07	0	0.00	56	71.94	70.70	-56	6,139	-0.91%
2020/09/03	4	71.85	4	71.38	71.10	0	6,194	0.00%
2020/09/01	1	71.10	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	18	72.49	72.30	-18	6,318	-0.28%
2020/08/28	30	71.24	0	0.00	70.80	30	6,344	0.47%
2020/08/27	43	73.10	10	73.38	72.30	33	6,351	0.52%
2020/08/26	8	71.59	0	0.00	71.10	8	6,367	0.13%
2020/08/25	0	0.00	1	72.10	72.10	-1	6,399	-0.02%
2020/08/21	2	72.20	0	0.00	72.40	2	6,432	0.03%
2020/08/20	3	72.73	3	73.37	70.50	0	6,500	0.00%
2020/08/19	0	0.00	8	75.00	73.50	-8	6,602	-0.12%
2020/08/12	7	73.80	1	73.40	73.20	6	7,304	0.08%
2020/08/11	3	75.97	3	74.80	75.80	0	7,256	0.00%
2020/08/10	0	0.00	1	74.40	74.40	-1	7,261	-0.01%
2020/08/07	1	77.30	0	0.00	76.30	1	7,369	0.01%
2020/08/06	24	79.75	32	82.28	79.60	-8	7,356	-0.11%
2020/08/05	23	81.60	32	82.18	83.10	-9	7,623	-0.12%
2020/08/04	28	74.23	0	0.00	75.80	28	7,502	0.37%
2020/08/03	1	78.60	1	79.00	73.70	0	7,519	0.00%
2020/07/31	2	80.00	0	0.00	80.40	2	7,730	0.03%
2020/07/30	0	0.00	1	80.10	79.60	-1	8,002	-0.01%
2020/07/28	5	81.60	11	81.44	82.00	-6	8,007	-0.07%
2020/07/24	2	81.70	2	84.20	80.80	0	8,093	0.00%
2020/07/23	1	82.20	0	0.00	83.10	1	8,153	0.01%
2020/07/22	2	81.55	0	0.00	82.40	2	8,100	0.02%
2020/07/21	2	80.90	1	82.60	81.80	1	8,102	0.01%
2020/07/20	2	78.25	0	0.00	80.20	2	8,192	0.02%
2020/07/17	3	81.07	3	81.60	78.90	0	8,302	0.00%
2020/07/16	1	79.00	2	79.65	79.60	-1	8,376	-0.01%
2020/07/15	1	79.60	0	0.00	78.00	1	8,442	0.01%
2020/07/14	11	77.56	0	0.00	78.70	11	8,504	0.13%
2020/07/13	1	78.10	2	78.00	77.70	-1	8,523	-0.01%
2020/07/09	32	81.26	38	82.41	81.10	-6	8,601	-0.07%
2020/07/08	8	79.85	0	0.00	81.60	8	8,613	0.09%
2020/07/07	16	81.48	17	80.38	79.80	-1	8,630	-0.01%
2020/07/06	10	80.90	2	80.40	78.90	8	8,763	0.09%
2020/07/03	21	78.26	18	80.50	78.00	3	8,994	0.03%
2020/07/02	8	75.69	229	78.29	79.40	-221	8,939	-2.47%	大賣/鉅額交易
2020/07/01	4	72.20	2	72.40	72.20	2	8,738	0.02%
2020/06/29	0	0.00	7	70.00	69.10	-7	8,739	-0.08%
2020/06/24	0	0.00	1	70.50	70.80	-1	8,718	-0.01%
2020/06/23	25	71.32	1	71.30	70.60	24	8,835	0.27%
2020/06/22	64	72.29	1	71.90	72.30	63	8,839	0.71%
2020/06/19	139	69.97	20	73.19	73.60	119	8,860	1.34%	大買/鉅額交易
2020/06/18	15	69.10	0	0.00	69.40	15	8,725	0.17%
2020/06/17	4	69.68	1	69.70	69.00	3	8,838	0.03%
2020/06/16	0	0.00	6	69.68	70.60	-6	8,860	-0.07%
2020/06/15	0	0.00	9	67.78	67.30	-9	8,868	-0.10%
2020/06/12	1	67.20	0	0.00	67.60	1	9,014	0.01%
2020/06/11	0	0.00	1	65.40	65.20	-1	9,095	-0.01%
2020/06/10	1	66.90	0	0.00	67.00	1	9,153	0.01%
2020/06/05	7	67.11	5	67.00	67.30	2	9,400	0.02%
2020/06/04	10	69.90	0	0.00	69.80	10	9,466	0.11%
2020/06/02	0	0.00	1	69.40	69.00	-1	9,744	-0.01%
2020/06/01	7	69.69	107	69.30	69.60	-100	9,816	-1.02%	大賣/
2020/05/28	4	68.15	1	68.10	68.10	3	10,032	0.03%
2020/05/27	0	0.00	4	67.10	68.10	-4	10,091	-0.04%
2020/05/26	106	68.76	8	68.85	68.20	98	10,310	0.95%	大買/
2020/05/25	3	70.53	2	71.50	72.50	1	10,445	0.01%
2020/05/22	41	70.13	39	71.54	69.70	2	10,475	0.02%
2020/05/21	4	69.05	6	71.12	71.50	-2	10,464	-0.02%
2020/05/20	5	63.40	0	0.00	65.00	5	10,220	0.05%
2020/05/19	0	0.00	4	62.65	62.90	-4	10,586	-0.04%
2020/05/18	1	61.00	3	60.73	60.80	-2	10,586	-0.02%
2020/05/15	2	62.15	0	0.00	60.80	2	10,820	0.02%
2020/05/14	0	0.00	2	63.10	60.60	-2	11,202	-0.02%
2020/05/12	61	62.33	51	63.00	62.10	10	12,247	0.08%
2020/05/11	0	0.00	2	59.70	61.40	-2	12,047	-0.02%
2020/05/08	1	59.70	13	59.78	60.20	-12	12,006	-0.10%
2020/05/07	18	61.04	17	61.24	60.10	1	12,034	0.01%
2020/05/06	0	0.00	2	59.00	58.60	-2	11,835	-0.02%
2020/05/04	4	56.20	4	55.38	55.10	0	11,850	0.00%
2020/04/30	4	56.45	4	56.13	56.30	0	11,923	0.00%
2020/04/29	4	57.15	3	57.17	56.30	1	12,041	0.01%
2020/04/28	2	56.30	5	56.66	57.20	-3	12,202	-0.02%
2020/04/27	1	54.10	5	54.76	54.00	-4	12,135	-0.03%
2020/04/24	0	0.00	2	53.90	54.00	-2	12,214	-0.02%
2020/04/23	6	55.23	3	54.77	54.60	3	12,367	0.02%
2020/04/22	8	55.19	2	55.60	55.90	6	12,442	0.05%
2020/04/21	1	54.10	0	0.00	54.00	1	12,394	0.01%
2020/04/20	0	0.00	6	53.27	53.40	-6	12,231	-0.05%
2020/04/17	2	53.00	8	52.93	52.00	-6	12,138	-0.05%
2020/04/16	5	52.42	3	52.83	53.40	2	12,063	0.02%
2020/04/15	9	53.30	8	54.11	53.00	1	12,025	0.01%
2020/04/14	9	53.47	3	53.43	54.00	6	11,926	0.05%
2020/04/13	4	53.98	1	54.30	53.10	3	11,862	0.03%
2020/04/10	1	52.80	0	0.00	52.50	1	11,721	0.01%
2020/04/09	2	53.90	5	52.68	52.80	-3	11,677	-0.03%
2020/04/08	63	52.16	61	49.35	51.80	2	11,479	0.02%
2020/04/07	2	46.95	6	46.54	48.40	-4	11,116	-0.04%
2020/04/06	2	43.73	5	44.02	44.00	-3	10,970	-0.03%
2020/04/01	6	45.93	2	45.53	45.50	4	10,811	0.04%
2020/03/31	2	49.50	0	0.00	47.10	2	10,793	0.02%
2020/03/30	0	0.00	1	46.60	48.70	-1	10,818	-0.01%
2020/03/27	2	50.35	1	50.50	48.40	1	10,907	0.01%
2020/03/26	1	51.00	2	51.50	51.80	-1	10,903	-0.01%
2020/03/25	3	52.67	9	52.07	51.40	-6	10,937	-0.05%
2020/03/24	8	52.91	1	53.00	52.50	7	10,937	0.06%
2020/03/23	2	51.40	1	51.80	51.00	1	10,976	0.01%
2020/03/20	0	0.00	2	51.80	51.40	-2	10,835	-0.02%
2020/03/19	1	49.60	1	49.60	47.20	0	10,721	0.00%
2020/03/18	4	50.60	6	51.03	50.50	-2	10,591	-0.02%
2020/03/17	7	49.23	0	0.00	49.15	7	10,397	0.07%
2020/03/13	3	48.47	3	48.10	49.45	0	10,142	0.00%
2020/03/12	0	0.00	3	51.43	50.00	-3	10,088	-0.03%
2020/03/11	1	54.60	1	57.00	54.20	0	9,966	0.00%
2020/03/10	2	54.55	7	53.80	55.20	-5	9,869	-0.05%
2020/03/09	1	56.10	5	57.80	55.00	-4	9,664	-0.04%
2020/03/06	4	57.60	3	57.97	57.60	1	9,457	0.01%
2020/03/05	4	57.25	2	57.25	56.90	2	9,328	0.02%
2020/03/04	6	56.87	0	0.00	56.70	6	9,246	0.06%
2020/03/03	0	0.00	3	58.33	57.90	-3	9,238	-0.03%
2020/03/02	0	0.00	4	55.73	56.00	-4	9,054	-0.04%
2020/02/27	14	57.71	72	57.10	55.40	-58	8,973	-0.65%
2020/02/26	7	57.69	9	57.66	57.10	-2	8,663	-0.02%
2020/02/25	4	56.35	4	56.00	55.90	0	8,348	0.00%
2020/02/24	9	56.48	7	56.61	55.70	2	8,210	0.02%
2020/02/21	10	55.50	10	55.20	55.50	0	8,069	0.00%
2020/02/20	27	55.54	21	55.86	55.50	6	7,975	0.08%
2020/02/19	4	57.88	0	0.00	58.20	4	7,523	0.05%
2020/02/18	42	59.16	17	58.06	57.20	25	7,427	0.34%
2020/02/17	42	59.90	8	61.00	59.70	34	7,168	0.47%
2020/02/14	25	57.57	25	58.91	60.30	0	6,726	0.00%
2020/02/13	81	55.23	102	55.41	54.90	-21	6,002	-0.35%	大賣/
2020/02/12	2	53.10	9	53.29	52.40	-7	5,496	-0.13%
2020/02/11	7	51.86	2	51.50	52.00	5	5,386	0.09%
2020/02/10	2	51.50	11	53.00	51.30	-9	5,538	-0.16%
2020/02/07	2	52.40	0	0.00	52.00	2	5,440	0.04%
2020/02/06	1	53.10	2	52.95	53.60	-1	5,321	-0.02%
2020/02/05	10	53.90	1	53.70	52.60	9	5,214	0.17%
2020/02/04	6	52.45	6	51.55	51.70	0	4,944	0.00%
2020/02/03	5	51.70	4	53.00	52.70	1	4,849	0.02%
2020/01/31	5	52.06	5	52.92	53.30	0	4,686	0.00%
2020/01/30	6	49.51	17	49.86	49.80	-11	4,367	-0.25%
2020/01/20	67	51.08	63	50.89	51.00	4	4,231	0.09%
2020/01/17	1	50.20	148	50.24	50.30	-147	4,153	-3.54%	大賣/鉅額交易
2020/01/16	72	49.21	1	48.80	49.20	71	3,998	1.78%
2020/01/15	25	47.37	4	47.50	47.20	21	3,778	0.56%
2020/01/14	10	46.70	0	0.00	46.60	10	3,766	0.27%
2020/01/10	10	45.00	0	0.00	45.40	10	3,835	0.26%
2020/01/08	0	0.00	1	44.60	44.20	-1	3,898	-0.03%
2020/01/07	1	45.10	7	44.94	44.70	-6	3,949	-0.15%
2020/01/02	3	46.60	3	46.65	47.25	0	4,108	0.00%
2019/12/31	0	0.00	2	45.95	46.00	-2	4,206	-0.05%
2019/12/30	2	46.15	0	0.00	46.05	2	4,311	0.05%
2019/12/27	0	0.00	1	46.90	46.85	-1	4,271	-0.02%
2019/12/26	1	46.35	3	46.57	46.05	-2	4,260	-0.05%
2019/12/25	2	47.98	0	0.00	47.20	2	4,222	0.05%
2019/12/24	0	0.00	2	47.78	47.70	-2	4,240	-0.05%
2019/12/23	41	47.33	3	47.17	47.60	38	4,127	0.92%
2019/12/20	3	46.08	0	0.00	46.00	3	3,987	0.08%
2019/12/19	26	46.57	5	45.44	46.50	21	3,933	0.53%
2019/12/18	3	45.27	8	45.33	45.10	-5	3,831	-0.13%
2019/12/16	0	0.00	1	43.50	44.00	-1	3,732	-0.03%
2019/12/12	0	0.00	1	43.90	43.45	-1	3,953	-0.03%
2019/12/11	0	0.00	2	42.63	42.65	-2	4,085	-0.05%
2019/12/09	7	42.56	0	0.00	42.60	7	4,163	0.17%
2019/12/06	1	43.95	0	0.00	44.05	1	4,135	0.02%
2019/12/04	0	0.00	6	42.75	43.00	-6	4,464	-0.13%
2019/11/29	0	0.00	3	44.48	43.75	-3	4,658	-0.06%
2019/11/28	2	44.48	1	44.45	44.80	1	4,686	0.02%
2019/11/27	0	0.00	2	43.75	43.95	-2	4,687	-0.04%
2019/11/26	2	43.58	0	0.00	43.60	2	4,722	0.04%
2019/11/20	2	43.05	0	0.00	43.15	2	5,080	0.04%
2019/11/19	0	0.00	1	43.65	43.60	-1	5,197	-0.02%
2019/11/18	2	44.33	14	44.32	44.30	-12	5,226	-0.23%
2019/11/15	4	42.46	7	42.66	43.00	-3	5,233	-0.06%
2019/11/14	6	42.04	0	0.00	41.65	6	5,387	0.11%
2019/11/13	6	43.25	0	0.00	42.70	6	5,441	0.11%
2019/11/12	3	42.53	1	43.00	43.20	2	5,495	0.04%
2019/11/11	1	42.00	1	43.25	42.10	0	5,660	0.00%
2019/11/08	2	44.40	1	44.15	43.85	1	5,702	0.02%
2019/11/07	1	44.35	9	44.02	44.45	-8	5,784	-0.14%
2019/11/05	3	42.47	0	0.00	42.25	3	6,001	0.05%
2019/11/04	2	42.98	5	43.15	42.55	-3	6,228	-0.05%
2019/11/01	4	43.00	5	43.00	43.10	-1	6,305	-0.02%
2019/10/30	0	0.00	33	43.01	43.15	-33	6,554	-0.50%
2019/10/29	1	42.90	0	0.00	42.25	1	6,586	0.02%
2019/10/28	1	42.25	6	42.43	42.30	-5	6,674	-0.07%
2019/10/25	2	42.70	0	0.00	42.65	2	6,713	0.03%
2019/10/24	5	43.27	3	43.23	43.40	2	6,710	0.03%
2019/10/23	15	42.60	1	43.10	42.50	14	6,712	0.21%
2019/10/22	11	43.07	7	43.11	42.75	4	6,735	0.06%
2019/10/21	1	42.85	3	42.65	42.55	-2	6,731	-0.03%
2019/10/18	4	42.39	13	42.57	42.85	-9	6,792	-0.13%
2019/10/16	4	41.60	10	41.41	41.80	-6	6,818	-0.09%
2019/10/15	3	40.12	8	40.64	40.60	-5	6,821	-0.07%
2019/10/14	1	39.30	17	39.11	39.30	-16	6,860	-0.23%
2019/10/09	3	38.52	2	38.83	38.85	1	6,895	0.01%
2019/10/08	12	42.07	1	40.95	41.05	11	6,871	0.16%
2019/10/07	1	42.25	4	42.85	42.30	-3	6,886	-0.04%
2019/10/04	3	40.57	0	0.00	40.30	3	6,848	0.04%
2019/10/03	1	41.95	0	0.00	41.95	1	6,802	0.01%
2019/09/27	1	41.95	101	42.00	42.05	-100	6,999	-1.43%	大賣/
2019/09/26	0	0.00	2	43.90	43.85	-2	7,086	-0.03%
2019/09/24	2	43.80	0	0.00	43.80	2	7,262	0.03%
2019/09/20	5	43.85	0	0.00	43.85	5	7,379	0.07%
2019/09/18	22	43.75	0	0.00	43.40	22	7,383	0.30%
2019/09/16	11	44.80	114	45.05	44.85	-103	7,215	-1.43%	大賣/鉅額交易
2019/09/12	1	47.40	5	47.40	46.70	-4	7,126	-0.06%
2019/09/09	14	47.28	7	46.78	46.70	7	7,411	0.09%
2019/09/06	0	0.00	1	51.60	51.50	-1	7,243	-0.01%
2019/09/05	60	51.40	0	0.00	51.40	60	7,472	0.80%
2019/09/03	16	50.93	80	51.14	50.50	-64	7,592	-0.84%
2019/09/02	74	51.10	0	0.00	51.70	74	7,645	0.97%
2019/08/30	2	50.85	0	0.00	50.30	2	7,796	0.03%
2019/08/27	1	52.00	0	0.00	51.00	1	7,869	0.01%
2019/08/26	1	51.40	64	51.30	51.30	-63	7,858	-0.80%
2019/08/23	1	53.70	0	0.00	53.60	1	7,771	0.01%
2019/08/22	230	54.56	52	54.70	54.90	178	7,731	2.30%	大買/鉅額交易
2019/08/21	40	54.13	74	55.20	54.20	-34	7,650	-0.44%
2019/08/20	1	55.40	86	55.73	55.00	-85	7,684	-1.11%
2019/08/19	29	55.64	20	55.39	55.20	9	7,690	0.12%
2019/08/16	40	53.60	0	0.00	53.20	40	7,605	0.53%
2019/08/15	0	0.00	1	53.90	53.90	-1	7,544	-0.01%
2019/08/14	115	55.21	6	55.17	54.60	109	7,517	1.45%	大買/鉅額交易
2019/08/12	2	54.70	2	54.60	54.40	0	7,543	0.00%
2019/08/08	12	55.60	4	56.10	56.50	8	7,500	0.11%
2019/08/07	1	53.00	15	53.28	52.80	-14	7,291	-0.19%
2019/08/06	17	52.69	36	53.14	53.80	-19	7,271	-0.26%
2019/08/05	10	51.00	5	51.14	50.70	5	7,113	0.07%
2019/08/02	3	53.47	6	53.62	52.70	-3	7,225	-0.04%
2019/08/01	1	53.10	103	51.90	53.00	-102	7,491	-1.36%	大賣/鉅額交易
2019/07/31	1	51.80	254	51.61	51.60	-253	7,711	-3.28%	大賣/鉅額交易
2019/07/30	17	51.21	0	0.00	51.50	17	7,891	0.22%
2019/07/29	1	50.50	0	0.00	50.50	1	7,944	0.01%
2019/07/26	14	49.60	0	0.00	49.60	14	8,083	0.17%
2019/07/25	10	50.00	0	0.00	49.85	10	8,164	0.12%
2019/07/23	3	49.97	0	0.00	49.80	3	8,400	0.04%
2019/07/22	107	50.60	0	0.00	50.70	107	8,389	1.28%	大買/鉅額交易
2019/07/19	1	49.50	7	49.47	49.50	-6	8,400	-0.07%
2019/07/18	12	49.05	142	49.11	49.00	-130	8,547	-1.52%	大賣/鉅額交易
2019/07/17	5	49.95	2	49.90	50.10	3	8,531	0.04%
2019/07/16	57	50.82	55	51.22	50.70	2	8,540	0.02%
2019/07/15	10	52.20	10	52.50	51.90	0	8,616	0.00%
2019/07/12	16	51.13	0	0.00	51.50	16	8,738	0.18%
2019/07/11	24	50.35	0	0.00	50.70	24	8,819	0.27%
2019/07/10	310	50.58	0	0.00	50.20	310	9,016	3.44%	大買/鉅額交易
2019/07/09	10	50.20	0	0.00	49.85	10	9,495	0.11%
2019/07/08	10	50.00	1	50.60	50.60	9	10,127	0.09%
2019/07/04	10	52.18	0	0.00	52.10	10	10,181	0.10%
2019/07/03	5	52.20	9	52.90	51.70	-4	10,261	-0.04%
2019/07/02	1	54.60	1	54.40	54.30	0	10,153	0.00%
2019/07/01	6	55.32	1	54.90	55.50	5	10,229	0.05%
2019/06/28	1	54.40	1	54.50	54.60	0	10,178	0.00%
2019/06/27	1	55.50	0	0.00	53.70	1	10,264	0.01%
2019/06/26	1	54.00	0	0.00	54.00	1	10,310	0.01%
2019/06/20	1	54.10	2	54.50	54.30	-1	10,366	-0.01%
2019/06/19	2	54.00	2	53.40	53.40	0	10,343	0.00%
2019/06/18	0	0.00	5	51.90	53.40	-5	10,289	-0.05%
2019/06/17	2	54.80	2	52.60	52.70	0	10,162	0.00%
2019/06/14	11	55.55	6	54.93	55.00	5	10,109	0.05%
2019/06/13	13	55.89	13	56.18	54.90	0	10,050	0.00%
2019/06/11	3	53.67	3	53.30	53.10	0	9,808	0.00%
2019/06/10	2	52.75	3	52.90	52.60	-1	9,740	-0.01%
2019/06/06	28	52.49	31	51.95	52.70	-3	9,728	-0.03%
2019/06/05	3	50.45	6	51.07	51.70	-3	9,543	-0.03%
2019/06/04	0	0.00	2	48.65	48.40	-2	9,438	-0.02%
2019/05/31	3	47.90	2	48.23	48.20	1	9,800	0.01%
2019/05/30	2	47.60	0	0.00	47.45	2	9,783	0.02%
2019/05/28	2	47.30	1	46.65	47.30	1	9,865	0.01%
2019/05/27	0	0.00	2	44.40	45.60	-2	9,886	-0.02%
2019/05/24	2	46.35	1	47.05	45.95	1	9,851	0.01%
2019/05/23	5	47.00	3	46.08	46.25	2	9,818	0.02%
2019/05/20	1	48.30	2	48.88	48.75	-1	10,042	-0.01%
2019/05/17	21	51.84	35	50.60	49.55	-14	9,982	-0.14%
2019/05/16	1	51.70	1	52.90	51.70	0	9,904	0.00%
2019/05/15	2	51.70	0	0.00	51.60	2	9,874	0.02%
2019/05/09	6	52.28	0	0.00	50.50	6	10,496	0.06%
2019/05/08	1	52.60	2	53.60	55.00	-1	10,425	-0.01%
2019/05/07	6	52.53	4	52.20	53.70	2	10,216	0.02%
2019/05/06	1	51.30	1	50.00	50.00	0	10,111	0.00%
2019/05/03	7	51.89	9	51.70	51.70	-2	10,062	-0.02%
2019/05/02	9	50.52	1	50.70	50.70	8	10,037	0.08%
2019/04/30	6	50.70	0	0.00	51.20	6	10,095	0.06%
2019/04/26	5	48.90	10	48.75	48.50	-5	10,085	-0.05%
2019/04/25	1	48.25	7	48.57	49.10	-6	10,291	-0.06%
2019/04/24	2	50.55	6	49.82	49.00	-4	10,513	-0.04%
2019/04/23	4	50.48	1	50.10	50.70	3	10,808	0.03%
2019/04/22	0	0.00	10	49.70	49.70	-10	11,100	-0.09%
2019/04/18	5	50.62	2	50.70	50.00	3	10,844	0.03%
2019/04/17	3	51.43	3	51.33	52.00	0	10,676	0.00%
2019/04/16	11	50.94	5	50.90	50.70	6	10,536	0.06%
2019/04/15	20	49.76	20.1	49.42	51.00	-0.1	10,281	0.00%
2019/04/12	13	47.86	143	48.37	46.45	-130	9,716	-1.34%	大賣/鉅額交易
2019/04/11	105	46.87	7	46.54	46.95	98	9,029	1.09%	大買/
2019/04/10	0	0.00	5	45.55	45.75	-5	8,884	-0.06%
2019/04/09	0	0.00	12	45.85	45.45	-12	8,873	-0.14%
2019/04/08	1	45.20	0	0.00	45.10	1	8,766	0.01%
2019/04/03	0	0.00	1	44.60	44.70	-1	8,714	-0.01%
2019/04/01	7	44.93	76	44.98	44.00	-69	8,611	-0.80%
2019/03/29	151	43.33	102	43.94	43.85	49	8,466	0.58%	大買/大賣/
2019/03/28	2	42.50	1	42.60	41.80	1	8,339	0.01%
2019/03/27	0	0.00	3	41.85	42.15	-3	8,292	-0.04%
2019/03/26	4	41.63	0	0.00	41.40	4	8,246	0.05%
2019/03/25	0	0.00	1	40.45	40.80	-1	8,317	-0.01%
2019/03/21	0	0.00	1	41.95	42.00	-1	8,383	-0.01%
2019/03/20	5	41.10	1	41.65	41.10	4	8,350	0.05%
2019/03/19	4	41.51	3	41.22	41.60	1	8,334	0.01%
2019/03/18	3	40.60	2	40.58	40.40	1	8,292	0.01%
2019/03/15	1	41.15	1	41.50	41.15	0	8,266	0.00%
2019/03/14	6	41.19	0	0.00	41.90	6	8,256	0.07%
2019/03/13	23	40.67	2	41.10	40.80	21	8,263	0.25%
2019/03/12	3	40.90	4	40.93	40.45	-1	8,221	-0.01%
2019/03/11	2	41.45	0	0.00	41.35	2	8,174	0.02%
2019/03/08	1	41.95	1	41.45	41.45	0	8,280	0.00%
2019/03/07	10	42.70	0	0.00	42.65	10	8,253	0.12%
2019/03/06	33	44.57	14	45.15	43.70	19	8,223	0.23%
2019/03/05	2	43.95	11	43.72	44.25	-9	8,029	-0.11%
2019/03/04	13	44.52	1	44.25	44.40	12	8,107	0.15%
2019/02/27	16	43.55	15	43.74	44.30	1	8,141	0.01%
2019/02/26	3	43.58	3	43.70	43.60	0	8,098	0.00%
2019/02/25	4	44.35	2	43.90	44.45	2	8,177	0.02%
2019/02/22	2	43.88	3	43.80	43.40	-1	8,166	-0.01%
2019/02/21	7	45.38	0	0.00	44.40	7	8,278	0.08%
2019/02/20	0	0.00	1	45.00	45.00	-1	8,215	-0.01%
2019/02/19	15	44.42	15	44.32	44.20	0	8,137	0.00%
2019/02/18	0	0.00	110	44.13	44.15	-110	8,149	-1.35%	大賣/鉅額交易
2019/02/14	6	45.57	4	45.10	45.10	2	8,225	0.02%
2019/02/13	3	46.07	2	46.30	45.25	1	8,184	0.01%
2019/02/12	40	47.03	31	48.02	46.95	9	8,142	0.11%
2019/02/11	103	47.51	12	46.00	48.05	91	8,166	1.11%	大買/
2019/01/30	19	42.34	83	41.75	43.70	-64	7,777	-0.82%
2019/01/29	76	40.66	13	41.58	40.65	63	7,542	0.84%
2019/01/28	22	42.09	91	41.36	41.10	-69	7,297	-0.95%
2019/01/25	85	41.10	192	41.72	40.80	-107	7,166	-1.49%	大賣/鉅額交易
2019/01/24	2	40.93	47	41.28	41.25	-45	7,083	-0.64%
2019/01/23	15	40.82	4	41.00	41.00	11	6,996	0.16%
2019/01/22	2	39.75	2	40.23	39.65	0	6,839	0.00%
2019/01/21	19	41.44	9	41.56	40.30	10	6,699	0.15%
2019/01/18	42	40.84	2	41.20	41.35	40	6,564	0.61%
2019/01/17	44	41.96	8	41.36	40.55	36	6,416	0.56%
2019/01/16	186	40.68	75	40.68	41.15	111	6,188	1.79%	大買/鉅額交易
2019/01/15	163	38.87	173	38.52	39.60	-10	5,890	-0.17%	大買/大賣/
2019/01/14	16	36.29	8	35.94	38.20	8	5,445	0.15%
2019/01/11	1	35.10	1	34.80	34.80	0	5,098	0.00%
2019/01/10	1	35.10	4	35.18	35.25	-3	5,104	-0.06%
2019/01/09	0	0.00	5	35.25	35.25	-5	5,146	-0.10%
2019/01/07	0	0.00	2	35.25	35.05	-2	5,120	-0.04%
2019/01/03	2	34.90	0	0.00	34.80	2	5,244	0.04%
2019/01/02	0	0.00	2	34.85	34.40	-2	5,265	-0.04%
2018/12/28	7	33.97	0	0.00	34.55	7	5,266	0.13%
2018/12/26	0	0.00	1	32.65	32.65	-1	5,456	-0.02%
2018/12/25	1	33.45	3	33.63	33.20	-2	5,582	-0.04%
2018/12/24	1	34.45	1	34.55	34.55	0	5,528	0.00%
2018/12/21	0	0.00	1	35.50	35.50	-1	5,693	-0.02%
2018/12/20	3	35.70	6	35.08	35.70	-3	5,646	-0.05%
2018/12/19	0	0.00	8	35.16	35.20	-8	5,620	-0.14%
2018/12/18	44	35.85	50	35.90	35.25	-6	5,647	-0.11%
2018/12/17	4	35.40	4	35.56	35.65	0	5,602	0.00%
2018/12/14	9	35.53	0	0.00	35.50	9	5,722	0.16%
2018/12/13	1	35.00	3	35.05	35.00	-2	5,708	-0.04%
2018/12/12	2	34.50	2	34.78	34.80	0	5,750	0.00%
2018/12/11	7	34.69	7	34.25	34.25	0	5,785	0.00%
2018/12/10	1	33.70	1	34.30	34.30	0	5,869	0.00%
2018/12/07	1	34.40	1	34.30	34.30	0	5,914	0.00%
2018/12/06	23	34.12	6	34.02	34.00	17	5,940	0.29%
2018/12/05	4	35.04	9	35.17	35.40	-5	5,959	-0.08%
2018/12/04	6	35.50	29	35.61	35.40	-23	6,055	-0.38%
2018/12/03	5	36.43	6	36.54	36.35	-1	6,100	-0.02%
2018/11/30	4	35.40	9	35.39	35.50	-5	6,288	-0.08%
2018/11/29	4	35.65	9	35.32	34.90	-5	6,381	-0.08%
2018/11/28	14	35.98	13	35.66	35.60	1	6,722	0.01%
2018/11/27	2	34.50	7	35.25	35.35	-5	6,715	-0.07%
2018/11/26	7	33.95	8	34.43	34.55	-1	6,769	-0.01%
2018/11/23	4	33.29	2	33.10	33.10	2	6,853	0.03%
2018/11/22	5	34.22	4	33.10	33.10	1	6,997	0.01%
2018/11/21	5	34.72	5	34.60	34.60	0	7,287	0.00%
2018/11/20	9	35.04	6	34.53	34.50	3	7,661	0.04%
2018/11/19	13	35.05	4	35.28	35.25	9	7,658	0.12%
2018/11/16	16	34.57	7	34.54	34.55	9	7,754	0.12%
2018/11/15	14	34.80	9	34.97	34.90	5	7,771	0.06%
2018/11/14	21	34.19	9	34.72	34.75	12	7,837	0.15%
2018/11/13	27	34.08	9	33.47	34.25	18	7,727	0.23%
2018/11/12	3	33.37	3	33.45	33.45	0	7,645	0.00%
2018/11/09	4	32.33	3	33.17	33.20	1	7,615	0.01%
2018/11/08	12	33.50	11	33.42	32.10	1	7,626	0.01%
2018/11/07	4	32.38	3	32.67	33.00	1	7,553	0.01%
2018/11/06	6	32.21	5	31.89	31.95	1	7,623	0.01%
2018/11/02	6	30.93	6	30.83	31.20	0	7,608	0.00%
2018/11/01	5	30.65	5	30.40	30.65	0	7,783	0.00%
2018/10/31	3	29.35	0	0.00	29.50	3	7,845	0.04%
2018/10/30	1	27.75	1	28.30	28.30	0	7,902	0.00%
2018/10/26	6	28.48	6	28.97	28.25	0	8,217	0.00%
2018/10/25	0	0.00	3	29.50	29.00	-3	8,398	-0.04%
2018/10/24	3	30.20	5	29.35	30.10	-2	8,476	-0.02%
2018/10/23	0	0.00	5	29.90	29.50	-5	8,605	-0.06%
2018/10/22	4	30.55	0	0.00	30.55	4	8,882	0.05%
2018/10/19	0	0.00	3	29.35	29.60	-3	9,313	-0.03%
2018/10/18	4	29.69	4	29.75	29.75	0	9,394	0.00%
2018/10/16	0	0.00	5	28.85	28.85	-5	9,755	-0.05%
2018/10/05	1	29.10	5	29.15	29.40	-4	10,806	-0.04%
2018/10/04	3	30.77	2	30.38	30.30	1	10,989	0.01%
2018/10/03	4	31.76	0	0.00	32.00	4	10,902	0.04%
2018/10/02	0	0.00	21	31.25	31.20	-21	10,818	-0.19%
2018/09/28	4	31.96	3	31.87	31.70	1	10,991	0.01%
2018/09/27	20	32.43	1	32.25	32.25	19	10,989	0.17%
2018/09/26	2	32.13	0	0.00	32.10	2	11,010	0.02%
2018/09/25	0	0.00	1	31.70	32.15	-1	11,008	-0.01%
2018/09/21	4	31.61	1	31.45	31.45	3	10,954	0.03%
2018/09/20	16	31.37	2	30.85	30.85	14	10,881	0.13%
2018/09/19	7	33.64	12	33.31	32.25	-5	10,713	-0.05%
2018/09/18	2	32.73	8	32.61	33.10	-6	10,631	-0.06%
2018/09/17	5	33.28	1	33.15	33.15	4	10,586	0.04%
2018/09/14	6	33.95	31	33.95	34.25	-25	10,591	-0.24%
2018/09/13	6	33.31	11	33.11	33.20	-5	10,476	-0.05%
2018/09/12	8	33.82	7	33.71	33.30	1	10,383	0.01%
2018/09/11	12	33.94	8	33.68	34.70	4	10,325	0.04%
2018/09/10	14	33.88	12	33.14	33.00	2	10,218	0.02%
2018/09/07	6	34.32	7	34.46	34.60	-1	10,088	-0.01%
2018/09/06	6	35.64	10	35.31	35.00	-4	10,124	-0.04%
2018/09/05	7	34.38	8	34.64	34.70	-1	9,826	-0.01%
2018/09/04	115	34.94	131	35.70	34.10	-16	9,652	-0.17%	大買/大賣/
2018/09/03	46	37.06	73	36.35	36.70	-27	9,251	-0.29%
2018/08/31	87	37.22	86	36.87	36.60	1	9,128	0.01%
2018/08/30	13	36.74	14	36.64	36.70	-1	8,975	-0.01%
2018/08/29	11	36.78	16	37.04	37.35	-5	8,820	-0.06%
2018/08/28	258	36.98	272	36.07	36.70	-14	8,635	-0.16%	大買/大賣/
2018/08/27	7	34.33	35.3	34.64	35.30	-28.3	8,230	-0.34%
2018/08/24	1	33.05	27	32.87	33.10	-26	7,915	-0.33%
2018/08/23	18	32.34	34	32.84	32.35	-16	7,920	-0.20%
2018/08/22	27	31.43	5	32.10	32.25	22	7,714	0.29%
2018/08/21	29	31.66	44	31.78	31.75	-15	7,654	-0.20%
2018/08/20	2	30.03	2	30.35	30.30	0	7,477	0.00%
2018/08/17	2	30.08	1	29.80	29.70	1	7,456	0.01%
2018/08/16	6	29.88	2	30.13	30.10	4	7,415	0.05%
2018/08/15	4	29.70	3	30.27	29.85	1	7,407	0.01%
2018/08/14	31	30.83	0	0.00	29.65	31	7,324	0.42%
2018/08/13	1	30.50	0	0.00	30.75	1	7,189	0.01%
2018/08/10	1	32.15	1	31.80	31.80	0	7,032	0.00%
2018/08/09	0	0.00	1	31.90	31.90	-1	6,961	-0.01%
2018/08/08	9	32.58	3	31.75	31.75	6	6,907	0.09%
2018/08/07	6	32.23	6	32.63	32.65	0	6,787	0.00%
2018/08/06	3	32.10	65	31.79	31.80	-62	6,687	-0.93%
2018/08/03	70	32.40	8	32.41	32.20	62	6,627	0.94%
2018/08/02	1	32.05	45	31.58	32.30	-44	6,498	-0.68%
2018/08/01	36	32.51	10	31.99	31.85	26	6,373	0.41%
2018/07/31	23	31.96	3	32.00	32.00	20	6,187	0.32%
2018/07/30	11	32.15	72	32.10	32.40	-61	6,110	-1.00%
2018/07/27	158	31.89	98	31.03	32.00	60	5,970	1.00%	大買/
2018/07/26	6	31.93	5	31.82	31.00	1	5,694	0.02%
2018/07/25	6	29.35	3	29.45	29.25	3	5,245	0.06%
2018/07/24	64	29.11	21	29.54	29.30	43	5,128	0.84%
2018/07/23	6	28.00	0	0.00	27.95	6	4,781	0.13%
2018/07/20	4	27.93	47	28.02	28.60	-43	4,759	-0.90%
2018/07/19	22	28.50	7	28.39	28.45	15	4,688	0.32%
2018/07/18	20	28.22	11	28.38	28.60	9	4,648	0.19%
2018/07/17	28	29.51	11	29.56	28.65	17	4,508	0.38%
2018/07/16	5	28.76	30	29.10	28.10	-25	4,143	-0.60%
2018/07/13	393	29.09	385	27.75	29.30	8	3,897	0.21%	大買/大賣/
2018/07/12	22	27.10	21	27.55	27.75	1	3,424	0.03%
2018/07/11	7	25.59	8	25.33	25.25	-1	3,103	-0.03%
2018/07/10	0	0.00	3	24.85	24.90	-3	3,074	-0.10%
2018/07/09	33	26.01	2	25.80	25.15	31	2,996	1.03%
2018/07/06	6	24.90	2	24.28	25.35	4	2,827	0.14%
2018/07/05	1	23.10	1	24.30	23.10	0	2,615	0.00%
2018/07/04	0	0.00	3	23.85	23.85	-3	2,583	-0.12%
2018/06/27	0	0.00	1	23.35	23.25	-1	2,444	-0.04%
2018/06/25	0	0.00	2	23.90	23.35	-2	2,387	-0.08%
2018/06/21	0	0.00	3	22.75	22.75	-3	2,305	-0.13%
2018/06/20	0	0.00	1	22.40	22.60	-1	2,303	-0.04%
2018/06/19	0	0.00	5	22.90	22.90	-5	2,276	-0.22%
2018/06/15	0	0.00	1	23.55	23.50	-1	2,256	-0.04%
2018/06/14	9	23.88	7	24.25	23.60	2	2,236	0.09%
2018/06/13	11	23.95	0	0.00	24.35	11	2,068	0.53%
2018/06/12	2	23.30	0	0.00	23.25	2	2,014	0.10%
2018/06/05	1	23.70	0	0.00	23.85	1	1,935	0.05%
2018/06/04	2	23.70	0	0.00	23.60	2	1,887	0.11%
2018/06/01	3	23.75	1	23.60	23.50	2	1,842	0.11%
2018/05/31	25	22.66	28	22.80	23.65	-3	1,706	-0.18%
2018/05/25	1	21.65	0	0.00	21.90	1	1,443	0.07%
2018/05/22	0	0.00	1	22.10	22.10	-1	1,367	-0.07%
2018/05/18	2	21.70	0	0.00	21.60	2	1,286	0.16%
2018/05/15	6	21.78	0	0.00	21.60	6	1,237	0.48%
2018/05/14	10	21.15	10	21.20	21.25	0	1,155	0.00%
2018/05/11	12	21.65	10	21.85	21.55	2	1,136	0.18%
2018/05/10	16	22.74	21	22.44	22.25	-5	1,100	-0.45%
2018/05/07	2	22.45	0	0.00	22.50	2	950	0.21%
2018/05/04	4	22.38	0	0.00	22.45	4	913	0.44%
2018/05/02	4	21.70	4	22.21	22.25	0	828	0.00%
2018/04/30	2	21.10	0	0.00	21.15	2	791	0.25%
2018/04/26	5	21.55	0	0.00	21.35	5	770	0.65%
2018/04/25	8	20.98	2	21.25	21.70	6	701	0.86%
2018/04/24	0	0.00	1	21.00	20.65	-1	654	-0.15%
2018/04/23	8	20.49	0	0.00	20.40	8	615	1.30%
2018/04/20	4	20.73	0	0.00	20.60	4	614	0.65%
2018/04/19	0	0.00	1	20.90	20.95	-1	612	-0.16%
2018/04/18	2	20.75	0	0.00	20.60	2	604	0.33%
2018/04/17	0	0.00	2	21.10	20.65	-2	596	-0.34%
2018/04/16	0	0.00	18	20.70	20.80	-18	594	-3.03%
2018/04/12	18	20.19	0	0.00	20.25	18	587	3.06%
2018/04/09	0	18.85	0	0.00	18.85	0	578	0.00%
2018/03/19	2	19.75	0	0.00	19.85	2	633	0.32%
2018/03/15	28	20.63	25	20.70	20.65	3	634	0.47%
2018/03/14	0	0.00	1	19.50	20.65	-1	594	-0.17%
2018/02/07	1	18.80	0	0.00	18.85	1	621	0.16%
2018/02/05	0	20.00	0	0.00	19.65	0	666	0.00%