泰鼎-KY (4927)-合庫-自強券商分點個股進出

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
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
284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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/03/29	0	0.00	2	40.15	40.35	-2	585	-0.34%
2024/03/26	1	41.00	0	0.00	40.70	1	545	0.18%
2024/03/25	1	41.95	0	0.00	42.20	1	534	0.19%
2024/03/14	0	0.00	3	40.90	41.25	-3	474	-0.63%
2024/03/11	1	43.00	0	0.00	42.65	1	397	0.25%
2024/03/07	1	43.65	0	0.00	43.60	1	358	0.28%
2024/03/06	1	45.10	0	0.00	43.75	1	336	0.30%
2024/03/05	0	0.00	1	43.10	42.90	-1	301	-0.33%
2024/03/04	2	44.95	0	0.00	44.65	2	272	0.73%
2024/02/29	1	45.70	0	0.00	45.90	1	244	0.41%
2024/02/23	1	49.70	0	0.00	48.80	1	218	0.46%
2024/02/16	1	49.70	0	0.00	49.90	1	221	0.45%
2024/02/15	4	49.59	1	49.00	49.65	3	221	1.36%
2024/02/05	0	0.00	3	46.85	47.00	-3	211	-1.42%
2024/01/26	1	48.05	0	0.00	48.35	1	236	0.42%
2023/12/25	0	0.00	1	49.25	49.25	-1	418	-0.24%
2023/12/21	0	0.00	1	50.00	49.80	-1	431	-0.23%
2023/12/15	0	0.00	10	51.00	50.80	-10	444	-2.25%
2023/11/30	0	0.00	2	50.10	50.50	-2	594	-0.34%
2023/11/27	0	0.00	3	49.20	49.15	-3	631	-0.48%
2023/10/20	1.3	50.03	0	0.00	49.95	1.3	762	0.17%
2023/09/20	1	57.20	1	57.20	57.10	0	1,187	0.00%
2023/09/18	1	57.90	3	58.17	58.00	-2	1,194	-0.17%
2023/09/11	0	0.00	1	55.90	55.10	-1	1,192	-0.08%
2023/09/06	1	56.80	0	0.00	57.00	1	1,200	0.08%
2023/08/30	2	56.60	0	0.00	56.60	2	1,275	0.16%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/11	1	60.60	0	0.00	60.60	1	1,469	0.07%
2023/08/07	0	0.00	1	60.70	61.00	-1	1,463	-0.07%
2023/08/02	1	58.30	0	0.00	58.20	1	1,450	0.07%
2023/07/27	0	0.00	1	63.10	63.10	-1	1,432	-0.07%
2023/07/24	1	62.70	0	0.00	62.60	1	1,430	0.07%
2023/07/21	2	63.30	0	0.00	63.20	2	1,433	0.14%
2023/07/18	1	66.30	0	0.00	66.00	1	1,452	0.07%
2023/07/17	1	67.00	1	66.40	67.40	0	1,444	0.00%
2023/07/12	0	0.00	1	66.80	67.00	-1	1,424	-0.07%
2023/07/06	1	65.50	1	65.90	65.80	0	1,633	0.00%
2023/07/04	1	70.60	0	0.00	70.20	1	1,531	0.07%
2023/06/12	0	0.00	1	63.40	64.20	-1	1,356	-0.07%
2023/06/05	0	0.00	1	63.20	63.80	-1	1,275	-0.08%
2023/06/01	1	62.80	0	0.00	62.20	1	1,257	0.08%
2023/05/29	0	0.00	2	60.90	60.80	-2	1,232	-0.16%
2023/05/24	1	61.10	1	61.40	61.50	0	1,235	0.00%
2023/05/22	0	0.00	1	61.40	61.50	-1	1,318	-0.08%
2023/05/17	2	60.50	2	59.20	59.70	0	1,244	0.00%
2023/05/16	0	0.00	2	57.40	57.20	-2	1,197	-0.17%
2023/05/12	0	0.00	10	55.60	55.50	-10	1,198	-0.83%
2023/05/11	0	0.00	10	55.20	55.10	-10	1,200	-0.83%
2023/04/24	1	57.10	0	0.00	56.20	1	1,227	0.08%
2023/04/21	0	0.00	5	57.50	56.70	-5	1,227	-0.41%
2023/04/18	2	61.50	0	0.00	60.40	2	1,192	0.17%
2023/04/14	0	0.00	2	61.80	61.70	-2	1,163	-0.17%
2023/04/13	1	62.50	0	0.00	61.50	1	1,151	0.09%
2023/04/12	11	62.08	10	62.00	63.60	1	1,060	0.09%
2023/04/11	17	61.56	15	61.90	62.10	2	976	0.20%
2023/03/16	0	0.00	1	55.60	56.00	-1	932	-0.11%
2023/03/07	0	0.00	2	62.75	62.30	-2	1,128	-0.18%
2023/03/02	1.3	58.16	0	0.00	58.40	1.3	1,318	0.10%
2023/03/01	0	0.00	4	58.20	58.70	-4	1,338	-0.30%
2023/02/24	0	0.00	6	61.48	61.10	-6	1,335	-0.45%
2023/02/21	2	64.40	2	64.15	64.50	0	1,383	0.00%
2023/02/20	9	63.59	3	64.33	64.90	6	1,384	0.43%
2023/02/17	0	0.00	1	61.00	61.60	-1	1,339	-0.07%
2023/02/14	1	59.70	0	0.00	59.30	1	1,502	0.07%
2023/02/08	0	0.00	1	60.80	60.40	-1	1,761	-0.06%
2023/02/07	1	60.60	0	0.00	60.60	1	1,818	0.05%
2023/02/02	1	60.10	1	60.20	60.20	0	1,864	0.00%
2023/01/13	6	55.62	5	55.40	54.80	1	1,930	0.05%
2023/01/10	0	0.00	4	55.20	55.20	-4	2,092	-0.19%
2023/01/09	0	0.00	5	55.10	54.90	-5	2,110	-0.24%
2023/01/04	0.2	54.00	0	0.00	53.50	0.2	2,166	0.01%
2023/01/03	3	53.17	1	53.30	53.60	2	2,201	0.09%
2022/12/30	2	52.60	0	0.00	53.30	2	2,215	0.09%
2022/12/29	2	53.10	0	0.00	53.30	2	2,240	0.09%
2022/12/28	2	53.60	0	0.00	53.60	2	2,268	0.09%
2022/12/23	1	54.50	0	0.00	54.50	1	2,306	0.04%
2022/12/20	2	55.65	0	0.00	55.10	2	2,360	0.08%
2022/12/07	0	0.00	1	59.20	58.50	-1	2,530	-0.04%
2022/12/06	20	59.70	0	0.00	59.50	20	2,550	0.78%
2022/12/05	0.2	60.60	0	0.00	61.00	0.2	2,535	0.01%
2022/12/02	0	0.00	1	60.70	60.80	-1	2,533	-0.04%
2022/12/01	0	0.00	4	60.50	60.10	-4	2,520	-0.16%
2022/11/30	4	60.10	0	0.00	59.90	4	2,559	0.16%
2022/11/28	1.1	60.16	246	59.64	59.30	-244.9	2,579	-9.49%	大賣/鉅額交易
2022/11/25	1	56.50	10	58.00	57.00	-9	2,496	-0.36%
2022/11/24	14	57.14	4	57.43	58.40	10	2,494	0.40%
2022/11/17	1	55.50	1	55.80	55.90	0	2,533	0.00%
2022/11/15	0	0.00	1	54.30	54.80	-1	2,672	-0.04%
2022/11/11	4	53.53	3	53.63	53.10	1	2,889	0.03%
2022/11/09	0	0.00	43	55.14	55.90	-43	2,749	-1.56%
2022/11/08	4	55.80	0	0.00	54.40	4	2,707	0.15%
2022/11/07	1.1	53.42	7	53.07	53.50	-5.9	2,618	-0.23%
2022/11/04	0	0.00	3	53.50	53.50	-3	2,589	-0.12%
2022/11/03	40	52.11	6	52.15	53.10	34	2,522	1.35%
2022/11/02	1	52.00	4	52.28	51.90	-3	2,493	-0.12%
2022/11/01	1	50.50	3.3	50.64	50.70	-2.3	2,461	-0.09%
2022/10/31	3	49.10	1	49.35	49.40	2	2,456	0.08%
2022/10/28	4	48.65	0	0.00	48.30	4	2,476	0.16%
2022/10/26	3	48.85	0	0.00	48.20	3	2,471	0.12%
2022/10/24	0	0.00	3	52.10	51.00	-3	2,442	-0.12%
2022/10/21	1	51.10	1	50.30	50.30	0	2,409	0.00%
2022/10/20	9	50.20	0	0.00	50.30	9	2,390	0.38%
2022/10/19	0	0.00	6	53.30	51.60	-6	2,364	-0.25%
2022/10/18	0	0.00	5	51.70	51.50	-5	2,275	-0.22%
2022/10/14	0	0.00	2	48.03	49.15	-2	2,239	-0.09%
2022/10/13	2	46.83	0	0.00	46.25	2	2,233	0.09%
2022/10/11	5	49.00	0	0.00	48.85	5	2,200	0.23%
2022/10/05	0	0.00	3	52.50	51.70	-3	2,183	-0.14%
2022/09/30	2	49.20	0	0.00	49.80	2	2,167	0.09%
2022/09/29	6	50.00	1	50.80	49.80	5	2,182	0.23%
2022/09/28	4	50.40	0	0.00	49.50	4	2,208	0.18%
2022/09/27	3	51.30	0	0.00	53.60	3	2,273	0.13%
2022/09/26	1	51.10	0	0.00	51.30	1	2,288	0.04%
2022/09/23	34	54.34	0	0.00	54.60	34	2,271	1.50%
2022/09/21	0	0.00	2	57.20	56.80	-2	2,245	-0.09%
2022/09/19	1	58.20	4	57.83	57.30	-3	2,247	-0.13%
2022/09/16	0	0.00	1	60.40	58.90	-1	2,240	-0.04%
2022/09/15	3	60.23	1	59.20	60.30	2	2,236	0.09%
2022/09/13	2	59.30	0	0.00	58.90	2	2,210	0.09%
2022/09/12	0	0.00	1	57.70	58.00	-1	2,208	-0.05%
2022/09/07	1	56.60	0	0.00	56.60	1	2,244	0.04%
2022/09/05	1	60.20	0	0.00	57.80	1	2,240	0.04%
2022/08/31	0	0.00	2	61.75	61.80	-2	2,218	-0.09%
2022/08/30	115	61.28	0	0.00	61.10	115	2,198	5.23%	大買/鉅額交易
2022/08/24	1	60.20	0	0.00	58.90	1	2,111	0.05%
2022/08/23	2	61.00	0	0.00	60.90	2	2,081	0.10%
2022/08/22	1	61.80	53	64.39	62.80	-52	2,037	-2.55%
2022/08/19	57.1	63.37	5	61.74	62.30	52.1	1,915	2.72%
2022/08/10	0	0.00	3	55.47	55.90	-3	1,807	-0.17%
2022/08/05	0	0.00	1	56.20	56.70	-1	1,759	-0.06%
2022/08/04	33	55.10	0	0.00	55.70	33	1,760	1.87%
2022/07/21	0	0.00	10	63.80	64.20	-10	2,010	-0.50%
2022/07/19	2	62.50	0	0.00	62.30	2	2,122	0.09%
2022/07/18	8	63.05	0	0.00	63.00	8	2,292	0.35%
2022/07/15	67	62.46	0	0.00	62.50	67	2,303	2.91%
2022/07/14	0	0.00	2	62.45	62.30	-2	2,321	-0.09%
2022/07/13	1	60.10	0	0.00	59.00	1	2,314	0.04%
2022/07/07	1	64.00	0	0.00	64.30	1	2,330	0.04%
2022/07/06	0	0.00	2	64.10	61.80	-2	2,326	-0.09%
2022/07/05	3	62.33	3	65.40	64.70	0	2,343	0.00%
2022/07/04	3	65.97	0	0.00	66.40	3	2,278	0.13%
2022/06/22	0	0.00	1	73.70	71.40	-1	2,769	-0.04%
2022/06/17	0	0.00	2	72.70	74.00	-2	3,136	-0.06%
2022/06/16	0	0.00	17	75.69	74.50	-17	3,133	-0.54%
2022/06/15	2.2	76.24	1	76.00	75.70	1.2	3,125	0.04%
2022/06/14	1	78.90	0	0.00	78.50	1	3,095	0.03%
2022/06/13	2.2	79.83	1	79.20	79.70	1.2	3,072	0.04%
2022/06/06	1	87.40	0	0.00	86.30	1	3,077	0.03%
2022/06/02	2	88.35	0	0.00	88.10	2	3,112	0.06%
2022/05/31	0	0.00	1	90.70	91.20	-1	3,297	-0.03%
2022/05/24	2	89.10	0	0.00	88.60	2	3,449	0.06%
2022/05/19	2	88.75	0	0.00	91.70	2	3,504	0.06%
2022/05/17	1	94.40	0	0.00	94.40	1	3,498	0.03%
2022/05/11	1	94.10	1	95.30	96.20	0	3,722	0.00%
2022/05/10	5	96.12	3	95.40	95.20	2	3,762	0.05%
2022/05/05	2	99.80	7	103.57	104.00	-5	4,176	-0.12%
2022/05/04	0	0.00	2	99.80	100.00	-2	4,157	-0.05%
2022/05/03	0.2	96.80	0	0.00	97.20	0.2	4,206	0.00%
2022/04/28	0	0.00	1	94.00	93.90	-1	4,311	-0.02%
2022/04/27	0	0.00	7	92.73	94.00	-7	4,363	-0.16%
2022/04/26	1	91.30	1	94.50	94.30	0	4,393	0.00%
2022/04/25	7.1	93.99	1	90.70	94.80	6.1	4,461	0.14%
2022/04/22	8	96.78	2	96.60	94.50	6	4,492	0.13%
2022/04/21	0	0.00	3	104.33	105.00	-3	4,436	-0.07%
2022/04/20	1	105.00	2	104.25	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/15	1.2	99.22	0	0.00	99.40	1.2	4,935	0.02%
2022/04/14	1	103.00	0	0.00	103.50	1	5,053	0.02%
2022/04/13	1	101.50	1	103.50	103.50	0	5,261	0.00%
2022/04/11	0.5	98.70	4	99.10	98.80	-3.5	5,549	-0.06%
2022/04/08	2.2	102.64	3	100.83	101.00	-0.8	5,619	-0.01%
2022/04/07	0.2	102.50	2	103.50	102.00	-1.8	5,729	-0.03%
2022/04/06	3	102.33	0	0.00	103.00	3	5,870	0.05%
2022/04/01	3	105.67	13	105.12	103.50	-10	5,968	-0.17%
2022/03/31	5	105.50	3	106.00	106.00	2	6,026	0.03%
2022/03/30	5	105.50	0	0.00	105.50	5	6,178	0.08%
2022/03/29	1.3	104.12	0	0.00	105.50	1.3	6,384	0.02%
2022/03/28	0	0.00	20	104.00	105.50	-20	6,557	-0.30%
2022/03/25	6	106.75	7	105.57	104.50	-1	6,734	-0.01%
2022/03/24	9	104.61	10	106.00	107.50	-1	6,998	-0.01%
2022/03/23	7	103.00	0	0.00	102.50	7	7,083	0.10%
2022/03/22	8	100.74	12	101.92	102.50	-4	7,145	-0.06%
2022/03/21	1	96.10	1	96.10	97.50	0	7,026	0.00%
2022/03/18	0.2	94.40	0	0.00	94.20	0.2	7,013	0.00%
2022/03/17	0	0.00	1	93.40	93.70	-1	7,026	-0.01%
2022/03/11	1	94.00	0	0.00	94.60	1	7,133	0.01%
2022/03/10	1	94.50	0	0.00	94.80	1	7,199	0.01%
2022/03/08	0	0.00	3	91.20	89.60	-3	7,673	-0.04%
2022/03/07	4.2	89.81	15	90.73	90.80	-10.9	7,944	-0.14%
2022/03/04	0	0.00	2	92.90	92.30	-2	8,202	-0.02%
2022/03/03	2.2	96.23	0	0.00	96.00	2.2	8,209	0.03%
2022/03/02	0	0.00	2	99.00	98.60	-2	8,153	-0.02%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/24	2	100.00	1	100.50	100.50	1	8,294	0.01%
2022/02/23	0	0.00	2	102.00	104.00	-2	8,512	-0.02%
2022/02/22	1	101.50	0	0.00	101.00	1	8,698	0.01%
2022/02/21	1	103.00	1	103.50	104.00	0	8,755	0.00%
2022/02/18	1	104.00	0	0.00	103.00	1	8,839	0.01%
2022/02/17	0	0.00	2	104.00	104.00	-2	8,972	-0.02%
2022/02/16	1	105.50	0	0.00	105.50	1	9,115	0.01%
2022/02/15	2	103.50	1.5	104.33	102.00	0.5	9,329	0.01%
2022/02/14	45.5	101.60	46	102.53	102.00	-0.5	9,571	-0.01%
2022/02/11	3	107.17	2	106.25	107.00	1	9,870	0.01%
2022/02/10	22	104.48	0.1	105.00	104.50	21.9	10,054	0.22%
2022/02/09	3	105.17	0	0.00	105.50	3	10,128	0.03%
2022/02/08	25	109.02	0	0.00	105.50	25	10,138	0.25%
2022/01/25	2	117.00	1	117.50	115.00	1	10,232	0.01%
2022/01/20	1	124.50	1	124.00	125.50	0	10,259	0.00%
2022/01/19	0	0.00	5	124.50	124.50	-5	10,282	-0.05%
2022/01/18	7	124.36	3	127.33	123.00	4	10,409	0.04%
2022/01/17	4	122.75	4	125.25	127.50	0	10,437	0.00%
2022/01/14	2	125.50	1	125.00	126.00	1	10,538	0.01%
2022/01/13	4.1	121.60	7	123.43	122.50	-2.9	10,540	-0.03%
2022/01/12	9	127.22	4	126.50	126.50	5	10,553	0.05%
2022/01/11	2	128.25	9	129.89	129.00	-7	10,539	-0.07%
2022/01/10	0	0.00	3	130.67	129.00	-3	10,515	-0.03%
2022/01/07	5	127.90	2	125.50	125.00	3	10,675	0.03%
2022/01/06	8	128.19	24	133.98	137.00	-16	10,737	-0.15%
2022/01/05	7	129.79	2	131.25	128.50	5	10,568	0.05%
2022/01/04	8	131.44	6	132.25	132.50	2	10,402	0.02%
2022/01/03	16	131.72	5	134.00	134.50	11	10,361	0.11%
2021/12/30	4	130.13	9	131.33	130.50	-5	10,330	-0.05%
2021/12/29	4	128.00	3	127.83	129.00	1	10,231	0.01%
2021/12/28	1	127.00	2	126.50	127.00	-1	10,118	-0.01%
2021/12/27	3	121.17	7.5	121.00	124.00	-4.5	10,047	-0.04%
2021/12/24	7.5	124.05	4	122.75	123.00	3.5	10,005	0.03%
2021/12/23	6	124.50	15	126.37	129.00	-9	9,825	-0.09%
2021/12/22	10	116.85	14	114.93	117.50	-4	9,611	-0.04%
2021/12/21	12	115.17	8	116.00	118.00	4	9,542	0.04%
2021/12/20	7	111.79	14	114.29	114.00	-7	9,781	-0.07%
2021/12/17	3	106.83	5	107.20	108.00	-2	9,552	-0.02%
2021/12/16	4	99.18	10	100.80	102.50	-6	9,333	-0.06%
2021/12/15	1	95.50	4	96.45	96.00	-3	9,206	-0.03%
2021/12/14	1	94.20	0	0.00	94.20	1	9,242	0.01%
2021/12/13	1	96.30	0	0.00	95.20	1	9,303	0.01%
2021/12/10	1	93.80	0	0.00	95.10	1	9,540	0.01%
2021/12/09	4	95.73	2	97.80	95.00	2	9,626	0.02%
2021/12/08	0	0.00	1	96.30	95.40	-1	9,715	-0.01%
2021/12/03	1	96.10	6	98.53	96.30	-5	10,554	-0.05%
2021/12/02	19	99.75	10	99.80	98.30	9	10,616	0.08%
2021/12/01	16	104.94	13	105.19	103.00	3	10,358	0.03%
2021/11/30	13	110.96	19	111.76	114.00	-6	10,353	-0.06%
2021/11/29	0	0.00	7	103.57	104.00	-7	10,326	-0.07%
2021/11/26	2	100.00	4	100.80	101.50	-2	10,376	-0.02%
2021/11/25	1	100.00	0	0.00	100.00	1	10,365	0.01%
2021/11/23	2	99.75	0	0.00	99.00	2	10,249	0.02%
2021/11/22	10	105.00	10	105.60	102.50	0	10,121	0.00%
2021/11/19	6	107.33	9	106.11	103.00	-3	9,883	-0.03%
2021/11/18	7	102.64	6	103.08	103.00	1	9,661	0.01%
2021/11/17	5	102.40	8.7	101.98	103.00	-3.7	9,585	-0.04%
2021/11/16	8	98.26	3	99.90	100.50	5	9,481	0.05%
2021/11/15	13	104.04	38	104.12	103.50	-25	9,310	-0.27%
2021/11/12	18	99.96	11	100.35	98.90	7	9,148	0.08%
2021/11/11	65	95.04	47	98.51	101.50	18	8,880	0.20%
2021/11/10	4	92.98	2	94.30	92.30	2	8,609	0.02%
2021/11/09	3	89.33	32	92.35	93.60	-29	8,228	-0.35%
2021/11/08	3	85.60	3	84.50	85.10	0	7,972	0.00%
2021/11/05	3	84.37	4	82.65	85.00	-1	7,842	-0.01%
2021/11/04	4	82.90	6	83.97	84.80	-2	7,630	-0.03%
2021/11/03	0	0.00	1	79.90	79.90	-1	7,371	-0.01%
2021/11/02	2	76.20	2	78.20	76.30	0	7,284	0.00%
2021/11/01	2	79.25	32	79.78	80.00	-30	7,196	-0.42%
2021/10/29	1	75.10	2	78.00	78.00	-1	7,122	-0.01%
2021/10/28	1	74.00	0	0.00	74.40	1	7,055	0.01%
2021/10/27	0	0.00	2	75.30	75.60	-2	7,006	-0.03%
2021/10/26	2	75.60	4	75.13	75.10	-2	6,952	-0.03%
2021/10/25	31	78.01	4	77.53	77.50	27	6,781	0.40%
2021/10/22	9	82.19	7	80.97	80.80	2	6,653	0.03%
2021/10/21	1	78.00	1	79.00	78.20	0	6,455	0.00%
2021/10/20	2	79.00	3	79.40	77.90	-1	6,355	-0.02%
2021/10/19	1	77.50	13	77.70	78.50	-12	6,208	-0.19%
2021/10/18	3	76.63	10	77.01	77.30	-7	6,132	-0.11%
2021/10/15	35	74.09	86	75.50	76.00	-51	6,050	-0.84%
2021/10/14	0	0.00	10	73.09	73.90	-10	5,766	-0.17%
2021/10/12	1	72.10	6	71.75	72.00	-5	5,590	-0.09%
2021/10/08	8	71.38	5	70.92	70.80	3	5,584	0.05%
2021/10/07	3	70.37	2	70.80	70.80	1	5,641	0.02%
2021/10/06	4	68.93	2	68.70	68.70	2	5,580	0.04%
2021/10/05	2	66.65	1	67.00	68.70	1	5,539	0.02%
2021/10/04	2	65.00	0	0.00	65.00	2	5,466	0.04%
2021/10/01	5	66.24	8	66.83	65.10	-3	5,413	-0.06%
2021/09/30	4	69.83	3	68.57	68.00	1	5,326	0.02%
2021/09/29	2	69.80	5	70.06	69.50	-3	5,269	-0.06%
2021/09/28	9	73.04	4	71.80	72.60	5	5,202	0.10%
2021/09/27	76	74.94	17	73.60	73.10	59	5,041	1.17%
2021/09/24	12	70.88	11	70.74	71.30	1	4,553	0.02%
2021/09/23	12	68.86	2	68.55	69.00	10	4,403	0.23%
2021/09/17	0	0.00	1	68.80	68.70	-1	4,283	-0.02%
2021/09/16	2	67.25	1	67.20	67.00	1	4,227	0.02%
2021/09/15	11	67.37	3	67.60	68.90	8	4,143	0.19%
2021/09/14	6	71.37	5	71.30	70.30	1	3,902	0.03%
2021/09/13	3	72.23	9	72.39	73.00	-6	3,808	-0.16%
2021/09/10	12	71.39	9	71.91	73.10	3	3,676	0.08%
2021/09/09	8	71.43	20	70.43	71.50	-12	3,227	-0.37%
2021/09/08	9	66.59	2	68.60	66.80	7	2,827	0.25%
2021/09/07	1	69.90	8	68.50	69.90	-7	2,656	-0.26%
2021/09/06	6	68.78	4	68.52	68.40	2	2,407	0.08%
2021/09/03	17	69.68	27	69.92	70.50	-10	2,298	-0.43%
2021/09/02	11	67.52	18	67.88	68.60	-7	1,979	-0.35%
2021/09/01	1	65.80	14.1	65.41	65.80	-13.1	1,608	-0.81%
2021/08/31	3	61.27	11	61.67	62.00	-8	1,458	-0.55%
2021/08/30	0	0.00	2	59.65	60.10	-2	1,421	-0.14%
2021/08/27	1	59.20	0	0.00	59.10	1	1,419	0.07%
2021/08/26	3	59.80	2	59.50	59.50	1	1,426	0.07%
2021/08/25	2	59.30	4	59.65	60.70	-2	1,433	-0.14%
2021/08/24	3	57.67	0	0.00	57.20	3	1,413	0.21%
2021/08/23	2	58.00	5	57.16	58.30	-3	1,429	-0.21%
2021/08/20	5	54.40	0	0.00	54.10	5	1,427	0.35%
2021/08/19	2	55.50	1	54.50	54.40	1	1,433	0.07%
2021/08/18	1	56.40	2	55.60	56.50	-1	1,443	-0.07%
2021/08/16	1	55.70	0	0.00	54.80	1	1,465	0.07%
2021/08/13	2	56.15	1	55.70	55.60	1	1,486	0.07%
2021/08/12	1	57.60	0	0.00	57.70	1	1,501	0.07%
2021/08/11	2	57.65	21	57.42	57.30	-19	1,563	-1.22%
2021/08/10	2	59.15	1	59.10	58.40	1	1,590	0.06%
2021/08/09	2	60.50	0	0.00	59.80	2	1,666	0.12%
2021/08/06	0	0.00	2	60.95	61.00	-2	1,715	-0.12%
2021/08/05	4	60.43	2	61.40	60.40	2	1,783	0.11%
2021/08/04	0	0.00	5	60.74	61.00	-5	1,826	-0.27%
2021/08/03	2	59.10	3	59.23	59.70	-1	1,905	-0.05%
2021/08/02	1	57.40	1	58.20	58.50	0	1,915	0.00%
2021/07/30	1	58.20	11	58.15	57.70	-10	1,955	-0.51%
2021/07/29	2	58.10	1	58.00	58.30	1	1,978	0.05%
2021/07/28	2	58.55	0	0.00	58.50	2	1,986	0.10%
2021/07/27	1	59.90	3	60.13	59.60	-2	2,002	-0.10%
2021/07/26	7	59.86	0	0.00	59.70	7	2,010	0.35%
2021/07/23	6	61.25	0	0.00	60.50	6	2,006	0.30%
2021/07/22	3	61.63	3	61.43	62.30	0	2,060	0.00%
2021/07/21	0	0.00	7	60.19	60.60	-7	2,038	-0.34%
2021/07/20	4	58.78	11	58.80	58.50	-7	2,024	-0.35%
2021/07/19	2	60.65	0	0.00	59.80	2	2,021	0.10%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/15	3	64.60	1	64.30	64.30	2	2,037	0.10%
2021/07/14	2	64.40	21	63.21	65.40	-19	1,996	-0.95%
2021/07/13	0	0.00	22	62.40	60.70	-22	1,931	-1.14%
2021/07/09	1	59.30	10	59.40	59.30	-9	1,966	-0.46%
2021/07/07	0	0.00	10	59.90	59.80	-10	2,111	-0.47%
2021/07/06	1	61.50	0	0.00	60.70	1	2,123	0.05%
2021/07/05	2	62.60	12	62.80	62.80	-10	2,131	-0.47%
2021/07/01	0	0.00	1	61.00	59.70	-1	2,156	-0.05%
2021/06/28	4	61.13	0	0.00	61.40	4	2,236	0.18%
2021/06/25	5	60.74	0	0.00	61.10	5	2,239	0.22%
2021/06/24	1	61.20	0	0.00	61.20	1	2,242	0.04%
2021/06/23	0	0.00	2	60.40	60.30	-2	2,233	-0.09%
2021/06/15	7	58.33	2	58.10	58.30	5	2,265	0.22%
2021/06/11	0	0.00	1	56.90	56.80	-1	2,269	-0.04%
2021/06/10	0	0.00	4	56.73	56.20	-4	2,275	-0.18%
2021/06/09	1	55.50	0	0.00	55.40	1	2,296	0.04%
2021/06/07	1	54.60	0	0.00	54.50	1	2,344	0.04%
2021/06/04	2	55.55	0	0.00	55.30	2	2,355	0.08%
2021/06/03	0	0.00	1	56.90	56.30	-1	2,382	-0.04%
2021/06/02	1	56.30	0	0.00	55.90	1	2,393	0.04%
2021/05/31	3	56.67	2	56.90	56.50	1	2,531	0.04%
2021/05/28	1	56.20	0	0.00	55.70	1	2,548	0.04%
2021/05/26	5	54.10	0	0.00	54.50	5	2,596	0.19%
2021/05/24	0	0.00	2	54.20	53.70	-2	2,607	-0.08%
2021/05/21	0	0.00	1	52.60	52.40	-1	2,605	-0.04%
2021/05/20	0	0.00	20	51.00	50.40	-20	2,601	-0.77%
2021/05/19	0	0.00	4	49.70	51.90	-4	2,594	-0.15%
2021/05/18	2	47.75	0	0.00	48.10	2	2,595	0.08%
2021/05/17	11	44.84	36	46.63	44.55	-25	2,584	-0.97%
2021/05/14	7	50.39	1	49.20	49.50	6	2,540	0.24%
2021/05/13	6	50.35	0	0.00	50.80	6	2,494	0.24%
2021/05/12	6	55.27	35	55.25	55.20	-29	2,437	-1.19%
2021/05/11	8	61.60	5	61.30	61.30	3	2,407	0.12%
2021/05/10	1	68.00	2	68.20	68.10	-1	2,333	-0.04%
2021/05/07	0	0.00	2	68.80	68.80	-2	2,344	-0.09%
2021/05/06	7	67.87	0	0.00	67.90	7	2,357	0.30%
2021/05/04	7	64.46	43	64.61	65.80	-36	2,472	-1.46%
2021/04/29	0	0.00	4	66.80	66.80	-4	2,494	-0.16%
2021/04/28	6	67.80	2	69.15	67.80	4	2,506	0.16%
2021/04/26	0	0.00	5	67.20	67.00	-5	2,471	-0.20%
2021/04/22	1	67.80	1	67.70	66.80	0	2,524	0.00%
2021/04/21	10	67.70	2	67.90	67.90	8	2,556	0.31%
2021/04/20	7	66.94	3	67.10	67.20	4	2,535	0.16%
2021/04/19	7	67.04	4	67.03	67.20	3	2,565	0.12%
2021/04/16	1	65.20	1	65.50	65.90	0	2,547	0.00%
2021/04/14	13	62.62	1	61.30	62.00	12	2,567	0.47%
2021/04/13	2	64.90	17	65.01	64.30	-15	2,516	-0.60%
2021/04/12	1	66.10	4	66.20	66.10	-3	2,473	-0.12%
2021/04/09	2	66.50	1	67.20	66.50	1	2,482	0.04%
2021/04/08	1	66.20	2	66.70	66.70	-1	2,468	-0.04%
2021/04/07	3	66.73	0	0.00	66.50	3	2,456	0.12%
2021/03/29	11	66.78	2	67.20	67.10	9	2,528	0.36%
2021/03/26	5	66.50	4	66.53	66.70	1	2,619	0.04%
2021/03/25	4	66.45	0	0.00	66.30	4	2,685	0.15%
2021/03/22	2	66.85	0	0.00	66.80	2	2,734	0.07%
2021/03/17	2	67.95	0	0.00	67.70	2	2,780	0.07%
2021/03/16	4	67.78	0	0.00	68.10	4	2,832	0.14%
2021/03/15	3	67.50	0	0.00	68.10	3	2,841	0.11%
2021/03/12	5	67.80	0	0.00	67.90	5	2,845	0.18%
2021/03/11	3	67.80	1	68.20	68.10	2	2,887	0.07%
2021/03/09	5	66.78	0	0.00	67.00	5	2,885	0.17%
2021/03/08	5	68.10	1	68.90	67.90	4	2,871	0.14%
2021/03/05	3	67.77	1	68.20	68.60	2	2,898	0.07%
2021/03/04	23	69.02	0	0.00	68.20	23	2,914	0.79%
2021/03/03	0	0.00	1	72.00	71.10	-1	2,864	-0.03%
2021/03/02	1	71.00	10	72.02	71.00	-9	2,890	-0.31%
2021/02/26	5	70.90	20	71.00	71.20	-15	2,859	-0.52%
2021/02/25	0	0.00	7	70.89	71.10	-7	2,857	-0.24%
2021/02/23	9	70.07	0	0.00	70.40	9	2,862	0.31%
2021/02/22	1	71.10	2	71.35	71.20	-1	2,930	-0.03%
2021/02/19	6	70.73	11	71.17	71.20	-5	2,941	-0.17%
2021/02/18	1	71.80	4	70.98	71.20	-3	2,978	-0.10%
2021/02/17	3	68.40	0	0.00	69.30	3	3,011	0.10%
2021/02/05	0	0.00	1	68.00	68.00	-1	2,993	-0.03%
2021/02/04	1	66.80	0	0.00	66.70	1	3,002	0.03%
2021/02/03	2	67.20	2	67.85	67.00	0	3,045	0.00%
2021/02/02	2	67.15	0	0.00	67.00	2	3,048	0.07%
2021/02/01	1	67.00	0	0.00	67.90	1	3,032	0.03%
2021/01/29	8	69.29	0	0.00	68.80	8	3,112	0.26%
2021/01/28	34	70.51	10	70.40	70.20	24	3,078	0.78%
2021/01/27	16	71.18	46	69.82	71.70	-30	3,027	-0.99%
2021/01/26	4	68.68	1	69.50	68.60	3	2,911	0.10%
2021/01/25	10	68.90	13	69.30	69.00	-3	2,864	-0.10%
2021/01/22	11	68.87	31	68.15	68.40	-20	2,838	-0.70%
2021/01/21	39	68.78	25	69.50	67.90	14	2,850	0.49%
2021/01/20	34	68.32	0	0.00	68.50	34	2,870	1.18%
2021/01/19	2	68.30	0	0.00	68.80	2	2,868	0.07%
2021/01/15	20	69.67	0	0.00	68.90	20	2,838	0.70%
2021/01/14	1	69.20	3	69.47	70.90	-2	2,786	-0.07%
2021/01/13	0	0.00	1	67.80	68.10	-1	2,736	-0.04%
2021/01/12	16	66.93	0	0.00	66.70	16	2,719	0.59%
2021/01/08	1	66.50	0	0.00	67.50	1	2,673	0.04%
2021/01/06	2	68.20	1	69.40	68.30	1	2,634	0.04%
2021/01/05	2	68.40	0	0.00	68.60	2	2,611	0.08%
2021/01/04	0	0.00	1	69.90	69.40	-1	2,608	-0.04%
2020/12/31	4	68.20	0	0.00	68.60	4	2,582	0.15%
2020/12/30	3	68.30	0	0.00	68.70	3	2,597	0.12%
2020/12/25	11	68.73	0	0.00	68.80	11	2,581	0.43%
2020/12/24	9	70.00	0	0.00	70.20	9	2,571	0.35%
2020/12/23	2	69.30	0	0.00	69.50	2	2,559	0.08%
2020/12/22	1	67.60	0	0.00	67.60	1	2,576	0.04%
2020/12/21	11	68.64	0	0.00	68.30	11	2,515	0.44%
2020/12/18	2	70.60	5	70.40	70.50	-3	2,586	-0.12%
2020/12/16	15	71.60	0	0.00	72.00	15	2,632	0.57%
2020/12/15	2	72.25	0	0.00	71.60	2	2,710	0.07%
2020/12/14	1	72.30	0	0.00	72.90	1	2,740	0.04%
2020/12/11	17	72.49	0	0.00	72.60	17	2,810	0.60%
2020/12/10	13	75.65	0	0.00	74.60	13	2,880	0.45%
2020/12/09	5	77.54	0	0.00	77.70	5	2,954	0.17%
2020/12/08	2	77.40	0	0.00	77.90	2	2,958	0.07%
2020/12/07	43	78.08	0	0.00	77.30	43	2,949	1.46%
2020/12/04	3	81.10	0	0.00	81.10	3	2,888	0.10%
2020/12/02	1	82.30	0	0.00	82.60	1	2,878	0.03%
2020/12/01	0	0.00	2	83.05	83.40	-2	2,889	-0.07%
2020/11/30	6	82.30	0	0.00	81.30	6	2,889	0.21%
2020/11/27	2	82.95	2	82.50	83.40	0	2,869	0.00%
2020/11/26	3	83.57	4	83.23	84.10	-1	2,840	-0.04%
2020/11/25	2	80.80	2	81.50	81.40	0	2,816	0.00%
2020/11/23	10	81.50	2	81.70	81.50	8	2,871	0.28%
2020/11/19	0	0.00	3	84.23	82.40	-3	2,877	-0.10%
2020/11/17	2	81.65	1	82.60	81.60	1	2,822	0.04%
2020/11/16	0	0.00	27	81.15	81.80	-27	2,855	-0.95%
2020/11/13	1	78.80	4	78.70	78.70	-3	2,823	-0.11%
2020/11/12	1	77.40	0	0.00	79.00	1	2,857	0.03%
2020/11/11	5	79.58	6	79.53	79.70	-1	2,871	-0.03%
2020/11/10	1	78.20	0	0.00	78.50	1	2,919	0.03%
2020/11/09	4	78.48	0	0.00	78.50	4	2,982	0.13%
2020/11/06	5	79.02	20	79.21	78.50	-15	3,079	-0.49%
2020/10/30	3	74.00	1	76.60	74.10	2	3,595	0.06%
2020/10/29	1	76.20	1	75.10	76.20	0	3,641	0.00%
2020/10/26	1	73.70	0	0.00	72.80	1	3,789	0.03%
2020/10/21	0	0.00	5	72.80	72.90	-5	4,023	-0.12%
2020/10/15	3	71.00	10	70.90	70.90	-7	4,345	-0.16%
2020/10/12	0	0.00	10	72.05	72.00	-10	4,540	-0.22%
2020/10/08	1	72.70	0	0.00	73.00	1	4,563	0.02%
2020/09/29	3	71.00	0	0.00	71.00	3	4,900	0.06%
2020/09/28	5	71.64	0	0.00	72.00	5	4,991	0.10%
2020/09/25	5	72.40	0	0.00	72.40	5	5,108	0.10%
2020/09/24	8	75.99	0	0.00	74.60	8	5,324	0.15%
2020/09/23	7	79.14	32	79.86	77.30	-25	5,685	-0.44%
2020/09/22	2	78.60	0	0.00	78.30	2	5,668	0.04%
2020/09/21	0	0.00	27	78.34	78.30	-27	5,672	-0.48%
2020/09/17	0	0.00	1	77.10	78.10	-1	5,617	-0.02%
2020/09/16	0	0.00	2	77.90	78.00	-2	5,632	-0.04%
2020/09/15	2	75.50	5	76.92	77.10	-3	5,684	-0.05%
2020/09/14	2	75.00	10	74.46	74.20	-8	5,814	-0.14%
2020/09/11	0	0.00	2	71.00	71.00	-2	5,733	-0.03%
2020/09/10	2	71.20	0	0.00	70.70	2	5,824	0.03%
2020/09/09	1	70.70	1	70.80	71.20	0	5,989	0.00%
2020/09/08	13	70.88	0	0.00	71.40	13	6,064	0.21%
2020/09/07	2	72.20	2	71.25	70.70	0	6,139	0.00%
2020/09/04	1	71.70	2	71.00	71.70	-1	6,164	-0.02%
2020/09/03	3	71.77	7	72.00	71.10	-4	6,194	-0.06%
2020/09/01	9	70.67	0	0.00	71.00	9	6,217	0.14%
2020/08/31	5	71.30	0	0.00	72.30	5	6,318	0.08%
2020/08/28	4	71.30	1	71.50	70.80	3	6,344	0.05%
2020/08/27	1	72.50	22	72.68	72.30	-21	6,351	-0.33%
2020/08/26	33	71.01	1	71.50	71.10	32	6,367	0.50%
2020/08/25	1	71.90	0	0.00	72.10	1	6,399	0.02%
2020/08/24	0	0.00	1	74.00	72.60	-1	6,414	-0.02%
2020/08/21	1	71.80	1	72.00	72.40	0	6,432	0.00%
2020/08/20	4	69.88	2	70.25	70.50	2	6,500	0.03%
2020/08/19	16	74.26	2	74.80	73.50	14	6,602	0.21%
2020/08/18	7	75.16	8	76.35	75.20	-1	6,665	-0.02%
2020/08/17	12	75.57	8	75.94	76.20	4	6,804	0.06%
2020/08/14	4	75.00	0	0.00	76.90	4	7,144	0.06%
2020/08/13	3	74.03	13	74.75	73.70	-10	7,234	-0.14%
2020/08/12	17	73.35	17	73.25	73.20	0	7,304	0.00%
2020/08/11	20	76.78	18	75.57	75.80	2	7,256	0.03%
2020/08/10	5	74.50	0	0.00	74.40	5	7,261	0.07%
2020/08/07	39	77.12	0	0.00	76.30	39	7,369	0.53%
2020/08/06	55	80.93	0	0.00	79.60	55	7,356	0.75%
2020/08/05	4	79.38	20	82.80	83.10	-16	7,623	-0.21%
2020/08/04	0	0.00	10	75.90	75.80	-10	7,502	-0.13%
2020/08/03	43	76.98	0	0.00	73.70	43	7,519	0.57%
2020/07/31	3	80.07	3	80.80	80.40	0	7,730	0.00%
2020/07/30	14	79.61	0	0.00	79.60	14	8,002	0.17%
2020/07/29	0	0.00	1	81.20	80.10	-1	8,006	-0.01%
2020/07/28	1	81.20	32	81.59	82.00	-31	8,007	-0.39%
2020/07/27	0	0.00	3	80.80	80.00	-3	7,992	-0.04%
2020/07/24	31	81.85	30	84.37	80.80	1	8,093	0.01%
2020/07/23	17	82.38	0	0.00	83.10	17	8,153	0.21%
2020/07/22	0	0.00	3	81.97	82.40	-3	8,100	-0.04%
2020/07/21	6	80.40	7	81.70	81.80	-1	8,102	-0.01%
2020/07/20	2	78.60	13	79.88	80.20	-11	8,192	-0.13%
2020/07/17	16	80.49	25	80.88	78.90	-9	8,302	-0.11%
2020/07/16	0	0.00	10	79.75	79.60	-10	8,376	-0.12%
2020/07/15	13	77.95	0	0.00	78.00	13	8,442	0.15%
2020/07/13	3	78.03	0	0.00	77.70	3	8,523	0.04%
2020/07/10	32	78.71	3	79.23	77.70	29	8,572	0.34%
2020/07/09	15	81.73	26	83.26	81.10	-11	8,601	-0.13%
2020/07/08	3	80.33	1	81.60	81.60	2	8,613	0.02%
2020/07/07	22	78.94	1	80.80	79.80	21	8,630	0.24%
2020/07/06	2	79.50	12	80.35	78.90	-10	8,763	-0.11%
2020/07/03	29	79.09	2	78.70	78.00	27	8,994	0.30%
2020/07/02	11	78.50	110	78.58	79.40	-99	8,939	-1.11%	大賣/
2020/07/01	12	72.39	31	72.28	72.20	-19	8,738	-0.22%
2020/06/30	1	69.10	0	0.00	69.10	1	8,712	0.01%
2020/06/29	28	69.64	2	69.50	69.10	26	8,739	0.30%
2020/06/24	3	70.40	0	0.00	70.80	3	8,718	0.03%
2020/06/23	29	70.98	1	71.10	70.60	28	8,835	0.32%
2020/06/22	10	72.16	2	72.30	72.30	8	8,839	0.09%
2020/06/19	6	72.43	41	72.43	73.60	-35	8,860	-0.39%
2020/06/18	7	69.23	5	69.42	69.40	2	8,725	0.02%
2020/06/17	35	69.12	2	69.90	69.00	33	8,838	0.37%
2020/06/16	13	70.18	18	69.58	70.60	-5	8,860	-0.06%
2020/06/15	4	67.15	0	0.00	67.30	4	8,868	0.05%
2020/06/12	1	67.60	1	67.40	67.60	0	9,014	0.00%
2020/06/11	23	65.75	1	65.30	65.20	22	9,095	0.24%
2020/06/10	7	65.66	0	0.00	67.00	7	9,153	0.08%
2020/06/09	3	66.83	0	0.00	66.20	3	9,234	0.03%
2020/06/08	15	66.92	0	0.00	67.00	15	9,341	0.16%
2020/06/05	27	67.50	6	67.93	67.30	21	9,400	0.22%
2020/06/04	26	70.37	14	70.25	69.80	12	9,466	0.13%
2020/06/03	5	69.04	34	68.90	70.20	-29	9,620	-0.30%
2020/06/02	12	69.48	8	70.75	69.00	4	9,744	0.04%
2020/06/01	0	0.00	3	69.83	69.60	-3	9,816	-0.03%
2020/05/29	0	0.00	1	68.50	68.70	-1	9,858	-0.01%
2020/05/28	6	67.67	3	67.77	68.10	3	10,032	0.03%
2020/05/27	7	67.27	2	67.80	68.10	5	10,091	0.05%
2020/05/26	41	69.32	0	0.00	68.20	41	10,310	0.40%
2020/05/25	2	70.20	13	71.78	72.50	-11	10,445	-0.11%
2020/05/22	30	70.29	5	70.10	69.70	25	10,475	0.24%
2020/05/21	40	70.29	43	70.42	71.50	-3	10,464	-0.03%
2020/05/20	8	62.79	12	64.08	65.00	-4	10,220	-0.04%
2020/05/19	2	62.80	19	62.78	62.90	-17	10,586	-0.16%
2020/05/18	2	61.35	6	61.15	60.80	-4	10,586	-0.04%
2020/05/15	8	60.61	1	62.10	60.80	7	10,820	0.06%
2020/05/14	30	62.14	32	61.68	60.60	-2	11,202	-0.02%
2020/05/13	12	62.08	1	62.50	61.90	11	11,770	0.09%
2020/05/12	49	63.14	30	62.52	62.10	19	12,247	0.16%
2020/05/11	11	59.90	3	60.17	61.40	8	12,047	0.07%
2020/05/08	8	59.59	8	59.80	60.20	0	12,006	0.00%
2020/05/07	15	60.19	17	61.21	60.10	-2	12,034	-0.02%
2020/05/06	2	58.05	52	58.08	58.60	-50	11,835	-0.42%
2020/05/05	9	56.06	0	0.00	55.60	9	11,633	0.08%
2020/05/04	3	55.10	1	55.30	55.10	2	11,850	0.02%
2020/04/30	40	55.89	14	56.21	56.30	26	11,923	0.22%
2020/04/29	8	57.24	5	57.34	56.30	3	12,041	0.02%
2020/04/28	3	56.20	7	56.20	57.20	-4	12,202	-0.03%
2020/04/24	2	54.00	0	0.00	54.00	2	12,214	0.02%
2020/04/23	7	55.54	1	55.20	54.60	6	12,367	0.05%
2020/04/22	1	54.10	5	54.70	55.90	-4	12,442	-0.03%
2020/04/21	2	54.10	23	54.41	54.00	-21	12,394	-0.17%
2020/04/20	2	53.45	14	53.60	53.40	-12	12,231	-0.10%
2020/04/17	15	54.00	1	53.60	52.00	14	12,138	0.12%
2020/04/16	7	52.61	2	53.20	53.40	5	12,063	0.04%
2020/04/15	12	53.14	26	53.13	53.00	-14	12,025	-0.12%
2020/04/14	5	53.00	17	53.21	54.00	-12	11,926	-0.10%
2020/04/13	5	53.46	15	54.31	53.10	-10	11,862	-0.08%
2020/04/10	0	0.00	10	52.95	52.50	-10	11,721	-0.09%
2020/04/09	7	52.83	29	52.53	52.80	-22	11,677	-0.19%
2020/04/08	7	51.94	57	51.12	51.80	-50	11,479	-0.44%
2020/04/07	24	47.58	21	47.75	48.40	3	11,116	0.03%
2020/04/06	5	43.10	10	45.13	44.00	-5	10,970	-0.05%
2020/04/01	6	45.27	0	0.00	45.50	6	10,811	0.06%
2020/03/30	0	0.00	5	48.05	48.70	-5	10,818	-0.05%
2020/03/27	25	49.49	6	49.10	48.40	19	10,907	0.17%
2020/03/26	11	50.55	3	51.60	51.80	8	10,903	0.07%
2020/03/25	7	52.30	19	53.16	51.40	-12	10,937	-0.11%
2020/03/24	37	52.19	4	53.05	52.50	33	10,937	0.30%
2020/03/23	21	50.98	27	51.94	51.00	-6	10,976	-0.05%
2020/03/20	0	0.00	9	51.36	51.40	-9	10,835	-0.08%
2020/03/19	25	47.96	16	48.36	47.20	9	10,721	0.08%
2020/03/18	4	51.48	11	50.97	50.50	-7	10,591	-0.07%
2020/03/17	3	49.07	13	49.54	49.15	-10	10,397	-0.10%
2020/03/16	23	48.46	50	48.50	46.55	-27	10,242	-0.26%
2020/03/13	13	47.55	13	46.42	49.45	0	10,142	0.00%
2020/03/12	21	51.34	7	51.51	50.00	14	10,088	0.14%
2020/03/11	21	55.02	4	56.25	54.20	17	9,966	0.17%
2020/03/10	16	53.48	25	54.71	55.20	-9	9,869	-0.09%
2020/03/09	62	56.10	21	56.88	55.00	41	9,664	0.42%
2020/03/06	1	57.60	15	57.89	57.60	-14	9,457	-0.15%
2020/03/05	5	57.58	8	57.60	56.90	-3	9,328	-0.03%
2020/03/04	30	56.90	10	56.70	56.70	20	9,246	0.22%
2020/03/03	21	57.67	67	57.95	57.90	-46	9,238	-0.50%
2020/03/02	70	56.00	33	56.07	56.00	37	9,054	0.41%
2020/02/27	50	55.64	61	55.98	55.40	-11	8,973	-0.12%
2020/02/26	65	57.64	34	57.78	57.10	31	8,663	0.36%
2020/02/25	1	56.20	3	56.27	55.90	-2	8,348	-0.02%
2020/02/24	10	56.42	15	55.30	55.70	-5	8,210	-0.06%
2020/02/21	5	55.38	19	55.96	55.50	-14	8,069	-0.17%
2020/02/20	46	55.77	87	55.51	55.50	-41	7,975	-0.51%
2020/02/19	7	57.43	8	57.24	58.20	-1	7,523	-0.01%
2020/02/18	11	57.56	16	57.83	57.20	-5	7,427	-0.07%
2020/02/17	55	61.08	35	61.15	59.70	20	7,168	0.28%
2020/02/14	20	58.25	120	58.91	60.30	-100	6,726	-1.49%	大賣/
2020/02/13	20	55.26	94	54.65	54.90	-74	6,002	-1.23%
2020/02/12	10	53.05	67	53.29	52.40	-57	5,496	-1.04%
2020/02/11	4	51.70	3	51.90	52.00	1	5,386	0.02%
2020/02/10	47	52.04	18	52.74	51.30	29	5,538	0.52%
2020/02/07	18	52.01	55	52.19	52.00	-37	5,440	-0.68%
2020/02/06	37	52.84	30	52.72	53.60	7	5,321	0.13%
2020/02/05	43	53.39	82	53.23	52.60	-39	5,214	-0.75%
2020/02/04	52	51.39	16	51.89	51.70	36	4,944	0.73%
2020/02/03	19	52.24	27	52.64	52.70	-8	4,849	-0.16%
2020/01/31	35	52.23	96	52.61	53.30	-61	4,686	-1.30%
2020/01/30	3	48.83	91	49.71	49.80	-88	4,367	-2.01%
2020/01/20	43	50.80	30	51.03	51.00	13	4,231	0.31%
2020/01/17	1	50.30	34	50.58	50.30	-33	4,153	-0.79%
2020/01/16	5	49.10	40	48.92	49.20	-35	3,998	-0.88%
2020/01/15	0	0.00	33	47.46	47.20	-33	3,778	-0.87%
2020/01/14	1	46.60	3	46.90	46.60	-2	3,766	-0.05%
2020/01/13	0	0.00	10	46.46	46.65	-10	3,761	-0.27%
2020/01/10	1	44.95	1	45.35	45.40	0	3,835	0.00%
2020/01/09	0	0.00	2	45.63	45.30	-2	3,831	-0.05%
2020/01/07	3	44.83	2	45.45	44.70	1	3,949	0.03%
2020/01/06	1	45.65	20	45.60	45.65	-19	3,964	-0.48%
2020/01/03	2	46.25	0	0.00	46.30	2	4,085	0.05%
2020/01/02	1	47.30	3	46.87	47.25	-2	4,108	-0.05%
2019/12/31	1	46.05	1	46.45	46.00	0	4,206	0.00%
2019/12/30	2	46.15	0	0.00	46.05	2	4,311	0.05%
2019/12/27	3	46.62	3	46.58	46.85	0	4,271	0.00%
2019/12/26	4	46.28	4	46.70	46.05	0	4,260	0.00%
2019/12/25	4	47.61	3	47.35	47.20	1	4,222	0.02%
2019/12/24	22	47.43	10	47.73	47.70	12	4,240	0.28%
2019/12/23	18	47.16	60	47.39	47.60	-42	4,127	-1.02%
2019/12/20	5	45.74	3	46.30	46.00	2	3,987	0.05%
2019/12/19	21	46.54	6	46.35	46.50	15	3,933	0.38%
2019/12/18	14	45.41	17	45.40	45.10	-3	3,831	-0.08%
2019/12/17	1	43.85	0	0.00	44.10	1	3,703	0.03%
2019/12/16	4	43.69	2	43.85	44.00	2	3,732	0.05%
2019/12/13	0	0.00	3	43.98	43.70	-3	3,946	-0.08%
2019/12/12	0	0.00	6	43.65	43.45	-6	3,953	-0.15%
2019/12/11	1	42.75	0	0.00	42.65	1	4,085	0.02%
2019/12/09	12	42.50	11	42.64	42.60	1	4,163	0.02%
2019/12/06	1	43.65	1	44.00	44.05	0	4,135	0.00%
2019/12/05	0	0.00	1	43.45	43.55	-1	4,414	-0.02%
2019/12/04	1	43.00	1	42.90	43.00	0	4,464	0.00%
2019/12/03	2	43.15	0	0.00	42.90	2	4,563	0.04%
2019/12/02	3	42.80	0	0.00	42.65	3	4,603	0.07%
2019/11/29	4	44.31	1	44.45	43.75	3	4,658	0.06%
2019/11/28	10	44.34	2	44.50	44.80	8	4,686	0.17%
2019/11/27	0	0.00	1	43.95	43.95	-1	4,687	-0.02%
2019/11/26	0	0.00	1	43.65	43.60	-1	4,722	-0.02%
2019/11/25	1	42.90	0	0.00	42.95	1	4,789	0.02%
2019/11/22	12	42.73	0	0.00	42.70	12	4,867	0.25%
2019/11/21	0	0.00	1	42.45	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	11	43.72	3	43.95	43.60	8	5,197	0.15%
2019/11/18	7	44.12	1	44.30	44.30	6	5,226	0.11%
2019/11/15	0	0.00	2	42.93	43.00	-2	5,233	-0.04%
2019/11/14	31	41.65	0	0.00	41.65	31	5,387	0.58%
2019/11/13	1	42.60	0	0.00	42.70	1	5,441	0.02%
2019/11/12	10	42.50	3	42.52	43.20	7	5,495	0.13%
2019/11/11	1	42.30	1	42.00	42.10	0	5,660	0.00%
2019/11/08	3	44.17	2	44.55	43.85	1	5,702	0.02%
2019/11/07	11	44.30	36	44.14	44.45	-25	5,784	-0.43%
2019/11/04	3	42.63	0	0.00	42.55	3	6,228	0.05%
2019/10/30	7	42.91	14	42.94	43.15	-7	6,554	-0.11%
2019/10/29	6	42.54	1	43.20	42.25	5	6,586	0.08%
2019/10/28	4	42.44	1	42.35	42.30	3	6,674	0.04%
2019/10/25	1	42.60	0	0.00	42.65	1	6,713	0.01%
2019/10/24	5	43.05	5	43.35	43.40	0	6,710	0.00%
2019/10/23	5	42.50	0	0.00	42.50	5	6,712	0.07%
2019/10/22	2	43.25	9	43.31	42.75	-7	6,735	-0.10%
2019/10/21	4	42.55	2	42.20	42.55	2	6,731	0.03%
2019/10/18	1	41.75	13	42.97	42.85	-12	6,792	-0.18%
2019/10/17	1	41.25	1	41.50	41.50	0	6,731	0.00%
2019/10/16	0	0.00	1	41.60	41.80	-1	6,818	-0.01%
2019/10/15	2	39.90	7	40.21	40.60	-5	6,821	-0.07%
2019/10/14	1	38.85	3	39.13	39.30	-2	6,860	-0.03%
2019/10/09	13	38.53	28	38.59	38.85	-15	6,895	-0.22%
2019/10/08	6	41.47	2	41.43	41.05	4	6,871	0.06%
2019/10/07	8	42.14	6	42.08	42.30	2	6,886	0.03%
2019/10/04	24	40.81	9	40.62	40.30	15	6,848	0.22%
2019/10/03	6	42.03	0	0.00	41.95	6	6,802	0.09%
2019/10/02	0	0.00	1	42.50	42.40	-1	6,962	-0.01%
2019/10/01	22	42.52	5	42.19	42.20	17	6,981	0.24%
2019/09/27	40	42.26	45	41.92	42.05	-5	6,999	-0.07%
2019/09/26	0	0.00	1	44.00	43.85	-1	7,086	-0.01%
2019/09/25	3	43.67	2	43.83	43.60	1	7,157	0.01%
2019/09/24	6	44.06	0	0.00	43.80	6	7,262	0.08%
2019/09/23	3	44.42	3	44.35	44.30	0	7,290	0.00%
2019/09/20	0	0.00	21	43.90	43.85	-21	7,379	-0.28%
2019/09/19	0	0.00	1	43.70	43.60	-1	7,393	-0.01%
2019/09/18	36	43.63	8	43.76	43.40	28	7,383	0.38%
2019/09/17	0	0.00	7	45.32	45.20	-7	7,202	-0.10%
2019/09/16	46	45.21	2	45.10	44.85	44	7,215	0.61%
2019/09/12	5	47.05	1	47.15	46.70	4	7,126	0.06%
2019/09/11	11	47.39	6	47.05	47.15	5	7,212	0.07%
2019/09/10	6	46.68	0	0.00	46.85	6	7,338	0.08%
2019/09/09	83.1	47.33	1	48.90	46.70	82.1	7,411	1.11%
2019/09/06	10	51.70	0	0.00	51.50	10	7,243	0.14%
2019/09/05	20	51.54	1	51.10	51.40	19	7,472	0.25%
2019/09/04	0	0.00	1	51.10	51.00	-1	7,480	-0.01%
2019/09/03	21	51.06	30	50.90	50.50	-9	7,592	-0.12%
2019/09/02	3	50.43	1	51.70	51.70	2	7,645	0.03%
2019/08/30	16	50.84	0	0.00	50.30	16	7,796	0.21%
2019/08/29	51	50.91	6	50.87	50.80	45	7,929	0.57%
2019/08/28	43.1	50.40	13	50.45	50.60	30.1	7,921	0.38%
2019/08/27	16	51.36	2	51.40	51.00	14	7,869	0.18%
2019/08/26	55	51.65	2	52.50	51.30	53	7,858	0.67%
2019/08/23	44	53.78	234	53.82	53.60	-190	7,771	-2.44%	大賣/鉅額交易
2019/08/22	15	54.15	12	54.64	54.90	3	7,731	0.04%
2019/08/21	38	54.13	0	0.00	54.20	38	7,650	0.50%
2019/08/20	17	55.17	6	55.63	55.00	11	7,684	0.14%
2019/08/19	10	55.41	31	55.71	55.20	-21	7,690	-0.27%
2019/08/16	30	53.52	3	53.30	53.20	27	7,605	0.36%
2019/08/15	20	53.65	7	53.86	53.90	13	7,544	0.17%
2019/08/14	5	55.34	34	55.19	54.60	-29	7,517	-0.39%
2019/08/13	28	53.35	1	54.40	53.10	27	7,466	0.36%
2019/08/12	54	54.74	0	0.00	54.40	54	7,543	0.72%
2019/08/08	241	56.34	65	55.44	56.50	176	7,500	2.35%	大買/鉅額交易
2019/08/07	14	53.02	9	53.30	52.80	5	7,291	0.07%
2019/08/06	6	52.67	63	53.10	53.80	-57	7,271	-0.78%
2019/08/05	8	51.80	14	52.09	50.70	-6	7,113	-0.08%
2019/08/02	14	53.01	10	53.57	52.70	4	7,225	0.06%
2019/08/01	6	52.72	23	52.93	53.00	-17	7,491	-0.23%
2019/07/31	0	0.00	53	51.44	51.60	-53	7,711	-0.69%
2019/07/30	0	0.00	35	51.20	51.50	-35	7,891	-0.44%
2019/07/29	2	50.55	0	0.00	50.50	2	7,944	0.03%
2019/07/25	17	49.53	1	49.45	49.85	16	8,164	0.20%
2019/07/24	5	49.70	0	0.00	49.40	5	8,324	0.06%
2019/07/23	20	49.95	2	49.83	49.80	18	8,400	0.21%
2019/07/22	5	50.70	11	50.71	50.70	-6	8,389	-0.07%
2019/07/19	17	49.68	0	0.00	49.50	17	8,400	0.20%
2019/07/18	14	49.12	2	49.55	49.00	12	8,547	0.14%
2019/07/17	15	49.95	0	0.00	50.10	15	8,531	0.18%
2019/07/16	49	51.34	3	51.20	50.70	46	8,540	0.54%
2019/07/15	1	52.30	2	51.80	51.90	-1	8,616	-0.01%
2019/07/12	2	51.70	43	51.59	51.50	-41	8,738	-0.47%
2019/07/11	2	49.90	10	50.44	50.70	-8	8,819	-0.09%
2019/07/10	20	50.75	0	0.00	50.20	20	9,016	0.22%
2019/07/09	50	50.04	33	50.00	49.85	17	9,495	0.18%
2019/07/08	29	50.43	0	0.00	50.60	29	10,127	0.29%
2019/07/05	20	51.85	0	0.00	51.70	20	10,138	0.20%
2019/07/04	0	0.00	32	52.06	52.10	-32	10,181	-0.31%
2019/07/03	46	52.03	68	52.30	51.70	-22	10,261	-0.21%
2019/07/02	43	54.44	0	0.00	54.30	43	10,153	0.42%
2019/07/01	12	54.83	9	55.37	55.50	3	10,229	0.03%
2019/06/28	6	54.50	26	54.93	54.60	-20	10,178	-0.20%
2019/06/27	6	54.38	5	55.24	53.70	1	10,264	0.01%
2019/06/26	2	54.10	1	54.10	54.00	1	10,310	0.01%
2019/06/25	1	54.20	0	0.00	54.10	1	10,371	0.01%
2019/06/24	2	53.70	11	54.27	54.30	-9	10,411	-0.09%
2019/06/21	3	53.60	11	53.89	53.10	-8	10,404	-0.08%
2019/06/20	1	54.00	15	54.51	54.30	-14	10,366	-0.14%
2019/06/19	14	53.61	10	53.20	53.40	4	10,343	0.04%
2019/06/18	3	52.37	2	53.20	53.40	1	10,289	0.01%
2019/06/17	32	53.38	30	53.33	52.70	2	10,162	0.02%
2019/06/14	0	0.00	2	55.20	55.00	-2	10,109	-0.02%
2019/06/13	6	54.98	95	55.35	54.90	-89	10,050	-0.89%
2019/06/12	0	0.00	1	54.30	54.00	-1	9,826	-0.01%
2019/06/11	1	53.00	27	53.63	53.10	-26	9,808	-0.27%
2019/06/10	7	52.89	26	52.53	52.60	-19	9,740	-0.20%
2019/06/06	8	52.25	20	52.06	52.70	-12	9,728	-0.12%
2019/06/05	4	51.58	5	50.42	51.70	-1	9,543	-0.01%
2019/06/04	5	47.40	2	47.35	48.40	3	9,438	0.03%
2019/06/03	2	47.10	3	47.35	47.35	-1	9,508	-0.01%
2019/05/31	12	47.70	1	47.75	48.20	11	9,800	0.11%
2019/05/30	1	47.45	1	47.30	47.45	0	9,783	0.00%
2019/05/28	0	0.00	2.8	46.78	47.30	-2.8	9,865	-0.03%
2019/05/27	2	44.53	5	45.12	45.60	-3	9,886	-0.03%
2019/05/24	5	46.33	2	46.80	45.95	3	9,851	0.03%
2019/05/23	3	47.03	3	47.02	46.25	0	9,818	0.00%
2019/05/22	2	49.00	0	0.00	48.95	2	9,878	0.02%
2019/05/20	15	48.55	7	48.83	48.75	8	10,042	0.08%
2019/05/17	5	50.38	2	52.60	49.55	3	9,982	0.03%
2019/05/16	28	52.21	22	52.87	51.70	6	9,904	0.06%
2019/05/15	10	51.20	11	51.84	51.60	-1	9,874	-0.01%
2019/05/14	4	49.64	0	0.00	50.80	4	9,929	0.04%
2019/05/13	3	49.85	3	49.95	50.00	0	10,008	0.00%
2019/05/10	32	50.27	56	50.27	50.00	-24	10,404	-0.23%
2019/05/09	60	51.33	7	51.53	50.50	53	10,496	0.50%
2019/05/08	10	53.38	23	54.59	55.00	-13	10,425	-0.12%
2019/05/07	5	52.14	59	51.98	53.70	-54	10,216	-0.53%
2019/05/06	3	51.10	8	51.06	50.00	-5	10,111	-0.05%
2019/05/03	2	50.15	21	52.18	51.70	-19	10,062	-0.19%
2019/05/02	13	50.39	1	50.70	50.70	12	10,037	0.12%
2019/04/30	0	0.00	5	50.64	51.20	-5	10,095	-0.05%
2019/04/29	31	48.50	1	49.50	49.25	30	10,047	0.30%
2019/04/26	0	0.00	1	49.15	48.50	-1	10,085	-0.01%
2019/04/25	4	48.69	2	48.60	49.10	2	10,291	0.02%
2019/04/24	48	49.73	27	51.10	49.00	21	10,513	0.20%
2019/04/23	9	50.09	7	50.27	50.70	2	10,808	0.02%
2019/04/22	13	49.80	2	50.00	49.70	11	11,100	0.10%
2019/04/19	11	50.69	16	51.10	50.40	-5	11,010	-0.05%
2019/04/18	21	50.79	1	51.50	50.00	20	10,844	0.18%
2019/04/17	3	50.93	16	50.80	52.00	-13	10,676	-0.12%
2019/04/16	35	50.83	28	50.68	50.70	7	10,536	0.07%
2019/04/15	52	49.63	114	49.71	51.00	-62	10,281	-0.60%	大賣/
2019/04/12	66	47.86	211	48.57	46.45	-145	9,716	-1.49%	大賣/鉅額交易
2019/04/11	41	46.30	20	46.48	46.95	21	9,029	0.23%
2019/04/10	0	0.00	2	45.85	45.75	-2	8,884	-0.02%
2019/04/09	36	45.93	11	46.04	45.45	25	8,873	0.28%
2019/04/08	1	45.35	2	45.33	45.10	-1	8,766	-0.01%
2019/04/03	17	44.90	3	44.80	44.70	14	8,714	0.16%
2019/04/02	8	43.93	0	0.00	43.85	8	8,645	0.09%
2019/04/01	12	44.63	5	44.63	44.00	7	8,611	0.08%
2019/03/29	7	43.32	18	43.89	43.85	-11	8,466	-0.13%
2019/03/28	9	42.29	22	42.40	41.80	-13	8,339	-0.16%
2019/03/27	12	41.61	4	42.15	42.15	8	8,292	0.10%
2019/03/26	0	0.00	3	41.85	41.40	-3	8,246	-0.04%
2019/03/25	16	40.83	1	40.65	40.80	15	8,317	0.18%
2019/03/22	15	41.58	43	41.84	41.20	-28	8,334	-0.34%
2019/03/21	0	0.00	1	42.00	42.00	-1	8,383	-0.01%
2019/03/20	10	41.05	0	0.00	41.10	10	8,350	0.12%
2019/03/19	2	41.60	17	41.46	41.60	-15	8,334	-0.18%
2019/03/18	8	40.60	7	40.46	40.40	1	8,292	0.01%
2019/03/15	3	41.30	0	0.00	41.15	3	8,266	0.04%
2019/03/14	0	0.00	3	41.33	41.90	-3	8,256	-0.04%
2019/03/13	12	40.72	3	40.98	40.80	9	8,263	0.11%
2019/03/12	48	41.05	40	41.60	40.45	8	8,221	0.10%
2019/03/11	1	41.50	1	41.60	41.35	0	8,174	0.00%
2019/03/08	22	42.04	3	41.82	41.45	19	8,280	0.23%
2019/03/07	43	42.70	66	42.96	42.65	-23	8,253	-0.28%
2019/03/06	39	44.63	18	45.97	43.70	21	8,223	0.26%
2019/03/05	1	44.00	1	44.55	44.25	0	8,029	0.00%
2019/03/04	1	44.05	16	44.41	44.40	-15	8,107	-0.19%
2019/02/27	16	42.99	4	43.19	44.30	12	8,141	0.15%
2019/02/26	2	44.08	0	0.00	43.60	2	8,098	0.02%
2019/02/25	0	0.00	1	44.10	44.45	-1	8,177	-0.01%
2019/02/22	2	43.65	4	43.85	43.40	-2	8,166	-0.02%
2019/02/21	10	45.32	6	45.83	44.40	4	8,278	0.05%
2019/02/20	17	43.99	29	44.00	45.00	-12	8,215	-0.15%
2019/02/19	0	0.00	3	44.38	44.20	-3	8,137	-0.04%
2019/02/18	6	44.53	5	44.78	44.15	1	8,149	0.01%
2019/02/15	8	44.93	12	44.23	44.30	-4	8,216	-0.05%
2019/02/14	7	45.52	6	45.60	45.10	1	8,225	0.01%
2019/02/13	43	46.75	12	46.00	45.25	31	8,184	0.38%
2019/02/12	109	47.08	15	47.33	46.95	94	8,142	1.15%	大買/
2019/02/11	8	45.46	83	45.64	48.05	-75	8,166	-0.92%
2019/01/30	2	41.50	29	41.73	43.70	-27	7,777	-0.35%
2019/01/29	47	41.42	16	41.50	40.65	31	7,542	0.41%
2019/01/28	7	41.71	56	41.34	41.10	-49	7,297	-0.67%
2019/01/25	16	41.13	8	40.94	40.80	8	7,166	0.11%
2019/01/24	7	40.93	22	40.98	41.25	-15	7,083	-0.21%
2019/01/23	0	0.00	27	40.52	41.00	-27	6,996	-0.39%
2019/01/22	46	39.75	6	39.58	39.65	40	6,839	0.58%
2019/01/21	83	41.12	3	41.87	40.30	80	6,699	1.19%
2019/01/18	41	40.76	3	40.98	41.35	38	6,564	0.58%
2019/01/17	6	42.11	22	41.66	40.55	-16	6,416	-0.25%
2019/01/16	2	40.60	17	39.40	41.15	-15	6,188	-0.24%
2019/01/15	26	38.56	97	38.24	39.60	-71	5,890	-1.21%
2019/01/14	6	37.04	14	36.36	38.20	-8	5,445	-0.15%
2019/01/09	5	35.30	6	35.80	35.25	-1	5,146	-0.02%
2019/01/08	11	35.02	1	35.50	35.50	10	5,156	0.19%
2019/01/07	5	35.02	0	0.00	35.05	5	5,120	0.10%
2019/01/04	6	34.13	11	34.54	34.90	-5	5,160	-0.10%
2019/01/03	3	34.80	5	34.95	34.80	-2	5,244	-0.04%
2019/01/02	15	34.88	1	35.20	34.40	14	5,265	0.27%
2018/12/28	1	34.00	13	33.55	34.55	-12	5,266	-0.23%
2018/12/27	18	33.51	5	33.50	33.20	13	5,340	0.24%
2018/12/26	5	33.10	0	0.00	32.65	5	5,456	0.09%
2018/12/25	20	33.40	40	32.86	33.20	-20	5,582	-0.36%
2018/12/24	3	34.40	1	34.60	34.55	2	5,528	0.04%
2018/12/22	2	34.88	35	35.00	34.85	-33	5,669	-0.58%
2018/12/21	2	35.03	0	0.00	35.50	2	5,693	0.04%
2018/12/20	0	0.00	3	35.85	35.70	-3	5,646	-0.05%
2018/12/19	6	35.30	197	35.27	35.20	-191	5,620	-3.40%	大賣/鉅額交易
2018/12/18	100	35.88	0	0.00	35.25	100	5,647	1.77%
2018/12/17	18	35.28	5	35.15	35.65	13	5,602	0.23%
2018/12/14	9	34.97	13	35.55	35.50	-4	5,722	-0.07%
2018/12/13	3	34.95	1	35.10	35.00	2	5,708	0.04%
2018/12/12	50	34.60	11	34.26	34.80	39	5,750	0.68%
2018/12/11	0	0.00	1	34.60	34.25	-1	5,785	-0.02%
2018/12/10	1	33.80	0	0.00	34.30	1	5,869	0.02%
2018/12/07	0	0.00	2	34.18	34.30	-2	5,914	-0.03%
2018/12/06	96	34.11	1	34.35	34.00	95	5,940	1.60%
2018/12/05	10	35.03	0	0.00	35.40	10	5,959	0.17%
2018/12/04	2	35.48	104	35.50	35.40	-102	6,055	-1.68%	大賣/鉅額交易
2018/12/03	209	36.27	2	36.25	36.35	207	6,100	3.39%	大買/鉅額交易
2018/11/30	6	35.30	5	35.70	35.50	1	6,288	0.02%
2018/11/29	10	35.58	2	34.93	34.90	8	6,381	0.13%
2018/11/28	8	35.85	2	36.00	35.60	6	6,722	0.09%
2018/11/27	10	34.88	2	35.45	35.35	8	6,715	0.12%
2018/11/26	0	0.00	1	34.55	34.55	-1	6,769	-0.01%
2018/11/23	9	33.28	4	33.29	33.10	5	6,853	0.07%
2018/11/22	9	34.02	3	33.10	33.10	6	6,997	0.09%
2018/11/21	0	0.00	12	34.47	34.60	-12	7,287	-0.16%
2018/11/20	13	35.32	11	35.07	34.50	2	7,661	0.03%
2018/11/19	2	34.90	2	35.05	35.25	0	7,658	0.00%
2018/11/16	8	34.72	9	34.58	34.55	-1	7,754	-0.01%
2018/11/15	8	34.57	17	34.94	34.90	-9	7,771	-0.12%
2018/11/14	5	34.56	12	34.49	34.75	-7	7,837	-0.09%
2018/11/13	3	33.52	2	33.15	34.25	1	7,727	0.01%
2018/11/12	1	33.50	11	33.14	33.45	-10	7,645	-0.13%
2018/11/09	2	32.40	1	33.05	33.20	1	7,615	0.01%
2018/11/08	87	33.44	1	34.20	32.10	86	7,626	1.13%
2018/11/07	2	32.13	10	32.25	33.00	-8	7,553	-0.11%
2018/11/06	10	31.80	0	0.00	31.95	10	7,623	0.13%
2018/11/05	2	31.88	11	31.95	32.40	-9	7,638	-0.12%
2018/11/02	1	30.50	1	31.15	31.20	0	7,608	0.00%
2018/11/01	0	0.00	2	30.50	30.65	-2	7,783	-0.03%
2018/10/30	8	28.09	1	28.25	28.30	7	7,902	0.09%
2018/10/29	1	27.90	0	0.00	27.70	1	8,102	0.01%
2018/10/26	0	0.00	28	28.83	28.25	-28	8,217	-0.34%
2018/10/25	2	29.15	1	29.50	29.00	1	8,398	0.01%
2018/10/24	4	30.15	3	30.25	30.10	1	8,476	0.01%
2018/10/22	0	0.00	3	29.77	30.55	-3	8,882	-0.03%
2018/10/19	1	29.40	0	0.00	29.60	1	9,313	0.01%
2018/10/18	0	0.00	1	29.80	29.75	-1	9,394	-0.01%
2018/10/17	5	29.58	8	29.53	29.65	-3	9,724	-0.03%
2018/10/15	6	27.23	4	27.98	28.40	2	9,824	0.02%
2018/10/12	0	0.00	3	26.98	27.80	-3	9,868	-0.03%
2018/10/11	4	26.15	7	26.14	26.00	-3	9,927	-0.03%
2018/10/09	3	29.15	3	29.32	28.80	0	10,178	0.00%
2018/10/08	4	29.43	6	29.72	29.45	-2	10,380	-0.02%
2018/10/05	6	29.47	13	29.22	29.40	-7	10,806	-0.06%
2018/10/04	45	30.72	7	30.73	30.30	38	10,989	0.35%
2018/10/03	22	32.48	26	32.24	32.00	-4	10,902	-0.04%
2018/10/02	7	31.07	34	31.11	31.20	-27	10,818	-0.25%
2018/10/01	20	30.47	10	30.50	30.95	10	10,962	0.09%
2018/09/28	2	31.85	0	0.00	31.70	2	10,991	0.02%
2018/09/27	4	32.00	3	32.22	32.25	1	10,989	0.01%
2018/09/26	0	0.00	1	32.15	32.10	-1	11,010	-0.01%
2018/09/25	5	31.21	5	31.83	32.15	0	11,008	0.00%
2018/09/21	11	31.48	2	31.80	31.45	9	10,954	0.08%
2018/09/20	6	31.42	205	31.30	30.85	-199	10,881	-1.83%	大賣/鉅額交易
2018/09/19	23	33.28	99.3	32.78	32.25	-76.3	10,713	-0.71%
2018/09/18	5	32.59	38	32.75	33.10	-33	10,631	-0.31%
2018/09/17	7	33.54	1	33.30	33.15	6	10,586	0.06%
2018/09/14	2	34.28	7	34.07	34.25	-5	10,591	-0.05%
2018/09/13	11	32.93	9	33.00	33.20	2	10,476	0.02%
2018/09/12	20	33.88	1	33.35	33.30	19	10,383	0.18%
2018/09/11	4	33.08	15	33.27	34.70	-11	10,325	-0.11%
2018/09/10	131	33.05	15	33.04	33.00	116	10,218	1.14%	大買/鉅額交易
2018/09/07	4	34.21	9	34.48	34.60	-5	10,088	-0.05%
2018/09/06	282	35.06	26	35.66	35.00	256	10,124	2.53%	大買/鉅額交易
2018/09/05	4	34.63	8	34.79	34.70	-4	9,826	-0.04%
2018/09/04	45	35.62	9	36.41	34.10	36	9,652	0.37%
2018/09/03	13	36.36	53	36.57	36.70	-40	9,251	-0.43%
2018/08/31	14	36.88	10	36.99	36.60	4	9,128	0.04%
2018/08/30	31	36.35	15	36.55	36.70	16	8,975	0.18%
2018/08/29	22	36.90	21	36.74	37.35	1	8,820	0.01%
2018/08/28	98	36.06	119	36.40	36.70	-21	8,635	-0.24%	大賣/
2018/08/27	9	34.89	75	34.90	35.30	-66	8,230	-0.80%
2018/08/24	5	32.46	14	32.46	33.10	-9	7,915	-0.11%
2018/08/23	55	32.48	19	32.45	32.35	36	7,920	0.45%
2018/08/22	6	31.31	8	31.57	32.25	-2	7,714	-0.03%
2018/08/21	7	31.06	0	0.00	31.75	7	7,654	0.09%
2018/08/20	4	30.30	10	30.05	30.30	-6	7,477	-0.08%
2018/08/17	2	29.85	9	30.16	29.70	-7	7,456	-0.09%
2018/08/16	3	29.50	3	29.97	30.10	0	7,415	0.00%
2018/08/15	12	30.00	14	30.20	29.85	-2	7,407	-0.03%
2018/08/14	21	30.23	17	30.20	29.65	4	7,324	0.05%
2018/08/13	65	31.40	3	31.35	30.75	62	7,189	0.86%
2018/08/10	13	32.28	1	32.30	31.80	12	7,032	0.17%
2018/08/09	6	31.55	6	31.79	31.90	0	6,961	0.00%
2018/08/08	58	32.60	9	32.45	31.75	49	6,907	0.71%
2018/08/07	0	0.00	3	32.30	32.65	-3	6,787	-0.04%
2018/08/06	21	31.75	2	31.80	31.80	19	6,687	0.28%
2018/08/03	45	32.77	0	0.00	32.20	45	6,627	0.68%
2018/08/02	6	31.88	14	31.87	32.30	-8	6,498	-0.12%
2018/08/01	24	32.50	8	32.64	31.85	16	6,373	0.25%
2018/07/31	15	31.89	8	32.13	32.00	7	6,187	0.11%
2018/07/30	5	32.25	4	32.13	32.40	1	6,110	0.02%
2018/07/27	8	31.55	23	32.02	32.00	-15	5,970	-0.25%
2018/07/26	37	31.41	25	31.74	31.00	12	5,694	0.21%
2018/07/25	27	29.41	23.6	29.48	29.25	3.4	5,245	0.06%
2018/07/24	13	29.29	25	28.85	29.30	-12	5,128	-0.23%
2018/07/23	17	28.05	3	28.47	27.95	14	4,781	0.29%
2018/07/20	45	28.20	40	28.52	28.60	5	4,759	0.11%
2018/07/19	12	28.46	10	28.79	28.45	2	4,688	0.04%
2018/07/18	11	28.29	18	28.47	28.60	-7	4,648	-0.15%
2018/07/17	46	29.01	45	29.12	28.65	1	4,508	0.02%
2018/07/16	39	28.68	25	28.98	28.10	14	4,143	0.34%
2018/07/13	26	28.07	52	28.46	29.30	-26	3,897	-0.67%
2018/07/12	33	26.15	17	26.72	27.75	16	3,424	0.47%
2018/07/11	3	25.27	0	0.00	25.25	3	3,103	0.10%
2018/07/09	1	25.70	2	25.65	25.15	-1	2,996	-0.03%
2018/07/06	1	25.35	35	24.69	25.35	-34	2,827	-1.20%
2018/07/05	15	23.25	15	24.45	23.10	0	2,615	0.00%
2018/07/04	16	23.52	3	23.85	23.85	13	2,583	0.50%
2018/07/03	0	0.00	18	23.22	23.30	-18	2,528	-0.71%
2018/07/02	2	22.85	2	23.00	22.70	0	2,489	0.00%
2018/06/29	2	22.90	0	0.00	22.85	2	2,471	0.08%
2018/06/28	0	0.00	3	22.80	22.75	-3	2,461	-0.12%
2018/06/27	1	23.30	0	0.00	23.25	1	2,444	0.04%
2018/06/25	3	23.75	4	23.68	23.35	-1	2,387	-0.04%
2018/06/20	9	22.43	3	22.55	22.60	6	2,303	0.26%
2018/06/19	21	22.92	30	22.90	22.90	-9	2,276	-0.40%
2018/06/15	4	23.25	0	0.00	23.50	4	2,256	0.18%
2018/06/14	16	23.98	30	24.18	23.60	-14	2,236	-0.63%
2018/06/13	0	0.00	23	24.17	24.35	-23	2,068	-1.11%
2018/06/12	0	0.00	20	23.40	23.25	-20	2,014	-0.99%
2018/06/11	4	22.75	4	23.08	23.80	0	2,031	0.00%
2018/06/05	1	23.60	1	24.00	23.85	0	1,935	0.00%
2018/06/04	15	23.51	16	24.03	23.60	-1	1,887	-0.05%
2018/06/01	6	24.23	0	0.00	23.50	6	1,842	0.33%
2018/05/31	51	23.57	15	23.16	23.65	36	1,706	2.11%
2018/05/29	2	21.50	2	21.60	21.60	0	1,498	0.00%
2018/05/23	1	21.45	1	21.80	21.85	0	1,412	0.00%
2018/05/22	0	0.00	3	22.13	22.10	-3	1,367	-0.22%
2018/05/18	1	21.60	0	0.00	21.60	1	1,286	0.08%
2018/05/17	2	21.65	2	21.80	21.90	0	1,278	0.00%
2018/05/16	3	21.80	1	21.80	21.80	2	1,260	0.16%
2018/05/15	0	0.00	0.1	21.50	21.60	-0.1	1,237	-0.01%
2018/05/14	1	20.95	1	21.40	21.25	0	1,155	0.00%
2018/05/11	6	21.62	0	0.00	21.55	6	1,136	0.53%
2018/05/10	6	22.62	7	22.94	22.25	-1	1,100	-0.09%
2018/05/09	0	0.00	5	22.16	22.30	-5	1,007	-0.50%
2018/05/08	25	22.09	1	22.00	21.90	24	981	2.45%
2018/05/07	0	0.00	1	22.70	22.50	-1	950	-0.11%
2018/05/04	1	22.30	22	22.50	22.45	-21	913	-2.30%
2018/05/02	0	0.00	10	21.86	22.25	-10	828	-1.21%
2018/04/30	3	20.93	4	21.20	21.15	-1	791	-0.13%
2018/04/27	18	21.35	0	0.00	21.10	18	778	2.31%
2018/04/26	2	21.45	24	21.17	21.35	-22	770	-2.85%
2018/04/25	21	20.77	34	21.28	21.70	-13	701	-1.85%
2018/04/24	0	0.00	5	20.98	20.65	-5	654	-0.76%
2018/04/20	4	20.59	1	20.60	20.60	3	614	0.49%
2018/04/19	0	0.00	4	21.00	20.95	-4	612	-0.65%
2018/04/18	6	20.62	6	20.95	20.60	0	604	0.00%
2018/04/17	7	20.71	6	21.08	20.65	1	596	0.17%
2018/04/16	5	20.88	10	21.11	20.80	-5	594	-0.84%
2018/04/13	0	0.00	1	20.20	20.20	-1	567	-0.18%
2018/04/12	2	20.25	11	20.25	20.25	-9	587	-1.53%
2018/04/10	12	19.83	13	20.36	19.50	-1	589	-0.17%
2018/04/09	4	18.93	4	18.93	18.85	0	578	0.00%
2018/04/03	1	19.00	0	0.00	18.95	1	598	0.17%
2018/04/02	2	19.05	3	19.25	19.05	-1	598	-0.17%
2018/03/31	2	19.05	0	0.00	18.95	2	596	0.34%
2018/03/29	0	0.00	1	19.00	18.95	-1	608	-0.16%
2018/03/28	0	0.00	5	18.86	18.90	-5	619	-0.81%
2018/03/27	8	18.88	3	18.80	18.80	5	621	0.80%
2018/03/26	6	19.02	4	19.00	19.00	2	625	0.32%
2018/03/23	4	19.03	2	19.25	19.15	2	620	0.32%
2018/03/21	1	19.65	3	19.72	19.65	-2	617	-0.32%
2018/03/20	0	0.00	5	19.60	19.60	-5	619	-0.81%
2018/03/19	11	20.00	0	0.00	19.85	11	633	1.74%
2018/03/16	1	20.25	6	20.40	20.45	-5	641	-0.78%
2018/03/15	4	20.76	0	0.00	20.65	4	634	0.63%
2018/03/14	7	20.16	12	19.92	20.65	-5	594	-0.84%
2018/03/13	4	18.80	0	0.00	18.80	4	560	0.71%
2018/03/09	4	18.93	0	0.00	18.90	4	570	0.70%
2018/03/08	0	0.00	3.1	18.80	18.85	-3.1	570	-0.55%
2018/03/06	1	18.70	0	0.00	18.75	1	562	0.18%
2018/03/05	2	18.90	0	0.00	18.80	2	560	0.36%
2018/03/02	3	18.65	0	0.00	18.80	3	557	0.54%
2018/02/27	5	19.30	0	0.00	19.25	5	551	0.91%
2018/02/23	5	19.28	0	0.00	19.25	5	554	0.90%
2018/02/06	6	18.66	8	18.65	18.20	-2	681	-0.29%
2018/02/05	9	20.00	0	0.00	19.65	9	666	1.35%
2018/02/02	4	20.55	0	0.00	20.55	4	666	0.60%
2018/01/30	3	20.43	0	0.00	20.40	3	695	0.43%
2018/01/29	5	20.71	0	0.00	20.60	5	710	0.70%
2018/01/26	1	21.15	0	0.00	20.70	1	709	0.14%
2018/01/25	5	21.33	0	0.00	21.35	5	720	0.69%
2018/01/23	2	21.65	0	0.00	21.60	2	757	0.26%
2018/01/22	2	21.83	0	0.00	21.80	2	757	0.26%
2018/01/18	4	22.40	0	0.00	22.10	4	759	0.53%
2018/01/10	10	21.44	0	0.00	21.20	10	759	1.32%
2018/01/09	7	22.07	0	0.00	22.00	7	746	0.94%
2018/01/08	5	22.27	1	22.30	22.40	4	738	0.54%
2018/01/02	11	20.75	5	20.78	20.95	6	692	0.87%