泰鼎-KY (4927)-第一金-桃園券商分點個股進出

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
39.20
漲跌
▼0.35
漲幅
-0.88%
成交量
384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－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園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
2024/04/24	0	0.00	20	39.62	39.65	-20	680	-2.94%
2024/04/15	0	0.00	1	40.30	39.65	-1	654	-0.15%
2024/04/09	1	39.85	4	39.75	39.90	-3	636	-0.47%
2024/04/03	1	39.00	0	0.00	39.00	1	621	0.16%
2024/04/02	5	39.83	3	39.35	39.35	2	612	0.33%
2024/04/01	0	0.00	2	40.80	40.25	-2	594	-0.34%
2024/03/29	5	39.87	4	39.90	40.35	1	585	0.17%
2024/03/28	1	40.10	0	0.00	40.10	1	566	0.18%
2024/03/27	0	0.00	1	40.80	40.60	-1	552	-0.18%
2024/03/26	2	42.23	0	0.00	40.70	2	545	0.37%
2024/03/21	0	42.35	0	0.00	41.55	0	520	0.00%
2024/03/19	1	41.10	0	0.00	41.15	1	515	0.19%
2024/03/18	2	40.08	0	0.00	41.70	2	504	0.40%
2024/03/07	5	44.41	0	0.00	43.60	5	358	1.40%
2024/03/06	5	44.00	0	0.00	43.75	5	336	1.49%
2024/01/16	0	0.00	20	48.83	48.40	-20	315	-6.34%
2023/12/27	2	50.00	0	0.00	49.95	2	409	0.49%
2023/12/25	0	50.30	0	0.00	49.25	0	418	0.00%
2023/12/18	0	0.00	1	50.30	50.20	-1	438	-0.23%
2023/12/11	1	50.30	0	0.00	50.40	1	483	0.21%
2023/12/04	2	51.00	0	0.00	50.50	2	539	0.37%
2023/11/28	1	49.50	0	0.00	49.90	1	618	0.16%
2023/10/27	2	47.00	0	0.00	46.85	2	768	0.26%
2023/10/06	10	54.10	0	0.00	52.70	10	861	1.16%
2023/10/02	1	57.90	0	0.00	57.80	1	890	0.11%
2023/09/26	1	57.10	0	0.00	56.60	1	1,135	0.09%
2023/09/25	1	56.90	0	0.00	57.30	1	1,169	0.09%
2023/09/21	1	56.90	0	0.00	56.90	1	1,188	0.08%
2023/09/20	1	58.00	0	0.00	57.10	1	1,187	0.08%
2023/09/19	4	58.50	0	0.00	58.50	4	1,193	0.34%
2023/09/13	1	55.20	0	0.00	55.20	1	1,181	0.08%
2023/09/06	1	57.50	0	0.00	57.00	1	1,200	0.08%
2023/09/04	2	59.05	1	58.60	58.80	1	1,174	0.09%
2023/08/23	0	0.00	3	52.40	52.30	-3	1,377	-0.22%
2023/08/14	0	0.00	3	55.20	54.60	-3	1,451	-0.21%
2023/07/28	3	62.37	0	0.00	62.40	3	1,434	0.21%
2023/07/26	0	0.00	0	62.80	61.90	0	1,431	0.00%
2023/07/21	2	63.60	0	0.00	63.20	2	1,433	0.14%
2023/07/19	0	0.00	5	64.40	63.90	-5	1,450	-0.34%
2023/07/14	1	65.80	0	0.00	66.00	1	1,433	0.07%
2023/07/13	0	0.00	1	67.90	67.10	-1	1,439	-0.07%
2023/07/10	1	66.20	6	66.48	66.00	-5	1,502	-0.33%
2023/07/06	21	65.19	0	0.00	65.80	21	1,633	1.29%
2023/07/05	71	69.31	0	0.00	67.80	71	1,583	4.48%
2023/07/04	6	70.42	1	71.40	70.20	5	1,531	0.33%
2023/06/30	5	61.54	0	0.00	63.20	5	1,386	0.36%
2023/06/27	1	60.00	0	0.00	59.60	1	1,384	0.07%
2023/06/16	1	62.50	2	62.70	62.30	-1	1,377	-0.07%
2023/06/15	2	63.60	0	0.00	63.10	2	1,374	0.15%
2023/06/14	4	62.65	36	62.94	62.20	-32	1,365	-2.34%
2023/06/13	1	63.50	0	0.00	63.50	1	1,352	0.07%
2023/06/07	20	64.15	1	64.10	64.70	19	1,344	1.41%
2023/06/06	22	64.24	1	63.90	64.80	21	1,326	1.58%
2023/06/05	10	62.83	2	62.10	63.80	8	1,275	0.63%
2023/06/02	7	62.10	3	62.10	61.70	4	1,245	0.32%
2023/06/01	0	0.00	12	62.68	62.20	-12	1,257	-0.95%
2023/05/30	6	61.63	0	0.00	61.80	6	1,214	0.49%
2023/05/29	3	62.13	0	0.00	60.80	3	1,232	0.24%
2023/05/26	0	0.00	20	61.15	60.80	-20	1,213	-1.65%
2023/05/25	0	0.00	12	61.58	61.30	-12	1,216	-0.99%
2023/05/23	0	0.00	1	61.40	61.40	-1	1,262	-0.08%
2023/05/22	1	62.40	3	62.10	61.50	-2	1,318	-0.15%
2023/05/19	0	0.00	12	59.85	59.60	-12	1,270	-0.94%
2023/05/18	0	0.00	1	59.60	59.10	-1	1,261	-0.08%
2023/05/17	1	61.00	3	58.63	59.70	-2	1,244	-0.16%
2023/05/10	11	55.10	1	55.90	55.90	10	1,203	0.83%
2023/05/03	1	54.10	0	0.00	54.20	1	1,251	0.08%
2023/04/21	2	57.20	0	0.00	56.70	2	1,227	0.16%
2023/04/18	2	61.00	0	0.00	60.40	2	1,192	0.17%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/14	2	61.65	0	0.00	61.70	2	1,163	0.17%
2023/04/13	0	0.00	2	61.70	61.50	-2	1,151	-0.17%
2023/03/27	0	59.56	0	0.00	60.40	0	880	0.00%
2023/03/10	1	59.30	0	0.00	59.00	1	1,031	0.10%
2023/03/06	1	61.90	0	0.00	61.90	1	1,232	0.08%
2023/03/01	0	0.00	1	59.40	58.70	-1	1,338	-0.07%
2023/02/21	1	64.00	2	64.25	64.50	-1	1,383	-0.07%
2023/02/20	2	64.00	0	0.00	64.90	2	1,384	0.14%
2023/02/08	1	60.50	0	0.00	60.40	1	1,761	0.06%
2023/02/07	0	0.00	1	60.60	60.60	-1	1,818	-0.05%
2023/02/06	0	0.00	2	59.90	59.80	-2	1,853	-0.11%
2023/02/03	3	60.33	2.4	59.93	59.80	0.6	1,867	0.03%
2023/02/02	0	0.00	0.3	60.10	60.20	-0.3	1,864	-0.02%
2023/01/31	1	58.50	1	58.10	58.10	0	1,855	0.00%
2023/01/13	1	55.00	0	0.00	54.80	1	1,930	0.05%
2023/01/06	0	0.00	0.2	53.50	54.10	-0.2	2,123	-0.01%
2023/01/05	0.2	54.00	0	0.00	53.80	0.2	2,158	0.01%
2023/01/03	0	52.80	0	0.00	53.60	0	2,201	0.00%
2022/12/28	0	0.00	1	54.00	53.60	-1	2,268	-0.04%
2022/12/22	1	55.30	0	0.00	54.90	1	2,315	0.04%
2022/12/16	0	0.00	1	57.60	57.50	-1	2,412	-0.04%
2022/12/13	1	59.20	0	0.00	59.20	1	2,423	0.04%
2022/12/08	0	0.00	1	58.50	58.50	-1	2,507	-0.04%
2022/12/07	0	0.00	1	59.20	58.50	-1	2,530	-0.04%
2022/12/06	0	0.00	1	60.00	59.50	-1	2,550	-0.04%
2022/12/05	1	60.90	0	0.00	61.00	1	2,535	0.04%
2022/12/02	1	61.70	0	0.00	60.80	1	2,533	0.04%
2022/11/30	0	0.00	17	59.91	59.90	-17	2,559	-0.66%
2022/11/29	1	59.40	1	58.70	59.50	0	2,584	0.00%
2022/11/28	1	59.60	1	60.50	59.30	0	2,579	0.00%
2022/11/25	1	57.50	0	0.00	57.00	1	2,496	0.04%
2022/11/23	0	0.00	1	56.10	56.60	-1	2,496	-0.04%
2022/11/17	1	55.80	3	55.60	55.90	-2	2,533	-0.08%
2022/11/14	0	0.00	29	53.50	54.20	-29	2,894	-1.00%
2022/11/11	0	0.00	2	53.75	53.10	-2	2,889	-0.07%
2022/11/10	0	0.00	1	55.40	55.10	-1	2,772	-0.04%
2022/11/09	0	0.00	1	56.00	55.90	-1	2,749	-0.04%
2022/11/08	0	0.00	1	56.20	54.40	-1	2,707	-0.04%
2022/11/04	1	53.00	0	0.00	53.50	1	2,589	0.04%
2022/11/03	3	52.50	0	0.00	53.10	3	2,522	0.12%
2022/11/02	10	52.75	10	51.90	51.90	0	2,493	0.00%
2022/10/31	1	48.90	0	0.00	49.40	1	2,456	0.04%
2022/10/24	1	52.00	1	51.30	51.00	0	2,442	0.00%
2022/10/21	0	0.00	1	50.30	50.30	-1	2,409	-0.04%
2022/10/20	1	49.60	1	50.70	50.30	0	2,390	0.00%
2022/10/19	2	52.85	2	51.65	51.60	0	2,364	0.00%
2022/10/18	1	51.20	0	0.00	51.50	1	2,275	0.04%
2022/10/13	2	49.00	0	0.00	46.25	2	2,233	0.09%
2022/09/30	20	48.45	0	0.00	49.80	20	2,167	0.92%
2022/09/28	30	50.42	0	0.00	49.50	30	2,208	1.36%
2022/09/27	1	52.60	1	51.40	53.60	0	2,273	0.00%
2022/09/23	1	55.00	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	55.80	0	0.00	55.70	1	2,257	0.04%
2022/09/16	2	59.00	0	0.00	58.90	2	2,240	0.09%
2022/09/08	1	56.70	0	0.00	57.70	1	2,238	0.04%
2022/09/07	0	0.00	1	57.00	56.60	-1	2,244	-0.04%
2022/09/06	1.2	59.12	0	0.00	58.10	1.2	2,278	0.05%
2022/09/02	1	61.40	0	0.00	60.90	1	2,251	0.04%
2022/09/01	11	60.18	1	59.80	60.50	10	2,218	0.45%
2022/08/31	13	61.05	0	0.00	61.80	13	2,218	0.59%
2022/08/30	10	61.30	0	0.00	61.10	10	2,198	0.45%
2022/08/26	1	60.10	1	60.70	60.60	0	2,130	0.00%
2022/08/24	2.5	59.80	0	0.00	58.90	2.5	2,111	0.12%
2022/08/22	1	62.80	6	62.80	62.80	-5	2,037	-0.25%
2022/08/19	12	63.54	5	61.70	62.30	7	1,915	0.37%
2022/08/18	0	61.90	2	61.90	61.90	-2	1,693	-0.12%
2022/08/17	2	57.00	0	0.00	56.30	2	1,708	0.12%
2022/07/27	0	0.00	1	60.80	61.30	-1	1,973	-0.05%
2022/07/21	1	64.30	0	0.00	64.20	1	2,010	0.05%
2022/07/12	0	0.00	1	59.90	60.50	-1	2,295	-0.04%
2022/07/11	1	62.20	0	0.00	62.20	1	2,306	0.04%
2022/07/08	3	66.33	7	66.37	65.80	-4	2,316	-0.17%
2022/07/07	5	61.90	0	0.00	64.30	5	2,330	0.21%
2022/07/05	9	65.37	3	63.33	64.70	6	2,343	0.26%
2022/07/04	2	66.60	0	0.00	66.40	2	2,278	0.09%
2022/07/01	0	0.00	1	68.90	65.60	-1	2,296	-0.04%
2022/06/30	0	0.00	1	70.10	69.30	-1	2,309	-0.04%
2022/06/27	4	74.20	0	0.00	74.00	4	2,560	0.16%
2022/06/23	20	71.05	1	71.60	71.70	19	2,678	0.71%
2022/06/22	1	72.30	2	72.85	71.40	-1	2,769	-0.04%
2022/06/21	0	0.00	1	72.60	74.20	-1	2,922	-0.03%
2022/06/20	1	72.90	0	0.00	72.90	1	3,030	0.03%
2022/06/16	0	0.00	1	76.50	74.50	-1	3,133	-0.03%
2022/06/13	1	79.00	2	80.00	79.70	-1	3,072	-0.03%
2022/06/07	1	88.10	1	86.80	86.40	0	3,054	0.00%
2022/06/06	1	88.20	1	87.00	86.30	0	3,077	0.00%
2022/06/02	2	88.00	0	0.00	88.10	2	3,112	0.06%
2022/06/01	3	90.73	4	90.98	89.80	-1	3,228	-0.03%
2022/05/31	1	90.60	1	91.20	91.20	0	3,297	0.00%
2022/05/27	1	87.30	0	0.00	87.20	1	3,390	0.03%
2022/05/26	1	88.00	3	88.97	88.10	-2	3,408	-0.06%
2022/05/25	2	87.60	0	0.00	88.60	2	3,438	0.06%
2022/05/24	3	89.90	0	0.00	88.60	3	3,449	0.09%
2022/05/20	0	0.00	1	93.40	92.90	-1	3,490	-0.03%
2022/05/19	2	91.00	1	92.10	91.70	1	3,504	0.03%
2022/05/17	0	0.00	1	94.10	94.40	-1	3,498	-0.03%
2022/05/12	1	93.00	1	92.80	92.80	0	3,665	0.00%
2022/05/11	2	92.90	0	0.00	96.20	2	3,722	0.05%
2022/05/10	2	95.35	0	0.00	95.20	2	3,762	0.05%
2022/05/06	0	0.00	1	100.00	99.70	-1	4,134	-0.02%
2022/05/05	1	104.50	1	104.50	104.00	0	4,176	0.00%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/04/29	0	0.00	7	95.89	95.40	-7	4,268	-0.16%
2022/04/28	5	94.00	0	0.00	93.90	5	4,311	0.12%
2022/04/27	2	91.80	1	93.70	94.00	1	4,363	0.02%
2022/04/26	0	0.00	3	90.70	94.30	-3	4,393	-0.07%
2022/04/25	1	92.00	0	0.00	94.80	1	4,461	0.02%
2022/04/22	5	95.36	0	0.00	94.50	5	4,492	0.11%
2022/04/20	0	0.00	5	104.60	105.00	-5	4,574	-0.11%
2022/04/19	1	102.50	0	0.00	102.50	1	4,680	0.02%
2022/04/18	0	0.00	1	99.60	99.60	-1	4,803	-0.02%
2022/04/12	0	0.00	2	99.20	102.00	-2	5,471	-0.04%
2022/04/11	1	98.70	1	97.80	98.80	0	5,549	0.00%
2022/04/07	0	0.00	3	104.00	102.00	-3	5,729	-0.05%
2022/04/06	1	103.50	0	0.00	103.00	1	5,870	0.02%
2022/04/01	1	106.50	0	0.00	103.50	1	5,968	0.02%
2022/03/31	4	106.38	0	0.00	106.00	4	6,026	0.07%
2022/03/30	3	106.50	10	105.35	105.50	-7	6,178	-0.11%
2022/03/29	0	0.00	4	104.50	105.50	-4	6,384	-0.06%
2022/03/28	2	100.50	3	104.00	105.50	-1	6,557	-0.02%
2022/03/25	11	107.95	3	105.83	104.50	8	6,734	0.12%
2022/03/24	4	103.50	10.4	106.04	107.50	-6.4	6,998	-0.09%
2022/03/23	8	102.31	5	103.10	102.50	3	7,083	0.04%
2022/03/22	2	101.00	4	101.00	102.50	-2	7,145	-0.03%
2022/03/21	1	96.00	1	96.00	97.50	0	7,026	0.00%
2022/03/18	0	0.00	11	93.90	94.20	-11	7,013	-0.16%
2022/03/16	2	89.95	0	0.00	89.60	2	7,022	0.03%
2022/03/15	2	91.20	0	0.00	89.40	2	7,060	0.03%
2022/03/14	0	0.00	1	93.30	93.60	-1	7,065	-0.01%
2022/03/11	5	94.20	0	0.00	94.60	5	7,133	0.07%
2022/03/10	0	0.00	1	94.80	94.80	-1	7,199	-0.01%
2022/03/08	4	90.90	0	90.65	89.60	4	7,673	0.05%
2022/03/07	7	89.83	0	0.00	90.80	7	7,944	0.09%
2022/03/04	0.1	95.00	0	0.00	92.30	0.1	8,202	0.00%
2022/03/03	2	96.30	1	96.50	96.00	1	8,209	0.01%
2022/03/02	1	100.00	4	98.40	98.60	-3	8,153	-0.04%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	5	99.44	1	100.00	99.40	4	8,214	0.05%
2022/02/24	3	101.67	3	99.67	100.50	0	8,294	0.00%
2022/02/23	2	104.00	3	104.00	104.00	-1	8,512	-0.01%
2022/02/22	2	101.00	1	101.00	101.00	1	8,698	0.01%
2022/02/21	0	0.00	3	103.50	104.00	-3	8,755	-0.03%
2022/02/18	2	102.50	0	0.00	103.00	2	8,839	0.02%
2022/02/17	0	0.00	1	104.00	104.00	-1	8,972	-0.01%
2022/02/16	3	105.83	2	105.50	105.50	1	9,115	0.01%
2022/02/14	3.1	102.84	1	102.00	102.00	2.1	9,571	0.02%
2022/02/11	3.1	106.52	1	107.00	107.00	2.1	9,870	0.02%
2022/02/10	4	105.13	6	104.00	104.50	-2	10,054	-0.02%
2022/02/09	3	104.00	3	105.67	105.50	0	10,128	0.00%
2022/02/08	14.1	107.50	1	109.00	105.50	13.1	10,138	0.13%
2022/02/07	0	0.00	2	116.50	117.00	-2	10,163	-0.02%
2022/01/26	2	113.50	0	0.00	113.50	2	10,170	0.02%
2022/01/21	0	0.00	2	121.00	121.00	-2	10,262	-0.02%
2022/01/20	4	125.13	9	122.83	125.50	-5	10,259	-0.05%
2022/01/19	2	121.50	5	123.30	124.50	-3	10,282	-0.03%
2022/01/18	4	128.13	5	126.20	123.00	-1	10,409	-0.01%
2022/01/17	5	123.60	5	125.70	127.50	0	10,437	0.00%
2022/01/14	15	124.20	18	125.69	126.00	-3	10,538	-0.03%
2022/01/13	14	121.64	14	122.89	122.50	0	10,540	0.00%
2022/01/12	18	129.61	7	125.36	126.50	11	10,553	0.10%
2022/01/11	13	128.50	14	129.61	129.00	-1	10,539	-0.01%
2022/01/10	12	128.42	14	130.75	129.00	-2	10,515	-0.02%
2022/01/07	15	130.17	14	128.25	125.00	1	10,675	0.01%
2022/01/06	12	129.79	12	132.92	137.00	0	10,737	0.00%
2022/01/05	10	135.50	16	132.63	128.50	-6	10,568	-0.06%
2022/01/04	1	133.00	10	132.50	132.50	-9	10,402	-0.09%
2022/01/03	0	0.00	7.3	133.90	134.50	-7.3	10,361	-0.07%
2021/12/30	3.3	129.69	11	131.09	130.50	-7.7	10,330	-0.07%
2021/12/29	12	128.13	18	126.42	129.00	-6	10,231	-0.06%
2021/12/28	32	125.94	3	126.50	127.00	29	10,118	0.29%
2021/12/27	7	122.43	3	120.83	124.00	4	10,047	0.04%
2021/12/24	12	124.96	11	120.91	123.00	1	10,005	0.01%
2021/12/23	9	122.39	26	125.17	129.00	-17	9,825	-0.17%
2021/12/22	28	118.11	25.2	115.80	117.50	2.8	9,611	0.03%
2021/12/21	7	115.29	4	115.63	118.00	3	9,542	0.03%
2021/12/20	8	112.19	15	114.27	114.00	-7	9,781	-0.07%
2021/12/17	1.2	107.19	12.5	105.44	108.00	-11.3	9,552	-0.12%
2021/12/16	6	98.73	9	100.61	102.50	-3	9,333	-0.03%
2021/12/14	2	96.35	1	96.50	94.20	1	9,242	0.01%
2021/12/13	0	0.00	2	96.00	95.20	-2	9,303	-0.02%
2021/12/09	6	96.47	1.4	96.41	95.00	4.6	9,626	0.05%
2021/12/08	0	0.00	0.2	95.50	95.40	-0.2	9,715	0.00%
2021/12/07	2.2	95.65	1.1	94.63	93.60	1.1	10,136	0.01%
2021/12/06	4.1	95.68	0.2	96.75	95.60	3.9	10,457	0.04%
2021/12/03	7.2	96.64	46.2	96.29	96.30	-39	10,554	-0.37%
2021/12/02	4.5	98.67	2.2	97.75	98.30	2.3	10,616	0.02%
2021/12/01	30.7	108.38	11	111.64	103.00	19.7	10,358	0.19%
2021/11/30	18	110.00	19	112.92	114.00	-1	10,353	-0.01%
2021/11/29	2	101.75	1.2	102.93	104.00	0.9	10,326	0.01%
2021/11/26	2	101.50	3	102.17	101.50	-1	10,376	-0.01%
2021/11/25	2	100.00	0.3	100.00	100.00	1.7	10,365	0.02%
2021/11/24	1	99.70	14.4	102.59	101.50	-13.4	10,336	-0.13%
2021/11/23	15.2	100.11	14.2	101.46	99.00	1	10,249	0.01%
2021/11/22	53.4	107.28	13	103.01	102.50	40.5	10,121	0.40%
2021/11/19	9.8	104.73	13	104.81	103.00	-3.2	9,883	-0.03%
2021/11/18	3.4	100.56	5.6	103.00	103.00	-2.2	9,661	-0.02%
2021/11/17	13	101.46	5.4	102.53	103.00	7.6	9,585	0.08%
2021/11/16	8.6	98.28	34	97.36	100.50	-25.4	9,481	-0.27%
2021/11/15	7.2	102.74	27	100.52	103.50	-19.8	9,310	-0.21%
2021/11/12	15	99.63	12	100.43	98.90	3	9,148	0.03%
2021/11/11	1	93.70	6	100.08	101.50	-5	8,880	-0.06%
2021/11/10	37	91.94	5	93.38	92.30	32	8,609	0.37%
2021/11/09	1	87.50	12	92.29	93.60	-11	8,228	-0.13%
2021/11/08	20	86.35	3	86.30	85.10	17	7,972	0.21%
2021/11/05	9	83.34	6	83.68	85.00	3	7,842	0.04%
2021/11/04	9	82.71	21	84.31	84.80	-12	7,630	-0.16%
2021/11/03	2	79.50	2	79.95	79.90	0	7,371	0.00%
2021/11/02	1	79.50	0	0.00	76.30	1	7,284	0.01%
2021/11/01	3	79.83	5	79.90	80.00	-2	7,196	-0.03%
2021/10/29	1	78.00	13	77.47	78.00	-12	7,122	-0.17%
2021/10/28	21	74.06	0	0.00	74.40	21	7,055	0.30%
2021/10/27	3	75.40	4	76.03	75.60	-1	7,006	-0.01%
2021/10/26	1	76.60	2.1	77.17	75.10	-1.1	6,952	-0.02%
2021/10/25	5.1	78.38	6	78.05	77.50	-0.9	6,781	-0.01%
2021/10/22	4	81.15	19	81.05	80.80	-15	6,653	-0.23%
2021/10/21	3	78.53	3	78.50	78.20	0	6,455	0.00%
2021/10/20	10	78.80	9	78.24	77.90	1	6,355	0.02%
2021/10/19	11	78.67	10	77.33	78.50	1	6,208	0.02%
2021/10/15	6	75.20	14	75.51	76.00	-8	6,050	-0.13%
2021/10/14	2	73.45	22	72.88	73.90	-20	5,766	-0.35%
2021/10/13	0	0.00	1	71.50	70.80	-1	5,597	-0.02%
2021/10/12	1	71.70	5	71.82	72.00	-4	5,590	-0.07%
2021/10/08	0	0.00	1	70.80	70.80	-1	5,584	-0.02%
2021/10/07	11	70.57	23	70.27	70.80	-12	5,641	-0.21%
2021/10/06	17	68.66	18	68.25	68.70	-1	5,580	-0.02%
2021/10/05	8	68.21	9	67.81	68.70	-1	5,539	-0.02%
2021/10/04	1	65.00	0	0.00	65.00	1	5,466	0.02%
2021/10/01	1	67.50	0	0.00	65.10	1	5,413	0.02%
2021/09/30	1	68.50	2	69.90	68.00	-1	5,326	-0.02%
2021/09/29	11	70.01	23	69.65	69.50	-12	5,269	-0.23%
2021/09/28	28	72.66	15	73.53	72.60	13	5,202	0.25%
2021/09/27	24	73.68	8.1	73.56	73.10	15.9	5,041	0.32%
2021/09/24	2	71.00	2	70.60	71.30	0	4,553	0.00%
2021/09/23	0	0.00	2	69.00	69.00	-2	4,403	-0.05%
2021/09/22	2	69.10	3	68.93	68.30	-1	4,354	-0.02%
2021/09/17	0	0.00	24	68.63	68.70	-24	4,283	-0.56%
2021/09/16	3	67.10	1	69.40	67.00	2	4,227	0.05%
2021/09/15	4	68.00	1	70.10	68.90	3	4,143	0.07%
2021/09/14	1	72.50	2	71.15	70.30	-1	3,902	-0.03%
2021/09/13	6	71.97	9	72.17	73.00	-3	3,808	-0.08%
2021/09/10	18	72.04	14.2	72.31	73.10	3.8	3,676	0.10%
2021/09/09	4	71.50	5	70.94	71.50	-1	3,227	-0.03%
2021/09/08	3	65.53	0	0.00	66.80	3	2,827	0.11%
2021/09/07	0	0.00	15	68.59	69.90	-15	2,656	-0.56%
2021/09/06	0	0.00	12	68.25	68.40	-12	2,407	-0.50%
2021/09/03	24.1	69.53	11	69.88	70.50	13.1	2,298	0.57%
2021/09/02	14.2	67.50	12	68.26	68.60	2.2	1,979	0.11%
2021/09/01	0	0.00	14	64.04	65.80	-14	1,608	-0.87%
2021/08/31	0	0.00	34	61.25	62.00	-34	1,458	-2.33%
2021/08/27	0	0.00	2	59.00	59.10	-2	1,419	-0.14%
2021/08/26	2	60.10	0	0.00	59.50	2	1,426	0.14%
2021/08/09	6	60.37	0	0.00	59.80	6	1,666	0.36%
2021/08/06	1	60.40	0	0.00	61.00	1	1,715	0.06%
2021/08/05	5	60.86	0	0.00	60.40	5	1,783	0.28%
2021/08/04	21	60.48	1	60.50	61.00	20	1,826	1.09%
2021/08/03	10	59.70	1	59.20	59.70	9	1,905	0.47%
2021/08/02	1	57.30	1	58.00	58.50	0	1,915	0.00%
2021/07/21	0	0.00	2	60.90	60.60	-2	2,038	-0.10%
2021/07/20	0	0.00	6	59.13	58.50	-6	2,024	-0.30%
2021/07/16	1	63.30	6	63.20	63.60	-5	2,038	-0.25%
2021/07/15	23	65.88	22	64.56	64.30	1	2,037	0.05%
2021/07/14	1	63.90	1	64.60	65.40	0	1,996	0.00%
2021/07/13	1	61.40	0	0.00	60.70	1	1,931	0.05%
2021/07/09	1	59.30	0	0.00	59.30	1	1,966	0.05%
2021/07/08	1	59.60	0	0.00	59.70	1	2,047	0.05%
2021/07/07	0	0.00	1	59.70	59.80	-1	2,111	-0.05%
2021/07/06	1	60.70	0	0.00	60.70	1	2,123	0.05%
2021/07/05	1	61.90	2	62.60	62.80	-1	2,131	-0.05%
2021/07/02	2	59.45	0	0.00	59.30	2	2,135	0.09%
2021/06/23	0	0.00	1	59.90	60.30	-1	2,233	-0.04%
2021/06/15	0	0.00	1	57.70	58.30	-1	2,265	-0.04%
2021/06/03	1	56.40	1	56.30	56.30	0	2,382	0.00%
2021/05/28	0	0.00	23	55.57	55.70	-23	2,548	-0.90%
2021/05/27	0	0.00	12	54.70	55.10	-12	2,588	-0.46%
2021/05/26	0	0.00	10	55.70	54.50	-10	2,596	-0.39%
2021/05/25	0	0.00	20	54.75	55.20	-20	2,608	-0.77%
2021/05/24	10	53.99	0	0.00	53.70	10	2,607	0.38%
2021/05/20	1	51.50	0	0.00	50.40	1	2,601	0.04%
2021/05/19	21	51.85	0	0.00	51.90	21	2,594	0.81%
2021/05/18	0	0.00	1	45.20	48.10	-1	2,595	-0.04%
2021/05/17	2	45.45	3	44.67	44.55	-1	2,584	-0.04%
2021/05/14	2	49.50	2	49.40	49.50	0	2,540	0.00%
2021/05/13	25	51.96	3	50.90	50.80	22	2,494	0.88%
2021/05/12	0	0.00	1.2	55.37	55.20	-1.2	2,437	-0.05%
2021/05/11	20	61.33	5.8	61.82	61.30	14.2	2,407	0.59%
2021/05/10	0	0.00	11	68.37	68.10	-11	2,333	-0.47%
2021/05/07	7	68.51	22	68.53	68.80	-15	2,344	-0.64%
2021/05/06	2	67.90	0	0.00	67.90	2	2,357	0.08%
2021/05/05	1	66.60	0	0.00	66.50	1	2,436	0.04%
2021/05/04	6	64.98	1	65.30	65.80	5	2,472	0.20%
2021/05/03	1	66.80	3	65.93	65.20	-2	2,493	-0.08%
2021/04/29	2	66.80	2	67.00	66.80	0	2,494	0.00%
2021/04/28	4	68.45	11	69.20	67.80	-7	2,506	-0.28%
2021/04/27	1.8	67.03	1	66.70	67.50	0.8	2,459	0.03%
2021/04/26	0	0.00	4	67.05	67.00	-4	2,471	-0.16%
2021/04/22	2	67.20	0	0.00	66.80	2	2,524	0.08%
2021/04/21	3	67.00	3	67.40	67.90	0	2,556	0.00%
2021/04/20	2	67.20	0	0.00	67.20	2	2,535	0.08%
2021/04/19	4.2	67.48	4.3	67.31	67.20	-0.1	2,565	0.00%
2021/04/16	1.3	65.64	0	0.00	65.90	1.3	2,547	0.05%
2021/04/15	20	63.30	0	0.00	64.00	20	2,554	0.78%
2021/04/14	2	61.85	1	61.10	62.00	1	2,567	0.04%
2021/04/13	8	64.61	3	65.10	64.30	5	2,516	0.20%
2021/04/12	7	66.13	0	0.00	66.10	7	2,473	0.28%
2021/04/08	0	0.00	1	66.70	66.70	-1	2,468	-0.04%
2021/04/07	2	66.70	0	0.00	66.50	2	2,456	0.08%
2021/04/01	0	0.00	1	67.00	66.70	-1	2,460	-0.04%
2021/03/31	4	66.63	3	66.80	66.50	1	2,469	0.04%
2021/03/30	1	67.00	1	67.00	67.00	0	2,504	0.00%
2021/03/23	3	66.80	0	0.00	66.70	3	2,720	0.11%
2021/03/19	0	0.00	1	67.10	67.40	-1	2,732	-0.04%
2021/03/18	1	67.30	0	0.00	67.40	1	2,752	0.04%
2021/03/15	10	67.90	0	0.00	68.10	10	2,841	0.35%
2021/03/12	1	67.70	0	0.00	67.90	1	2,845	0.04%
2021/03/11	0	68.20	1	68.20	68.10	-1	2,887	-0.03%
2021/03/09	1	66.80	0	0.00	67.00	1	2,885	0.03%
2021/03/05	2	68.00	0	0.00	68.60	2	2,898	0.07%
2021/03/04	6	68.70	0	0.00	68.20	6	2,914	0.21%
2021/03/03	2	71.50	1	72.00	71.10	1	2,864	0.03%
2021/03/02	1	72.00	1	71.00	71.00	0	2,890	0.00%
2021/02/26	0	0.00	12	70.90	71.20	-12	2,859	-0.42%
2021/02/25	0	0.00	1	71.10	71.10	-1	2,857	-0.04%
2021/02/24	20	70.50	0	0.00	70.30	20	2,864	0.70%
2021/02/23	0	0.00	1	70.40	70.40	-1	2,862	-0.03%
2021/02/22	1	71.10	0	0.00	71.20	1	2,930	0.03%
2021/02/18	3.2	71.18	1	71.00	71.20	2.2	2,978	0.07%
2021/02/17	1.3	68.75	2	69.00	69.30	-0.7	3,011	-0.02%
2021/02/05	2	67.90	1	68.20	68.00	1	2,993	0.03%
2021/02/04	1	66.70	0	0.00	66.70	1	3,002	0.03%
2021/02/03	1	66.90	3	67.00	67.00	-2	3,045	-0.07%
2021/02/01	1	67.20	0	0.00	67.90	1	3,032	0.03%
2021/01/29	1	69.00	1.1	70.00	68.80	-0.1	3,112	0.00%
2021/01/28	4	70.45	2	70.65	70.20	2	3,078	0.06%
2021/01/27	8	70.15	8	71.90	71.70	0	3,027	0.00%
2021/01/26	1	69.00	0	0.00	68.60	1	2,911	0.03%
2021/01/25	12.1	69.84	1	70.00	69.00	11.1	2,864	0.39%
2021/01/21	3	68.97	11	69.10	67.90	-8	2,850	-0.28%
2021/01/19	0	0.00	1	69.30	68.80	-1	2,868	-0.03%
2021/01/18	1	68.00	0	0.00	68.40	1	2,847	0.04%
2021/01/15	3	69.03	0	0.00	68.90	3	2,838	0.11%
2021/01/14	3	70.90	3	69.63	70.90	0	2,786	0.00%
2021/01/13	1	68.00	0	0.00	68.10	1	2,736	0.04%
2021/01/12	13	67.95	0	0.00	66.70	13	2,719	0.48%
2021/01/11	1	68.50	1	68.30	68.90	0	2,692	0.00%
2021/01/08	6	67.22	4	67.40	67.50	2	2,673	0.07%
2021/01/07	3	68.03	1	68.10	68.10	2	2,656	0.08%
2021/01/06	1	68.00	0	0.00	68.30	1	2,634	0.04%
2020/12/31	4	68.53	1	69.00	68.60	3	2,582	0.12%
2020/12/30	1	68.70	0	0.00	68.70	1	2,597	0.04%
2020/12/28	1	67.70	1	67.90	67.90	0	2,615	0.00%
2020/12/25	2	68.75	0	0.00	68.80	2	2,581	0.08%
2020/12/24	4	70.20	0	0.00	70.20	4	2,571	0.16%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/21	2	68.70	0	0.00	68.30	2	2,515	0.08%
2020/12/18	4	70.75	0	0.00	70.50	4	2,586	0.15%
2020/12/15	0	0.00	1	72.60	71.60	-1	2,710	-0.04%
2020/12/14	1	72.70	0	0.00	72.90	1	2,740	0.04%
2020/12/11	6	72.72	0	0.00	72.60	6	2,810	0.21%
2020/12/10	14	75.41	1	75.50	74.60	13	2,880	0.45%
2020/12/09	3	77.43	0	0.00	77.70	3	2,954	0.10%
2020/12/08	1	77.70	0	0.00	77.90	1	2,958	0.03%
2020/12/07	4	78.00	1	77.20	77.30	3	2,949	0.10%
2020/11/30	2	82.60	0	0.00	81.30	2	2,889	0.07%
2020/11/27	11	82.91	12	83.19	83.40	-1	2,869	-0.03%
2020/11/26	0	0.00	1	84.20	84.10	-1	2,840	-0.04%
2020/11/25	0	0.00	1	82.00	81.40	-1	2,816	-0.04%
2020/11/23	1	81.50	0	0.00	81.50	1	2,871	0.03%
2020/11/19	12	81.87	12	83.08	82.40	0	2,877	0.00%
2020/11/17	2	82.25	0	0.00	81.60	2	2,822	0.07%
2020/11/16	0	0.00	7	80.86	81.80	-7	2,855	-0.25%
2020/11/13	0	0.00	1	78.80	78.70	-1	2,823	-0.04%
2020/11/12	10	79.60	13	78.14	79.00	-3	2,857	-0.10%
2020/11/11	2	79.45	1	78.90	79.70	1	2,871	0.03%
2020/11/10	0	0.00	1	77.40	78.50	-1	2,919	-0.03%
2020/11/09	4	78.53	0	0.00	78.50	4	2,982	0.13%
2020/11/06	0	0.00	3	78.77	78.50	-3	3,079	-0.10%
2020/11/05	2	75.65	0	0.00	76.00	2	3,050	0.07%
2020/11/03	0	0.00	2	75.80	74.90	-2	3,232	-0.06%
2020/11/02	3	75.20	3	74.80	75.20	0	3,373	0.00%
2020/10/30	0	0.00	2	77.00	74.10	-2	3,595	-0.06%
2020/10/29	10	75.10	10	76.40	76.20	0	3,641	0.00%
2020/10/28	1	75.00	0	0.00	75.40	1	3,735	0.03%
2020/10/27	1	74.50	3	74.23	74.30	-2	3,751	-0.05%
2020/10/26	0	0.00	1	74.00	72.80	-1	3,789	-0.03%
2020/10/22	1	72.00	1	72.00	72.20	0	3,945	0.00%
2020/10/21	0	0.00	1	72.20	72.90	-1	4,023	-0.02%
2020/10/19	1	70.50	0	0.00	71.00	1	4,236	0.02%
2020/10/15	3	70.80	0	0.00	70.90	3	4,345	0.07%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/12	2	72.40	0	0.00	72.00	2	4,540	0.04%
2020/10/07	0	0.00	1	73.50	72.90	-1	4,600	-0.02%
2020/10/06	2	71.85	0	0.00	71.70	2	4,641	0.04%
2020/09/29	2	70.45	0	0.00	71.00	2	4,900	0.04%
2020/09/25	0	0.00	10	73.60	72.40	-10	5,108	-0.20%
2020/09/24	2	76.60	0	0.00	74.60	2	5,324	0.04%
2020/09/23	12	77.73	9	78.97	77.30	3	5,685	0.05%
2020/09/22	0	0.00	22	77.48	78.30	-22	5,668	-0.39%
2020/09/21	1	78.30	32	77.13	78.30	-31	5,672	-0.55%
2020/09/18	1	78.30	1	77.40	77.00	0	5,673	0.00%
2020/09/17	9	78.21	0	0.00	78.10	9	5,617	0.16%
2020/09/16	1	78.10	1	77.70	78.00	0	5,632	0.00%
2020/09/15	46	74.82	6	76.57	77.10	40	5,684	0.70%
2020/09/14	1	73.90	2	75.10	74.20	-1	5,814	-0.02%
2020/09/11	1	70.00	0	0.00	71.00	1	5,733	0.02%
2020/09/03	0	0.00	2	72.65	71.10	-2	6,194	-0.03%
2020/09/01	4	70.70	0	0.00	71.00	4	6,217	0.06%
2020/08/31	0	0.00	2	72.40	72.30	-2	6,318	-0.03%
2020/08/28	1	70.80	1	71.10	70.80	0	6,344	0.00%
2020/08/27	1	72.30	0	0.00	72.30	1	6,351	0.02%
2020/08/26	1	71.10	0	0.00	71.10	1	6,367	0.02%
2020/08/21	13	72.35	0	0.00	72.40	13	6,432	0.20%
2020/08/20	0	0.00	13	71.02	70.50	-13	6,500	-0.20%
2020/08/18	0	0.00	10	76.40	75.20	-10	6,665	-0.15%
2020/08/14	2	74.80	22	76.08	76.90	-20	7,144	-0.28%
2020/08/13	1	75.50	5	74.36	73.70	-4	7,234	-0.06%
2020/08/12	37	73.38	0	0.00	73.20	37	7,304	0.51%
2020/08/11	2	74.85	1	75.10	75.80	1	7,256	0.01%
2020/08/10	1	75.00	3	75.07	74.40	-2	7,261	-0.03%
2020/08/07	12	77.52	10	76.30	76.30	2	7,369	0.03%
2020/08/06	23	81.90	23	79.82	79.60	0	7,356	0.00%
2020/08/05	4	80.40	3	81.93	83.10	1	7,623	0.01%
2020/08/04	0	0.00	1	75.00	75.80	-1	7,502	-0.01%
2020/08/03	4	74.40	0	0.00	73.70	4	7,519	0.05%
2020/07/31	0	0.00	11	80.41	80.40	-11	7,730	-0.14%
2020/07/30	0	0.00	61	79.91	79.60	-61	8,002	-0.76%
2020/07/29	11	81.55	10	80.10	80.10	1	8,006	0.01%
2020/07/28	0	0.00	1	81.30	82.00	-1	8,007	-0.01%
2020/07/24	13	82.49	3	83.87	80.80	10	8,093	0.12%
2020/07/23	12	81.65	10	82.90	83.10	2	8,153	0.02%
2020/07/22	80	82.38	21	81.71	82.40	59	8,100	0.73%
2020/07/21	3	81.33	2	81.65	81.80	1	8,102	0.01%
2020/07/17	2	79.05	3	81.57	78.90	-1	8,302	-0.01%
2020/07/16	1	80.10	0	0.00	79.60	1	8,376	0.01%
2020/07/13	0	0.00	2	79.25	77.70	-2	8,523	-0.02%
2020/07/10	8	78.99	2	80.20	77.70	6	8,572	0.07%
2020/07/09	3	81.40	12	83.45	81.10	-9	8,601	-0.10%
2020/07/08	5	80.00	0	0.00	81.60	5	8,613	0.06%
2020/07/07	2	78.90	18	79.81	79.80	-16	8,630	-0.19%
2020/07/06	1	80.90	11	79.53	78.90	-10	8,763	-0.11%
2020/07/03	23	79.50	5	78.96	78.00	18	8,994	0.20%
2020/07/02	15	76.46	14	78.09	79.40	1	8,939	0.01%
2020/07/01	1	72.40	2	72.10	72.20	-1	8,738	-0.01%
2020/06/30	2	68.80	7	69.69	69.10	-5	8,712	-0.06%
2020/06/29	4	69.13	0	0.00	69.10	4	8,739	0.05%
2020/06/24	2	70.85	1	70.80	70.80	1	8,718	0.01%
2020/06/23	1	71.00	3	70.90	70.60	-2	8,835	-0.02%
2020/06/22	9	72.61	7	72.80	72.30	2	8,839	0.02%
2020/06/19	12	72.36	15	72.36	73.60	-3	8,860	-0.03%
2020/06/17	8	69.38	5	70.00	69.00	3	8,838	0.03%
2020/06/16	1	69.60	11	69.83	70.60	-10	8,860	-0.11%
2020/06/15	6	67.17	2	67.55	67.30	4	8,868	0.05%
2020/06/12	5	67.10	2	66.85	67.60	3	9,014	0.03%
2020/06/11	5	66.28	5	66.52	65.20	0	9,095	0.00%
2020/06/09	1	67.00	0	0.00	66.20	1	9,234	0.01%
2020/06/08	2	67.05	0	0.00	67.00	2	9,341	0.02%
2020/06/05	12	67.21	0	0.00	67.30	12	9,400	0.13%
2020/06/04	2	70.20	0	0.00	69.80	2	9,466	0.02%
2020/06/03	1	68.90	2	69.65	70.20	-1	9,620	-0.01%
2020/06/02	1	71.10	2	69.60	69.00	-1	9,744	-0.01%
2020/06/01	1	69.80	2	69.65	69.60	-1	9,816	-0.01%
2020/05/29	1	68.70	5	68.52	68.70	-4	9,858	-0.04%
2020/05/28	1	68.50	1	68.40	68.10	0	10,032	0.00%
2020/05/27	1	67.10	2	68.25	68.10	-1	10,091	-0.01%
2020/05/26	10	69.79	1	70.60	68.20	9	10,310	0.09%
2020/05/25	2	72.50	0	0.00	72.50	2	10,445	0.02%
2020/05/22	5	71.74	11	70.75	69.70	-6	10,475	-0.06%
2020/05/21	41	68.02	40	68.50	71.50	1	10,464	0.01%
2020/05/20	4	64.33	5	63.74	65.00	-1	10,220	-0.01%
2020/05/19	6	63.07	3	62.93	62.90	3	10,586	0.03%
2020/05/18	1	60.80	2	61.20	60.80	-1	10,586	-0.01%
2020/05/15	1	60.50	10	61.26	60.80	-9	10,820	-0.08%
2020/05/14	8	62.85	8	62.51	60.60	0	11,202	0.00%
2020/05/13	2	61.95	12	61.99	61.90	-10	11,770	-0.08%
2020/05/12	26	63.05	37	62.89	62.10	-11	12,247	-0.09%
2020/05/11	2	61.05	1	60.70	61.40	1	12,047	0.01%
2020/05/08	1	60.20	1	60.80	60.20	0	12,006	0.00%
2020/05/07	25	60.77	33	60.78	60.10	-8	12,034	-0.07%
2020/05/06	38	58.68	45	58.88	58.60	-7	11,835	-0.06%
2020/05/05	12	55.91	21	55.82	55.60	-9	11,633	-0.08%
2020/04/30	1	55.80	1	56.20	56.30	0	11,923	0.00%
2020/04/29	2	57.20	5	57.12	56.30	-3	12,041	-0.02%
2020/04/28	2	56.45	12	56.05	57.20	-10	12,202	-0.08%
2020/04/27	1	54.10	1	54.30	54.00	0	12,135	0.00%
2020/04/24	9	54.32	2	55.30	54.00	7	12,214	0.06%
2020/04/23	29	55.25	166	56.52	54.60	-137	12,367	-1.11%	大賣/鉅額交易
2020/04/22	2	54.80	0	0.00	55.90	2	12,442	0.02%
2020/04/21	170	54.74	10	54.43	54.00	160	12,394	1.29%	大買/鉅額交易
2020/04/20	0	0.00	9	53.28	53.40	-9	12,231	-0.07%
2020/04/17	1	54.10	2	52.55	52.00	-1	12,138	-0.01%
2020/04/16	0	0.00	2	53.00	53.40	-2	12,063	-0.02%
2020/04/15	2	52.90	3	54.00	53.00	-1	12,025	-0.01%
2020/04/14	1	53.60	1	53.00	54.00	0	11,926	0.00%
2020/04/13	17	54.23	12	53.55	53.10	5	11,862	0.04%
2020/04/10	2	52.80	0	0.00	52.50	2	11,721	0.02%
2020/04/09	14	53.06	29	52.46	52.80	-15	11,677	-0.13%
2020/04/08	7	50.91	22	51.60	51.80	-15	11,479	-0.13%
2020/04/07	33	46.46	15	46.42	48.40	18	11,116	0.16%
2020/04/06	10	43.90	2	44.08	44.00	8	10,970	0.07%
2020/04/01	7	45.48	0	0.00	45.50	7	10,811	0.06%
2020/03/31	6	47.12	6	47.24	47.10	0	10,793	0.00%
2020/03/30	3	47.30	4	48.49	48.70	-1	10,818	-0.01%
2020/03/27	9	50.94	1	48.85	48.40	8	10,907	0.07%
2020/03/26	2	51.50	3	51.37	51.80	-1	10,903	-0.01%
2020/03/25	13	53.36	15	53.17	51.40	-2	10,937	-0.02%
2020/03/24	16	52.43	12	52.96	52.50	4	10,937	0.04%
2020/03/23	11	51.50	5	51.28	51.00	6	10,976	0.05%
2020/03/20	1	50.60	2	51.70	51.40	-1	10,835	-0.01%
2020/03/19	10	47.50	10	49.58	47.20	0	10,721	0.00%
2020/03/18	5	52.16	8	51.91	50.50	-3	10,591	-0.03%
2020/03/17	7	48.76	4	49.36	49.15	3	10,397	0.03%
2020/03/13	0	0.00	1	46.00	49.45	-1	10,142	-0.01%
2020/03/12	0	0.00	1	51.50	50.00	-1	10,088	-0.01%
2020/03/11	1	55.79	0	0.00	54.20	1	9,966	0.01%
2020/03/10	3	52.93	4	54.18	55.20	-1	9,869	-0.01%
2020/03/09	1	57.20	1	55.10	55.00	0	9,664	0.00%
2020/03/06	0	0.00	3	57.70	57.60	-3	9,457	-0.03%
2020/03/05	0	0.00	12	57.28	56.90	-12	9,328	-0.13%
2020/03/04	3	56.67	6	56.63	56.70	-3	9,246	-0.03%
2020/03/03	6	57.77	37	57.53	57.90	-31	9,238	-0.34%
2020/03/02	16	56.56	0	0.00	56.00	16	9,054	0.18%
2020/02/27	8	58.69	10	57.65	55.40	-2	8,973	-0.02%
2020/02/26	8	57.76	5	58.06	57.10	3	8,663	0.03%
2020/02/25	1	56.50	25	55.24	55.90	-24	8,348	-0.29%
2020/02/24	6	56.52	12	56.01	55.70	-6	8,210	-0.07%
2020/02/21	11	55.28	12	55.64	55.50	-1	8,069	-0.01%
2020/02/20	40	55.96	42	54.59	55.50	-2	7,975	-0.03%
2020/02/19	41	57.54	10	57.62	58.20	31	7,523	0.41%
2020/02/18	9	56.93	7	57.89	57.20	2	7,427	0.03%
2020/02/17	10.5	60.30	5	60.94	59.70	5.5	7,168	0.08%
2020/02/14	10.6	59.46	18	58.88	60.30	-7.4	6,726	-0.11%
2020/02/13	18	54.94	18	55.05	54.90	0	6,002	0.00%
2020/02/12	2	52.50	24	53.30	52.40	-22	5,496	-0.40%
2020/02/11	0	0.00	1	52.30	52.00	-1	5,386	-0.02%
2020/02/10	3	52.33	10	52.33	51.30	-7	5,538	-0.13%
2020/02/07	25	52.04	2	52.20	52.00	23	5,440	0.42%
2020/02/06	10	53.00	3	52.87	53.60	7	5,321	0.13%
2020/02/05	18	53.04	37	53.09	52.60	-19	5,214	-0.36%
2020/02/04	12	52.70	15	51.59	51.70	-3	4,944	-0.06%
2020/02/03	8	51.60	0	0.00	52.70	8	4,849	0.16%
2020/01/31	37	52.61	16	52.73	53.30	21	4,686	0.45%
2020/01/30	11	49.95	18	49.64	49.80	-7	4,367	-0.16%
2020/01/20	5	51.00	4	50.95	51.00	1	4,231	0.02%
2020/01/17	1	50.30	6	50.40	50.30	-5	4,153	-0.12%
2020/01/16	3	49.02	2	49.50	49.20	1	3,998	0.03%
2020/01/15	0	0.00	2	47.50	47.20	-2	3,778	-0.05%
2020/01/14	2	46.95	2	46.65	46.60	0	3,766	0.00%
2020/01/07	0	0.00	2	45.10	44.70	-2	3,949	-0.05%
2020/01/06	0	0.00	2	45.60	45.65	-2	3,964	-0.05%
2020/01/03	2	46.40	7	46.29	46.30	-5	4,085	-0.12%
2020/01/02	1	47.20	0	0.00	47.25	1	4,108	0.02%
2019/12/31	1	46.45	1	46.10	46.00	0	4,206	0.00%
2019/12/30	2	46.20	3	46.20	46.05	-1	4,311	-0.02%
2019/12/26	0	0.00	41	46.35	46.05	-41	4,260	-0.96%
2019/12/25	41	48.05	1	48.00	47.20	40	4,222	0.95%
2019/12/24	0	0.00	4	47.68	47.70	-4	4,240	-0.09%
2019/12/23	2	47.45	4	47.38	47.60	-2	4,127	-0.05%
2019/12/20	3	45.67	13	46.10	46.00	-10	3,987	-0.25%
2019/12/19	1	46.45	0	0.00	46.50	1	3,933	0.03%
2019/12/18	7	45.48	6	45.40	45.10	1	3,831	0.03%
2019/12/17	0	0.00	10	44.10	44.10	-10	3,703	-0.27%
2019/12/13	0	0.00	16	44.04	43.70	-16	3,946	-0.41%
2019/12/12	6	43.53	4	43.66	43.45	2	3,953	0.05%
2019/12/10	1	42.55	0	0.00	42.55	1	4,116	0.02%
2019/12/09	5	42.58	0	0.00	42.60	5	4,163	0.12%
2019/12/06	1	43.95	3	44.02	44.05	-2	4,135	-0.05%
2019/12/05	0	0.00	1	43.40	43.55	-1	4,414	-0.02%
2019/12/02	0	0.00	8	42.71	42.65	-8	4,603	-0.17%
2019/11/29	3	44.20	0	0.00	43.75	3	4,658	0.06%
2019/11/28	4	44.84	20	44.35	44.80	-16	4,686	-0.34%
2019/11/27	0	0.00	2	43.60	43.95	-2	4,687	-0.04%
2019/11/26	1	43.30	0	0.00	43.60	1	4,722	0.02%
2019/11/25	0	0.00	1	42.95	42.95	-1	4,789	-0.02%
2019/11/22	0	0.00	15	42.85	42.70	-15	4,867	-0.31%
2019/11/21	2	42.55	0	0.00	43.20	2	4,990	0.04%
2019/11/20	1	43.10	0	0.00	43.15	1	5,080	0.02%
2019/11/19	3	44.03	0	0.00	43.60	3	5,197	0.06%
2019/11/18	2	44.28	47	44.27	44.30	-45	5,226	-0.86%
2019/11/15	0	0.00	5	42.50	43.00	-5	5,233	-0.10%
2019/11/14	0	0.00	8	42.15	41.65	-8	5,387	-0.15%
2019/11/12	0	0.00	2	42.45	43.20	-2	5,495	-0.04%
2019/11/11	8	42.84	6	42.51	42.10	2	5,660	0.04%
2019/11/08	4	44.13	1	44.05	43.85	3	5,702	0.05%
2019/11/07	8	43.98	22	43.99	44.45	-14	5,784	-0.24%
2019/11/06	2	42.53	5	42.76	42.50	-3	5,882	-0.05%
2019/11/05	4	42.26	0	0.00	42.25	4	6,001	0.07%
2019/11/04	13	42.97	1	43.35	42.55	12	6,228	0.19%
2019/11/01	3	43.10	2	43.25	43.10	1	6,305	0.02%
2019/10/31	17	43.51	5	43.54	43.25	12	6,445	0.19%
2019/10/30	16	42.75	11	43.08	43.15	5	6,554	0.08%
2019/10/29	4	42.81	4	43.04	42.25	0	6,586	0.00%
2019/10/28	13	42.45	1	42.35	42.30	12	6,674	0.18%
2019/10/25	12	42.78	5	42.82	42.65	7	6,713	0.10%
2019/10/24	2	43.08	5	43.28	43.40	-3	6,710	-0.04%
2019/10/23	1	42.45	1	42.95	42.50	0	6,712	0.00%
2019/10/22	3	42.85	0	0.00	42.75	3	6,735	0.04%
2019/10/21	4	42.28	0	0.00	42.55	4	6,731	0.06%
2019/10/18	13	41.98	83	41.85	42.85	-70	6,792	-1.03%
2019/10/17	1	41.30	0	0.00	41.50	1	6,731	0.01%
2019/10/16	97	41.55	2	42.00	41.80	95	6,818	1.39%
2019/10/15	17	39.89	12	40.79	40.60	5	6,821	0.07%
2019/10/14	5	38.75	0	0.00	39.30	5	6,860	0.07%
2019/10/09	14	38.49	0	0.00	38.85	14	6,895	0.20%
2019/10/08	2	41.58	0	0.00	41.05	2	6,871	0.03%
2019/10/07	0	0.00	4	41.96	42.30	-4	6,886	-0.06%
2019/10/04	2	40.65	1	40.70	40.30	1	6,848	0.01%
2019/10/02	1	42.40	0	0.00	42.40	1	6,962	0.01%
2019/10/01	1	42.25	0	0.00	42.20	1	6,981	0.01%
2019/09/27	1	42.05	0	0.00	42.05	1	6,999	0.01%
2019/09/25	2	43.65	3	43.58	43.60	-1	7,157	-0.01%
2019/09/24	5	44.28	0	0.00	43.80	5	7,262	0.07%
2019/09/23	4	44.33	0	0.00	44.30	4	7,290	0.05%
2019/09/19	1	43.85	5	43.64	43.60	-4	7,393	-0.05%
2019/09/18	29	43.69	2	44.40	43.40	27	7,383	0.37%
2019/09/17	0	0.00	1	45.35	45.20	-1	7,202	-0.01%
2019/09/16	2	45.35	5	45.10	44.85	-3	7,215	-0.04%
2019/09/12	1	47.10	0	0.00	46.70	1	7,126	0.01%
2019/09/11	7	47.11	0	0.00	47.15	7	7,212	0.10%
2019/09/10	1	46.80	0	0.00	46.85	1	7,338	0.01%
2019/09/09	13	47.67	2	47.05	46.70	11	7,411	0.15%
2019/09/06	0	0.00	2	51.50	51.50	-2	7,243	-0.03%
2019/09/05	5	51.26	0	0.00	51.40	5	7,472	0.07%
2019/09/04	1	51.00	0	0.00	51.00	1	7,480	0.01%
2019/09/03	0	0.00	2	50.60	50.50	-2	7,592	-0.03%
2019/09/02	3	50.50	0	0.00	51.70	3	7,645	0.04%
2019/08/30	2	50.80	0	0.00	50.30	2	7,796	0.03%
2019/08/29	11	50.68	0	0.00	50.80	11	7,929	0.14%
2019/08/28	4	50.75	1	50.40	50.60	3	7,921	0.04%
2019/08/27	1	51.20	0	0.00	51.00	1	7,869	0.01%
2019/08/26	2	51.60	0	0.00	51.30	2	7,858	0.03%
2019/08/23	4	53.88	62	53.90	53.60	-58	7,771	-0.75%
2019/08/22	0	0.00	2	54.35	54.90	-2	7,731	-0.03%
2019/08/21	1	54.20	1	54.80	54.20	0	7,650	0.00%
2019/08/20	1	55.70	2	55.30	55.00	-1	7,684	-0.01%
2019/08/19	2	55.50	4	55.53	55.20	-2	7,690	-0.03%
2019/08/16	3	53.67	1	53.40	53.20	2	7,605	0.03%
2019/08/15	1	54.40	1	53.90	53.90	0	7,544	0.00%
2019/08/14	64	55.27	17	55.30	54.60	47	7,517	0.63%
2019/08/13	2	53.50	67	53.28	53.10	-65	7,466	-0.87%
2019/08/12	4	54.80	0	0.00	54.40	4	7,543	0.05%
2019/08/08	8	55.28	28	55.31	56.50	-20	7,500	-0.27%
2019/08/07	21	53.62	12	53.19	52.80	9	7,291	0.12%
2019/08/06	4	52.10	43	50.31	53.80	-39	7,271	-0.54%
2019/08/05	2	52.20	7	51.07	50.70	-5	7,113	-0.07%
2019/08/02	118	53.30	7	53.17	52.70	111	7,225	1.54%	大買/鉅額交易
2019/08/01	13	53.00	20	52.75	53.00	-7	7,491	-0.09%
2019/07/31	2	51.50	2	51.80	51.60	0	7,711	0.00%
2019/07/30	18	51.17	4	51.45	51.50	14	7,891	0.18%
2019/07/29	3	50.50	0	0.00	50.50	3	7,944	0.04%
2019/07/25	2	49.75	3	50.10	49.85	-1	8,164	-0.01%
2019/07/24	5	49.39	1	49.75	49.40	4	8,324	0.05%
2019/07/23	1	49.80	0	0.00	49.80	1	8,400	0.01%
2019/07/22	0	0.00	3	50.30	50.70	-3	8,389	-0.04%
2019/07/19	2	49.50	2	49.70	49.50	0	8,400	0.00%
2019/07/18	4	49.33	0	0.00	49.00	4	8,547	0.05%
2019/07/17	2	49.85	0	0.00	50.10	2	8,531	0.02%
2019/07/16	4	51.35	0	0.00	50.70	4	8,540	0.05%
2019/07/15	1	52.30	5	52.10	51.90	-4	8,616	-0.05%
2019/07/12	4	51.15	0	0.00	51.50	4	8,738	0.05%
2019/07/11	2	50.20	3	50.23	50.70	-1	8,819	-0.01%
2019/07/10	9	50.77	6	50.77	50.20	3	9,016	0.03%
2019/07/09	6	50.13	0	0.00	49.85	6	9,495	0.06%
2019/07/08	4	50.10	1	50.60	50.60	3	10,127	0.03%
2019/07/05	1	51.80	0	0.00	51.70	1	10,138	0.01%
2019/07/04	3	52.27	5	52.38	52.10	-2	10,181	-0.02%
2019/07/03	5	52.30	0	0.00	51.70	5	10,261	0.05%
2019/07/02	3	54.53	3	54.50	54.30	0	10,153	0.00%
2019/07/01	5	55.18	7	55.10	55.50	-2	10,229	-0.02%
2019/06/27	1	54.10	2	55.25	53.70	-1	10,264	-0.01%
2019/06/26	0	0.00	1	53.60	54.00	-1	10,310	-0.01%
2019/06/25	1	54.10	1	53.30	54.10	0	10,371	0.00%
2019/06/24	5	54.12	17	53.73	54.30	-12	10,411	-0.12%
2019/06/21	10	53.82	2	54.00	53.10	8	10,404	0.08%
2019/06/20	11	54.48	22	53.76	54.30	-11	10,366	-0.11%
2019/06/19	3	54.00	3	53.97	53.40	0	10,343	0.00%
2019/06/18	3	51.83	6	52.23	53.40	-3	10,289	-0.03%
2019/06/17	4	53.05	33	53.26	52.70	-29	10,162	-0.29%
2019/06/14	6	55.15	2	55.45	55.00	4	10,109	0.04%
2019/06/13	17	55.96	22	55.55	54.90	-5	10,050	-0.05%
2019/06/12	6	54.02	5	54.00	54.00	1	9,826	0.01%
2019/06/11	4	53.45	3	53.90	53.10	1	9,808	0.01%
2019/06/10	2	52.95	0	0.00	52.60	2	9,740	0.02%
2019/06/06	2	52.20	3	52.67	52.70	-1	9,728	-0.01%
2019/06/05	6	50.32	24	50.84	51.70	-18	9,543	-0.19%
2019/06/04	1	48.40	5	47.73	48.40	-4	9,438	-0.04%
2019/06/03	1	47.35	0	0.00	47.35	1	9,508	0.01%
2019/05/31	11	48.15	0	0.00	48.20	11	9,800	0.11%
2019/05/30	2	47.53	1	47.25	47.45	1	9,783	0.01%
2019/05/29	17	47.72	0	0.00	47.50	17	9,802	0.17%
2019/05/28	0	0.00	2	46.38	47.30	-2	9,865	-0.02%
2019/05/27	5	45.60	2.2	45.45	45.60	2.8	9,886	0.03%
2019/05/24	3	46.17	3	46.95	45.95	0	9,851	0.00%
2019/05/23	2	46.90	10	46.61	46.25	-8	9,818	-0.08%
2019/05/22	4	49.63	0	0.00	48.95	4	9,878	0.04%
2019/05/21	2	49.70	0	0.00	49.75	2	9,976	0.02%
2019/05/20	0	0.00	2	49.10	48.75	-2	10,042	-0.02%
2019/05/17	10	51.18	6	52.15	49.55	4	9,982	0.04%
2019/05/16	1	52.00	3	51.97	51.70	-2	9,904	-0.02%
2019/05/15	2	51.35	5	51.50	51.60	-3	9,874	-0.03%
2019/05/14	0	0.00	5	49.33	50.80	-5	9,929	-0.05%
2019/05/13	4	49.90	3	50.73	50.00	1	10,008	0.01%
2019/05/10	25	49.84	13	50.67	50.00	12	10,404	0.12%
2019/05/09	30	53.12	7	52.44	50.50	23	10,496	0.22%
2019/05/08	7	53.70	31	54.17	55.00	-24	10,425	-0.23%
2019/05/07	8	52.83	15	51.63	53.70	-7	10,216	-0.07%
2019/05/06	5	50.50	5	51.40	50.00	0	10,111	0.00%
2019/05/03	5	52.00	5	51.60	51.70	0	10,062	0.00%
2019/05/02	12	50.59	1	50.50	50.70	11	10,037	0.11%
2019/04/30	9.2	49.72	10	50.61	51.20	-0.8	10,095	-0.01%
2019/04/29	0	0.00	1	49.15	49.25	-1	10,047	-0.01%
2019/04/26	3	48.33	0	0.00	48.50	3	10,085	0.03%
2019/04/25	2	49.40	30	48.30	49.10	-28	10,291	-0.27%
2019/04/24	30	50.28	2	49.55	49.00	28	10,513	0.27%
2019/04/23	1	49.75	2	50.50	50.70	-1	10,808	-0.01%
2019/04/22	1	49.60	1	49.65	49.70	0	11,100	0.00%
2019/04/19	3	51.30	5	51.34	50.40	-2	11,010	-0.02%
2019/04/18	6	50.95	9	51.02	50.00	-3	10,844	-0.03%
2019/04/17	8	51.93	5	51.42	52.00	3	10,676	0.03%
2019/04/16	14	50.70	6	50.60	50.70	8	10,536	0.08%
2019/04/15	4	50.05	2	49.58	51.00	2	10,281	0.02%
2019/04/12	3	48.13	20	47.91	46.45	-17	9,716	-0.17%
2019/04/11	12	46.50	9	46.46	46.95	3	9,029	0.03%
2019/04/10	5	45.40	1	45.60	45.75	4	8,884	0.05%
2019/04/09	1	45.55	5	45.51	45.45	-4	8,873	-0.05%
2019/04/03	14	45.11	12	45.07	44.70	2	8,714	0.02%
2019/04/02	2	44.10	3	44.30	43.85	-1	8,645	-0.01%
2019/04/01	3	44.48	3	44.55	44.00	0	8,611	0.00%
2019/03/29	8	43.74	6	43.28	43.85	2	8,466	0.02%
2019/03/28	3	42.40	2	42.20	41.80	1	8,339	0.01%
2019/03/27	5	41.78	0	0.00	42.15	5	8,292	0.06%
2019/03/22	3	41.75	2	41.50	41.20	1	8,334	0.01%
2019/03/21	1	41.90	0	0.00	42.00	1	8,383	0.01%
2019/03/15	0	0.00	1	41.35	41.15	-1	8,266	-0.01%
2019/03/13	2	40.45	2	40.90	40.80	0	8,263	0.00%
2019/03/12	0	0.00	1	42.10	40.45	-1	8,221	-0.01%
2019/03/08	2	42.05	1	42.15	41.45	1	8,280	0.01%
2019/03/06	8	45.18	11	45.39	43.70	-3	8,223	-0.04%
2019/03/04	0	0.00	1	43.80	44.40	-1	8,107	-0.01%
2019/02/27	2	44.08	1	43.10	44.30	1	8,141	0.01%
2019/02/26	2	43.98	2	43.70	43.60	0	8,098	0.00%
2019/02/25	1	43.45	0	0.00	44.45	1	8,177	0.01%
2019/02/21	0	0.00	1	45.75	44.40	-1	8,278	-0.01%
2019/02/20	6	43.63	1	44.50	45.00	5	8,215	0.06%
2019/02/19	4	44.35	0	0.00	44.20	4	8,137	0.05%
2019/02/18	0	0.00	5	44.96	44.15	-5	8,149	-0.06%
2019/02/15	6	44.15	7	44.61	44.30	-1	8,216	-0.01%
2019/02/14	22	45.53	13	45.52	45.10	9	8,225	0.11%
2019/02/13	7	47.13	4	45.33	45.25	3	8,184	0.04%
2019/02/12	4	47.06	5	47.26	46.95	-1	8,142	-0.01%
2019/02/11	8	46.43	148.7	46.25	48.05	-140.7	8,166	-1.72%	大賣/鉅額交易
2019/01/30	0	0.00	2	41.63	43.70	-2	7,777	-0.03%
2019/01/29	13	41.92	10	41.53	40.65	3	7,542	0.04%
2019/01/28	5	41.31	2	41.40	41.10	3	7,297	0.04%
2019/01/25	3	40.93	1	41.20	40.80	2	7,166	0.03%
2019/01/24	0	0.00	1	41.05	41.25	-1	7,083	-0.01%
2019/01/23	2	40.88	2	40.33	41.00	0	6,996	0.00%
2019/01/22	1	40.60	4	40.35	39.65	-3	6,839	-0.04%
2019/01/21	2	41.25	0	0.00	40.30	2	6,699	0.03%
2019/01/18	2	40.68	3	41.07	41.35	-1	6,564	-0.02%
2019/01/17	3	41.75	20	41.44	40.55	-17	6,416	-0.26%
2019/01/16	20	40.05	14.2	40.41	41.15	5.8	6,188	0.09%
2019/01/15	19	39.22	10	38.48	39.60	9	5,890	0.15%
2019/01/14	14	36.51	16	36.42	38.20	-2	5,445	-0.04%
2019/01/10	1	35.15	0	0.00	35.25	1	5,104	0.02%
2019/01/09	1	35.20	1	35.75	35.25	0	5,146	0.00%
2019/01/08	0	0.00	31	35.11	35.50	-31	5,156	-0.60%
2019/01/04	0	0.00	2	34.50	34.90	-2	5,160	-0.04%
2019/01/03	2	34.88	1	34.60	34.80	1	5,244	0.02%
2019/01/02	1	35.30	1	34.95	34.40	0	5,265	0.00%
2018/12/28	0	0.00	1	34.55	34.55	-1	5,266	-0.02%
2018/12/27	0	0.00	4	33.53	33.20	-4	5,340	-0.07%
2018/12/26	0	0.00	35	33.00	32.65	-35	5,456	-0.64%
2018/12/25	7	33.04	1	33.45	33.20	6	5,582	0.11%
2018/12/24	1	34.50	0	0.00	34.55	1	5,528	0.02%
2018/12/22	1	34.95	0	0.00	34.85	1	5,669	0.02%
2018/12/21	8	35.43	6	35.73	35.50	2	5,693	0.04%
2018/12/20	0	0.00	1	35.70	35.70	-1	5,646	-0.02%
2018/12/18	25	35.65	9	35.53	35.25	16	5,647	0.28%
2018/12/17	25	35.60	35	35.73	35.65	-10	5,602	-0.18%
2018/12/14	5	35.50	6	35.45	35.50	-1	5,722	-0.02%
2018/12/13	35	35.01	5	35.10	35.00	30	5,708	0.53%
2018/12/12	2	34.50	12	34.30	34.80	-10	5,750	-0.17%
2018/12/10	0	0.00	7	33.86	34.30	-7	5,869	-0.12%
2018/12/07	1	34.15	5	34.25	34.30	-4	5,914	-0.07%
2018/12/06	1	33.80	3	33.67	34.00	-2	5,940	-0.03%
2018/12/05	1	34.85	2	35.10	35.40	-1	5,959	-0.02%
2018/12/04	5	35.89	0	0.00	35.40	5	6,055	0.08%
2018/12/03	6	36.36	1	36.85	36.35	5	6,100	0.08%
2018/11/30	1	35.30	1	35.80	35.50	0	6,288	0.00%
2018/11/28	1	36.00	30	35.92	35.60	-29	6,722	-0.43%
2018/11/22	0	0.00	30	34.83	33.10	-30	6,997	-0.43%
2018/11/21	7	34.75	0	0.00	34.60	7	7,287	0.10%
2018/11/20	61	34.56	10	35.12	34.50	51	7,661	0.67%
2018/11/19	2	35.15	30	34.97	35.25	-28	7,658	-0.37%
2018/11/16	5	34.70	0	0.00	34.55	5	7,754	0.06%
2018/11/15	2	35.20	0.7	34.80	34.90	1.3	7,771	0.02%
2018/11/14	5	34.05	0	0.00	34.75	5	7,837	0.06%
2018/11/09	0	0.00	1	33.20	33.20	-1	7,615	-0.01%
2018/11/08	30	34.18	1	35.00	32.10	29	7,626	0.38%
2018/11/06	8	31.95	8	32.50	31.95	0	7,623	0.00%
2018/11/05	6	32.40	6	32.05	32.40	0	7,638	0.00%
2018/10/30	0	0.00	1	28.00	28.30	-1	7,902	-0.01%
2018/10/26	0	0.00	2	28.70	28.25	-2	8,217	-0.02%
2018/10/25	0	0.00	2	29.18	29.00	-2	8,398	-0.02%
2018/10/24	1	30.50	2	29.70	30.10	-1	8,476	-0.01%
2018/10/23	1	30.00	1	30.20	29.50	0	8,605	0.00%
2018/10/22	10	30.60	10	29.40	30.55	0	8,882	0.00%
2018/10/19	3	29.65	0	0.00	29.60	3	9,313	0.03%
2018/10/17	0	0.00	1	29.50	29.65	-1	9,724	-0.01%
2018/10/12	0	0.00	2	26.60	27.80	-2	9,868	-0.02%
2018/10/11	0	0.00	6	26.56	26.00	-6	9,927	-0.06%
2018/10/09	0	0.00	3	28.93	28.80	-3	10,178	-0.03%
2018/10/08	0	0.00	2	29.45	29.45	-2	10,380	-0.02%
2018/10/05	1	29.10	2	29.08	29.40	-1	10,806	-0.01%
2018/10/04	1	30.40	2	30.38	30.30	-1	10,989	-0.01%
2018/10/01	10	30.20	12	31.22	30.95	-2	10,962	-0.02%
2018/09/28	10	31.70	12	32.06	31.70	-2	10,991	-0.02%
2018/09/27	11	32.25	10	31.90	32.25	1	10,989	0.01%
2018/09/25	0	0.00	26	31.87	32.15	-26	11,008	-0.24%
2018/09/21	7	31.56	0	0.00	31.45	7	10,954	0.06%
2018/09/20	30	31.42	1	30.85	30.85	29	10,881	0.27%
2018/09/19	20	33.35	7	32.65	32.25	13	10,713	0.12%
2018/09/18	7	32.54	0	0.00	33.10	7	10,631	0.07%
2018/09/13	1	32.95	6	33.60	33.20	-5	10,476	-0.05%
2018/09/12	8	33.40	1	33.95	33.30	7	10,383	0.07%
2018/09/11	2	34.28	1	34.55	34.70	1	10,325	0.01%
2018/09/10	10	33.00	14	34.07	33.00	-4	10,218	-0.04%
2018/09/07	8	34.44	6	34.35	34.60	2	10,088	0.02%
2018/09/06	25	35.61	22	35.64	35.00	3	10,124	0.03%
2018/09/05	1	34.90	0	0.00	34.70	1	9,826	0.01%
2018/09/04	19	36.41	13	35.88	34.10	6	9,652	0.06%
2018/09/03	0	0.00	11	36.66	36.70	-11	9,251	-0.12%
2018/08/31	13	37.02	48	36.87	36.60	-35	9,128	-0.38%
2018/08/30	8	36.28	10	37.03	36.70	-2	8,975	-0.02%
2018/08/29	8	36.58	9	36.96	37.35	-1	8,820	-0.01%
2018/08/28	22	36.51	15	36.73	36.70	7	8,635	0.08%
2018/08/27	21	35.36	18.4	34.66	35.30	2.6	8,230	0.03%
2018/08/24	1	32.85	1	32.75	33.10	0	7,915	0.00%
2018/08/23	11	32.70	18	32.82	32.35	-7	7,920	-0.09%
2018/08/22	1	32.10	5	31.45	32.25	-4	7,714	-0.05%
2018/08/21	5	31.95	5	31.95	31.75	0	7,654	0.00%
2018/08/20	13	30.03	1	30.05	30.30	12	7,477	0.16%
2018/08/17	1	30.05	0	0.00	29.70	1	7,456	0.01%
2018/08/14	2	29.50	2	31.08	29.65	0	7,324	0.00%
2018/08/13	6	31.23	12	31.43	30.75	-6	7,189	-0.08%
2018/08/10	2	31.80	0	0.00	31.80	2	7,032	0.03%
2018/08/09	8	31.50	8	31.75	31.90	0	6,961	0.00%
2018/08/08	11	33.27	11	32.60	31.75	0	6,907	0.00%
2018/08/07	3	32.62	1	32.15	32.65	2	6,787	0.03%
2018/08/06	0	0.00	7.6	32.35	31.80	-7.6	6,687	-0.11%
2018/08/03	27	32.65	34	32.85	32.20	-7	6,627	-0.11%
2018/08/02	14	31.90	9	31.94	32.30	5	6,498	0.08%
2018/08/01	9	32.77	8	32.33	31.85	1	6,373	0.02%
2018/07/31	23	31.99	20	32.08	32.00	3	6,187	0.05%
2018/07/30	6	32.39	62.3	32.49	32.40	-56.3	6,110	-0.92%
2018/07/27	19	31.92	113	31.81	32.00	-94	5,970	-1.57%	大賣/
2018/07/26	11	31.20	55	31.81	31.00	-44	5,694	-0.77%
2018/07/25	5	29.25	0	0.00	29.25	5	5,245	0.10%
2018/07/24	8	28.85	72	29.16	29.30	-64	5,128	-1.25%
2018/07/23	2	27.98	13	28.83	27.95	-11	4,781	-0.23%
2018/07/20	16	28.50	4	28.30	28.60	12	4,759	0.25%
2018/07/19	1	28.45	5	28.76	28.45	-4	4,688	-0.09%
2018/07/18	6	28.51	2	28.60	28.60	4	4,648	0.09%
2018/07/17	5	29.12	7	29.41	28.65	-2	4,508	-0.04%
2018/07/16	5	29.15	42	29.17	28.10	-37	4,143	-0.89%
2018/07/13	38	28.31	26	27.99	29.30	12	3,897	0.31%
2018/07/12	6.7	27.41	5	26.47	27.75	1.7	3,424	0.05%
2018/07/11	2	25.50	0	0.00	25.25	2	3,103	0.06%
2018/07/09	1	25.80	3	25.57	25.15	-2	2,996	-0.07%
2018/07/06	1	24.80	2	24.73	25.35	-1	2,827	-0.04%
2018/07/05	1	23.85	1	23.10	23.10	0	2,615	0.00%
2018/07/04	1	23.70	1	23.55	23.85	0	2,583	0.00%
2018/07/03	1	23.10	0	0.00	23.30	1	2,528	0.04%
2018/07/02	0	0.00	20	22.70	22.70	-20	2,489	-0.80%
2018/06/29	20	23.00	0	0.00	22.85	20	2,471	0.81%
2018/06/25	1	23.60	4	23.05	23.35	-3	2,387	-0.13%
2018/06/15	0	0.00	1	23.55	23.50	-1	2,256	-0.04%
2018/06/14	16	24.36	0	0.00	23.60	16	2,236	0.72%
2018/06/06	0	0.00	3	23.90	24.10	-3	1,969	-0.15%
2018/06/05	10	24.15	0	0.00	23.85	10	1,935	0.52%
2018/06/04	0	0.00	5	23.51	23.60	-5	1,887	-0.26%
2018/06/01	11	24.03	21	23.50	23.50	-10	1,842	-0.54%
2018/05/31	32	22.52	2	23.43	23.65	30	1,706	1.76%
2018/05/25	2	21.78	0	0.00	21.90	2	1,443	0.14%
2018/05/24	0	0.00	8	21.84	21.80	-8	1,421	-0.56%
2018/05/23	4	21.55	0	0.00	21.85	4	1,412	0.28%
2018/05/22	4	22.08	7	21.90	22.10	-3	1,367	-0.22%
2018/05/18	0	0.00	6	21.68	21.60	-6	1,286	-0.47%
2018/05/17	0	0.00	6	21.75	21.90	-6	1,278	-0.47%
2018/05/15	3	21.73	2	21.60	21.60	1	1,237	0.08%
2018/05/11	0	0.00	6	21.70	21.55	-6	1,136	-0.53%
2018/05/10	3	22.85	2	22.43	22.25	1	1,100	0.09%
2018/05/09	1	22.15	1	21.80	22.30	0	1,007	0.00%
2018/05/07	21	22.46	0	0.00	22.50	21	950	2.21%
2018/05/04	2	22.35	0	0.00	22.45	2	913	0.22%
2018/05/03	1	22.50	0	0.00	21.75	1	869	0.11%
2018/04/30	0	0.00	10	21.15	21.15	-10	791	-1.26%
2018/04/26	10	21.70	2	21.45	21.35	8	770	1.04%
2018/04/25	1	21.20	0	0.00	21.70	1	701	0.14%
2018/04/17	1	21.05	0	0.00	20.65	1	596	0.17%
2018/04/16	0	0.00	1	20.80	20.80	-1	594	-0.17%
2018/04/12	1	19.85	0	0.00	20.25	1	587	0.17%
2018/03/29	20	19.00	0	0.00	18.95	20	608	3.28%
2018/03/22	41	19.65	0	0.00	19.50	41	619	6.62%
2018/03/15	3	20.83	0	0.00	20.65	3	634	0.47%
2018/03/07	30	19.07	0	0.00	18.80	30	566	5.29%
2018/01/31	0	0.00	1	20.75	20.90	-1	677	-0.15%
2018/01/30	0	0.00	1	20.40	20.40	-1	695	-0.14%
2018/01/15	0	0.00	2	21.95	22.00	-2	760	-0.26%
2018/01/10	0	0.00	2	21.60	21.20	-2	759	-0.26%
2018/01/08	2	22.55	0	0.00	22.40	2	738	0.27%