泰鼎-KY (4927)-國泰-松江券商分點個股進出

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
39.65
漲跌
▲0.45
漲幅
+1.15%
成交量
266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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	1	39.90	39.65	-1	680	-0.15%
2024/04/19	1	38.45	0	0.00	38.40	1	681	0.15%
2024/04/16	1	38.45	0	0.00	38.05	1	667	0.15%
2024/04/10	0	0.00	0.1	40.10	40.00	-0.1	641	-0.01%
2024/04/08	0	0.00	5	39.45	39.50	-5	629	-0.79%
2024/04/03	0	39.50	0	0.00	39.00	0	621	0.00%
2024/04/02	0	40.90	0	0.00	39.35	0	612	0.00%
2024/03/27	2	40.60	2	41.00	40.60	0	552	0.00%
2024/03/26	2	40.98	0	42.45	40.70	2	545	0.36%
2024/03/20	0	41.45	0	0.00	41.00	0	519	0.00%
2024/03/19	5	41.20	0	0.00	41.15	5	515	0.97%
2024/03/18	0	41.45	0	0.00	41.70	0	504	0.00%
2024/03/13	0.2	40.48	0.1	40.40	40.20	0.2	459	0.03%
2024/03/12	0	42.73	0	0.00	42.15	0	426	0.00%
2024/03/11	0	0.00	0	44.00	42.65	0	397	0.00%
2024/03/08	2.1	43.14	0	0.00	42.35	2.1	378	0.54%
2024/03/07	1.1	43.99	0	0.00	43.60	1.1	358	0.29%
2024/03/06	0	43.55	0	0.00	43.75	0	336	0.00%
2024/03/05	0.1	43.40	0	0.00	42.90	0.1	301	0.02%
2024/03/04	0	45.40	0	0.00	44.65	0	272	0.00%
2024/03/01	0.1	46.09	0	0.00	45.45	0.1	258	0.04%
2024/02/29	2	45.80	0	46.70	45.90	2	244	0.82%
2024/02/27	1	47.40	0	0.00	46.80	1	224	0.44%
2024/02/26	5	47.85	3	47.45	47.40	2	224	0.89%
2024/02/23	2	49.43	0.1	49.55	48.80	2	218	0.89%
2024/02/21	1	49.75	0	0.00	49.90	1	222	0.45%
2024/01/29	1	48.25	2	49.00	48.60	-1	226	-0.44%
2023/12/14	0	0.00	1	50.80	50.30	-1	441	-0.23%
2023/12/07	1	50.50	1	49.90	49.60	0	498	0.00%
2023/12/05	2	50.35	3	50.83	50.80	-1	519	-0.19%
2023/12/04	2	50.80	0	0.00	50.50	2	539	0.37%
2023/12/01	0	0.00	2	51.15	51.10	-2	578	-0.35%
2023/11/30	2	50.10	0	0.00	50.50	2	594	0.34%
2023/11/29	0	0.00	2	50.55	50.40	-2	612	-0.33%
2023/11/22	1	49.90	0	0.00	49.90	1	650	0.15%
2023/11/21	2	49.80	0	0.00	50.10	2	650	0.31%
2023/11/20	0	0.00	2	48.95	49.05	-2	647	-0.31%
2023/11/17	2	48.60	0	0.00	48.60	2	650	0.31%
2023/11/16	0	0.00	2	48.45	48.65	-2	657	-0.30%
2023/11/15	0	0.00	2	47.80	48.10	-2	664	-0.30%
2023/11/13	0	0.00	1	47.50	47.30	-1	675	-0.15%
2023/11/09	1	47.60	0	0.00	47.15	1	706	0.14%
2023/11/08	0	0.00	1	47.85	48.05	-1	737	-0.14%
2023/11/07	1	48.75	0	0.00	48.00	1	742	0.13%
2023/11/03	3	48.60	4	47.50	48.60	-1	745	-0.13%
2023/11/02	4	46.94	4	47.15	46.90	0	749	0.00%
2023/10/31	4	48.55	4	47.85	46.65	0	758	0.00%
2023/10/30	4	47.09	0	0.00	47.50	4	772	0.52%
2023/10/25	0	0.00	1	49.25	49.10	-1	759	-0.13%
2023/10/23	0	0.00	10	50.80	50.80	-10	758	-1.32%
2023/10/13	1	53.30	0	0.00	52.80	1	797	0.13%
2023/10/03	1	57.80	1	57.60	57.20	0	866	0.00%
2023/09/27	0	0.00	1	55.50	55.00	-1	1,018	-0.10%
2023/09/20	1	58.30	1	57.10	57.10	0	1,187	0.00%
2023/09/18	1	57.50	1	58.00	58.00	0	1,194	0.00%
2023/09/15	1	56.70	2	57.30	57.50	-1	1,178	-0.08%
2023/09/13	1	55.10	0	0.00	55.20	1	1,181	0.08%
2023/09/06	2	58.30	1	58.50	57.00	1	1,200	0.08%
2023/09/05	2	59.80	1	60.10	60.10	1	1,176	0.08%
2023/09/04	0	0.00	1	59.10	58.80	-1	1,174	-0.09%
2023/08/30	0	0.00	0	56.50	56.60	0	1,275	0.00%
2023/08/28	0	0.00	18	52.88	53.00	-18	1,275	-1.41%
2023/08/18	0	0.00	1	52.00	51.60	-1	1,391	-0.07%
2023/08/17	1	53.20	0	0.00	52.80	1	1,397	0.07%
2023/08/16	2	52.30	0	0.00	52.30	2	1,453	0.14%
2023/08/15	6	52.58	2	53.75	52.70	4	1,466	0.27%
2023/08/14	7	54.66	0	0.00	54.60	7	1,451	0.48%
2023/08/11	4	61.08	0	0.00	60.60	4	1,469	0.27%
2023/08/10	4	60.45	0	0.00	61.60	4	1,478	0.27%
2023/08/09	0	0.00	1	62.10	61.60	-1	1,472	-0.07%
2023/08/08	1	61.20	0	0.00	62.10	1	1,469	0.07%
2023/08/07	0	0.00	0.1	60.80	61.00	-0.1	1,463	-0.01%
2023/08/04	1	57.80	0	0.00	57.70	1	1,453	0.07%
2023/08/02	0	0.00	1	59.10	58.20	-1	1,450	-0.07%
2023/07/26	1	62.70	0	0.00	61.90	1	1,431	0.07%
2023/07/24	0	0.00	8	62.70	62.60	-8	1,430	-0.56%
2023/07/19	0	0.00	3	64.00	63.90	-3	1,450	-0.21%
2023/07/13	0.1	67.40	0	0.00	67.10	0.1	1,439	0.01%
2023/07/12	0	0.00	0.2	67.10	67.00	-0.2	1,424	-0.01%
2023/07/10	8	66.80	0	0.00	66.00	8	1,502	0.53%
2023/07/07	1.2	65.02	0	0.00	66.80	1.2	1,574	0.08%
2023/07/06	4	65.58	1.1	66.48	65.80	2.9	1,633	0.18%
2023/07/05	2	67.85	1	67.90	67.80	1	1,583	0.06%
2023/07/04	2.1	65.85	2	66.15	70.20	0.1	1,531	0.00%
2023/06/30	0	0.00	1	63.30	63.20	-1	1,386	-0.07%
2023/06/13	0	0.00	13	63.85	63.50	-13	1,352	-0.96%
2023/06/08	8	64.91	0	0.00	64.70	8	1,344	0.60%
2023/06/07	2	64.25	0	0.00	64.70	2	1,344	0.15%
2023/06/06	5	64.48	0	0.00	64.80	5	1,326	0.38%
2023/06/05	1	63.80	0	0.00	63.80	1	1,275	0.08%
2023/06/02	0	0.00	11	62.00	61.70	-11	1,245	-0.88%
2023/05/31	11	62.48	1	62.70	63.00	10	1,256	0.80%
2023/05/22	1	61.80	1	62.30	61.50	0	1,318	0.00%
2023/05/19	0	0.00	45	59.93	59.60	-45	1,270	-3.54%
2023/05/17	0	0.00	1	59.40	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	19	57.40	57.20	-19	1,197	-1.59%
2023/05/15	0	0.00	2	56.00	55.60	-2	1,190	-0.17%
2023/05/12	3	55.60	20	54.90	55.50	-17	1,198	-1.42%
2023/05/08	10	55.00	20	53.50	55.30	-10	1,226	-0.82%
2023/05/03	5	54.20	0	0.00	54.20	5	1,251	0.40%
2023/04/28	20	54.80	0	0.00	55.10	20	1,269	1.58%
2023/04/27	2	53.60	2	54.40	54.30	0	1,263	0.00%
2023/04/26	1.1	53.04	27	53.05	54.30	-25.9	1,256	-2.06%
2023/04/25	1.3	54.30	0	0.00	53.90	1.3	1,252	0.10%
2023/04/24	10	56.40	1	57.00	56.20	9	1,227	0.73%
2023/04/21	1	57.30	20	57.40	56.70	-19	1,227	-1.55%
2023/04/20	10	59.35	20	59.10	58.40	-10	1,207	-0.83%
2023/04/18	22	61.11	10	60.90	60.40	12	1,192	1.01%
2023/04/17	17	61.12	0	0.00	61.40	17	1,171	1.45%
2023/04/14	30	62.13	10	61.70	61.70	20	1,163	1.72%
2023/04/13	4	62.20	0.2	62.20	61.50	3.8	1,151	0.33%
2023/04/12	10	62.10	20	62.00	63.60	-10	1,060	-0.94%
2023/04/11	0	0.00	0.1	62.00	62.10	-0.1	976	-0.01%
2023/04/07	0	0.00	25	60.40	59.80	-25	893	-2.80%
2023/04/06	0	0.00	2	59.20	60.10	-2	873	-0.23%
2023/03/31	25	59.10	0	0.00	59.20	25	868	2.88%
2023/03/30	0	0.00	11	59.43	59.20	-11	867	-1.27%
2023/03/29	0	60.10	0	0.00	59.60	0	860	0.00%
2023/03/28	10	59.40	0	0.00	59.80	10	878	1.14%
2023/03/24	1	59.80	0.2	59.80	59.80	0.8	893	0.09%
2023/03/23	2	59.20	0	0.00	59.40	2	897	0.22%
2023/03/22	0	0.00	3	58.90	58.90	-3	904	-0.33%
2023/03/21	0	58.70	0	0.00	58.20	0	911	0.00%
2023/03/20	1	57.70	0	0.00	57.70	1	924	0.11%
2023/03/16	0.2	56.17	0.5	55.90	56.00	-0.4	932	-0.04%
2023/03/15	0.2	56.94	0	0.00	56.50	0.2	950	0.02%
2023/03/14	1.1	57.40	0	0.00	57.00	1.1	982	0.11%
2023/03/13	0.1	57.80	0	0.00	58.60	0.1	996	0.01%
2023/03/10	1.1	59.56	0	0.00	59.00	1.1	1,031	0.11%
2023/03/07	1	62.60	0	0.00	62.30	1	1,128	0.09%
2023/03/06	0.2	61.75	4	61.28	61.90	-3.8	1,232	-0.31%
2023/03/03	0.1	59.60	0	0.00	59.40	0.1	1,250	0.01%
2023/03/02	1.2	58.49	0.1	58.50	58.40	1.1	1,318	0.08%
2023/03/01	0.1	58.30	0	0.00	58.70	0.1	1,338	0.01%
2023/02/24	0.1	62.01	0	0.00	61.10	0.1	1,335	0.01%
2023/02/22	0.1	63.50	0	0.00	62.30	0.1	1,384	0.01%
2023/02/21	1	64.40	15	64.10	64.50	-14	1,383	-1.01%
2023/02/20	0.3	64.83	0	0.00	64.90	0.3	1,384	0.02%
2023/02/17	3	61.50	0	0.00	61.60	3	1,339	0.22%
2023/02/16	12	60.20	0	60.40	60.30	12	1,354	0.89%
2023/02/14	0	0.00	0	60.00	59.30	0	1,502	0.00%
2023/02/13	0	58.30	0	0.00	59.60	0	1,553	0.00%
2023/02/10	0	59.00	1	59.20	59.00	-1	1,645	-0.06%
2023/02/09	0	59.80	0	0.00	60.00	0	1,678	0.00%
2023/02/07	2	60.60	1	60.60	60.60	1	1,818	0.05%
2023/02/03	0	60.00	0	0.00	59.80	0	1,867	0.00%
2023/02/02	1	59.50	1	59.80	60.20	0	1,864	0.00%
2023/02/01	1	58.20	6	58.30	59.20	-5	1,846	-0.27%
2023/01/13	5	55.70	0	0.00	54.80	5	1,930	0.26%
2023/01/11	0	55.80	1	56.10	56.20	-1	2,051	-0.05%
2023/01/10	0	0.00	1	55.10	55.20	-1	2,092	-0.05%
2023/01/06	0	0.00	1	53.30	54.10	-1	2,123	-0.05%
2022/12/30	1	53.40	0	0.00	53.30	1	2,215	0.05%
2022/12/28	1	54.10	0	0.00	53.60	1	2,268	0.04%
2022/12/20	1	56.40	0	0.00	55.10	1	2,360	0.04%
2022/12/16	0	0.00	5	57.50	57.50	-5	2,412	-0.21%
2022/12/08	0	0.00	4	59.00	58.50	-4	2,507	-0.16%
2022/12/01	0	0.00	7	60.50	60.10	-7	2,520	-0.28%
2022/11/30	0	0.00	1	60.00	59.90	-1	2,559	-0.04%
2022/11/29	1	59.40	1	59.09	59.50	0	2,584	0.00%
2022/11/28	4	59.21	22	59.03	59.30	-18	2,579	-0.70%
2022/11/24	0	0.00	2	57.80	58.40	-2	2,494	-0.08%
2022/11/23	0	0.00	44	56.01	56.60	-44	2,496	-1.76%
2022/11/22	1	55.50	1	54.60	55.80	0	2,503	0.00%
2022/11/21	0	0.00	1	54.70	54.30	-1	2,511	-0.04%
2022/11/18	21	55.31	0	0.00	55.30	21	2,529	0.83%
2022/11/17	2	55.20	5	55.84	55.90	-3	2,533	-0.12%
2022/11/16	44	55.67	7	55.14	55.20	37	2,568	1.44%
2022/11/15	1	54.50	39	54.64	54.80	-38	2,672	-1.42%
2022/11/14	1	53.50	5	53.46	54.20	-4	2,894	-0.14%
2022/11/11	8	53.84	25	54.40	53.10	-17	2,889	-0.59%
2022/11/10	2	55.05	0	0.00	55.10	2	2,772	0.07%
2022/11/08	31	55.28	9	54.79	54.40	22	2,707	0.81%
2022/11/07	6	52.80	8.1	53.42	53.50	-2.1	2,618	-0.08%
2022/11/04	9.1	53.18	9	53.72	53.50	0.1	2,589	0.00%
2022/11/02	0	0.00	11	51.90	51.90	-11	2,493	-0.44%
2022/11/01	0	0.00	7	50.36	50.70	-7	2,461	-0.28%
2022/10/31	0	0.00	1	49.45	49.40	-1	2,456	-0.04%
2022/10/28	2	48.30	0	0.00	48.30	2	2,476	0.08%
2022/10/26	5	49.24	2	49.49	48.20	3	2,471	0.12%
2022/10/25	6	50.02	0	0.00	50.00	6	2,459	0.24%
2022/10/24	1	51.70	8	51.96	51.00	-7	2,442	-0.29%
2022/10/21	1	50.70	5	50.72	50.30	-4	2,409	-0.17%
2022/10/20	11	50.42	0	0.00	50.30	11	2,390	0.46%
2022/10/19	13	52.44	45	52.82	51.60	-32	2,364	-1.35%
2022/10/18	34	51.30	12	51.17	51.50	22	2,275	0.97%
2022/10/17	4	47.99	0	0.00	49.45	4	2,245	0.18%
2022/10/14	11	49.05	25	48.73	49.15	-14	2,239	-0.63%
2022/10/13	26	47.62	0	0.00	46.25	26	2,233	1.16%
2022/10/12	0	0.00	1	49.10	49.55	-1	2,202	-0.05%
2022/10/11	9	49.94	2	50.00	48.85	7	2,200	0.32%
2022/10/07	2	53.05	0	0.00	52.60	2	2,173	0.09%
2022/10/06	2	51.90	0	0.00	52.20	2	2,177	0.09%
2022/10/05	0	0.00	3	52.53	51.70	-3	2,183	-0.14%
2022/09/30	11	48.70	0	0.00	49.80	11	2,167	0.51%
2022/09/29	6	50.67	0	0.00	49.80	6	2,182	0.27%
2022/09/28	7	50.76	4	50.33	49.50	3	2,208	0.14%
2022/09/27	10	51.50	0	0.00	53.60	10	2,273	0.44%
2022/09/26	7	52.57	0	0.00	51.30	7	2,288	0.31%
2022/09/23	8	54.46	0	0.00	54.60	8	2,271	0.35%
2022/09/22	7	56.10	3	55.80	55.70	4	2,257	0.18%
2022/09/20	1	57.30	0	0.00	57.80	1	2,247	0.04%
2022/09/19	10	57.95	1	57.50	57.30	9	2,247	0.40%
2022/09/15	2	58.50	17	59.56	60.30	-15	2,236	-0.67%
2022/09/14	5	57.60	0	0.00	58.00	5	2,206	0.23%
2022/09/13	7	59.09	6	59.12	58.90	1	2,210	0.05%
2022/09/12	10	57.95	0	0.00	58.00	10	2,208	0.45%
2022/09/08	3	56.80	0	0.00	57.70	3	2,238	0.13%
2022/09/06	0	0.00	2	60.30	58.10	-2	2,278	-0.09%
2022/09/05	7	58.00	50	58.02	57.80	-43	2,240	-1.92%
2022/09/02	4	61.35	2	61.20	60.90	2	2,251	0.09%
2022/08/31	7	61.20	8	61.68	61.80	-1	2,218	-0.05%
2022/08/30	48	61.25	11	61.51	61.10	37	2,198	1.68%
2022/08/29	3	58.10	0	0.00	59.20	3	2,140	0.14%
2022/08/26	10	60.50	6	60.03	60.60	4	2,130	0.19%
2022/08/25	7	59.33	7	59.49	59.00	0	2,116	0.00%
2022/08/24	13	59.85	17	59.46	58.90	-4	2,111	-0.19%
2022/08/23	3	60.70	3	60.97	60.90	0	2,081	0.00%
2022/08/22	19	64.55	5	63.36	62.80	14	2,037	0.69%
2022/08/19	16	61.18	16	62.58	62.30	0	1,915	0.00%
2022/08/18	0	0.00	3	60.10	61.90	-3	1,693	-0.18%
2022/08/17	2	56.30	2	56.20	56.30	0	1,708	0.00%
2022/08/15	0	0.00	2	58.50	58.20	-2	1,729	-0.12%
2022/08/12	1	56.80	2	56.10	56.80	-1	1,730	-0.06%
2022/08/09	11	54.80	0	0.00	55.70	11	1,793	0.61%
2022/08/08	3	54.80	1	54.80	56.00	2	1,771	0.11%
2022/08/05	1	56.50	0	0.00	56.70	1	1,759	0.06%
2022/08/04	7	55.30	6	55.17	55.70	1	1,760	0.06%
2022/08/02	8	57.58	0	0.00	57.70	8	1,791	0.45%
2022/08/01	2	59.90	0	0.00	59.70	2	1,819	0.11%
2022/07/28	4	60.80	6	60.58	60.80	-2	1,940	-0.10%
2022/07/27	2	60.65	2	61.10	61.30	0	1,973	0.00%
2022/07/26	5	61.54	5	61.10	61.10	0	1,980	0.00%
2022/07/25	0	0.00	4	62.80	63.10	-4	1,990	-0.20%
2022/07/22	3	63.90	1	64.50	63.30	2	1,996	0.10%
2022/07/21	2	63.91	0	0.00	64.20	2	2,010	0.10%
2022/07/20	1	64.00	1	64.30	63.40	0	2,054	0.00%
2022/07/18	1	62.80	1	63.10	63.00	0	2,292	0.00%
2022/07/15	2	61.85	2	62.40	62.50	0	2,303	0.00%
2022/07/14	0	0.00	9	60.14	62.30	-9	2,321	-0.39%
2022/07/13	10	59.85	1	59.00	59.00	9	2,314	0.39%
2022/07/11	2	62.40	0	0.00	62.20	2	2,306	0.09%
2022/07/07	2	61.45	8.3	62.86	64.30	-6.3	2,330	-0.27%
2022/07/06	19	62.97	25	62.54	61.80	-6	2,326	-0.26%
2022/07/05	38	64.12	29	63.30	64.70	9	2,343	0.38%
2022/07/04	12	65.96	3	66.13	66.40	9	2,278	0.40%
2022/07/01	5	68.10	1	68.20	65.60	4	2,296	0.17%
2022/06/30	2	70.80	10	69.85	69.30	-8	2,309	-0.35%
2022/06/28	8	73.05	0	0.00	72.60	8	2,469	0.32%
2022/06/27	1	74.60	0	0.00	74.00	1	2,560	0.04%
2022/06/24	1	73.00	2	73.50	72.30	-1	2,610	-0.04%
2022/06/23	4	71.65	0	0.00	71.70	4	2,678	0.15%
2022/06/22	7	72.37	2	73.70	71.40	5	2,769	0.18%
2022/06/21	21	72.91	19	73.77	74.20	2	2,922	0.07%
2022/06/20	15	72.83	12	73.04	72.90	3	3,030	0.10%
2022/06/17	12	71.68	34	72.83	74.00	-22	3,136	-0.70%
2022/06/16	7	75.91	13	76.28	74.50	-6	3,133	-0.19%
2022/06/15	41	76.83	30	75.86	75.70	11	3,125	0.35%
2022/06/14	8	78.58	2	79.10	78.50	6	3,095	0.19%
2022/06/13	36	79.44	47	79.55	79.70	-11	3,072	-0.36%
2022/06/10	13	82.92	13	83.56	83.20	0	3,034	0.00%
2022/06/09	20	84.37	23	84.02	83.90	-3	3,029	-0.10%
2022/06/08	31	86.05	31	85.52	85.50	0	3,016	0.00%
2022/06/07	15	87.02	21	87.60	86.40	-6	3,054	-0.20%
2022/06/06	11	86.97	11	86.58	86.30	0	3,077	0.00%
2022/06/02	21	88.40	10	88.24	88.10	11	3,112	0.35%
2022/06/01	1	89.70	0	90.80	89.80	1	3,228	0.03%
2022/05/31	3	90.80	3	89.13	91.20	0	3,297	0.00%
2022/05/30	2	87.45	1	88.20	87.60	1	3,379	0.03%
2022/05/27	1	87.20	0	87.60	87.20	1	3,390	0.03%
2022/05/26	1	88.60	1	88.90	88.10	0	3,408	0.00%
2022/05/25	14	88.34	1	87.80	88.60	13	3,438	0.38%
2022/05/24	0	0.00	0.1	89.50	88.60	-0.1	3,449	0.00%
2022/05/20	3	92.47	5	92.96	92.90	-2	3,490	-0.06%
2022/05/19	2	91.30	0	0.00	91.70	2	3,504	0.06%
2022/05/18	2	94.40	2	96.10	94.00	0	3,484	0.00%
2022/05/17	0	0.00	9	94.06	94.40	-9	3,498	-0.26%
2022/05/16	1	93.80	7	93.74	93.70	-6	3,553	-0.17%
2022/05/13	3	93.50	0	0.00	93.00	3	3,578	0.08%
2022/05/12	3	94.67	0	0.00	92.80	3	3,665	0.08%
2022/05/11	3	94.07	3	95.03	96.20	0	3,722	0.00%
2022/05/10	1	96.80	1	97.70	95.20	0	3,762	0.00%
2022/05/09	0	0.00	1	99.10	97.20	-1	3,928	-0.03%
2022/05/06	0	0.00	0.5	100.11	99.70	-0.5	4,134	-0.01%
2022/05/05	1.1	100.00	0.2	104.00	104.00	1	4,176	0.02%
2022/05/04	1	99.90	2	99.90	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	0.1	96.64	97.20	-0.1	4,206	0.00%
2022/04/29	1	96.00	1	97.10	95.40	0	4,268	0.00%
2022/04/28	0.2	93.90	1	93.80	93.90	-0.8	4,311	-0.02%
2022/04/27	4	92.45	5	92.88	94.00	-1	4,363	-0.02%
2022/04/26	1	94.50	53	93.08	94.30	-52	4,393	-1.18%
2022/04/25	5	94.48	4	92.15	94.80	1	4,461	0.02%
2022/04/22	57	99.70	40.2	100.64	94.50	16.8	4,492	0.37%
2022/04/21	35	105.50	1	104.50	105.00	34	4,436	0.77%
2022/04/20	1	103.50	5	103.50	105.00	-4	4,574	-0.09%
2022/04/19	13	101.31	7.1	102.00	102.50	5.9	4,680	0.13%
2022/04/18	1	99.30	1.1	99.69	99.60	-0.1	4,803	0.00%
2022/04/15	2	102.50	1	99.60	99.40	1	4,935	0.02%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/12	1	99.00	2	99.75	102.00	-1	5,471	-0.02%
2022/04/11	3	99.30	52.2	98.61	98.80	-49.2	5,549	-0.89%
2022/04/08	50	102.83	10	103.50	101.00	40	5,619	0.71%
2022/04/06	1	103.00	1.1	103.03	103.00	-0.1	5,870	0.00%
2022/04/01	7	105.00	4	103.50	103.50	3	5,968	0.05%
2022/03/31	4.5	107.44	39	107.94	106.00	-34.5	6,026	-0.57%
2022/03/30	0	107.00	2	107.50	105.50	-2	6,178	-0.03%
2022/03/29	1	106.00	1.1	105.44	105.50	-0.1	6,384	0.00%
2022/03/28	1.2	101.52	0	0.00	105.50	1.2	6,557	0.02%
2022/03/25	62	107.80	4.1	105.25	104.50	58	6,734	0.86%
2022/03/24	1.4	103.43	8	106.50	107.50	-6.6	6,998	-0.09%
2022/03/23	2	102.50	2	104.25	102.50	0	7,083	0.00%
2022/03/22	7	101.50	7	102.04	102.50	0	7,145	0.00%
2022/03/21	2	97.65	1	97.20	97.50	1	7,026	0.01%
2022/03/18	10	94.30	0	0.00	94.20	10	7,013	0.14%
2022/03/16	1	90.50	1	90.80	89.60	0	7,022	0.00%
2022/03/15	1	93.50	1	94.10	89.40	0	7,060	0.00%
2022/03/14	2	94.10	2	93.70	93.60	0	7,065	0.00%
2022/03/11	1	94.50	3	94.80	94.60	-2	7,133	-0.03%
2022/03/10	2	95.20	0	0.00	94.80	2	7,199	0.03%
2022/03/09	1	89.50	1	90.50	91.80	0	7,342	0.00%
2022/03/08	2.1	90.83	2	91.20	89.60	0.1	7,673	0.00%
2022/03/07	0	0.00	1	89.20	90.80	-1	7,944	-0.01%
2022/03/04	0.1	93.80	0	0.00	92.30	0.1	8,202	0.00%
2022/03/03	7	96.56	1	95.70	96.00	6	8,209	0.07%
2022/03/02	32	98.95	0.1	98.60	98.60	31.9	8,153	0.39%
2022/03/01	1	100.50	1	100.00	99.90	0	8,161	0.00%
2022/02/25	0	0.00	6	99.38	99.40	-6	8,214	-0.07%
2022/02/24	1	100.50	0.1	101.00	100.50	0.9	8,294	0.01%
2022/02/23	0	0.00	3	104.00	104.00	-3	8,512	-0.04%
2022/02/22	2	101.75	2	101.25	101.00	0	8,698	0.00%
2022/02/21	1	104.00	2	103.50	104.00	-1	8,755	-0.01%
2022/02/18	3	102.50	0	0.00	103.00	3	8,839	0.03%
2022/02/17	4	105.75	0	0.00	104.00	4	8,972	0.04%
2022/02/16	17	104.59	15	106.00	105.50	2	9,115	0.02%
2022/02/15	0	0.00	1	102.00	102.00	-1	9,329	-0.01%
2022/02/14	3	102.33	1	106.50	102.00	2	9,571	0.02%
2022/02/11	2	106.00	21	106.52	107.00	-19	9,870	-0.19%
2022/02/10	1	105.00	10	105.45	104.50	-9	10,054	-0.09%
2022/02/09	7	105.07	1	105.50	105.50	6	10,128	0.06%
2022/02/08	79.1	107.06	0	0.00	105.50	79.1	10,138	0.78%
2022/01/26	10	115.00	10	116.50	113.50	0	10,170	0.00%
2022/01/24	1	120.00	0	0.00	119.00	1	10,245	0.01%
2022/01/21	0	0.00	2	120.06	121.00	-2	10,262	-0.02%
2022/01/20	16	123.06	16.5	125.30	125.50	-0.5	10,259	0.00%
2022/01/19	2	124.00	3	123.17	124.50	-1	10,282	-0.01%
2022/01/18	2	123.75	1	123.50	123.00	1	10,409	0.01%
2022/01/17	10	122.50	1	127.00	127.50	9	10,437	0.09%
2022/01/14	3	123.83	3	124.33	126.00	0	10,538	0.00%
2022/01/13	16	121.28	7	123.07	122.50	9	10,540	0.09%
2022/01/12	3	126.33	2	126.50	126.50	1	10,553	0.01%
2022/01/11	5	132.00	11	129.09	129.00	-6	10,539	-0.06%
2022/01/10	6	131.67	51	132.01	129.00	-45	10,515	-0.43%
2022/01/07	26.1	133.54	8.1	127.49	125.00	18.1	10,675	0.17%
2022/01/06	33	134.53	71	130.87	137.00	-38	10,737	-0.35%
2022/01/05	13.3	133.90	38	129.79	128.50	-24.7	10,568	-0.23%
2022/01/04	5.4	133.15	28	131.57	132.50	-22.7	10,402	-0.22%
2022/01/03	12	132.17	13	132.81	134.50	-1	10,361	-0.01%
2021/12/30	20	129.90	6	130.00	130.50	14	10,330	0.14%
2021/12/29	17.2	126.37	43.3	125.95	129.00	-26.1	10,231	-0.25%
2021/12/28	4.3	125.51	12	124.54	127.00	-7.7	10,118	-0.08%
2021/12/27	9	120.83	45	120.66	124.00	-36	10,047	-0.36%
2021/12/24	7	122.50	4	124.50	123.00	3	10,005	0.03%
2021/12/23	12	125.33	25.1	125.63	129.00	-13.1	9,825	-0.13%
2021/12/22	7	119.79	5	119.20	117.50	2	9,611	0.02%
2021/12/21	45	115.16	10	115.40	118.00	35	9,542	0.37%
2021/12/20	14.1	110.52	17.2	113.01	114.00	-3.2	9,781	-0.03%
2021/12/17	9	105.44	24	107.13	108.00	-15	9,552	-0.16%
2021/12/16	7	101.13	7	100.41	102.50	0	9,333	0.00%
2021/12/15	3	94.70	3	96.10	96.00	0	9,206	0.00%
2021/12/14	1	96.50	15	96.15	94.20	-14	9,242	-0.15%
2021/12/09	0	0.00	11	96.63	95.00	-11	9,626	-0.11%
2021/12/08	16	95.36	18	95.50	95.40	-2	9,715	-0.02%
2021/12/07	2	94.85	0	94.10	93.60	2	10,136	0.02%
2021/12/06	27	95.67	2	96.55	95.60	25	10,457	0.24%
2021/12/03	10.3	97.49	11.4	97.02	96.30	-1.2	10,554	-0.01%
2021/12/02	24.4	99.67	14	98.65	98.30	10.4	10,616	0.10%
2021/12/01	11	106.73	15	109.00	103.00	-4	10,358	-0.04%
2021/11/30	14.2	109.68	94.2	108.95	114.00	-80	10,353	-0.77%
2021/11/29	9.2	101.29	22	103.25	104.00	-12.8	10,326	-0.12%
2021/11/26	1	101.50	5	101.40	101.50	-4	10,376	-0.04%
2021/11/25	2	101.00	3	101.83	100.00	-1	10,365	-0.01%
2021/11/24	29	102.64	32	102.79	101.50	-3	10,336	-0.03%
2021/11/23	6	101.50	6.3	99.72	99.00	-0.3	10,249	0.00%
2021/11/22	62	106.88	16	104.59	102.50	46	10,121	0.45%
2021/11/19	68	108.75	11	106.77	103.00	57	9,883	0.58%
2021/11/18	20	101.49	8	102.38	103.00	12	9,661	0.12%
2021/11/17	8	102.31	11	101.27	103.00	-3	9,585	-0.03%
2021/11/16	19	98.83	15.1	99.40	100.50	3.9	9,481	0.04%
2021/11/15	20	102.53	8.7	103.08	103.50	11.3	9,310	0.12%
2021/11/12	21	100.26	1.2	99.50	98.90	19.9	9,148	0.22%
2021/11/11	3	95.97	33.3	98.86	101.50	-30.3	8,880	-0.34%
2021/11/10	24.2	93.11	7	92.59	92.30	17.2	8,609	0.20%
2021/11/09	49	89.90	4.8	92.81	93.60	44.2	8,228	0.54%
2021/11/08	5	84.54	2.1	85.15	85.10	2.9	7,972	0.04%
2021/11/05	20.5	83.01	18	83.76	85.00	2.5	7,842	0.03%
2021/11/04	31.3	83.28	12.3	84.07	84.80	19	7,630	0.25%
2021/11/03	4	80.13	25	79.40	79.90	-21	7,371	-0.28%
2021/11/02	19	77.73	10.1	77.22	76.30	8.9	7,284	0.12%
2021/11/01	19	78.27	17	79.57	80.00	2	7,196	0.03%
2021/10/29	1	77.60	37	76.13	78.00	-36	7,122	-0.51%
2021/10/28	14	74.76	8	74.40	74.40	6	7,055	0.09%
2021/10/27	9.5	75.49	20	75.47	75.60	-10.5	7,006	-0.15%
2021/10/26	19	75.99	18	75.94	75.10	1	6,952	0.01%
2021/10/25	44	78.38	5	78.58	77.50	39	6,781	0.58%
2021/10/22	5	82.04	5	80.68	80.80	0	6,653	0.00%
2021/10/21	14	77.79	2	77.90	78.20	12	6,455	0.19%
2021/10/20	29	78.00	9	78.74	77.90	20	6,355	0.31%
2021/10/19	15	78.09	29	78.52	78.50	-14	6,208	-0.23%
2021/10/18	6	76.08	8	76.55	77.30	-2	6,132	-0.03%
2021/10/15	48	75.33	25	76.18	76.00	23	6,050	0.38%
2021/10/14	15	72.78	18	73.54	73.90	-3	5,766	-0.05%
2021/10/13	76	71.01	3	71.43	70.80	73	5,597	1.30%
2021/10/12	21	71.02	1	71.20	72.00	20	5,590	0.36%
2021/10/08	1	71.90	6	71.60	70.80	-5	5,584	-0.09%
2021/10/07	2	70.55	2	70.95	70.80	0	5,641	0.00%
2021/10/06	0	0.00	1	68.40	68.70	-1	5,580	-0.02%
2021/10/05	2	66.35	3	67.30	68.70	-1	5,539	-0.02%
2021/10/04	5.5	65.85	36	65.44	65.00	-30.5	5,466	-0.56%
2021/10/01	3	65.83	5	68.06	65.10	-2	5,413	-0.04%
2021/09/30	4	69.33	5	69.02	68.00	-1	5,326	-0.02%
2021/09/29	4	70.30	5	69.80	69.50	-1	5,269	-0.02%
2021/09/28	40	72.48	7	73.49	72.60	33	5,202	0.63%
2021/09/27	55	74.08	27	73.47	73.10	28	5,041	0.56%
2021/09/24	6	70.88	4.2	71.48	71.30	1.9	4,553	0.04%
2021/09/23	3	68.77	4	68.90	69.00	-1	4,403	-0.02%
2021/09/22	5	68.34	4	68.30	68.30	1	4,354	0.02%
2021/09/17	0	0.00	2	67.90	68.70	-2	4,283	-0.05%
2021/09/16	3	67.17	0	0.00	67.00	3	4,227	0.07%
2021/09/15	6	67.08	10	66.88	68.90	-4	4,143	-0.10%
2021/09/14	10	71.15	2.1	70.49	70.30	7.9	3,902	0.20%
2021/09/13	27	71.81	9.1	72.27	73.00	18	3,808	0.47%
2021/09/10	17	71.89	16.1	71.88	73.10	1	3,676	0.03%
2021/09/09	3	71.03	10.1	70.73	71.50	-7.1	3,227	-0.22%
2021/09/08	13	66.55	7	67.44	66.80	6	2,827	0.21%
2021/09/07	5	69.50	5.2	69.01	69.90	-0.2	2,656	-0.01%
2021/09/06	7	68.41	76	67.62	68.40	-69	2,407	-2.87%
2021/09/03	18.3	69.78	1	69.10	70.50	17.3	2,298	0.75%
2021/09/02	39.3	68.32	35	68.41	68.60	4.3	1,979	0.22%
2021/09/01	9	64.43	9	65.51	65.80	0	1,608	0.00%
2021/08/31	1	62.20	2	61.25	62.00	-1	1,458	-0.07%
2021/08/23	0	0.00	4	57.70	58.30	-4	1,429	-0.28%
2021/08/20	0	0.00	21	54.60	54.10	-21	1,427	-1.47%
2021/08/19	12	54.52	2	55.90	54.40	10	1,433	0.70%
2021/08/18	3	56.60	30	54.10	56.50	-27	1,443	-1.87%
2021/08/17	3	54.73	2	54.60	54.50	1	1,443	0.07%
2021/08/16	1	55.00	1	55.00	54.80	0	1,465	0.00%
2021/08/13	13	55.82	11	56.20	55.60	2	1,486	0.13%
2021/08/11	15	57.10	0	0.00	57.30	15	1,563	0.96%
2021/08/10	0	0.00	2	58.90	58.40	-2	1,590	-0.13%
2021/08/09	5	61.16	0	0.00	59.80	5	1,666	0.30%
2021/08/06	1	60.50	5	60.90	61.00	-4	1,715	-0.23%
2021/08/05	1	62.00	5	61.54	60.40	-4	1,783	-0.22%
2021/07/29	5	58.50	5	58.20	58.30	0	1,978	0.00%
2021/07/28	15	57.80	0	0.00	58.50	15	1,986	0.75%
2021/07/27	15	59.93	0	0.00	59.60	15	2,002	0.75%
2021/07/23	8	61.60	1	62.00	60.50	7	2,006	0.35%
2021/07/22	9	62.62	0	0.00	62.30	9	2,060	0.44%
2021/07/21	0	0.00	2	60.25	60.60	-2	2,038	-0.10%
2021/07/20	5	59.18	0	0.00	58.50	5	2,024	0.25%
2021/07/19	2	60.15	2	60.25	59.80	0	2,021	0.00%
2021/07/16	0	0.00	8	63.70	63.60	-8	2,038	-0.39%
2021/07/15	20	64.60	0	0.00	64.30	20	2,037	0.98%
2021/07/14	10	63.82	72	64.35	65.40	-62	1,996	-3.10%
2021/07/13	0	0.00	5	61.90	60.70	-5	1,931	-0.26%
2021/07/09	15	59.50	0	0.00	59.30	15	1,966	0.76%
2021/07/08	15	59.70	0	0.00	59.70	15	2,047	0.73%
2021/07/06	40	61.48	0	0.00	60.70	40	2,123	1.88%
2021/07/05	0	0.00	2	61.90	62.80	-2	2,131	-0.09%
2021/07/01	5	60.00	0	0.00	59.70	5	2,156	0.23%
2021/06/24	0	0.00	1	61.40	61.20	-1	2,242	-0.04%
2021/06/18	1	59.70	1	60.80	59.90	0	2,215	0.00%
2021/06/17	0	0.00	2	58.75	58.50	-2	2,228	-0.09%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/09	0	0.00	5	55.18	55.40	-5	2,296	-0.22%
2021/06/07	1	53.90	0	0.00	54.50	1	2,344	0.04%
2021/06/04	0	0.00	2	56.00	55.30	-2	2,355	-0.08%
2021/06/02	0	0.00	1	56.60	55.90	-1	2,393	-0.04%
2021/06/01	0	0.00	5	56.88	56.70	-5	2,412	-0.21%
2021/05/31	0	0.00	3	57.50	56.50	-3	2,531	-0.12%
2021/05/28	5	55.10	5	56.40	55.70	0	2,548	0.00%
2021/05/27	0	0.00	5	54.80	55.10	-5	2,588	-0.19%
2021/05/26	0	0.00	1	54.40	54.50	-1	2,596	-0.04%
2021/05/25	2	54.10	7	54.73	55.20	-5	2,608	-0.19%
2021/05/24	3	53.13	3	53.70	53.70	0	2,607	0.00%
2021/05/21	1	51.40	1	52.40	52.40	0	2,605	0.00%
2021/05/19	0	0.00	5	51.18	51.90	-5	2,594	-0.19%
2021/05/17	7	45.01	2	44.55	44.55	5	2,584	0.19%
2021/05/14	28	50.84	0	0.00	49.50	28	2,540	1.10%
2021/05/13	0	51.20	3	51.80	50.80	-3	2,494	-0.12%
2021/05/12	67	55.71	3	56.57	55.20	64	2,437	2.63%
2021/05/11	204	61.50	6	61.45	61.30	198	2,407	8.22%	大買/鉅額交易
2021/05/10	2	68.10	7.1	68.10	68.10	-5.1	2,333	-0.22%
2021/05/07	7	68.34	8	68.78	68.80	-1	2,344	-0.04%
2021/05/06	6	67.65	6	68.25	67.90	0	2,357	0.00%
2021/05/05	2	66.70	1	66.60	66.50	1	2,436	0.04%
2021/05/04	2	64.60	1	66.00	65.80	1	2,472	0.04%
2021/05/03	3	65.80	7	66.24	65.20	-4	2,493	-0.16%
2021/04/29	2	67.05	0	0.00	66.80	2	2,494	0.08%
2021/04/28	6	68.55	3	68.77	67.80	3	2,506	0.12%
2021/04/27	0	0.00	0.2	67.10	67.50	-0.2	2,459	-0.01%
2021/04/26	2	67.00	0	0.00	67.00	2	2,471	0.08%
2021/04/23	1	66.60	4	66.48	67.00	-3	2,476	-0.12%
2021/04/22	9	67.34	12	67.43	66.80	-3	2,524	-0.12%
2021/04/21	1	67.30	1	68.00	67.90	0	2,556	0.00%
2021/04/20	0	0.00	0.1	67.20	67.20	-0.1	2,535	0.00%
2021/04/19	7.1	67.19	13	67.20	67.20	-6	2,565	-0.23%
2021/04/16	1	65.20	18	65.72	65.90	-17	2,547	-0.67%
2021/04/14	14	62.05	0	0.00	62.00	14	2,567	0.55%
2021/04/13	9	64.77	0	0.00	64.30	9	2,516	0.36%
2021/04/12	7	66.26	0	66.90	66.10	7	2,473	0.28%
2021/04/09	0	0.00	1	66.90	66.50	-1	2,482	-0.04%
2021/04/08	5	66.40	0	0.00	66.70	5	2,468	0.20%
2021/04/07	0	0.00	5	67.00	66.50	-5	2,456	-0.20%
2021/04/06	7	66.80	62	67.28	66.80	-55	2,449	-2.24%
2021/04/01	2	66.70	0	0.00	66.70	2	2,460	0.08%
2021/03/31	0	0.00	0	66.80	66.50	0	2,469	0.00%
2021/03/26	0	0.00	1	66.30	66.70	-1	2,619	-0.04%
2021/03/24	5	66.60	0	0.00	66.70	5	2,711	0.18%
2021/03/22	6	66.93	0	0.00	66.80	6	2,734	0.22%
2021/03/18	0	67.70	0	0.00	67.40	0	2,752	0.00%
2021/03/17	1	67.90	0	0.00	67.70	1	2,780	0.04%
2021/03/10	3	68.13	2	67.80	67.70	1	2,882	0.03%
2021/03/04	3	68.80	0	0.00	68.20	3	2,914	0.10%
2021/03/03	0	0.00	5	71.70	71.10	-5	2,864	-0.17%
2021/03/02	4	71.98	0	0.00	71.00	4	2,890	0.14%
2021/02/26	2	71.05	1	70.50	71.20	1	2,859	0.03%
2021/02/25	1	71.00	1	70.70	71.10	0	2,857	0.00%
2021/02/19	1	71.00	3	70.80	71.20	-2	2,941	-0.07%
2021/02/18	2	71.50	1	71.20	71.20	1	2,978	0.03%
2021/02/05	0	0.00	3	67.70	68.00	-3	2,993	-0.10%
2021/02/04	1	66.80	0	0.00	66.70	1	3,002	0.03%
2021/02/02	0	0.00	4	67.62	67.00	-4	3,048	-0.13%
2021/02/01	1	66.80	0	0.00	67.90	1	3,032	0.03%
2021/01/29	2	70.45	2	69.20	68.80	0	3,112	0.00%
2021/01/28	1	70.60	0	0.00	70.20	1	3,078	0.03%
2021/01/27	6	71.07	6	70.97	71.70	0	3,027	0.00%
2021/01/26	1.1	69.06	0	0.00	68.60	1.1	2,911	0.04%
2021/01/18	1	67.90	0	0.00	68.40	1	2,847	0.04%
2021/01/15	4	69.23	0	0.00	68.90	4	2,838	0.14%
2021/01/14	0	0.00	4	70.53	70.90	-4	2,786	-0.14%
2021/01/06	1	68.50	0	0.00	68.30	1	2,634	0.04%
2020/12/30	2	68.45	0	0.00	68.70	2	2,597	0.08%
2020/12/28	1	67.80	0	0.00	67.90	1	2,615	0.04%
2020/12/25	0	71.00	0	0.00	68.80	0	2,581	0.00%
2020/12/24	0.1	71.00	0	0.00	70.20	0.1	2,571	0.00%
2020/12/23	1	69.30	0	0.00	69.50	1	2,559	0.04%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/21	4	69.73	1	68.90	68.30	3	2,515	0.12%
2020/12/18	2	70.70	2	70.40	70.50	0	2,586	0.00%
2020/12/15	1	72.50	0	0.00	71.60	1	2,710	0.04%
2020/12/14	4	72.23	0	0.00	72.90	4	2,740	0.15%
2020/12/11	1	73.10	0	0.00	72.60	1	2,810	0.04%
2020/12/10	1	75.40	0	0.00	74.60	1	2,880	0.03%
2020/12/09	1	77.30	0	0.00	77.70	1	2,954	0.03%
2020/12/08	8	77.66	8	77.70	77.90	0	2,958	0.00%
2020/12/03	1	81.90	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	1	83.40	83.40	-1	2,889	-0.03%
2020/11/27	1.1	82.77	1	85.00	83.40	0.1	2,869	0.00%
2020/11/23	1	81.50	0	0.00	81.50	1	2,871	0.03%
2020/11/19	2	83.65	1	83.90	82.40	1	2,877	0.03%
2020/11/18	1	82.30	0	0.00	82.40	1	2,826	0.04%
2020/11/17	27	81.96	26	81.65	81.60	1	2,822	0.04%
2020/11/16	0	0.00	6	81.40	81.80	-6	2,855	-0.21%
2020/11/11	0	0.00	2	79.40	79.70	-2	2,871	-0.07%
2020/11/09	2	78.80	1	78.20	78.50	1	2,982	0.03%
2020/10/30	1	77.00	0	0.00	74.10	1	3,595	0.03%
2020/10/29	0	76.00	0	0.00	76.20	0	3,641	0.00%
2020/10/28	0	0.00	3	75.87	75.40	-3	3,735	-0.08%
2020/10/27	0	0.00	3	74.10	74.30	-3	3,751	-0.08%
2020/10/26	0	0.00	1	73.90	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	2	73.20	73.30	-2	3,857	-0.05%
2020/10/22	4	71.95	6	72.27	72.20	-2	3,945	-0.05%
2020/10/21	0	0.00	4	72.40	72.90	-4	4,023	-0.10%
2020/10/20	0	0.00	3	71.27	71.60	-3	4,154	-0.07%
2020/10/19	0	0.00	1	71.00	71.00	-1	4,236	-0.02%
2020/10/15	9	71.19	2	70.90	70.90	7	4,345	0.16%
2020/10/14	0	0.00	2	72.00	71.90	-2	4,355	-0.05%
2020/10/13	11	71.43	5	71.76	71.70	6	4,480	0.13%
2020/10/12	55	72.27	5	72.00	72.00	50	4,540	1.10%
2020/10/07	2	72.80	4	73.25	72.90	-2	4,600	-0.04%
2020/10/06	5	72.42	2	73.30	71.70	3	4,641	0.06%
2020/10/05	1	72.10	6	72.70	73.00	-5	4,684	-0.11%
2020/09/30	2	70.80	10	71.86	72.20	-8	4,830	-0.17%
2020/09/29	11	71.01	3	70.87	71.00	8	4,900	0.16%
2020/09/28	13	72.02	2	72.20	72.00	11	4,991	0.22%
2020/09/25	2	72.95	2	72.45	72.40	0	5,108	0.00%
2020/09/24	2	76.20	2	74.75	74.60	0	5,324	0.00%
2020/09/23	3	80.03	3	79.27	77.30	0	5,685	0.00%
2020/09/21	1	78.10	8	78.35	78.30	-7	5,672	-0.12%
2020/09/18	2	77.40	7	78.11	77.00	-5	5,673	-0.09%
2020/09/17	0	0.00	4	78.20	78.10	-4	5,617	-0.07%
2020/09/16	2	77.95	23	77.95	78.00	-21	5,632	-0.37%
2020/09/15	2	76.55	9	76.82	77.10	-7	5,684	-0.12%
2020/09/14	2	73.35	13	74.42	74.20	-11	5,814	-0.19%
2020/09/11	5	69.50	2	71.25	71.00	3	5,733	0.05%
2020/09/09	1	70.70	0	0.00	71.20	1	5,989	0.02%
2020/09/08	0	0.00	20	71.00	71.40	-20	6,064	-0.33%
2020/09/07	20	71.20	0	0.00	70.70	20	6,139	0.33%
2020/09/04	8	71.13	9	71.52	71.70	-1	6,164	-0.02%
2020/09/03	1	71.10	2	72.10	71.10	-1	6,194	-0.02%
2020/09/02	0	0.00	1	70.80	70.80	-1	6,193	-0.02%
2020/09/01	1	70.90	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	3	72.63	72.30	-3	6,318	-0.05%
2020/08/28	5	71.04	0	0.00	70.80	5	6,344	0.08%
2020/08/27	4	72.60	6	73.68	72.30	-2	6,351	-0.03%
2020/08/26	5	71.22	0	0.00	71.10	5	6,367	0.08%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/24	2	72.90	0	0.00	72.60	2	6,414	0.03%
2020/08/21	1	71.40	2	72.20	72.40	-1	6,432	-0.02%
2020/08/20	23	70.37	3	70.20	70.50	20	6,500	0.31%
2020/08/19	3	75.37	2	76.15	73.50	1	6,602	0.02%
2020/08/18	2	75.10	4	75.45	75.20	-2	6,665	-0.03%
2020/08/17	9	75.48	3	75.97	76.20	6	6,804	0.09%
2020/08/14	5	76.28	7	75.56	76.90	-2	7,144	-0.03%
2020/08/13	5	73.98	4	74.50	73.70	1	7,234	0.01%
2020/08/12	9	73.71	3	72.90	73.20	6	7,304	0.08%
2020/08/11	1	75.90	1	75.80	75.80	0	7,256	0.00%
2020/08/10	23	75.01	0	0.00	74.40	23	7,261	0.32%
2020/08/07	7	76.73	0	0.00	76.30	7	7,369	0.09%
2020/08/06	12	81.01	8	80.71	79.60	4	7,356	0.05%
2020/08/05	18	81.74	27	82.29	83.10	-9	7,623	-0.12%
2020/08/04	1	76.60	4	75.58	75.80	-3	7,502	-0.04%
2020/08/03	21	76.05	8	76.81	73.70	13	7,519	0.17%
2020/07/31	1	80.10	2	80.90	80.40	-1	7,730	-0.01%
2020/07/30	4	79.63	3	79.90	79.60	1	8,002	0.01%
2020/07/29	3	80.63	0	0.00	80.10	3	8,006	0.04%
2020/07/27	1	80.80	1	80.00	80.00	0	7,992	0.00%
2020/07/24	5	82.98	3	80.80	80.80	2	8,093	0.02%
2020/07/23	1	82.20	3	81.87	83.10	-2	8,153	-0.02%
2020/07/22	3	81.73	6	81.93	82.40	-3	8,100	-0.04%
2020/07/21	1	80.90	1	80.50	81.80	0	8,102	0.00%
2020/07/17	11	80.56	9	81.16	78.90	2	8,302	0.02%
2020/07/16	2	79.05	4	79.48	79.60	-2	8,376	-0.02%
2020/07/15	1	78.30	0	0.00	78.00	1	8,442	0.01%
2020/07/14	3	77.37	1	77.40	78.70	2	8,504	0.02%
2020/07/10	3	79.33	2	79.40	77.70	1	8,572	0.01%
2020/07/09	1	84.50	3	84.00	81.10	-2	8,601	-0.02%
2020/07/08	1	81.30	4	80.78	81.60	-3	8,613	-0.03%
2020/07/07	5	79.78	12	80.25	79.80	-7	8,630	-0.08%
2020/07/06	1	80.20	8	81.08	78.90	-7	8,763	-0.08%
2020/07/03	17	79.78	11	78.75	78.00	6	8,994	0.07%
2020/07/02	8	75.00	16	77.44	79.40	-8	8,939	-0.09%
2020/07/01	5	71.44	0	0.00	72.20	5	8,738	0.06%
2020/06/29	1	69.10	0	0.00	69.10	1	8,739	0.01%
2020/06/24	0	0.00	3	70.90	70.80	-3	8,718	-0.03%
2020/06/23	15	70.97	1	71.70	70.60	14	8,835	0.16%
2020/06/22	5	72.12	4	72.15	72.30	1	8,839	0.01%
2020/06/19	0	0.00	5	72.18	73.60	-5	8,860	-0.06%
2020/06/18	3	69.33	2	69.30	69.40	1	8,725	0.01%
2020/06/17	4	69.28	1	69.30	69.00	3	8,838	0.03%
2020/06/16	3	68.70	4	69.90	70.60	-1	8,860	-0.01%
2020/06/15	1	68.40	1	68.30	67.30	0	8,868	0.00%
2020/06/12	2	64.10	0	0.00	67.60	2	9,014	0.02%
2020/06/11	0	0.00	2	67.10	65.20	-2	9,095	-0.02%
2020/06/10	3	65.97	0	0.00	67.00	3	9,153	0.03%
2020/06/09	4	66.55	0	0.00	66.20	4	9,234	0.04%
2020/06/08	2	66.80	2	67.50	67.00	0	9,341	0.00%
2020/06/05	3	67.53	3	66.63	67.30	0	9,400	0.00%
2020/06/04	0	0.00	1	70.90	69.80	-1	9,466	-0.01%
2020/06/03	2	70.30	1	70.00	70.20	1	9,620	0.01%
2020/06/02	15	70.07	15	69.48	69.00	0	9,744	0.00%
2020/05/28	2	68.40	0	0.00	68.10	2	10,032	0.02%
2020/05/27	1	67.70	0	0.00	68.10	1	10,091	0.01%
2020/05/26	0	0.00	2	69.20	68.20	-2	10,310	-0.02%
2020/05/25	5	70.56	6	70.58	72.50	-1	10,445	-0.01%
2020/05/22	7	71.11	3	70.90	69.70	4	10,475	0.04%
2020/05/21	80	70.60	78	71.23	71.50	2	10,464	0.02%
2020/05/20	2	64.40	8	63.58	65.00	-6	10,220	-0.06%
2020/05/19	6	61.78	3	62.07	62.90	3	10,586	0.03%
2020/05/18	4	60.90	6	61.07	60.80	-2	10,586	-0.02%
2020/05/15	2	60.60	0	0.00	60.80	2	10,820	0.02%
2020/05/14	5	62.82	20	62.40	60.60	-15	11,202	-0.13%
2020/05/13	4	62.00	31	62.68	61.90	-27	11,770	-0.23%
2020/05/12	4	62.63	24	63.14	62.10	-20	12,247	-0.16%
2020/05/11	5	60.46	151	60.57	61.40	-146	12,047	-1.21%	大賣/鉅額交易
2020/05/08	0	0.00	4	59.63	60.20	-4	12,006	-0.03%
2020/05/07	8	60.85	23	60.74	60.10	-15	12,034	-0.12%
2020/05/06	12	58.23	7	59.03	58.60	5	11,835	0.04%
2020/05/05	2	55.90	0	0.00	55.60	2	11,633	0.02%
2020/05/04	185	55.88	0	0.00	55.10	185	11,850	1.56%	大買/鉅額交易
2020/04/30	5	56.66	4	56.05	56.30	1	11,923	0.01%
2020/04/29	1	58.00	5	56.72	56.30	-4	12,041	-0.03%
2020/04/28	2	56.30	5	56.10	57.20	-3	12,202	-0.02%
2020/04/24	1	54.60	5	54.30	54.00	-4	12,214	-0.03%
2020/04/23	12	55.36	5	55.00	54.60	7	12,367	0.06%
2020/04/22	33	54.02	7	54.80	55.90	26	12,442	0.21%
2020/04/21	60	53.97	3	53.73	54.00	57	12,394	0.46%
2020/04/20	5	53.20	4	53.63	53.40	1	12,231	0.01%
2020/04/17	30	52.63	28	52.71	52.00	2	12,138	0.02%
2020/04/16	0	0.00	1	53.40	53.40	-1	12,063	-0.01%
2020/04/15	15	53.42	3	53.33	53.00	12	12,025	0.10%
2020/04/14	1	53.80	0	0.00	54.00	1	11,926	0.01%
2020/04/13	13	53.19	4	53.68	53.10	9	11,862	0.08%
2020/04/10	8	53.00	10	52.77	52.50	-2	11,721	-0.02%
2020/04/09	5	53.34	61	52.80	52.80	-56	11,677	-0.48%
2020/04/08	58	51.23	51	50.64	51.80	7	11,479	0.06%
2020/04/07	30	47.57	21	47.95	48.40	9	11,116	0.08%
2020/04/06	39	43.63	13	44.62	44.00	26	10,970	0.24%
2020/04/01	3	45.50	2	45.88	45.50	1	10,811	0.01%
2020/03/31	2	47.65	2	48.48	47.10	0	10,793	0.00%
2020/03/27	9	50.24	0	0.00	48.40	9	10,907	0.08%
2020/03/25	14	53.11	13	52.47	51.40	1	10,937	0.01%
2020/03/24	6	52.23	1	53.10	52.50	5	10,937	0.05%
2020/03/23	15	52.01	16	51.01	51.00	-1	10,976	-0.01%
2020/03/20	3	50.93	2	51.70	51.40	1	10,835	0.01%
2020/03/19	7	47.71	25	48.47	47.20	-18	10,721	-0.17%
2020/03/18	17	51.86	41	51.16	50.50	-24	10,591	-0.23%
2020/03/17	3	45.72	28	48.52	49.15	-25	10,397	-0.24%
2020/03/16	4	47.93	2	48.90	46.55	2	10,242	0.02%
2020/03/13	6	46.94	12	46.78	49.45	-6	10,142	-0.06%
2020/03/12	11	50.74	5	51.90	50.00	6	10,088	0.06%
2020/03/11	4	55.70	3	55.57	54.20	1	9,966	0.01%
2020/03/10	5	52.92	18	53.84	55.20	-13	9,869	-0.13%
2020/03/09	19	56.74	12	57.42	55.00	7	9,664	0.07%
2020/03/06	1	57.10	3	57.63	57.60	-2	9,457	-0.02%
2020/03/05	6	56.88	6	57.23	56.90	0	9,328	0.00%
2020/03/04	6	56.95	13	56.70	56.70	-7	9,246	-0.08%
2020/03/03	11	57.94	17	58.14	57.90	-6	9,238	-0.06%
2020/03/02	1	55.80	10	56.34	56.00	-9	9,054	-0.10%
2020/02/27	20	57.35	7	58.81	55.40	13	8,973	0.14%
2020/02/26	8	57.51	14	58.14	57.10	-6	8,663	-0.07%
2020/02/25	1	55.40	17	56.09	55.90	-16	8,348	-0.19%
2020/02/24	0	0.00	13	56.55	55.70	-13	8,210	-0.16%
2020/02/21	7	55.31	7	55.39	55.50	0	8,069	0.00%
2020/02/20	50	55.49	82	55.86	55.50	-32	7,975	-0.40%
2020/02/19	10	57.44	7	57.51	58.20	3	7,523	0.04%
2020/02/18	18	57.94	8	57.48	57.20	10	7,427	0.13%
2020/02/17	22	60.68	16	60.77	59.70	6	7,168	0.08%
2020/02/14	104	59.57	108	59.90	60.30	-4	6,726	-0.06%	大買/大賣/
2020/02/13	46	55.42	90	54.99	54.90	-44	6,002	-0.73%
2020/02/12	32	53.15	6	53.32	52.40	26	5,496	0.47%
2020/02/10	9	52.59	12	51.75	51.30	-3	5,538	-0.05%
2020/02/07	7	52.11	14	52.13	52.00	-7	5,440	-0.13%
2020/02/06	9	53.12	5	53.36	53.60	4	5,321	0.08%
2020/02/05	11	53.00	53	53.25	52.60	-42	5,214	-0.81%
2020/02/04	7	51.83	5	51.76	51.70	2	4,944	0.04%
2020/02/03	6	51.72	16	52.76	52.70	-10	4,849	-0.21%
2020/01/31	36	52.48	49	52.18	53.30	-13	4,686	-0.28%
2020/01/30	32	49.49	6	49.55	49.80	26	4,367	0.60%
2020/01/20	8	50.86	6	50.82	51.00	2	4,231	0.05%
2020/01/17	13	50.32	40	50.30	50.30	-27	4,153	-0.65%
2020/01/16	28	48.91	69	48.66	49.20	-41	3,998	-1.03%
2020/01/15	2	47.50	4	47.31	47.20	-2	3,778	-0.05%
2020/01/14	0	0.00	2	46.80	46.60	-2	3,766	-0.05%
2020/01/13	27	46.13	44	46.41	46.65	-17	3,761	-0.45%
2020/01/09	3	45.33	2	45.23	45.30	1	3,831	0.03%
2020/01/08	1	44.50	16	44.58	44.20	-15	3,898	-0.38%
2020/01/07	12	45.38	2	45.35	44.70	10	3,949	0.25%
2020/01/06	23	45.52	84	45.55	45.65	-61	3,964	-1.54%
2020/01/03	0	0.00	56	46.63	46.30	-56	4,085	-1.37%
2020/01/02	0	0.00	5	47.10	47.25	-5	4,108	-0.12%
2019/12/31	1	46.05	0	0.00	46.00	1	4,206	0.02%
2019/12/30	30	46.53	0	0.00	46.05	30	4,311	0.70%
2019/12/27	16	46.55	14	46.57	46.85	2	4,271	0.05%
2019/12/26	4	46.40	0	0.00	46.05	4	4,260	0.09%
2019/12/25	7	48.02	6	47.81	47.20	1	4,222	0.02%
2019/12/24	11	47.69	38	47.60	47.70	-27	4,240	-0.64%
2019/12/23	17	47.31	61	46.93	47.60	-44	4,127	-1.07%
2019/12/20	1	45.85	33	45.92	46.00	-32	3,987	-0.80%
2019/12/19	5	46.34	42	46.07	46.50	-37	3,933	-0.94%
2019/12/18	9	45.41	13	45.30	45.10	-4	3,831	-0.10%
2019/12/17	3	43.85	4	44.04	44.10	-1	3,703	-0.03%
2019/12/13	24	43.97	60	43.99	43.70	-36	3,946	-0.91%
2019/12/12	0	0.00	8	43.58	43.45	-8	3,953	-0.20%
2019/12/11	4	42.69	1	42.65	42.65	3	4,085	0.07%
2019/12/10	2	42.50	0	0.00	42.55	2	4,116	0.05%
2019/12/09	3	42.55	1	43.15	42.60	2	4,163	0.05%
2019/12/06	0	0.00	18	43.83	44.05	-18	4,135	-0.44%
2019/12/05	0	0.00	6	43.43	43.55	-6	4,414	-0.14%
2019/12/03	1	42.65	5	43.10	42.90	-4	4,563	-0.09%
2019/12/02	13	42.90	1	42.45	42.65	12	4,603	0.26%
2019/11/29	5	44.00	3	44.47	43.75	2	4,658	0.04%
2019/11/28	2	44.70	64	44.50	44.80	-62	4,686	-1.32%
2019/11/27	1	43.70	25	43.71	43.95	-24	4,687	-0.51%
2019/11/26	0	0.00	23	43.51	43.60	-23	4,722	-0.49%
2019/11/25	0	0.00	3	42.92	42.95	-3	4,789	-0.06%
2019/11/22	1	42.90	0	0.00	42.70	1	4,867	0.02%
2019/11/21	6	42.59	0	0.00	43.20	6	4,990	0.12%
2019/11/20	5	43.09	1	42.95	43.15	4	5,080	0.08%
2019/11/19	16	43.95	8	44.35	43.60	8	5,197	0.15%
2019/11/18	17	44.24	33	44.01	44.30	-16	5,226	-0.31%
2019/11/15	2	42.45	62	42.88	43.00	-60	5,233	-1.15%
2019/11/14	45	41.59	0	0.00	41.65	45	5,387	0.84%
2019/11/13	2	42.90	3	42.95	42.70	-1	5,441	-0.02%
2019/11/12	2	42.58	1	43.00	43.20	1	5,495	0.02%
2019/11/11	59	42.81	2	42.60	42.10	57	5,660	1.01%
2019/11/08	0	0.00	10	44.17	43.85	-10	5,702	-0.18%
2019/11/07	4	43.99	21	43.91	44.45	-17	5,784	-0.29%
2019/11/06	0	0.00	1	42.50	42.50	-1	5,882	-0.02%
2019/11/05	5	42.34	2	42.55	42.25	3	6,001	0.05%
2019/11/04	2	42.65	5	43.09	42.55	-3	6,228	-0.05%
2019/11/01	0	0.00	2	43.00	43.10	-2	6,305	-0.03%
2019/10/31	8	43.37	6	43.63	43.25	2	6,445	0.03%
2019/10/30	0	0.00	16	43.05	43.15	-16	6,554	-0.24%
2019/10/29	0	0.00	1	43.00	42.25	-1	6,586	-0.02%
2019/10/28	2	42.48	0	0.00	42.30	2	6,674	0.03%
2019/10/25	4	42.90	2	43.40	42.65	2	6,713	0.03%
2019/10/24	1	43.20	22	43.31	43.40	-21	6,710	-0.31%
2019/10/23	0	0.00	1	43.00	42.50	-1	6,712	-0.01%
2019/10/22	1	42.80	14	43.29	42.75	-13	6,735	-0.19%
2019/10/21	4	42.30	4	42.88	42.55	0	6,731	0.00%
2019/10/18	4	42.78	11	42.81	42.85	-7	6,792	-0.10%
2019/10/17	3	41.30	0	0.00	41.50	3	6,731	0.04%
2019/10/16	3	41.98	8	41.94	41.80	-5	6,818	-0.07%
2019/10/15	7	39.73	6	40.63	40.60	1	6,821	0.01%
2019/10/14	18	38.86	0	0.00	39.30	18	6,860	0.26%
2019/10/09	67	38.71	0	0.00	38.85	67	6,895	0.97%
2019/10/08	13	41.17	4	41.26	41.05	9	6,871	0.13%
2019/10/07	2	40.80	3	42.80	42.30	-1	6,886	-0.01%
2019/10/04	72	40.80	7	40.16	40.30	65	6,848	0.95%
2019/10/03	19	42.08	0	0.00	41.95	19	6,802	0.28%
2019/10/02	5	42.18	0	0.00	42.40	5	6,962	0.07%
2019/10/01	19	41.87	4	42.18	42.20	15	6,981	0.21%
2019/09/27	94	42.16	0	0.00	42.05	94	6,999	1.34%
2019/09/26	0	0.00	5	43.85	43.85	-5	7,086	-0.07%
2019/09/25	4	43.64	0	0.00	43.60	4	7,157	0.06%
2019/09/24	8	43.91	0	0.00	43.80	8	7,262	0.11%
2019/09/23	4	44.30	0	0.00	44.30	4	7,290	0.05%
2019/09/20	2	43.90	2	43.95	43.85	0	7,379	0.00%
2019/09/19	15	43.79	5	43.85	43.60	10	7,393	0.14%
2019/09/18	216	43.70	4	43.46	43.40	212	7,383	2.87%	大買/鉅額交易
2019/09/17	5	45.35	0	0.00	45.20	5	7,202	0.07%
2019/09/16	225	44.90	33	44.53	44.85	192	7,215	2.66%	大買/鉅額交易
2019/09/12	1	47.30	0	0.00	46.70	1	7,126	0.01%
2019/09/11	3	46.97	1	47.40	47.15	2	7,212	0.03%
2019/09/10	40	46.35	0	0.00	46.85	40	7,338	0.55%
2019/09/09	219	46.96	37	47.25	46.70	182	7,411	2.46%	大買/鉅額交易
2019/09/06	10	51.70	81	51.58	51.50	-71	7,243	-0.98%
2019/09/05	2	51.20	102	51.23	51.40	-100	7,472	-1.34%	大賣/
2019/09/04	2	51.00	260	50.92	51.00	-258	7,480	-3.45%	大賣/鉅額交易
2019/09/03	1	51.10	1	50.50	50.50	0	7,592	0.00%
2019/08/30	1	50.30	0	0.00	50.30	1	7,796	0.01%
2019/08/29	2	50.75	2	51.10	50.80	0	7,929	0.00%
2019/08/28	2	50.20	0	0.00	50.60	2	7,921	0.03%
2019/08/27	3	51.53	4	51.75	51.00	-1	7,869	-0.01%
2019/08/26	4	51.48	37	51.34	51.30	-33	7,858	-0.42%
2019/08/23	1	53.80	0	0.00	53.60	1	7,771	0.01%
2019/08/22	4	54.85	0	0.00	54.90	4	7,731	0.05%
2019/08/21	8	54.03	6	54.30	54.20	2	7,650	0.03%
2019/08/20	4	55.55	2	55.30	55.00	2	7,684	0.03%
2019/08/19	8	55.24	9	55.44	55.20	-1	7,690	-0.01%
2019/08/16	1	53.30	2	53.50	53.20	-1	7,605	-0.01%
2019/08/15	0	0.00	1	53.90	53.90	-1	7,544	-0.01%
2019/08/14	6	55.02	10	54.88	54.60	-4	7,517	-0.05%
2019/08/13	3	53.67	1	54.00	53.10	2	7,466	0.03%
2019/08/12	6	54.72	20	54.55	54.40	-14	7,543	-0.19%
2019/08/08	6	55.52	7	56.11	56.50	-1	7,500	-0.01%
2019/08/07	7	53.47	16	53.44	52.80	-9	7,291	-0.12%
2019/08/06	5	52.66	22	52.23	53.80	-17	7,271	-0.23%
2019/08/05	3	51.60	0	0.00	50.70	3	7,113	0.04%
2019/08/02	28	52.95	13	53.28	52.70	15	7,225	0.21%
2019/08/01	74	52.91	19	52.89	53.00	55	7,491	0.73%
2019/07/30	6	51.05	3	51.33	51.50	3	7,891	0.04%
2019/07/29	1	49.55	2	50.15	50.50	-1	7,944	-0.01%
2019/07/26	1	49.60	0	0.00	49.60	1	8,083	0.01%
2019/07/25	0	0.00	2	49.90	49.85	-2	8,164	-0.02%
2019/07/24	1	49.35	0	0.00	49.40	1	8,324	0.01%
2019/07/23	3	50.07	2	49.85	49.80	1	8,400	0.01%
2019/07/22	6	50.52	4	50.73	50.70	2	8,389	0.02%
2019/07/18	15	49.25	1	49.40	49.00	14	8,547	0.16%
2019/07/17	5	50.08	1	50.10	50.10	4	8,531	0.05%
2019/07/16	7	51.41	1	51.20	50.70	6	8,540	0.07%
2019/07/15	28	51.86	0	0.00	51.90	28	8,616	0.32%
2019/07/12	15	51.05	0	0.00	51.50	15	8,738	0.17%
2019/07/11	0	0.00	1	50.70	50.70	-1	8,819	-0.01%
2019/07/10	2	50.70	0	0.00	50.20	2	9,016	0.02%
2019/07/09	55	49.97	0	0.00	49.85	55	9,495	0.58%
2019/07/08	115	50.57	1	49.90	50.60	114	10,127	1.13%	大買/鉅額交易
2019/07/05	31	51.62	0	0.00	51.70	31	10,138	0.31%
2019/07/04	20	51.95	1	52.10	52.10	19	10,181	0.19%
2019/07/03	37	51.96	3	52.00	51.70	34	10,261	0.33%
2019/07/02	10	54.35	1	55.20	54.30	9	10,153	0.09%
2019/07/01	2	55.40	0	0.00	55.50	2	10,229	0.02%
2019/06/28	2	54.10	2	54.45	54.60	0	10,178	0.00%
2019/06/27	1	55.00	0	0.00	53.70	1	10,264	0.01%
2019/06/24	2	54.30	0	0.00	54.30	2	10,411	0.02%
2019/06/21	2	54.00	5	54.40	53.10	-3	10,404	-0.03%
2019/06/20	4	54.13	1	54.20	54.30	3	10,366	0.03%
2019/06/19	4	53.58	2	54.15	53.40	2	10,343	0.02%
2019/06/18	0	0.00	45	51.20	53.40	-45	10,289	-0.44%
2019/06/17	65	53.88	3	54.07	52.70	62	10,162	0.61%
2019/06/14	39	55.45	55	55.12	55.00	-16	10,109	-0.16%
2019/06/13	5	56.06	8	55.99	54.90	-3	10,050	-0.03%
2019/06/12	6	53.53	6	53.92	54.00	0	9,826	0.00%
2019/06/11	76	53.25	4	53.20	53.10	72	9,808	0.73%
2019/06/10	2	52.85	47	52.87	52.60	-45	9,740	-0.46%
2019/06/06	6	52.73	5	52.32	52.70	1	9,728	0.01%
2019/06/05	2	49.40	35	50.59	51.70	-33	9,543	-0.35%
2019/06/04	5	47.50	1	48.80	48.40	4	9,438	0.04%
2019/05/31	9	47.81	3	48.03	48.20	6	9,800	0.06%
2019/05/29	1	47.30	1	47.50	47.50	0	9,802	0.00%
2019/05/28	0	0.00	1	47.00	47.30	-1	9,865	-0.01%
2019/05/27	4	45.40	39	45.47	45.60	-35	9,886	-0.35%
2019/05/23	13	47.92	12	47.58	46.25	1	9,818	0.01%
2019/05/22	52	49.36	4	49.75	48.95	48	9,878	0.49%
2019/05/21	2	49.10	2	49.53	49.75	0	9,976	0.00%
2019/05/20	3	49.17	22	48.06	48.75	-19	10,042	-0.19%
2019/05/17	8	51.37	5	50.22	49.55	3	9,982	0.03%
2019/05/16	2	52.65	13	52.30	51.70	-11	9,904	-0.11%
2019/05/15	2	51.70	0	0.00	51.60	2	9,874	0.02%
2019/05/14	8	49.11	6	49.87	50.80	2	9,929	0.02%
2019/05/10	9	50.41	8	50.71	50.00	1	10,404	0.01%
2019/05/09	87	51.87	8	51.90	50.50	79	10,496	0.75%
2019/05/08	8	54.08	13	54.02	55.00	-5	10,425	-0.05%
2019/05/07	8	51.98	31	52.14	53.70	-23	10,216	-0.23%
2019/05/06	4	51.30	6	51.32	50.00	-2	10,111	-0.02%
2019/05/03	7	51.86	21	51.80	51.70	-14	10,062	-0.14%
2019/05/02	7	50.93	1	50.90	50.70	6	10,037	0.06%
2019/04/30	2	50.60	30	50.41	51.20	-28	10,095	-0.28%
2019/04/29	12	47.93	46	49.30	49.25	-34	10,047	-0.34%
2019/04/26	3	48.65	6	49.40	48.50	-3	10,085	-0.03%
2019/04/25	3	48.00	19	48.97	49.10	-16	10,291	-0.16%
2019/04/24	22	50.53	9	49.74	49.00	13	10,513	0.12%
2019/04/23	2	49.93	3	50.33	50.70	-1	10,808	-0.01%
2019/04/22	3	49.82	10	49.60	49.70	-7	11,100	-0.06%
2019/04/19	5	51.07	3	51.67	50.40	2	11,010	0.02%
2019/04/18	5	50.56	1	51.50	50.00	4	10,844	0.04%
2019/04/17	2	51.15	3	51.63	52.00	-1	10,676	-0.01%
2019/04/16	8	51.13	58	51.34	50.70	-50	10,536	-0.47%
2019/04/15	40	49.85	92	50.03	51.00	-52	10,281	-0.51%
2019/04/12	39	48.89	30	48.33	46.45	9	9,716	0.09%
2019/04/11	9	46.91	30	46.30	46.95	-21	9,029	-0.23%
2019/04/10	1	45.80	21	45.69	45.75	-20	8,884	-0.23%
2019/04/09	2	45.85	26	45.76	45.45	-24	8,873	-0.27%
2019/04/08	1	45.20	30	45.24	45.10	-29	8,766	-0.33%
2019/04/03	15	45.18	29	45.04	44.70	-14	8,714	-0.16%
2019/04/02	7	44.03	9	44.15	43.85	-2	8,645	-0.02%
2019/04/01	40	44.90	14	44.81	44.00	26	8,611	0.30%
2019/03/29	26	43.84	13	44.16	43.85	13	8,466	0.15%
2019/03/28	36	42.31	0	0.00	41.80	36	8,339	0.43%
2019/03/27	2	42.08	5	41.77	42.15	-3	8,292	-0.04%
2019/03/26	0	0.00	10	41.30	41.40	-10	8,246	-0.12%
2019/03/25	4	40.29	4	40.65	40.80	0	8,317	0.00%
2019/03/22	3	41.38	1	41.50	41.20	2	8,334	0.02%
2019/03/20	1	41.05	4	41.25	41.10	-3	8,350	-0.04%
2019/03/19	3	40.95	0	0.00	41.60	3	8,334	0.04%
2019/03/18	27	40.64	137	40.60	40.40	-110	8,292	-1.33%	大賣/鉅額交易
2019/03/15	15	41.35	0	0.00	41.15	15	8,266	0.18%
2019/03/14	3	41.13	10	41.65	41.90	-7	8,256	-0.08%
2019/03/13	5	40.93	6	40.68	40.80	-1	8,263	-0.01%
2019/03/12	11	40.86	0	0.00	40.45	11	8,221	0.13%
2019/03/11	12	41.48	0	0.00	41.35	12	8,174	0.15%
2019/03/08	21	41.84	0	0.00	41.45	21	8,280	0.25%
2019/03/07	10	43.07	0	0.00	42.65	10	8,253	0.12%
2019/03/06	6	44.66	96	45.43	43.70	-90	8,223	-1.09%
2019/03/05	1	43.80	0	0.00	44.25	1	8,029	0.01%
2019/03/04	8	43.94	0	0.00	44.40	8	8,107	0.10%
2019/02/26	2	43.75	1	44.00	43.60	1	8,098	0.01%
2019/02/25	1	44.25	4	44.08	44.45	-3	8,177	-0.04%
2019/02/22	4	43.80	0	0.00	43.40	4	8,166	0.05%
2019/02/21	4	45.51	4	45.24	44.40	0	8,278	0.00%
2019/02/20	4	43.18	25	43.84	45.00	-21	8,215	-0.26%
2019/02/19	17	44.64	2	44.28	44.20	15	8,137	0.18%
2019/02/18	8	44.56	20	44.61	44.15	-12	8,149	-0.15%
2019/02/15	28	44.14	3	44.07	44.30	25	8,216	0.30%
2019/02/14	3	45.70	2	45.25	45.10	1	8,225	0.01%
2019/02/13	13	46.21	2	46.20	45.25	11	8,184	0.13%
2019/02/12	12	47.23	9	47.37	46.95	3	8,142	0.04%
2019/02/11	13	45.18	34	47.71	48.05	-21	8,166	-0.26%
2019/01/30	34	43.70	46	42.03	43.70	-12	7,777	-0.15%
2019/01/29	11	40.73	3	41.23	40.65	8	7,542	0.11%
2019/01/28	24	42.15	24	41.15	41.10	0	7,297	0.00%
2019/01/25	0	0.00	5	41.37	40.80	-5	7,166	-0.07%
2019/01/24	4	40.73	0	0.00	41.25	4	7,083	0.06%
2019/01/23	0	0.00	2	40.60	41.00	-2	6,996	-0.03%
2019/01/22	2	39.73	1	40.65	39.65	1	6,839	0.01%
2019/01/21	0	0.00	4	41.88	40.30	-4	6,699	-0.06%
2019/01/18	37	40.79	2	41.00	41.35	35	6,564	0.53%
2019/01/17	11	41.75	48	41.96	40.55	-37	6,416	-0.58%
2019/01/16	6	39.86	2	40.55	41.15	4	6,188	0.06%
2019/01/15	7	38.96	8	39.15	39.60	-1	5,890	-0.02%
2019/01/14	3	36.53	9	36.54	38.20	-6	5,445	-0.11%
2019/01/11	1	35.25	0	0.00	34.80	1	5,098	0.02%
2019/01/10	1	35.00	0	0.00	35.25	1	5,104	0.02%
2019/01/09	1	35.65	0	0.00	35.25	1	5,146	0.02%
2019/01/07	0	0.00	4	35.30	35.05	-4	5,120	-0.08%
2019/01/04	8	34.62	8	34.19	34.90	0	5,160	0.00%
2019/01/02	1	34.60	0	0.00	34.40	1	5,265	0.02%
2018/12/28	11	34.52	11	34.55	34.55	0	5,266	0.00%
2018/12/27	0	0.00	3	33.53	33.20	-3	5,340	-0.06%
2018/12/26	1	32.60	0	0.00	32.65	1	5,456	0.02%
2018/12/25	7	33.01	5	33.22	33.20	2	5,582	0.04%
2018/12/21	0	0.00	1	35.30	35.50	-1	5,693	-0.02%
2018/12/20	2	35.70	2	35.50	35.70	0	5,646	0.00%
2018/12/18	4	35.55	2	35.58	35.25	2	5,647	0.04%
2018/12/17	5	35.27	3	35.62	35.65	2	5,602	0.04%
2018/12/14	2	35.38	8	35.56	35.50	-6	5,722	-0.10%
2018/12/13	2	34.70	4	35.13	35.00	-2	5,708	-0.04%
2018/12/12	0	0.00	1	34.35	34.80	-1	5,750	-0.02%
2018/12/10	2	33.55	1	34.05	34.30	1	5,869	0.02%
2018/12/06	6	34.15	0	0.00	34.00	6	5,940	0.10%
2018/12/05	2	34.95	1	35.30	35.40	1	5,959	0.02%
2018/12/04	1	35.75	2	35.35	35.40	-1	6,055	-0.02%
2018/11/30	0	0.00	2	35.78	35.50	-2	6,288	-0.03%
2018/11/29	5	35.08	0	0.00	34.90	5	6,381	0.08%
2018/11/28	12	36.04	10	35.50	35.60	2	6,722	0.03%
2018/11/27	8	35.28	5	35.20	35.35	3	6,715	0.04%
2018/11/26	21	34.30	20	34.55	34.55	1	6,769	0.01%
2018/11/23	0	0.00	1	33.15	33.10	-1	6,853	-0.01%
2018/11/22	60	34.35	62	33.71	33.10	-2	6,997	-0.03%
2018/11/20	33	35.08	80	34.76	34.50	-47	7,661	-0.61%
2018/11/19	10	34.75	0	0.00	35.25	10	7,658	0.13%
2018/11/16	25	34.60	0	0.00	34.55	25	7,754	0.32%
2018/11/14	22	34.67	0	0.00	34.75	22	7,837	0.28%
2018/11/13	7	33.68	5	34.20	34.25	2	7,727	0.03%
2018/11/12	0	0.00	4	33.50	33.45	-4	7,645	-0.05%
2018/11/09	18	32.87	3	33.20	33.20	15	7,615	0.20%
2018/11/08	57	32.82	50	33.79	32.10	7	7,626	0.09%
2018/11/07	20	32.93	31	32.27	33.00	-11	7,553	-0.15%
2018/11/06	27	31.70	6	32.03	31.95	21	7,623	0.28%
2018/11/05	46	31.90	12	31.97	32.40	34	7,638	0.45%
2018/11/02	8	30.82	30	30.87	31.20	-22	7,608	-0.29%
2018/11/01	4	30.55	40	30.52	30.65	-36	7,783	-0.46%
2018/10/31	1	29.45	0	0.00	29.50	1	7,845	0.01%
2018/10/30	1	27.70	0	0.00	28.30	1	7,902	0.01%
2018/10/29	35	27.91	1	27.75	27.70	34	8,102	0.42%
2018/10/26	0	0.00	1	29.55	28.25	-1	8,217	-0.01%
2018/10/25	20	29.23	6	29.34	29.00	14	8,398	0.17%
2018/10/24	3	30.15	6	28.95	30.10	-3	8,476	-0.04%
2018/10/23	14	29.81	0	0.00	29.50	14	8,605	0.16%
2018/10/22	10	29.30	6	29.74	30.55	4	8,882	0.05%
2018/10/19	134	29.50	0	0.00	29.60	134	9,313	1.44%	大買/鉅額交易
2018/10/18	50	29.90	2	30.00	29.75	48	9,394	0.51%
2018/10/17	0	0.00	6	29.68	29.65	-6	9,724	-0.06%
2018/10/15	4	27.50	0	0.00	28.40	4	9,824	0.04%
2018/10/12	1	27.60	62	25.88	27.80	-61	9,868	-0.62%
2018/10/11	216	26.49	30	26.58	26.00	186	9,927	1.87%	大買/鉅額交易
2018/10/09	4	28.83	38	28.67	28.80	-34	10,178	-0.33%
2018/10/05	26	29.37	101	29.22	29.40	-75	10,806	-0.69%	大賣/
2018/10/04	26	30.42	0	0.00	30.30	26	10,989	0.24%
2018/10/03	20	32.03	21	32.02	32.00	-1	10,902	-0.01%
2018/10/02	0	0.00	1	31.25	31.20	-1	10,818	-0.01%
2018/10/01	68	30.46	17	30.49	30.95	51	10,962	0.47%
2018/09/28	1	31.85	0	0.00	31.70	1	10,991	0.01%
2018/09/27	0	0.00	5	31.80	32.25	-5	10,989	-0.05%
2018/09/26	5	32.09	0	0.00	32.10	5	11,010	0.05%
2018/09/25	0	0.00	1	31.90	32.15	-1	11,008	-0.01%
2018/09/21	1	31.70	1	31.45	31.45	0	10,954	0.00%
2018/09/20	58	31.21	3	31.45	30.85	55	10,881	0.51%
2018/09/19	3	32.92	41	33.70	32.25	-38	10,713	-0.35%
2018/09/18	48	33.02	1	32.55	33.10	47	10,631	0.44%
2018/09/17	9	33.31	0	0.00	33.15	9	10,586	0.09%
2018/09/14	2	33.83	1	34.20	34.25	1	10,591	0.01%
2018/09/13	6	33.08	0	0.00	33.20	6	10,476	0.06%
2018/09/12	13	34.10	1	33.70	33.30	12	10,383	0.12%
2018/09/11	6	33.73	4	33.26	34.70	2	10,325	0.02%
2018/09/10	146	33.25	8	33.46	33.00	138	10,218	1.35%	大買/鉅額交易
2018/09/07	7	34.37	5	34.33	34.60	2	10,088	0.02%
2018/09/06	42	35.36	34	35.32	35.00	8	10,124	0.08%
2018/09/05	13	34.18	17.2	34.73	34.70	-4.2	9,826	-0.04%
2018/09/04	16	34.48	23	36.40	34.10	-7	9,652	-0.07%
2018/09/03	7	36.53	1	36.70	36.70	6	9,251	0.06%
2018/08/31	3	37.20	1	36.85	36.60	2	9,128	0.02%
2018/08/30	4	36.41	5	36.00	36.70	-1	8,975	-0.01%
2018/08/29	4	36.80	12	37.06	37.35	-8	8,820	-0.09%
2018/08/28	29	36.93	13	36.21	36.70	16	8,635	0.19%
2018/08/27	13.2	34.47	4	34.79	35.30	9.2	8,230	0.11%
2018/08/24	13	32.63	0	0.00	33.10	13	7,915	0.16%
2018/08/23	35	32.49	24	32.76	32.35	11	7,920	0.14%
2018/08/22	31	32.09	0	0.00	32.25	31	7,714	0.40%
2018/08/21	2	31.50	0	0.00	31.75	2	7,654	0.03%
2018/08/20	0	0.00	3	30.25	30.30	-3	7,477	-0.04%
2018/08/17	2	29.70	0	0.00	29.70	2	7,456	0.03%
2018/08/15	1	30.15	0	0.00	29.85	1	7,407	0.01%
2018/08/14	47	29.97	3	30.42	29.65	44	7,324	0.60%
2018/08/13	28	30.34	32	30.75	30.75	-4	7,189	-0.06%
2018/08/10	2	32.10	0	0.00	31.80	2	7,032	0.03%
2018/08/08	37	31.83	5	32.30	31.75	32	6,907	0.46%
2018/08/07	10	32.38	0	0.00	32.65	10	6,787	0.15%
2018/08/06	19	31.81	0	0.00	31.80	19	6,687	0.28%
2018/08/03	100	32.67	1	32.80	32.20	99	6,627	1.49%
2018/08/02	2	31.55	0	0.00	32.30	2	6,498	0.03%
2018/08/01	4	31.98	0	0.00	31.85	4	6,373	0.06%
2018/07/31	20	32.18	2	31.85	32.00	18	6,187	0.29%
2018/07/30	2	32.40	2	32.15	32.40	0	6,110	0.00%
2018/07/27	4	32.00	2	31.43	32.00	2	5,970	0.03%
2018/07/26	0	0.00	5	31.04	31.00	-5	5,694	-0.09%
2018/07/25	3	29.58	2	29.10	29.25	1	5,245	0.02%
2018/07/24	4	29.59	1	28.60	29.30	3	5,128	0.06%
2018/07/23	0	0.00	5	28.35	27.95	-5	4,781	-0.10%
2018/07/18	1	28.25	0	0.00	28.60	1	4,648	0.02%
2018/07/17	2	28.63	3	29.22	28.65	-1	4,508	-0.02%
2018/07/16	8	28.75	3	28.90	28.10	5	4,143	0.12%
2018/07/13	1	27.85	0	0.00	29.30	1	3,897	0.03%
2018/07/12	0	0.00	0.2	27.75	27.75	-0.2	3,424	0.00%
2018/07/11	3	25.13	2	25.35	25.25	1	3,103	0.03%
2018/07/09	4	25.81	2	25.58	25.15	2	2,996	0.07%
2018/07/06	1	24.55	6	24.20	25.35	-5	2,827	-0.18%
2018/07/05	1	24.35	0	0.00	23.10	1	2,615	0.04%
2018/06/25	0	0.00	1	23.75	23.35	-1	2,387	-0.04%
2018/06/20	8	22.46	0	0.00	22.60	8	2,303	0.35%
2018/06/19	10	22.88	0	0.00	22.90	10	2,276	0.44%
2018/06/14	2	23.70	0	0.00	23.60	2	2,236	0.09%
2018/06/13	0	0.00	1	23.70	24.35	-1	2,068	-0.05%
2018/06/12	1	23.30	0	0.00	23.25	1	2,014	0.05%
2018/06/06	2	23.85	0	0.00	24.10	2	1,969	0.10%
2018/06/04	4	23.35	4	23.55	23.60	0	1,887	0.00%
2018/06/01	3	24.25	0	0.00	23.50	3	1,842	0.16%
2018/05/22	29	22.10	4	22.08	22.10	25	1,367	1.83%
2018/05/14	1	21.20	0	0.00	21.25	1	1,155	0.09%
2018/05/11	40	22.05	10	21.45	21.55	30	1,136	2.64%
2018/05/10	81	22.55	0	0.00	22.25	81	1,100	7.36%
2018/05/03	8	22.60	5	22.70	21.75	3	869	0.34%
2018/05/02	7	21.42	0	0.00	22.25	7	828	0.84%
2018/04/30	0	0.00	1	21.15	21.15	-1	791	-0.13%
2018/04/26	0	0.00	10	22.15	21.35	-10	770	-1.30%
2018/04/25	10	20.95	0	0.00	21.70	10	701	1.43%
2018/04/18	0	0.00	4	20.85	20.60	-4	604	-0.66%
2018/04/16	0	0.00	216	21.02	20.80	-216	594	-36.31%	大賣/鉅額交易
2018/04/12	5	20.10	60	20.22	20.25	-55	587	-9.36%
2018/04/03	0	18.80	0	0.00	18.95	0	598	0.00%
2018/03/27	2	18.65	0	0.00	18.80	2	621	0.32%
2018/03/15	0	0.00	15	21.15	20.65	-15	634	-2.36%
2018/02/05	15	19.70	0	0.00	19.65	15	666	2.25%
2018/01/25	5	21.35	0	0.00	21.35	5	720	0.69%
2018/01/08	0	0.00	30	22.35	22.40	-30	738	-4.06%