泰鼎-KY (4927)-群益金鼎-永和券商分點個股進出

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
38.00
漲跌
▲0.95
漲幅
+2.56%
成交量
1,707張
產業
上市電子零組件類股
484人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	1	38.00	0	0.00	38.00	1	1,838	0.05%
2024/11/18	0	0.00	0	38.85	38.60	0	1,774	0.00%
2024/11/14	2	38.60	0	38.70	38.45	2	1,792	0.11%
2024/11/13	0	39.65	0	0.00	39.65	0	1,775	0.00%
2024/11/12	0.1	40.20	2	40.10	39.85	-1.9	1,748	-0.11%
2024/11/06	1	40.25	0	0.00	40.25	1	1,702	0.06%
2024/10/30	2	43.85	0	0.00	43.50	2	1,739	0.12%
2024/10/28	1	45.60	0	0.00	45.45	1	1,734	0.06%
2024/10/25	1	46.35	0	0.00	45.45	1	1,709	0.06%
2024/10/22	50	49.05	0	0.00	48.80	50	1,617	3.09%
2024/10/18	3.1	51.10	0	0.00	51.10	3.1	1,607	0.19%
2024/10/17	0	0.00	1	52.80	51.70	-1	1,605	-0.06%
2024/10/15	2	55.35	0	0.00	53.70	2	1,654	0.12%
2024/10/11	0	0.00	0	54.90	55.50	0	1,789	0.00%
2024/10/04	0	0.00	1	60.00	58.20	-1	1,850	-0.05%
2024/09/27	0	0.00	2	57.25	57.50	-2	1,828	-0.11%
2024/09/24	0	0.00	1	55.60	55.50	-1	1,827	-0.05%
2024/09/23	0	0.00	1	57.50	56.90	-1	1,824	-0.05%
2024/09/19	1	57.60	0	0.00	57.30	1	1,830	0.05%
2024/09/10	0	0.00	2	53.00	53.00	-2	1,744	-0.11%
2024/09/04	1	54.50	0	0.00	55.30	1	1,724	0.06%
2024/08/30	0	0.00	1	60.00	59.70	-1	1,692	-0.06%
2024/08/28	5	57.10	0	0.00	57.00	5	1,665	0.30%
2024/08/27	0	0.00	1	56.20	57.10	-1	1,702	-0.06%
2024/08/26	3	56.60	2	57.10	57.10	1	1,688	0.06%
2024/08/20	0	0.00	1	52.90	53.30	-1	1,650	-0.06%
2024/08/19	1	52.40	0	0.00	52.50	1	1,649	0.06%
2024/08/16	0	0.00	1	55.50	55.00	-1	1,629	-0.06%
2024/07/19	0	0.00	1	51.90	52.50	-1	1,316	-0.08%
2024/07/18	0	0.00	1	51.00	51.60	-1	1,302	-0.08%
2024/07/17	0	0.00	1	53.10	53.10	-1	1,279	-0.08%
2024/07/16	0	0.00	1	56.30	54.70	-1	1,258	-0.08%
2024/07/15	3	55.43	3	56.90	54.90	0	1,186	0.00%
2024/07/12	0	0.00	2	51.10	52.00	-2	977	-0.20%
2024/07/11	0	0.00	2	46.28	47.35	-2	901	-0.22%
2024/07/10	2	41.53	0	0.00	43.05	2	805	0.25%
2024/07/09	0	0.00	0	39.30	39.15	0	765	0.00%
2024/07/01	1	38.50	0	0.00	38.10	1	741	0.13%
2024/06/21	1	37.90	0	0.00	38.00	1	759	0.13%
2024/06/12	1	38.90	0	0.00	38.95	1	755	0.13%
2024/06/11	1	39.00	0	0.00	38.90	1	762	0.13%
2024/06/06	1	38.80	0	0.00	39.00	1	798	0.13%
2024/05/10	1	41.00	0	0.00	40.90	1	744	0.13%
2024/05/06	2	42.45	2	42.40	42.45	0	726	0.00%
2024/05/02	0	0.00	10	41.34	41.90	-10	709	-1.41%
2024/04/10	1	40.05	0	0.00	40.00	1	641	0.16%
2024/04/02	11	39.54	0	0.00	39.35	11	612	1.80%
2024/03/29	5	39.85	0	0.00	40.35	5	585	0.85%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/26	0	42.35	0	0.00	40.70	0	545	0.00%
2024/03/20	0	41.55	0	0.00	41.00	0	519	0.00%
2024/03/12	1	42.20	0	0.00	42.15	1	426	0.23%
2024/03/11	0	0.00	1	43.70	42.65	-1	397	-0.25%
2024/03/07	0	0.00	4	44.50	43.60	-4	358	-1.12%
2024/03/05	11	43.80	21	43.62	42.90	-10	301	-3.32%
2024/03/04	0	0.00	10	44.35	44.65	-10	272	-3.66%
2024/02/23	0	0.00	1	50.00	48.80	-1	218	-0.46%
2023/12/28	5	50.00	0	0.00	50.00	5	407	1.23%
2023/12/25	0	50.30	0	0.00	49.25	0	418	0.00%
2023/12/20	0	50.10	0	0.00	49.80	0	433	0.00%
2023/12/15	0	0.00	1	51.20	50.80	-1	444	-0.23%
2023/12/13	0	50.30	0	0.00	50.10	0	461	0.00%
2023/11/29	5	50.60	0	0.00	50.40	5	612	0.82%
2023/11/01	0	0.00	13	45.71	45.60	-13	760	-1.71%
2023/10/27	3	47.25	0	0.00	46.85	3	768	0.39%
2023/10/26	2	48.15	0	0.00	47.90	2	764	0.26%
2023/10/25	3	49.22	0	0.00	49.10	3	759	0.39%
2023/10/24	2	49.90	0	0.00	49.90	2	754	0.27%
2023/10/20	0	0.00	1	50.10	49.95	-1	762	-0.13%
2023/10/13	1	53.00	0	0.00	52.80	1	797	0.13%
2023/09/05	0	0.00	1	59.60	60.10	-1	1,176	-0.08%
2023/08/31	0	0.00	1	57.30	57.10	-1	1,245	-0.08%
2023/08/25	1	52.50	0	0.00	52.60	1	1,324	0.08%
2023/08/17	1	53.40	6	51.85	52.80	-5	1,397	-0.36%
2023/08/15	0	0.00	4	52.50	52.70	-4	1,466	-0.27%
2023/08/14	0	0.00	2	54.60	54.60	-2	1,451	-0.14%
2023/08/11	0	0.00	0	60.50	60.60	0	1,469	0.00%
2023/08/08	0	0.00	2	62.00	62.10	-2	1,469	-0.14%
2023/08/04	3	57.90	0	0.00	57.70	3	1,453	0.21%
2023/08/02	0	0.00	0	59.70	58.20	0	1,450	0.00%
2023/08/01	2	61.40	0	0.00	61.40	2	1,449	0.14%
2023/07/31	0	0.00	0	61.90	62.00	0	1,445	0.00%
2023/07/26	3	62.87	0	0.00	61.90	3	1,431	0.21%
2023/07/25	0	0.00	2	63.90	63.40	-2	1,429	-0.14%
2023/07/21	0	0.00	14	63.81	63.20	-14	1,433	-0.98%
2023/07/19	4	64.68	0	0.00	63.90	4	1,450	0.28%
2023/07/18	3	66.90	0	0.00	66.00	3	1,452	0.21%
2023/07/17	4	67.15	0	0.00	67.40	4	1,444	0.28%
2023/07/14	2	66.00	3	67.00	66.00	-1	1,433	-0.07%
2023/07/13	3	67.10	0	0.00	67.10	3	1,439	0.21%
2023/07/12	2	66.20	0	0.00	67.00	2	1,424	0.14%
2023/07/11	0	67.10	0	0.00	66.90	0	1,426	0.00%
2023/07/10	0	65.80	0	0.00	66.00	0	1,502	0.00%
2023/07/06	2	65.70	5	65.90	65.80	-3	1,633	-0.18%
2023/07/05	26	67.89	11	69.54	67.80	15	1,583	0.95%
2023/07/04	14	70.36	18	70.33	70.20	-4	1,531	-0.26%
2023/06/21	0	0.00	0	61.40	61.20	0	1,385	0.00%
2023/06/20	0	0.00	0	61.50	60.80	0	1,387	0.00%
2023/06/14	0	0.00	4	62.60	62.20	-4	1,365	-0.29%
2023/06/12	0	0.00	5	64.50	64.20	-5	1,356	-0.37%
2023/06/08	15	65.05	0	0.00	64.70	15	1,344	1.12%
2023/06/07	3	64.53	8	64.44	64.70	-5	1,344	-0.37%
2023/06/06	4	65.45	4	65.35	64.80	0	1,326	0.00%
2023/06/05	1	63.69	0	0.00	63.80	1	1,275	0.08%
2023/06/02	0	0.00	1	61.60	61.70	-1	1,245	-0.08%
2023/06/01	5	62.60	0	0.00	62.20	5	1,257	0.40%
2023/05/31	0	0.00	1	63.20	63.00	-1	1,256	-0.08%
2023/05/25	0	61.40	0	0.00	61.30	0	1,216	0.00%
2023/05/24	0	0.00	10	61.25	61.50	-10	1,235	-0.81%
2023/05/22	0	0.00	13	61.58	61.50	-13	1,318	-0.99%
2023/05/17	0	0.00	1	59.80	59.70	-1	1,244	-0.08%
2023/05/09	2	54.80	0	55.20	54.90	2	1,220	0.16%
2023/05/05	1	55.00	0	55.20	54.50	1	1,221	0.08%
2023/05/03	0	0.00	0	54.60	54.20	0	1,251	0.00%
2023/05/02	0	0.00	0	55.10	54.90	0	1,263	0.00%
2023/04/28	5	54.70	0	0.00	55.10	5	1,269	0.39%
2023/04/24	0	0.00	15	56.21	56.20	-15	1,227	-1.22%
2023/04/20	10	59.44	0	0.00	58.40	10	1,207	0.83%
2023/04/14	5	61.62	0	0.00	61.70	5	1,163	0.43%
2023/04/13	3	61.33	16	61.16	61.50	-13	1,151	-1.13%
2023/04/12	6	63.18	6	62.25	63.60	0	1,060	0.00%
2023/04/11	1	62.00	0	0.00	62.10	1	976	0.10%
2023/04/07	0	0.00	7	60.09	59.80	-7	893	-0.78%
2023/04/06	17	59.48	0	0.00	60.10	17	873	1.95%
2023/03/30	0	0.00	0	58.90	59.20	0	867	0.00%
2023/03/28	0	59.70	0	0.00	59.80	0	878	0.00%
2023/03/27	0	60.90	0	0.00	60.40	0	880	0.00%
2023/03/17	5	56.20	0	0.00	57.10	5	930	0.54%
2023/03/16	5	56.12	0	55.80	56.00	5	932	0.53%
2023/03/14	5	57.60	0	57.80	57.00	5	982	0.51%
2023/03/13	5	58.70	1	58.50	58.60	4	996	0.40%
2023/03/10	0	0.00	0.1	59.31	59.00	-0.1	1,031	-0.01%
2023/03/09	1	61.40	0	0.00	60.80	1	1,055	0.09%
2023/03/08	2	61.45	0	0.00	61.20	2	1,091	0.18%
2023/03/07	0	0.00	1	62.30	62.30	-1	1,128	-0.09%
2023/03/06	1	59.60	0	61.80	61.90	1	1,232	0.08%
2023/03/01	0	58.70	0	0.00	58.70	0	1,338	0.00%
2023/02/22	0.1	62.96	0	0.00	62.30	0.1	1,384	0.00%
2023/02/21	0	63.90	1	64.10	64.50	-1	1,383	-0.07%
2023/02/20	3	64.87	0	64.80	64.90	3	1,384	0.21%
2023/02/17	0	0.00	1	61.60	61.60	-1	1,339	-0.08%
2023/02/16	0	0.00	0	60.30	60.30	0	1,354	0.00%
2023/02/14	0	59.60	0	59.60	59.30	0	1,502	0.00%
2023/02/13	0	0.00	0.1	59.40	59.60	-0.1	1,553	0.00%
2023/02/06	0	0.00	0.1	59.80	59.80	-0.1	1,853	0.00%
2023/02/01	0	0.00	2	58.49	59.20	-2	1,846	-0.11%
2023/01/30	2	56.10	0	56.50	56.70	2	1,860	0.11%
2023/01/17	0	0.00	0	55.50	55.00	0	1,870	0.00%
2023/01/11	0	0.00	0	55.70	56.20	0	2,051	0.00%
2023/01/10	0	55.20	0	0.00	55.20	0	2,092	0.00%
2022/12/30	0	0.00	0	53.30	53.30	0	2,215	0.00%
2022/12/20	0	0.00	1	55.20	55.10	-1	2,360	-0.04%
2022/12/16	0	0.00	1	58.00	57.50	-1	2,412	-0.04%
2022/12/14	0	0.00	0	59.70	59.80	0	2,416	0.00%
2022/12/13	1	59.00	0	0.00	59.20	1	2,423	0.04%
2022/12/09	0	0.00	0	58.80	58.70	0	2,452	0.00%
2022/12/07	0	0.00	0	59.20	58.50	0	2,530	0.00%
2022/11/30	0	59.70	0	0.00	59.90	0	2,559	0.00%
2022/11/29	3	59.59	3	58.70	59.50	0	2,584	0.00%
2022/11/28	0	0.00	2	60.20	59.30	-2	2,579	-0.08%
2022/11/25	2.1	56.92	2	58.50	57.00	0.1	2,496	0.00%
2022/11/24	2	58.20	62	58.38	58.40	-60	2,494	-2.41%
2022/11/23	2	56.50	2	56.40	56.60	0	2,496	0.00%
2022/11/22	0	0.00	1	55.30	55.80	-1	2,503	-0.04%
2022/11/18	1	56.60	1	55.70	55.30	0	2,529	0.00%
2022/11/17	1	55.20	0	0.00	55.90	1	2,533	0.04%
2022/11/15	0	0.00	1	54.40	54.80	-1	2,672	-0.04%
2022/11/14	1.1	53.90	1	53.60	54.20	0.1	2,894	0.00%
2022/11/11	14.1	54.92	13	53.39	53.10	1.1	2,889	0.04%
2022/11/10	3	56.30	3	54.90	55.10	0	2,772	0.00%
2022/11/09	0	0.00	7	55.70	55.90	-7	2,749	-0.25%
2022/11/08	8	54.66	3	55.77	54.40	5	2,707	0.18%
2022/11/07	0	0.00	2	53.60	53.50	-2	2,618	-0.08%
2022/11/04	5	53.28	6	53.57	53.50	-1	2,589	-0.04%
2022/11/02	3	52.53	2	52.35	51.90	1	2,493	0.04%
2022/11/01	1.1	50.20	1	50.50	50.70	0.1	2,461	0.00%
2022/10/31	1	49.45	1	49.20	49.40	0	2,456	0.00%
2022/10/28	2	48.40	1	48.40	48.30	1	2,476	0.04%
2022/10/27	1	49.20	0	0.00	49.35	1	2,476	0.04%
2022/10/25	2	50.35	0	0.00	50.00	2	2,459	0.08%
2022/10/24	1	51.60	0	0.00	51.00	1	2,442	0.04%
2022/10/21	0	0.00	1	50.60	50.30	-1	2,409	-0.04%
2022/10/20	2	50.40	1	49.85	50.30	1	2,390	0.04%
2022/10/19	2	51.80	1	51.80	51.60	1	2,364	0.04%
2022/10/18	3	51.50	4	51.05	51.50	-1	2,275	-0.05%
2022/10/17	1	49.25	0	0.00	49.45	1	2,245	0.04%
2022/10/13	0	0.00	2	47.45	46.25	-2	2,233	-0.09%
2022/10/11	1	49.10	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0.1	52.20	0	0.00	52.60	0.1	2,173	0.00%
2022/10/05	0	52.90	0	0.00	51.70	0	2,183	0.00%
2022/09/23	2	55.05	0	0.00	54.60	2	2,271	0.09%
2022/09/21	2	57.00	0	0.00	56.80	2	2,245	0.09%
2022/09/08	0	0.00	1	57.30	57.70	-1	2,238	-0.04%
2022/09/06	30	58.00	0	0.00	58.10	30	2,278	1.32%
2022/09/05	1	57.60	1	57.90	57.80	0	2,240	0.00%
2022/08/31	6	61.20	0	0.00	61.80	6	2,218	0.27%
2022/08/30	2	61.70	0	0.00	61.10	2	2,198	0.09%
2022/08/29	2	58.50	0	0.00	59.20	2	2,140	0.09%
2022/08/26	1	59.60	1	60.40	60.60	0	2,130	0.00%
2022/08/25	1	59.30	0	0.00	59.00	1	2,116	0.05%
2022/08/24	0	0.00	1	59.70	58.90	-1	2,111	-0.05%
2022/08/23	2	61.00	2	60.65	60.90	0	2,081	0.00%
2022/08/22	4	63.78	4	63.25	62.80	0	2,037	0.00%
2022/08/19	33	60.11	32	61.92	62.30	1	1,915	0.05%
2022/08/18	2	59.65	2	60.90	61.90	0	1,693	0.00%
2022/07/21	0	63.60	0	0.00	64.20	0	2,010	0.00%
2022/07/13	0	59.50	0	0.00	59.00	0	2,314	0.00%
2022/07/06	30	62.50	0	0.00	61.80	30	2,326	1.29%
2022/06/24	1	72.50	1	73.20	72.30	0	2,610	0.00%
2022/06/23	0	0.00	1	71.00	71.70	-1	2,678	-0.04%
2022/06/21	1	74.30	0	0.00	74.20	1	2,922	0.03%
2022/06/17	0	0.00	1	71.90	74.00	-1	3,136	-0.03%
2022/06/15	0	0.00	1	76.40	75.70	-1	3,125	-0.03%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	0	0.00	1	79.60	79.70	-1	3,072	-0.03%
2022/06/09	1	84.90	1	84.80	83.90	0	3,029	0.00%
2022/06/08	1	85.70	3	86.20	85.50	-2	3,016	-0.07%
2022/06/07	1	86.60	1	86.90	86.40	0	3,054	0.00%
2022/06/06	4	86.40	35	87.13	86.30	-31	3,077	-1.01%
2022/06/02	37	88.96	0	0.00	88.10	37	3,112	1.19%
2022/06/01	3	91.53	0	0.00	89.80	3	3,228	0.09%
2022/05/31	0	0.00	0	90.90	91.20	0	3,297	0.00%
2022/05/25	0	88.00	6	88.87	88.60	-6	3,438	-0.17%
2022/05/24	2	90.70	0	0.00	88.60	2	3,449	0.06%
2022/05/20	1	92.90	0	92.80	92.90	1	3,490	0.03%
2022/05/19	4	90.23	1	89.20	91.70	3	3,504	0.09%
2022/05/17	0	94.00	0	0.00	94.40	0	3,498	0.00%
2022/05/16	0	0.00	0	94.00	93.70	0	3,553	0.00%
2022/05/04	0	0.00	0	100.00	100.00	0	4,157	0.00%
2022/04/29	5	95.70	5	95.90	95.40	0	4,268	0.00%
2022/04/25	0	93.10	1	91.50	94.80	-1	4,461	-0.02%
2022/04/22	0.1	98.82	0	0.00	94.50	0.1	4,492	0.00%
2022/04/20	3	103.50	3	104.67	105.00	0	4,574	0.00%
2022/04/19	1	102.50	1	102.00	102.50	0	4,680	0.00%
2022/04/11	5	99.20	7	98.59	98.80	-2	5,549	-0.04%
2022/04/07	0	0.00	4	103.63	102.00	-4	5,729	-0.07%
2022/04/06	0	0.00	0	103.00	103.00	0	5,870	0.00%
2022/04/01	3	104.67	1	104.00	103.50	2	5,968	0.03%
2022/03/31	1	108.00	1	106.50	106.00	0	6,026	0.00%
2022/03/29	2	104.75	2.1	104.50	105.50	-0.1	6,384	0.00%
2022/03/28	2	102.50	4	101.75	105.50	-2	6,557	-0.03%
2022/03/25	2	106.25	1	104.50	104.50	1	6,734	0.01%
2022/03/24	3	105.33	4	105.13	107.50	-1	6,998	-0.01%
2022/03/23	11	102.68	8	103.19	102.50	3	7,083	0.04%
2022/03/22	2	97.35	4	98.68	102.50	-2	7,145	-0.03%
2022/03/21	1	98.00	0	0.00	97.50	1	7,026	0.01%
2022/03/18	0	0.00	2	94.20	94.20	-2	7,013	-0.03%
2022/03/16	1	88.80	0	0.00	89.60	1	7,022	0.01%
2022/03/14	1	93.21	0	0.00	93.60	1	7,065	0.01%
2022/03/10	1	94.30	1	95.10	94.80	0	7,199	0.00%
2022/03/09	1	89.42	1	91.50	91.80	0	7,342	0.00%
2022/03/08	1	91.50	0	0.00	89.60	1	7,673	0.01%
2022/03/07	0	88.90	0	0.00	90.80	0	7,944	0.00%
2022/03/03	2	96.00	6	96.15	96.00	-4	8,209	-0.05%
2022/03/02	1	98.60	1	98.50	98.60	0	8,153	0.00%
2022/03/01	2	100.74	0	0.00	99.90	2	8,161	0.02%
2022/02/25	0	99.00	0	0.00	99.40	0	8,214	0.00%
2022/02/24	2	103.00	5	102.20	100.50	-3	8,294	-0.04%
2022/02/23	4	103.38	0	0.00	104.00	4	8,512	0.05%
2022/02/22	15	103.17	18	101.03	101.00	-3	8,698	-0.03%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	2	105.49	6	104.00	104.00	-4	8,972	-0.04%
2022/02/16	7	106.50	0	0.00	105.50	7	9,115	0.08%
2022/02/15	1	104.50	0	0.00	102.00	1	9,329	0.01%
2022/02/14	0	0.00	1	106.00	102.00	-1	9,571	-0.01%
2022/02/11	2	105.00	22	107.11	107.00	-20	9,870	-0.20%
2022/02/10	23	105.76	3	105.67	104.50	20	10,054	0.20%
2022/02/09	48	104.03	78	105.42	105.50	-30	10,128	-0.30%
2022/02/08	43	109.38	4	109.63	105.50	39	10,138	0.38%
2022/02/07	1	113.00	1	116.00	117.00	0	10,163	0.00%
2022/01/26	2	116.50	5	115.70	113.50	-3	10,170	-0.03%
2022/01/25	2	116.25	1	120.00	115.00	1	10,232	0.01%
2022/01/24	3	119.00	2	118.75	119.00	1	10,245	0.01%
2022/01/21	1	123.92	1	121.60	121.00	0	10,262	0.00%
2022/01/20	1	123.50	3	125.00	125.50	-2	10,259	-0.02%
2022/01/19	3	124.00	0	0.00	124.50	3	10,282	0.03%
2022/01/18	2	127.00	3	127.33	123.00	-1	10,409	-0.01%
2022/01/17	4	122.50	4	123.13	127.50	0	10,437	0.00%
2022/01/14	0	0.00	1	124.00	126.00	-1	10,538	-0.01%
2022/01/13	2	124.00	1	123.00	122.50	1	10,540	0.01%
2022/01/11	3	130.83	5	129.30	129.00	-2	10,539	-0.02%
2022/01/10	4	128.38	4	128.88	129.00	0	10,515	0.00%
2022/01/07	3	130.63	2	125.25	125.00	1	10,675	0.01%
2022/01/06	2	130.00	5	130.80	137.00	-3	10,737	-0.03%
2022/01/05	7	128.50	3	126.50	128.50	4	10,568	0.04%
2022/01/04	3	131.50	3	133.83	132.50	0	10,402	0.00%
2022/01/03	3	133.17	3	132.83	134.50	0	10,361	0.00%
2021/12/30	3	130.17	7	128.14	130.50	-4	10,330	-0.04%
2021/12/29	22	126.91	10	126.85	129.00	12	10,231	0.12%
2021/12/27	3	119.83	5	120.80	124.00	-2	10,047	-0.02%
2021/12/24	9	123.50	3	120.50	123.00	6	10,005	0.06%
2021/12/23	7	124.21	16	127.03	129.00	-9	9,825	-0.09%
2021/12/22	9	117.67	8	118.38	117.50	1	9,611	0.01%
2021/12/21	0	0.00	1	115.50	118.00	-1	9,542	-0.01%
2021/12/20	11	114.64	11	116.86	114.00	0	9,781	0.00%
2021/12/17	4	106.00	5	107.20	108.00	-1	9,552	-0.01%
2021/12/16	1	103.00	1	99.80	102.50	0	9,333	0.00%
2021/12/15	0	0.00	0	96.20	96.00	0	9,206	0.00%
2021/12/14	2	94.40	1	95.10	94.20	1	9,242	0.01%
2021/12/13	1	95.70	0	0.00	95.20	1	9,303	0.01%
2021/12/08	0	0.00	0	96.00	95.40	0	9,715	0.00%
2021/12/07	0	0.00	1	95.40	93.60	-1	10,136	-0.01%
2021/12/06	1	96.10	0	96.20	95.60	1	10,457	0.01%
2021/12/03	4	98.18	4	96.90	96.30	0	10,554	0.00%
2021/12/02	0	0.00	2	99.80	98.30	-2	10,616	-0.02%
2021/12/01	2	103.25	1	107.50	103.00	1	10,358	0.01%
2021/11/30	4	109.13	9	109.78	114.00	-5	10,353	-0.05%
2021/11/29	4	103.00	1	99.68	104.00	3	10,326	0.03%
2021/11/26	0	0.00	0	100.00	101.50	0	10,376	0.00%
2021/11/25	2	102.50	0	0.00	100.00	2	10,365	0.02%
2021/11/24	1	100.00	3	100.83	101.50	-2	10,336	-0.02%
2021/11/23	3	101.65	3	100.67	99.00	0	10,249	0.00%
2021/11/22	11	107.22	15	107.37	102.50	-4	10,121	-0.04%
2021/11/19	1	109.00	1	111.38	103.00	0	9,883	0.00%
2021/11/18	1	101.99	1	102.00	103.00	0	9,661	0.00%
2021/11/17	4	101.24	5	101.30	103.00	-1	9,585	-0.01%
2021/11/16	3	99.40	8	98.23	100.50	-5	9,481	-0.05%
2021/11/15	3	103.00	1	102.00	103.50	2	9,310	0.02%
2021/11/11	0	0.00	1	101.50	101.50	-1	8,880	-0.01%
2021/11/10	18	94.11	17	93.06	92.30	1	8,609	0.01%
2021/11/09	7	88.83	9	91.74	93.60	-2	8,228	-0.02%
2021/11/08	6	85.95	6	84.35	85.10	0	7,972	0.00%
2021/11/05	0	0.00	3	82.83	85.00	-3	7,842	-0.04%
2021/11/04	14	83.34	9	84.02	84.80	5	7,630	0.07%
2021/11/03	1	80.00	3	79.30	79.90	-2	7,371	-0.03%
2021/11/01	2	79.90	2	79.60	80.00	0	7,196	0.00%
2021/10/27	4	75.95	3	75.33	75.60	1	7,006	0.01%
2021/10/26	1	75.60	0	0.00	75.10	1	6,952	0.01%
2021/10/25	0	0.00	6	78.48	77.50	-6	6,781	-0.09%
2021/10/22	2	80.10	3	81.23	80.80	-1	6,653	-0.02%
2021/10/21	2	79.70	4	78.95	78.20	-2	6,455	-0.03%
2021/10/20	2	79.35	4	78.33	77.90	-2	6,355	-0.03%
2021/10/19	4	77.63	1	77.20	78.50	3	6,208	0.05%
2021/10/18	17	76.59	15	76.67	77.30	2	6,132	0.03%
2021/10/15	21	75.61	23	76.15	76.00	-2	6,050	-0.03%
2021/10/14	0	0.00	8	74.01	73.90	-8	5,766	-0.14%
2021/10/13	4	71.00	4	72.28	70.80	0	5,597	0.00%
2021/10/08	5	71.54	6	71.60	70.80	-1	5,584	-0.02%
2021/10/07	2	70.80	1	71.20	70.80	1	5,641	0.02%
2021/10/06	1	69.10	0	0.00	68.70	1	5,580	0.02%
2021/10/05	1	65.00	0	0.00	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	66.80	0	0.00	65.10	1	5,413	0.02%
2021/09/30	2	70.00	2	68.95	68.00	0	5,326	0.00%
2021/09/29	0	0.00	4	70.13	69.50	-4	5,269	-0.08%
2021/09/28	3	73.43	4	72.28	72.60	-1	5,202	-0.02%
2021/09/27	7	74.36	11	73.18	73.10	-4	5,041	-0.08%
2021/09/24	4	70.73	4	70.98	71.30	0	4,553	0.00%
2021/09/23	15	69.07	16	68.91	69.00	-1	4,403	-0.02%
2021/09/22	1	69.30	0	0.00	68.30	1	4,354	0.02%
2021/09/17	0	0.00	1	68.60	68.70	-1	4,283	-0.02%
2021/09/16	2	66.80	0	0.00	67.00	2	4,227	0.05%
2021/09/15	14	65.51	13	68.07	68.90	1	4,143	0.02%
2021/09/14	1	71.49	10	71.51	70.30	-9	3,902	-0.23%
2021/09/13	21	72.70	10	72.64	73.00	11	3,808	0.29%
2021/09/10	48	70.88	44	73.50	73.10	4	3,676	0.11%
2021/09/09	3	70.00	5.1	70.50	71.50	-2.1	3,227	-0.07%
2021/09/08	1	65.20	1	69.80	66.80	0	2,827	0.00%
2021/09/07	0	0.00	7	69.46	69.90	-7	2,656	-0.26%
2021/09/06	2.1	68.59	1	68.40	68.40	1.1	2,407	0.05%
2021/09/03	3	69.70	19	70.14	70.50	-16	2,298	-0.70%
2021/09/02	6.1	67.75	11	67.75	68.60	-5	1,979	-0.25%
2021/09/01	0	0.00	9	63.74	65.80	-9	1,608	-0.56%
2021/08/31	0	0.00	5	61.46	62.00	-5	1,458	-0.34%
2021/08/30	0	0.00	1	60.40	60.10	-1	1,421	-0.07%
2021/08/25	0	0.00	1	60.70	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	14	55.59	58.30	-14	1,429	-0.98%
2021/08/20	0	0.00	1	55.10	54.10	-1	1,427	-0.07%
2021/08/19	14	55.34	0	0.00	54.40	14	1,433	0.98%
2021/08/17	0	0.00	6	54.50	54.50	-6	1,443	-0.42%
2021/08/13	3	56.10	0	0.00	55.60	3	1,486	0.20%
2021/08/12	0	0.00	7	57.81	57.70	-7	1,501	-0.47%
2021/08/11	10	57.40	0	0.00	57.30	10	1,563	0.64%
2021/08/05	8	60.45	13	61.92	60.40	-5	1,783	-0.28%
2021/08/04	0	0.00	10	60.40	61.00	-10	1,826	-0.55%
2021/08/03	15	58.50	0	0.00	59.70	15	1,905	0.79%
2021/07/30	1	58.30	0	0.00	57.70	1	1,955	0.05%
2021/07/28	1	59.90	1	58.90	58.50	0	1,986	0.00%
2021/07/27	1	60.30	3	60.30	59.60	-2	2,002	-0.10%
2021/07/26	2	59.80	0	0.00	59.70	2	2,010	0.10%
2021/07/23	14	60.60	23	62.27	60.50	-9	2,006	-0.45%
2021/07/22	2	62.05	3	61.57	62.30	-1	2,060	-0.05%
2021/07/21	11	60.01	0	0.00	60.60	11	2,038	0.54%
2021/07/20	2	58.65	0	0.00	58.50	2	2,024	0.10%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/16	0	0.00	1	63.30	63.60	-1	2,038	-0.05%
2021/07/15	0	0.00	1	66.40	64.30	-1	2,037	-0.05%
2021/07/14	1	65.40	3	64.03	65.40	-2	1,996	-0.10%
2021/07/13	1	61.70	0	0.00	60.70	1	1,931	0.05%
2021/07/01	1	60.00	0	0.00	59.70	1	2,156	0.05%
2021/06/25	0	0.00	3	61.03	61.10	-3	2,239	-0.13%
2021/06/24	11	61.26	10	60.72	61.20	1	2,242	0.04%
2021/06/18	0	0.00	1	59.60	59.90	-1	2,215	-0.05%
2021/06/16	0	0.00	2	58.90	58.30	-2	2,240	-0.09%
2021/06/15	0	0.00	5	58.00	58.30	-5	2,265	-0.22%
2021/05/28	2	56.00	2	55.85	55.70	0	2,548	0.00%
2021/05/25	1	54.50	0	0.00	55.20	1	2,608	0.04%
2021/05/21	2	52.20	2	52.70	52.40	0	2,605	0.00%
2021/05/20	5	50.50	0	0.00	50.40	5	2,601	0.19%
2021/05/19	3	51.50	5	50.66	51.90	-2	2,594	-0.08%
2021/05/18	2	46.50	0	0.00	48.10	2	2,595	0.08%
2021/05/13	6	50.92	2	52.00	50.80	4	2,494	0.16%
2021/05/12	0	0.00	2	55.60	55.20	-2	2,437	-0.08%
2021/05/11	1	61.50	1	61.70	61.30	0	2,407	0.00%
2021/05/10	3	68.00	0	0.00	68.10	3	2,333	0.13%
2021/05/07	0	0.00	3	68.50	68.80	-3	2,344	-0.13%
2021/05/06	1	67.50	1	68.70	67.90	0	2,357	0.00%
2021/05/05	4	66.78	0	0.00	66.50	4	2,436	0.16%
2021/05/03	0	0.00	1	65.50	65.20	-1	2,493	-0.04%
2021/04/28	2	68.75	1.3	68.42	67.80	0.7	2,506	0.03%
2021/04/23	0.3	67.10	0	0.00	67.00	0.3	2,476	0.01%
2021/04/22	1	68.40	1	67.80	66.80	0	2,524	0.00%
2021/04/21	0	0.00	2	67.90	67.90	-2	2,556	-0.08%
2021/04/19	9	67.24	9	66.87	67.20	0	2,565	0.00%
2021/04/16	8	65.50	12	65.38	65.90	-4	2,547	-0.16%
2021/04/15	1	63.50	0	0.00	64.00	1	2,554	0.04%
2021/04/14	1	60.90	0	0.00	62.00	1	2,567	0.04%
2021/04/13	0	0.00	6	65.47	64.30	-6	2,516	-0.24%
2021/04/12	0	0.00	3	66.00	66.10	-3	2,473	-0.12%
2021/04/01	1	67.00	0	0.00	66.70	1	2,460	0.04%
2021/03/30	0	0.00	2	66.80	67.00	-2	2,504	-0.08%
2021/03/29	0	0.00	2	67.05	67.10	-2	2,528	-0.08%
2021/03/26	6	66.55	0	0.00	66.70	6	2,619	0.23%
2021/03/24	3	66.70	0	0.00	66.70	3	2,711	0.11%
2021/03/23	0	0.00	1	66.80	66.70	-1	2,720	-0.04%
2021/03/22	1	66.80	0	0.00	66.80	1	2,734	0.04%
2021/03/19	1	67.30	0	0.00	67.40	1	2,732	0.04%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/17	2	68.00	1	67.60	67.70	1	2,780	0.04%
2021/03/15	0	68.10	0	0.00	68.10	0	2,841	0.00%
2021/03/12	1	67.50	0	0.00	67.90	1	2,845	0.04%
2021/03/10	2	67.80	0	0.00	67.70	2	2,882	0.07%
2021/03/09	7	67.20	1	67.00	67.00	6	2,885	0.21%
2021/03/08	4	67.95	5	68.70	67.90	-1	2,871	-0.03%
2021/03/05	0	0.00	1	68.60	68.60	-1	2,898	-0.03%
2021/03/04	13	68.82	0	0.00	68.20	13	2,914	0.45%
2021/03/03	1	71.80	1	72.00	71.10	0	2,864	0.00%
2021/03/02	1	71.00	2	71.80	71.00	-1	2,890	-0.03%
2021/02/26	0	0.00	1	71.00	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	2	70.70	71.10	-2	2,857	-0.07%
2021/02/24	0	0.00	3	70.57	70.30	-3	2,864	-0.10%
2021/02/23	0	0.00	1	70.30	70.40	-1	2,862	-0.03%
2021/02/19	1	70.70	1	70.70	71.20	0	2,941	0.00%
2021/02/18	1	71.30	1	71.30	71.20	0	2,978	0.00%
2021/02/17	0	0.00	2	69.40	69.30	-2	3,011	-0.07%
2021/02/04	2	66.75	0	0.00	66.70	2	3,002	0.07%
2021/02/03	1	67.00	0	0.00	67.00	1	3,045	0.03%
2021/02/01	2	67.15	0	0.00	67.90	2	3,032	0.07%
2021/01/29	0	0.00	1	68.70	68.80	-1	3,112	-0.03%
2021/01/28	4	70.50	0	0.00	70.20	4	3,078	0.13%
2021/01/27	0	0.00	6	70.63	71.70	-6	3,027	-0.20%
2021/01/25	3	69.07	3	69.37	69.00	0	2,864	0.00%
2021/01/20	1	68.50	1	69.00	68.50	0	2,870	0.00%
2021/01/18	1	68.10	0	0.00	68.40	1	2,847	0.04%
2021/01/15	6	70.08	0	0.00	68.90	6	2,838	0.21%
2021/01/14	5	70.60	3	68.20	70.90	2	2,786	0.07%
2021/01/13	1	67.60	1	67.60	68.10	0	2,736	0.00%
2021/01/12	3	66.80	2	68.90	66.70	1	2,719	0.04%
2021/01/11	0	0.00	1	68.90	68.90	-1	2,692	-0.04%
2021/01/08	1	66.70	0	0.00	67.50	1	2,673	0.04%
2021/01/07	3	68.03	0	0.00	68.10	3	2,656	0.11%
2021/01/06	0	0.00	1	69.30	68.30	-1	2,634	-0.04%
2020/12/31	0	0.00	2	69.05	68.60	-2	2,582	-0.08%
2020/12/30	0	0.00	3	68.87	68.70	-3	2,597	-0.12%
2020/12/28	4	67.78	4	67.80	67.90	0	2,615	0.00%
2020/12/25	3	68.63	2	68.20	68.80	1	2,581	0.04%
2020/12/24	5	70.76	0	0.00	70.20	5	2,571	0.19%
2020/12/23	1	69.20	0	0.00	69.50	1	2,559	0.04%
2020/12/22	9	68.68	0	0.00	67.60	9	2,576	0.35%
2020/12/21	1	68.60	2	68.60	68.30	-1	2,515	-0.04%
2020/12/18	4	70.55	0	0.00	70.50	4	2,586	0.15%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/16	0	0.00	1	72.00	72.00	-1	2,632	-0.04%
2020/12/15	2	71.80	1	71.20	71.60	1	2,710	0.04%
2020/12/14	1	72.80	0	0.00	72.90	1	2,740	0.04%
2020/12/11	1	72.00	1	71.60	72.60	0	2,810	0.00%
2020/12/10	6	75.43	4	76.05	74.60	2	2,880	0.07%
2020/12/09	4	77.55	0	0.00	77.70	4	2,954	0.14%
2020/12/08	6	77.37	3	77.90	77.90	3	2,958	0.10%
2020/12/07	3	77.67	2	80.10	77.30	1	2,949	0.03%
2020/12/04	0	0.00	2	81.05	81.10	-2	2,888	-0.07%
2020/12/03	3	81.80	0	0.00	81.80	3	2,879	0.10%
2020/12/02	0	0.00	1	83.70	82.60	-1	2,878	-0.03%
2020/12/01	0	0.00	1	83.40	83.40	-1	2,889	-0.03%
2020/11/30	1	82.00	0	0.00	81.30	1	2,889	0.03%
2020/11/27	2	82.90	1	82.50	83.40	1	2,869	0.03%
2020/11/26	3	83.93	2	84.00	84.10	1	2,840	0.04%
2020/11/25	2	81.05	1	82.00	81.40	1	2,816	0.04%
2020/11/24	0	0.00	1	82.10	81.30	-1	2,831	-0.04%
2020/11/23	1	81.70	0	0.00	81.50	1	2,871	0.03%
2020/11/20	4	83.05	7	82.46	82.90	-3	2,874	-0.10%
2020/11/19	6	82.67	2	83.15	82.40	4	2,877	0.14%
2020/11/17	0	0.00	11	81.82	81.60	-11	2,822	-0.39%
2020/11/16	1	81.80	8	82.33	81.80	-7	2,855	-0.25%
2020/11/12	0	0.00	1	78.20	79.00	-1	2,857	-0.03%
2020/11/11	1	79.90	2	79.40	79.70	-1	2,871	-0.03%
2020/11/09	7	78.41	2	78.20	78.50	5	2,982	0.17%
2020/11/06	7	78.24	15	78.44	78.50	-8	3,079	-0.26%
2020/11/03	1	76.40	0	0.00	74.90	1	3,232	0.03%
2020/11/02	0	0.00	1	75.00	75.20	-1	3,373	-0.03%
2020/10/29	4	76.10	0	0.00	76.20	4	3,641	0.11%
2020/10/27	0	0.00	2	74.35	74.30	-2	3,751	-0.05%
2020/10/26	1	73.00	0	0.00	72.80	1	3,789	0.03%
2020/10/23	0	0.00	3	72.80	73.30	-3	3,857	-0.08%
2020/10/21	0	0.00	1	73.30	72.90	-1	4,023	-0.02%
2020/10/19	1	70.70	0	0.00	71.00	1	4,236	0.02%
2020/10/16	3	70.60	0	0.00	70.70	3	4,260	0.07%
2020/10/07	1	72.30	0	0.00	72.90	1	4,600	0.02%
2020/10/06	2	71.70	0	0.00	71.70	2	4,641	0.04%
2020/09/29	0	0.00	3	71.80	71.00	-3	4,900	-0.06%
2020/09/28	3	71.93	0	0.00	72.00	3	4,991	0.06%
2020/09/25	1	71.80	0	0.00	72.40	1	5,108	0.02%
2020/09/24	0	0.00	1	75.40	74.60	-1	5,324	-0.02%
2020/09/23	1	80.70	0	0.00	77.30	1	5,685	0.02%
2020/09/22	0	0.00	2	78.00	78.30	-2	5,668	-0.04%
2020/09/21	3	77.83	1	78.50	78.30	2	5,672	0.04%
2020/09/17	1	77.00	0	0.00	78.10	1	5,617	0.02%
2020/09/16	17	77.99	17	77.86	78.00	0	5,632	0.00%
2020/09/15	99	77.09	102	75.73	77.10	-3	5,684	-0.05%	大賣/
2020/09/14	5	74.80	6	73.85	74.20	-1	5,814	-0.02%
2020/09/11	1	69.50	0	0.00	71.00	1	5,733	0.02%
2020/09/10	1	71.20	0	0.00	70.70	1	5,824	0.02%
2020/09/09	1	70.90	1	70.60	71.20	0	5,989	0.00%
2020/09/07	0	0.00	1	71.80	70.70	-1	6,139	-0.02%
2020/09/04	2	70.70	0	0.00	71.70	2	6,164	0.03%
2020/09/03	1	72.00	2	71.80	71.10	-1	6,194	-0.02%
2020/09/01	1	70.80	0	0.00	71.00	1	6,217	0.02%
2020/08/28	2	71.45	0	0.00	70.80	2	6,344	0.03%
2020/08/27	1	74.10	2	72.80	72.30	-1	6,351	-0.02%
2020/08/26	0	0.00	1	72.00	71.10	-1	6,367	-0.02%
2020/08/25	3	72.47	6	72.68	72.10	-3	6,399	-0.05%
2020/08/24	1	72.30	1	73.40	72.60	0	6,414	0.00%
2020/08/21	2	72.50	1	71.70	72.40	1	6,432	0.02%
2020/08/20	5	70.62	0	0.00	70.50	5	6,500	0.08%
2020/08/19	1	74.80	1	73.40	73.50	0	6,602	0.00%
2020/08/17	0	0.00	3	75.87	76.20	-3	6,804	-0.04%
2020/08/14	4	76.30	12	75.57	76.90	-8	7,144	-0.11%
2020/08/13	3	74.13	3	74.47	73.70	0	7,234	0.00%
2020/08/12	10	73.50	1	72.80	73.20	9	7,304	0.12%
2020/08/11	1	76.70	0	0.00	75.80	1	7,256	0.01%
2020/08/07	4	76.50	8	76.99	76.30	-4	7,369	-0.05%
2020/08/06	1	81.90	2	81.20	79.60	-1	7,356	-0.01%
2020/08/05	3	79.73	3	81.90	83.10	0	7,623	0.00%
2020/08/04	1	75.90	1	76.40	75.80	0	7,502	0.00%
2020/08/03	4	74.10	0	0.00	73.70	4	7,519	0.05%
2020/07/31	12	80.20	1	80.30	80.40	11	7,730	0.14%
2020/07/30	0	0.00	1	81.00	79.60	-1	8,002	-0.01%
2020/07/29	3	80.27	1	82.50	80.10	2	8,006	0.02%
2020/07/28	0	0.00	2	81.25	82.00	-2	8,007	-0.02%
2020/07/24	3	83.80	0	0.00	80.80	3	8,093	0.04%
2020/07/23	2	82.70	0	0.00	83.10	2	8,153	0.02%
2020/07/22	0	0.00	3	82.03	82.40	-3	8,100	-0.04%
2020/07/21	2	80.85	4	80.90	81.80	-2	8,102	-0.02%
2020/07/20	1	78.20	3	78.50	80.20	-2	8,192	-0.02%
2020/07/17	4	80.58	7	80.93	78.90	-3	8,302	-0.04%
2020/07/16	7	79.54	5	80.04	79.60	2	8,376	0.02%
2020/07/15	1	78.80	1	78.50	78.00	0	8,442	0.00%
2020/07/13	9	77.99	8	77.90	77.70	1	8,523	0.01%
2020/07/10	9	79.19	4	80.20	77.70	5	8,572	0.06%
2020/07/09	7	83.21	2	82.85	81.10	5	8,601	0.06%
2020/07/08	3	80.67	2	81.60	81.60	1	8,613	0.01%
2020/07/07	8	80.16	4	80.60	79.80	4	8,630	0.05%
2020/07/06	1	80.20	2	80.60	78.90	-1	8,763	-0.01%
2020/07/03	3	78.93	0	0.00	78.00	3	8,994	0.03%
2020/07/02	11	75.01	22	76.06	79.40	-11	8,939	-0.12%
2020/07/01	11	72.29	7	72.23	72.20	4	8,738	0.05%
2020/06/29	1	69.10	4	69.18	69.10	-3	8,739	-0.03%
2020/06/24	1	71.40	0	0.00	70.80	1	8,718	0.01%
2020/06/23	1	70.90	1	71.00	70.60	0	8,835	0.00%
2020/06/22	5	72.52	8	73.35	72.30	-3	8,839	-0.03%
2020/06/19	15	73.36	9	72.60	73.60	6	8,860	0.07%
2020/06/18	0	0.00	1	70.00	69.40	-1	8,725	-0.01%
2020/06/17	4	69.20	4	70.90	69.00	0	8,838	0.00%
2020/06/16	6	70.27	6	70.47	70.60	0	8,860	0.00%
2020/06/12	4	67.35	2	67.15	67.60	2	9,014	0.02%
2020/06/11	1	67.40	4	67.08	65.20	-3	9,095	-0.03%
2020/06/09	1	66.20	0	0.00	66.20	1	9,234	0.01%
2020/06/08	0	0.00	6	67.10	67.00	-6	9,341	-0.06%
2020/06/05	5	67.62	0	0.00	67.30	5	9,400	0.05%
2020/06/04	3	70.07	4	69.73	69.80	-1	9,466	-0.01%
2020/06/03	2	70.30	4	69.18	70.20	-2	9,620	-0.02%
2020/06/02	3	69.50	2	70.30	69.00	1	9,744	0.01%
2020/06/01	7	69.59	4	69.70	69.60	3	9,816	0.03%
2020/05/29	3	68.40	1	68.60	68.70	2	9,858	0.02%
2020/05/28	3	67.87	4	68.10	68.10	-1	10,032	-0.01%
2020/05/27	6	67.13	1	67.70	68.10	5	10,091	0.05%
2020/05/26	9	70.24	1	69.80	68.20	8	10,310	0.08%
2020/05/25	2	71.80	1	72.30	72.50	1	10,445	0.01%
2020/05/22	3	71.67	4	70.08	69.70	-1	10,475	-0.01%
2020/05/21	13	67.75	22	71.00	71.50	-9	10,464	-0.09%
2020/05/20	5	64.30	7	63.46	65.00	-2	10,220	-0.02%
2020/05/19	4	62.48	72	62.50	62.90	-68	10,586	-0.64%
2020/05/18	5	61.50	0	0.00	60.80	5	10,586	0.05%
2020/05/15	2	60.90	2	60.65	60.80	0	10,820	0.00%
2020/05/14	2	62.85	7	62.77	60.60	-5	11,202	-0.04%
2020/05/13	3	62.33	6	62.05	61.90	-3	11,770	-0.03%
2020/05/12	12	63.22	9	62.71	62.10	3	12,247	0.02%
2020/05/11	3	59.70	1	59.80	61.40	2	12,047	0.02%
2020/05/08	32	59.91	9	60.06	60.20	23	12,006	0.19%
2020/05/07	3	61.07	5	60.88	60.10	-2	12,034	-0.02%
2020/05/06	47	57.35	9.3	58.62	58.60	37.7	11,835	0.32%
2020/05/05	2	56.45	8	55.65	55.60	-6	11,633	-0.05%
2020/05/04	1	55.10	2	56.30	55.10	-1	11,850	-0.01%
2020/04/30	2.2	56.02	21	55.94	56.30	-18.8	11,923	-0.16%
2020/04/29	33.1	57.84	12	56.63	56.30	21.1	12,041	0.18%
2020/04/28	11	56.34	10	56.27	57.20	1	12,202	0.01%
2020/04/27	2	54.20	3	54.37	54.00	-1	12,135	-0.01%
2020/04/24	2	54.50	2	54.75	54.00	0	12,214	0.00%
2020/04/23	3	55.63	3	56.20	54.60	0	12,367	0.00%
2020/04/22	9	55.08	5	54.50	55.90	4	12,442	0.03%
2020/04/21	14	54.19	14	54.31	54.00	0	12,394	0.00%
2020/04/20	2	53.50	14	52.88	53.40	-12	12,231	-0.10%
2020/04/17	1	52.60	3	53.77	52.00	-2	12,138	-0.02%
2020/04/16	0	0.00	1	52.90	53.40	-1	12,063	-0.01%
2020/04/15	13	53.18	14	53.06	53.00	-1	12,025	-0.01%
2020/04/14	6	53.65	26	53.66	54.00	-20	11,926	-0.17%
2020/04/13	10	53.54	14	53.60	53.10	-4	11,862	-0.03%
2020/04/10	4	52.48	4	52.90	52.50	0	11,721	0.00%
2020/04/09	32	53.54	15	53.58	52.80	17	11,677	0.15%
2020/04/08	25	51.33	37	49.62	51.80	-12	11,479	-0.10%
2020/04/07	2	47.40	0	0.00	48.40	2	11,116	0.02%
2020/04/06	11	44.36	0	0.00	44.00	11	10,970	0.10%
2020/04/01	16	45.71	7	45.89	45.50	9	10,811	0.08%
2020/03/31	3	47.52	152	47.35	47.10	-149	10,793	-1.38%	大賣/鉅額交易
2020/03/30	2	47.90	2	47.70	48.70	0	10,818	0.00%
2020/03/27	9	49.84	5	49.86	48.40	4	10,907	0.04%
2020/03/26	5	51.08	0	0.00	51.80	5	10,903	0.05%
2020/03/25	10	52.27	9	52.46	51.40	1	10,937	0.01%
2020/03/24	3	52.37	13	52.12	52.50	-10	10,937	-0.09%
2020/03/23	5	51.62	9	51.82	51.00	-4	10,976	-0.04%
2020/03/20	4	50.75	8	51.22	51.40	-4	10,835	-0.04%
2020/03/19	14	47.93	12	48.83	47.20	2	10,721	0.02%
2020/03/18	6	51.63	7	51.54	50.50	-1	10,591	-0.01%
2020/03/17	6	49.78	10	49.34	49.15	-4	10,397	-0.04%
2020/03/16	1	48.60	1	48.75	46.55	0	10,242	0.00%
2020/03/13	8	47.54	4	47.85	49.45	4	10,142	0.04%
2020/03/12	1	50.50	5	50.64	50.00	-4	10,088	-0.04%
2020/03/11	1	56.30	8	55.94	54.20	-7	9,966	-0.07%
2020/03/10	4	54.13	6	53.40	55.20	-2	9,869	-0.02%
2020/03/09	18	56.91	12	57.85	55.00	6	9,664	0.06%
2020/03/06	6	57.85	7	57.57	57.60	-1	9,457	-0.01%
2020/03/05	4	57.73	0	0.00	56.90	4	9,328	0.04%
2020/03/04	5	56.70	7	56.53	56.70	-2	9,246	-0.02%
2020/03/03	8	57.88	6	57.90	57.90	2	9,238	0.02%
2020/03/02	2	55.95	0	0.00	56.00	2	9,054	0.02%
2020/02/27	71	57.08	9	57.53	55.40	62	8,973	0.69%
2020/02/26	15	57.72	19	57.56	57.10	-4	8,663	-0.05%
2020/02/25	5	55.62	3	56.03	55.90	2	8,348	0.02%
2020/02/24	3	56.90	10	56.49	55.70	-7	8,210	-0.09%
2020/02/21	6	55.40	87	55.79	55.50	-81	8,069	-1.00%
2020/02/20	16	55.53	19	55.63	55.50	-3	7,975	-0.04%
2020/02/19	3	57.90	3	57.67	58.20	0	7,523	0.00%
2020/02/18	8	57.58	0	0.00	57.20	8	7,427	0.11%
2020/02/17	23	60.82	16	60.60	59.70	7	7,168	0.10%
2020/02/14	16	58.14	25	58.56	60.30	-9	6,726	-0.13%
2020/02/13	25	54.72	41	55.14	54.90	-16	6,002	-0.27%
2020/02/12	6	53.15	7	53.03	52.40	-1	5,496	-0.02%
2020/02/11	0	0.00	2	51.40	52.00	-2	5,386	-0.04%
2020/02/10	4	52.65	6	52.53	51.30	-2	5,538	-0.04%
2020/02/07	2	52.15	7	52.33	52.00	-5	5,440	-0.09%
2020/02/06	12	53.20	1	53.60	53.60	11	5,321	0.21%
2020/02/05	7	53.19	6	53.03	52.60	1	5,214	0.02%
2020/02/04	2	51.20	2	51.80	51.70	0	4,944	0.00%
2020/02/03	3	52.63	2	52.60	52.70	1	4,849	0.02%
2020/01/31	7	52.33	14	52.83	53.30	-7	4,686	-0.15%
2020/01/30	4	49.50	9	49.10	49.80	-5	4,367	-0.11%
2020/01/20	8	51.00	10	51.03	51.00	-2	4,231	-0.05%
2020/01/17	8	50.33	14	50.41	50.30	-6	4,153	-0.14%
2020/01/16	26	49.07	29	48.88	49.20	-3	3,998	-0.08%
2020/01/15	3	47.33	4	47.45	47.20	-1	3,778	-0.03%
2020/01/14	14	46.58	14	46.82	46.60	0	3,766	0.00%
2020/01/13	1	46.65	0	0.00	46.65	1	3,761	0.03%
2020/01/10	1	45.40	0	0.00	45.40	1	3,835	0.03%
2020/01/03	4	46.33	9	47.03	46.30	-5	4,085	-0.12%
2020/01/02	8	46.95	2	47.13	47.25	6	4,108	0.15%
2019/12/31	0	0.00	1	46.30	46.00	-1	4,206	-0.02%
2019/12/30	1	46.40	0	0.00	46.05	1	4,311	0.02%
2019/12/27	1	46.70	7	46.66	46.85	-6	4,271	-0.14%
2019/12/26	5	46.53	2	46.25	46.05	3	4,260	0.07%
2019/12/25	9	47.66	0	0.00	47.20	9	4,222	0.21%
2019/12/24	4	46.98	16	47.89	47.70	-12	4,240	-0.28%
2019/12/23	19	47.21	13	47.07	47.60	6	4,127	0.15%
2019/12/20	2	45.50	26	46.23	46.00	-24	3,987	-0.60%
2019/12/19	11	46.47	14	45.51	46.50	-3	3,933	-0.08%
2019/12/18	5	45.16	5	45.39	45.10	0	3,831	0.00%
2019/12/17	0	0.00	2	44.00	44.10	-2	3,703	-0.05%
2019/12/13	7	44.16	7	43.95	43.70	0	3,946	0.00%
2019/12/12	5	43.90	6	43.37	43.45	-1	3,953	-0.03%
2019/12/09	6	42.59	5	42.61	42.60	1	4,163	0.02%
2019/12/06	1	43.90	0	0.00	44.05	1	4,135	0.02%
2019/12/02	16	43.02	0	0.00	42.65	16	4,603	0.35%
2019/11/29	18	44.00	6	44.60	43.75	12	4,658	0.26%
2019/11/28	1	44.25	6	44.75	44.80	-5	4,686	-0.11%
2019/11/27	2	43.75	3	43.78	43.95	-1	4,687	-0.02%
2019/11/26	0	0.00	2	43.50	43.60	-2	4,722	-0.04%
2019/11/21	1	42.55	2	42.65	43.20	-1	4,990	-0.02%
2019/11/20	1	43.00	0	0.00	43.15	1	5,080	0.02%
2019/11/19	4	43.65	5	44.48	43.60	-1	5,197	-0.02%
2019/11/18	1	44.25	6.7	44.35	44.30	-5.7	5,226	-0.11%
2019/11/15	2	42.30	63	42.90	43.00	-61	5,233	-1.17%
2019/11/14	1	41.65	0	0.00	41.65	1	5,387	0.02%
2019/11/11	4	42.91	2	43.40	42.10	2	5,660	0.04%
2019/11/08	7	44.21	10	44.25	43.85	-3	5,702	-0.05%
2019/11/07	7	44.29	9	43.98	44.45	-2	5,784	-0.03%
2019/11/06	3	43.15	1	42.25	42.50	2	5,882	0.03%
2019/11/05	0	0.00	1	42.25	42.25	-1	6,001	-0.02%
2019/11/04	7	42.84	15	42.68	42.55	-8	6,228	-0.13%
2019/11/01	0	0.00	1	43.00	43.10	-1	6,305	-0.02%
2019/10/31	6	43.35	7	43.59	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	3	43.17	43.15	-3	6,554	-0.05%
2019/10/29	7	42.54	2	42.90	42.25	5	6,586	0.08%
2019/10/28	0	0.00	1	42.35	42.30	-1	6,674	-0.01%
2019/10/25	7	42.77	0	0.00	42.65	7	6,713	0.10%
2019/10/24	0	0.00	3	43.40	43.40	-3	6,710	-0.04%
2019/10/23	0	0.00	1	42.65	42.50	-1	6,712	-0.01%
2019/10/22	2	43.08	1	42.75	42.75	1	6,735	0.01%
2019/10/18	2	42.80	5	42.52	42.85	-3	6,792	-0.04%
2019/10/17	0	0.00	1	41.35	41.50	-1	6,731	-0.01%
2019/10/16	4	41.83	16	41.74	41.80	-12	6,818	-0.18%
2019/10/15	1	40.60	2	40.60	40.60	-1	6,821	-0.01%
2019/10/14	3	39.08	9	39.16	39.30	-6	6,860	-0.09%
2019/10/09	16	38.63	16	38.59	38.85	0	6,895	0.00%
2019/10/08	6	41.16	7	41.86	41.05	-1	6,871	-0.01%
2019/10/07	11	41.90	17	42.40	42.30	-6	6,886	-0.09%
2019/10/04	33	40.97	12	40.58	40.30	21	6,848	0.31%
2019/10/03	11	42.07	2	41.95	41.95	9	6,802	0.13%
2019/10/02	3	42.23	3	42.12	42.40	0	6,962	0.00%
2019/10/01	3	42.20	0	0.00	42.20	3	6,981	0.04%
2019/09/27	7	41.97	0	0.00	42.05	7	6,999	0.10%
2019/09/26	12	43.98	0	0.00	43.85	12	7,086	0.17%
2019/09/25	1	43.85	0	0.00	43.60	1	7,157	0.01%
2019/09/24	1	44.05	2	44.50	43.80	-1	7,262	-0.01%
2019/09/23	1	43.90	0	0.00	44.30	1	7,290	0.01%
2019/09/19	1	43.90	8	43.96	43.60	-7	7,393	-0.09%
2019/09/18	28	43.79	8	43.24	43.40	20	7,383	0.27%
2019/09/17	12	45.39	2	45.50	45.20	10	7,202	0.14%
2019/09/16	9	45.02	3	45.43	44.85	6	7,215	0.08%
2019/09/12	6	46.81	0	0.00	46.70	6	7,126	0.08%
2019/09/11	2	47.03	5	46.91	47.15	-3	7,212	-0.04%
2019/09/09	7	47.68	17	47.64	46.70	-10	7,411	-0.13%
2019/09/06	7	51.37	5	51.52	51.50	2	7,243	0.03%
2019/09/05	0	0.00	6	51.40	51.40	-6	7,472	-0.08%
2019/09/04	11	50.90	0	0.00	51.00	11	7,480	0.15%
2019/09/03	4	50.53	2	50.55	50.50	2	7,592	0.03%
2019/08/30	5	50.54	2	50.75	50.30	3	7,796	0.04%
2019/08/29	1	50.60	6	51.03	50.80	-5	7,929	-0.06%
2019/08/28	9	50.43	9	50.61	50.60	0	7,921	0.00%
2019/08/27	3	51.37	0	0.00	51.00	3	7,869	0.04%
2019/08/26	6	51.83	1	52.40	51.30	5	7,858	0.06%
2019/08/23	11	53.86	1	54.30	53.60	10	7,771	0.13%
2019/08/22	10	54.47	7	53.93	54.90	3	7,731	0.04%
2019/08/21	1	54.10	4	54.30	54.20	-3	7,650	-0.04%
2019/08/20	1	55.20	11	55.47	55.00	-10	7,684	-0.13%
2019/08/19	20	55.04	10	55.10	55.20	10	7,690	0.13%
2019/08/16	5	53.32	0	0.00	53.20	5	7,605	0.07%
2019/08/15	1	54.00	1	54.10	53.90	0	7,544	0.00%
2019/08/14	5	54.86	1	55.10	54.60	4	7,517	0.05%
2019/08/13	9	53.91	4	54.03	53.10	5	7,466	0.07%
2019/08/12	4	54.58	4	54.60	54.40	0	7,543	0.00%
2019/08/08	7	55.60	8	55.81	56.50	-1	7,500	-0.01%
2019/08/07	2	53.15	12	53.40	52.80	-10	7,291	-0.14%
2019/08/06	7	52.74	2	53.15	53.80	5	7,271	0.07%
2019/08/05	3	50.80	3	52.67	50.70	0	7,113	0.00%
2019/08/02	6	52.92	1	53.10	52.70	5	7,225	0.07%
2019/08/01	3	52.87	7	52.53	53.00	-4	7,491	-0.05%
2019/07/31	1	51.60	0	0.00	51.60	1	7,711	0.01%
2019/07/30	10	51.25	5	51.16	51.50	5	7,891	0.06%
2019/07/29	0	0.00	2	50.60	50.50	-2	7,944	-0.03%
2019/07/24	1	49.35	2	49.65	49.40	-1	8,324	-0.01%
2019/07/23	6	49.83	7	50.30	49.80	-1	8,400	-0.01%
2019/07/22	4	50.65	3	50.30	50.70	1	8,389	0.01%
2019/07/18	4	49.16	0	0.00	49.00	4	8,547	0.05%
2019/07/17	2	49.90	0	0.00	50.10	2	8,531	0.02%
2019/07/16	1	51.30	1	52.10	50.70	0	8,540	0.00%
2019/07/15	0	0.00	4	52.23	51.90	-4	8,616	-0.05%
2019/07/12	0	0.00	2	51.10	51.50	-2	8,738	-0.02%
2019/07/11	8	50.01	3	50.03	50.70	5	8,819	0.06%
2019/07/10	5	50.70	4	51.03	50.20	1	9,016	0.01%
2019/07/09	2	50.23	0	0.00	49.85	2	9,495	0.02%
2019/07/08	5	50.14	1	50.60	50.60	4	10,127	0.04%
2019/07/05	3	51.93	1	51.70	51.70	2	10,138	0.02%
2019/07/04	4	52.45	2	52.40	52.10	2	10,181	0.02%
2019/07/03	3	52.13	0	0.00	51.70	3	10,261	0.03%
2019/07/02	0	0.00	2	54.75	54.30	-2	10,153	-0.02%
2019/07/01	1	54.70	0	0.00	55.50	1	10,229	0.01%
2019/06/27	1	54.80	3	54.87	53.70	-2	10,264	-0.02%
2019/06/26	0	0.00	2	53.60	54.00	-2	10,310	-0.02%
2019/06/25	1	53.50	1	53.40	54.10	0	10,371	0.00%
2019/06/24	1	54.30	1	53.40	54.30	0	10,411	0.00%
2019/06/21	1	53.60	3	53.63	53.10	-2	10,404	-0.02%
2019/06/20	0	0.00	6	54.07	54.30	-6	10,366	-0.06%
2019/06/19	3	53.67	0	0.00	53.40	3	10,343	0.03%
2019/06/18	2	52.70	2	52.60	53.40	0	10,289	0.00%
2019/06/17	4	52.75	3	53.37	52.70	1	10,162	0.01%
2019/06/14	1	55.60	0	0.00	55.00	1	10,109	0.01%
2019/06/13	1	56.50	4	55.75	54.90	-3	10,050	-0.03%
2019/06/11	5	53.58	14	53.85	53.10	-9	9,808	-0.09%
2019/06/10	6	52.93	5	52.76	52.60	1	9,740	0.01%
2019/06/06	6	52.42	4	52.25	52.70	2	9,728	0.02%
2019/06/05	4	49.76	5	51.14	51.70	-1	9,543	-0.01%
2019/06/04	0	0.00	1	47.50	48.40	-1	9,438	-0.01%
2019/06/03	2	47.55	1	47.10	47.35	1	9,508	0.01%
2019/05/30	0	0.00	1	47.25	47.45	-1	9,783	-0.01%
2019/05/29	1	47.45	0	0.00	47.50	1	9,802	0.01%
2019/05/28	1	46.50	1	47.05	47.30	0	9,865	0.00%
2019/05/27	2	44.38	2	45.45	45.60	0	9,886	0.00%
2019/05/24	4	46.10	0	0.00	45.95	4	9,851	0.04%
2019/05/23	1	46.50	1	46.25	46.25	0	9,818	0.00%
2019/05/22	2	49.93	2	48.98	48.95	0	9,878	0.00%
2019/05/21	1	48.80	3	49.80	49.75	-2	9,976	-0.02%
2019/05/20	1	49.10	0	0.00	48.75	1	10,042	0.01%
2019/05/17	4	51.31	3	51.50	49.55	1	9,982	0.01%
2019/05/16	4	52.38	5	52.36	51.70	-1	9,904	-0.01%
2019/05/15	17	51.60	20	51.50	51.60	-3	9,874	-0.03%
2019/05/14	4	48.70	2	49.58	50.80	2	9,929	0.02%
2019/05/13	3	49.95	5	50.00	50.00	-2	10,008	-0.02%
2019/05/10	2	50.00	4	50.73	50.00	-2	10,404	-0.02%
2019/05/09	14	51.87	3	52.83	50.50	11	10,496	0.10%
2019/05/08	12	53.96	23	53.43	55.00	-11	10,425	-0.11%
2019/05/07	6	51.53	7	51.67	53.70	-1	10,216	-0.01%
2019/05/06	7	50.70	4	50.25	50.00	3	10,111	0.03%
2019/05/03	0	0.00	8	51.56	51.70	-8	10,062	-0.08%
2019/05/02	3	50.40	2	50.90	50.70	1	10,037	0.01%
2019/04/30	8	50.63	9	50.55	51.20	-1	10,095	-0.01%
2019/04/29	1	49.40	5	48.71	49.25	-4	10,047	-0.04%
2019/04/26	5	48.77	2	49.60	48.50	3	10,085	0.03%
2019/04/25	8	48.88	9	49.26	49.10	-1	10,291	-0.01%
2019/04/24	4	50.43	1	51.60	49.00	3	10,513	0.03%
2019/04/22	2	49.93	3	49.95	49.70	-1	11,100	-0.01%
2019/04/19	8	50.79	6	51.47	50.40	2	11,010	0.02%
2019/04/18	15	50.77	11	50.62	50.00	4	10,844	0.04%
2019/04/17	14	51.17	16	51.44	52.00	-2	10,676	-0.02%
2019/04/16	7	50.76	5	50.92	50.70	2	10,536	0.02%
2019/04/15	10	48.78	13	49.45	51.00	-3	10,281	-0.03%
2019/04/12	68	47.64	77.5	47.70	46.45	-9.5	9,716	-0.10%
2019/04/11	7	46.69	11	46.71	46.95	-4	9,029	-0.04%
2019/04/10	1	46.10	0	0.00	45.75	1	8,884	0.01%
2019/04/09	14	45.77	10	45.71	45.45	4	8,873	0.05%
2019/04/08	5	45.17	9	45.47	45.10	-4	8,766	-0.05%
2019/04/03	12	45.07	21	45.21	44.70	-9	8,714	-0.10%
2019/04/02	2	44.08	0	0.00	43.85	2	8,645	0.02%
2019/04/01	8.5	44.64	4	44.79	44.00	4.5	8,611	0.05%
2019/03/29	12	43.87	16	43.93	43.85	-4	8,466	-0.05%
2019/03/28	0	0.00	4	42.58	41.80	-4	8,339	-0.05%
2019/03/26	0	41.35	8	41.41	41.40	-8	8,246	-0.10%
2019/03/25	0	0.00	6	40.95	40.80	-6	8,317	-0.07%
2019/03/22	0	0.00	1	42.10	41.20	-1	8,334	-0.01%
2019/03/21	2	41.90	5	41.72	42.00	-3	8,383	-0.04%
2019/03/20	9	41.17	2	41.13	41.10	7	8,350	0.08%
2019/03/19	4	41.45	0	0.00	41.60	4	8,334	0.05%
2019/03/18	8	40.83	1	40.55	40.40	7	8,292	0.08%
2019/03/15	6	41.55	5	41.72	41.15	1	8,266	0.01%
2019/03/14	0	0.00	1	41.05	41.90	-1	8,256	-0.01%
2019/03/13	1	40.85	1	40.75	40.80	0	8,263	0.00%
2019/03/12	9	41.43	1	40.95	40.45	8	8,221	0.10%
2019/03/11	1	41.50	5	41.48	41.35	-4	8,174	-0.05%
2019/03/08	0	0.00	7	41.86	41.45	-7	8,280	-0.08%
2019/03/07	3	43.43	3	43.65	42.65	0	8,253	0.00%
2019/03/06	23	45.16	10	45.25	43.70	13	8,223	0.16%
2019/03/04	8	44.06	3	44.57	44.40	5	8,107	0.06%
2019/02/27	1	43.90	0	0.00	44.30	1	8,141	0.01%
2019/02/26	1	43.70	1	44.00	43.60	0	8,098	0.00%
2019/02/25	0	0.00	3	44.23	44.45	-3	8,177	-0.04%
2019/02/22	5	43.70	8	43.68	43.40	-3	8,166	-0.04%
2019/02/21	8	45.03	5	45.30	44.40	3	8,278	0.04%
2019/02/20	11	44.30	7	44.24	45.00	4	8,215	0.05%
2019/02/19	8	44.64	2	44.38	44.20	6	8,137	0.07%
2019/02/18	2	44.85	2	44.53	44.15	0	8,149	0.00%
2019/02/15	3	44.98	1	44.60	44.30	2	8,216	0.02%
2019/02/14	8	45.99	9	45.39	45.10	-1	8,225	-0.01%
2019/02/13	3	45.63	0	0.00	45.25	3	8,184	0.04%
2019/02/12	22	47.25	19	47.00	46.95	3	8,142	0.04%
2019/02/11	8	46.19	1	46.05	48.05	7	8,166	0.09%
2019/01/30	3	41.65	5	42.06	43.70	-2	7,777	-0.03%
2019/01/29	3	42.12	3	41.00	40.65	0	7,542	0.00%
2019/01/28	4	41.59	5	41.78	41.10	-1	7,297	-0.01%
2019/01/25	2	41.50	2	40.70	40.80	0	7,166	0.00%
2019/01/24	2	41.20	3	40.92	41.25	-1	7,083	-0.01%
2019/01/23	1	40.95	1	40.00	41.00	0	6,996	0.00%
2019/01/22	7	40.29	7	39.76	39.65	0	6,839	0.00%
2019/01/21	5	41.24	2	40.55	40.30	3	6,699	0.04%
2019/01/18	3	40.88	3	41.23	41.35	0	6,564	0.00%
2019/01/17	12	41.63	11	41.65	40.55	1	6,416	0.02%
2019/01/16	156	40.95	161	40.45	41.15	-5	6,188	-0.08%	大買/大賣/
2019/01/15	15	38.68	13	38.93	39.60	2	5,890	0.03%
2019/01/14	9	36.54	14	36.72	38.20	-5	5,445	-0.09%
2019/01/08	0	0.00	1	35.45	35.50	-1	5,156	-0.02%
2019/01/07	3	35.40	0	0.00	35.05	3	5,120	0.06%
2019/01/03	9	34.42	9	34.95	34.80	0	5,244	0.00%
2019/01/02	6	35.05	10	35.28	34.40	-4	5,265	-0.08%
2018/12/28	2	33.85	0	0.00	34.55	2	5,266	0.04%
2018/12/26	0	0.00	2	33.30	32.65	-2	5,456	-0.04%
2018/12/25	3	32.65	0	0.00	33.20	3	5,582	0.05%
2018/12/24	2	34.50	0	0.00	34.55	2	5,528	0.04%
2018/12/22	2	35.03	0	0.00	34.85	2	5,669	0.04%
2018/12/21	2	35.40	2	35.45	35.50	0	5,693	0.00%
2018/12/20	0	0.00	5	35.64	35.70	-5	5,646	-0.09%
2018/12/19	0	0.00	2	35.00	35.20	-2	5,620	-0.04%
2018/12/18	9	35.65	0	0.00	35.25	9	5,647	0.16%
2018/12/14	3	35.48	1	35.45	35.50	2	5,722	0.03%
2018/12/13	0	0.00	1	35.00	35.00	-1	5,708	-0.02%
2018/12/11	12	34.58	12	34.50	34.25	0	5,785	0.00%
2018/12/07	5	33.90	6	34.04	34.30	-1	5,914	-0.02%
2018/12/06	10	34.93	13	34.32	34.00	-3	5,940	-0.05%
2018/12/05	0	0.00	8	35.00	35.40	-8	5,959	-0.13%
2018/12/04	6	35.41	3	35.63	35.40	3	6,055	0.05%
2018/12/03	18	36.60	11	36.62	36.35	7	6,100	0.11%
2018/11/30	1	35.25	2	35.73	35.50	-1	6,288	-0.02%
2018/11/29	12	35.24	8	35.48	34.90	4	6,381	0.06%
2018/11/28	14	35.76	15	35.96	35.60	-1	6,722	-0.01%
2018/11/27	1	34.55	11	34.55	35.35	-10	6,715	-0.15%
2018/11/26	0	0.00	1	34.50	34.55	-1	6,769	-0.01%
2018/11/23	1	33.45	0	0.00	33.10	1	6,853	0.01%
2018/11/20	6	34.70	4	34.66	34.50	2	7,661	0.03%
2018/11/15	9	35.04	10	34.87	34.90	-1	7,771	-0.01%
2018/11/13	2	34.20	5	33.49	34.25	-3	7,727	-0.04%
2018/11/12	0	0.00	1	33.30	33.45	-1	7,645	-0.01%
2018/11/09	1	33.05	0	0.00	33.20	1	7,615	0.01%
2018/11/08	18	33.69	7	32.75	32.10	11	7,626	0.14%
2018/11/07	4	32.70	11	32.56	33.00	-7	7,553	-0.09%
2018/11/06	4	31.94	0	31.95	31.95	4	7,623	0.05%
2018/11/05	3	31.95	10	31.96	32.40	-7	7,638	-0.09%
2018/11/02	9	31.06	7	30.77	31.20	2	7,608	0.03%
2018/11/01	3	30.50	2	30.20	30.65	1	7,783	0.01%
2018/10/31	5	29.38	3	29.27	29.50	2	7,845	0.03%
2018/10/29	0	0.00	2	28.05	27.70	-2	8,102	-0.02%
2018/10/26	1	28.25	2	28.68	28.25	-1	8,217	-0.01%
2018/10/24	2	30.10	2	29.60	30.10	0	8,476	0.00%
2018/10/23	1	29.50	0	0.00	29.50	1	8,605	0.01%
2018/10/22	1	30.55	0	0.00	30.55	1	8,882	0.01%
2018/10/18	1	29.65	1	29.80	29.75	0	9,394	0.00%
2018/10/17	1	29.95	0	0.00	29.65	1	9,724	0.01%
2018/10/16	1	28.70	1	29.00	28.85	0	9,755	0.00%
2018/10/15	0	0.00	21	28.20	28.40	-21	9,824	-0.21%
2018/10/12	50	27.44	50	27.18	27.80	0	9,868	0.00%
2018/10/09	3	29.00	1	28.70	28.80	2	10,178	0.02%
2018/10/08	0	0.00	1	29.75	29.45	-1	10,380	-0.01%
2018/10/05	11	29.11	15	29.10	29.40	-4	10,806	-0.04%
2018/10/04	6	30.38	0	0.00	30.30	6	10,989	0.05%
2018/10/03	1	31.65	7	32.34	32.00	-6	10,902	-0.06%
2018/10/01	5	30.85	10	30.35	30.95	-5	10,962	-0.05%
2018/09/28	3	31.90	3	31.70	31.70	0	10,991	0.00%
2018/09/26	3	31.95	6	32.18	32.10	-3	11,010	-0.03%
2018/09/25	7	31.94	10	31.83	32.15	-3	11,008	-0.03%
2018/09/21	6	31.56	3	31.47	31.45	3	10,954	0.03%
2018/09/20	22	31.29	2	31.00	30.85	20	10,881	0.18%
2018/09/19	4	33.24	3	33.28	32.25	1	10,713	0.01%
2018/09/18	2	32.45	7	32.82	33.10	-5	10,631	-0.05%
2018/09/17	4	33.78	2	33.15	33.15	2	10,586	0.02%
2018/09/14	1	33.90	4	33.76	34.25	-3	10,591	-0.03%
2018/09/13	5	33.04	2	33.20	33.20	3	10,476	0.03%
2018/09/12	9	33.73	7	33.57	33.30	2	10,383	0.02%
2018/09/11	4	33.23	6	34.28	34.70	-2	10,325	-0.02%
2018/09/10	9	33.16	5	33.03	33.00	4	10,218	0.04%
2018/09/07	4	33.94	10	34.16	34.60	-6	10,088	-0.06%
2018/09/06	18	35.26	10	35.22	35.00	8	10,124	0.08%
2018/09/05	4	34.93	13	34.63	34.70	-9	9,826	-0.09%
2018/09/04	26	35.66	18	35.12	34.10	8	9,652	0.08%
2018/09/03	4	36.41	2	36.70	36.70	2	9,251	0.02%
2018/08/31	0	0.00	4	37.45	36.60	-4	9,128	-0.04%
2018/08/30	11	36.50	5	36.56	36.70	6	8,975	0.07%
2018/08/29	4	37.20	13	37.07	37.35	-9	8,820	-0.10%
2018/08/28	25	36.41	11	36.94	36.70	14	8,635	0.16%
2018/08/27	11	34.77	16	35.10	35.30	-5	8,230	-0.06%
2018/08/24	10	32.79	6	32.99	33.10	4	7,915	0.05%
2018/08/23	15	32.38	14	32.21	32.35	1	7,920	0.01%
2018/08/22	3	32.00	3	31.92	32.25	0	7,714	0.00%
2018/08/21	3	31.37	1	31.35	31.75	2	7,654	0.03%
2018/08/17	1	30.15	1	29.70	29.70	0	7,456	0.00%
2018/08/16	2	29.63	2	30.10	30.10	0	7,415	0.00%
2018/08/15	2	29.50	5	30.12	29.85	-3	7,407	-0.04%
2018/08/14	3	29.95	0	0.00	29.65	3	7,324	0.04%
2018/08/09	2	31.35	1	31.90	31.90	1	6,961	0.01%
2018/08/08	3	32.48	1	31.65	31.75	2	6,907	0.03%
2018/08/03	4	33.05	3	32.33	32.20	1	6,627	0.02%
2018/08/02	0	0.00	2	32.55	32.30	-2	6,498	-0.03%
2018/08/01	8	32.92	11	32.22	31.85	-3	6,373	-0.05%
2018/07/31	2	31.60	0	0.00	32.00	2	6,187	0.03%
2018/07/30	1	32.80	2	32.08	32.40	-1	6,110	-0.02%
2018/07/27	21	31.82	21	31.46	32.00	0	5,970	0.00%
2018/07/26	4	31.14	2	30.75	31.00	2	5,694	0.04%
2018/07/25	1	29.80	0	0.00	29.25	1	5,245	0.02%
2018/07/24	7	29.16	18	29.51	29.30	-11	5,128	-0.21%
2018/07/23	11	28.12	1	27.95	27.95	10	4,781	0.21%
2018/07/20	7	28.41	7	28.80	28.60	0	4,759	0.00%
2018/07/18	3	28.40	7	28.12	28.60	-4	4,648	-0.09%
2018/07/17	10	29.40	19	28.69	28.65	-9	4,508	-0.20%
2018/07/16	19	28.22	9	29.09	28.10	10	4,143	0.24%
2018/07/13	2	27.98	5	28.12	29.30	-3	3,897	-0.08%
2018/07/12	7	26.56	33	26.51	27.75	-26	3,424	-0.76%
2018/07/11	28	25.26	9	25.39	25.25	19	3,103	0.61%
2018/07/10	12	24.90	7	25.38	24.90	5	3,074	0.16%
2018/07/09	9	25.44	5	25.41	25.15	4	2,996	0.13%
2018/07/06	10	24.36	24	24.66	25.35	-14	2,827	-0.50%
2018/07/05	2	23.95	0	0.00	23.10	2	2,615	0.08%
2018/07/04	5	23.70	0	0.00	23.85	5	2,583	0.19%
2018/06/28	0	0.00	1	23.30	22.75	-1	2,461	-0.04%
2018/06/25	1	23.75	0	0.00	23.35	1	2,387	0.04%
2018/06/14	0	0.00	3	24.17	23.60	-3	2,236	-0.13%
2018/06/13	3	24.03	0	0.00	24.35	3	2,068	0.15%
2018/06/12	0	0.00	2	23.30	23.25	-2	2,014	-0.10%
2018/06/11	1	23.50	0	0.00	23.80	1	2,031	0.05%
2018/06/07	0	0.00	1	23.70	23.70	-1	2,010	-0.05%
2018/06/01	1	23.45	1	23.70	23.50	0	1,842	0.00%
2018/05/31	4	23.40	6	23.28	23.65	-2	1,706	-0.12%
2018/05/29	5	21.52	0	0.00	21.60	5	1,498	0.33%
2018/05/21	1	21.90	0	0.00	21.90	1	1,311	0.08%
2018/05/15	0	0.00	5	21.75	21.60	-5	1,237	-0.40%
2018/05/14	9	21.09	0	0.00	21.25	9	1,155	0.78%
2018/05/11	18	21.67	0	0.00	21.55	18	1,136	1.58%
2018/05/10	12	22.38	0	0.00	22.25	12	1,100	1.09%
2018/05/07	1	22.50	0	0.00	22.50	1	950	0.11%
2018/05/04	0	0.00	20	22.50	22.45	-20	913	-2.19%
2018/04/27	0	0.00	1.1	21.33	21.10	-1.1	778	-0.14%
2018/04/26	2	21.35	2	22.30	21.35	0	770	0.00%
2018/04/25	10	20.83	35	21.36	21.70	-25	701	-3.56%
2018/04/24	15	20.65	1	20.70	20.65	14	654	2.14%
2018/04/16	2	20.80	2	20.80	20.80	0	594	0.00%
2018/04/02	0	0.00	1	19.15	19.05	-1	598	-0.17%
2018/03/27	1	18.90	1	19.25	18.80	0	621	0.00%
2018/03/26	1	19.00	0	0.00	19.00	1	625	0.16%
2018/03/14	0	0.00	3	19.65	20.65	-3	594	-0.50%
2018/03/13	0	0.00	5	18.80	18.80	-5	560	-0.89%
2018/03/08	0	0.00	1	18.85	18.85	-1	570	-0.18%
2018/03/07	1	18.80	0	0.00	18.80	1	566	0.18%
2018/02/27	1	19.45	0	0.00	19.25	1	551	0.18%
2018/02/09	5	18.40	0	0.00	18.55	5	586	0.85%
2018/02/06	10	18.60	0	0.00	18.20	10	681	1.47%
2018/02/05	1	20.05	0	0.00	19.65	1	666	0.15%
2018/02/02	1	20.60	0	0.00	20.55	1	666	0.15%
2018/01/31	0	0.00	6	20.78	20.90	-6	677	-0.89%
2018/01/25	1	21.45	0	0.00	21.35	1	720	0.14%
2018/01/24	0	0.00	1	21.75	21.80	-1	755	-0.13%
2018/01/23	0	0.00	1	21.55	21.60	-1	757	-0.13%
2018/01/19	1	22.00	0	0.00	21.95	1	758	0.13%
2018/01/18	6	22.30	1	22.30	22.10	5	759	0.66%
2018/01/05	0	0.00	3	21.85	21.85	-3	714	-0.42%
2018/01/04	23	21.34	0	0.00	21.35	23	699	3.29%
2018/01/02	1	20.90	0	0.00	20.95	1	692	0.14%