泰鼎-KY (4927)-富邦-台中券商分點個股進出

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
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	42.40	0	0.00	42.45	0	726	0.00%
2024/05/02	0	41.77	0	0.00	41.90	0	709	0.00%
2024/04/29	0	40.40	0	0.00	40.70	0	694	0.00%
2024/04/26	0	0.00	8	39.20	39.20	-8	685	-1.17%
2024/04/19	0	38.40	0	0.00	38.40	0	681	0.00%
2024/04/18	0	0.00	3	39.00	39.50	-3	670	-0.45%
2024/04/15	0	40.15	0	0.00	39.65	0	654	0.00%
2024/04/12	0	39.60	0	0.00	39.35	0	649	0.00%
2024/04/11	0	0.00	7	39.85	39.75	-7	643	-1.09%
2024/04/10	0	0.00	1	40.15	40.00	-1	641	-0.16%
2024/04/09	0	40.20	1	39.80	39.90	-1	636	-0.16%
2024/04/08	1	39.15	0	0.00	39.50	1	629	0.16%
2024/04/02	7	39.55	0	39.70	39.35	7	612	1.14%
2024/03/29	0	0.00	12.5	39.91	40.35	-12.5	585	-2.13%
2024/03/28	0	40.35	0	40.50	40.10	0	566	0.00%
2024/03/27	0	40.88	0	0.00	40.60	0	552	0.00%
2024/03/26	0	41.10	0	0.00	40.70	0	545	0.00%
2024/03/22	8	41.30	0	0.00	41.65	8	528	1.51%
2024/03/20	0.1	41.25	0	0.00	41.00	0.1	519	0.02%
2024/03/19	0	41.30	0	0.00	41.15	0	515	0.00%
2024/03/13	0	0.00	0.1	41.30	40.20	-0.1	459	-0.02%
2024/03/12	0.1	43.30	0	0.00	42.15	0.1	426	0.01%
2024/03/11	0	43.00	0	0.00	42.65	0	397	0.00%
2024/03/08	0	0.00	3	42.33	42.35	-3	378	-0.79%
2024/03/07	14	44.00	5	45.35	43.60	9	358	2.52%
2024/03/06	7	44.58	0	0.00	43.75	7	336	2.08%
2024/03/05	0	44.55	0	0.00	42.90	0	301	0.00%
2024/03/04	0	44.75	0	0.00	44.65	0	272	0.00%
2024/03/01	0	46.00	0	0.00	45.45	0	258	0.00%
2024/02/29	0	0.00	1	45.85	45.90	-1	244	-0.41%
2024/02/20	0	50.00	0	0.00	49.70	0	222	0.01%
2024/02/19	0	0.00	5	51.00	50.40	-5	220	-2.27%
2024/02/15	1	49.70	1	49.35	49.65	0	221	0.00%
2024/02/05	0	0.00	1	46.90	47.00	-1	211	-0.47%
2024/01/29	1	48.70	4	48.45	48.60	-3	226	-1.33%
2024/01/23	1	49.05	0	0.00	48.50	1	255	0.39%
2024/01/17	0	0.00	12	48.07	47.65	-12	314	-3.81%
2023/12/26	0	0.00	3	49.40	49.20	-3	415	-0.72%
2023/12/25	0	0.00	3	49.20	49.25	-3	418	-0.72%
2023/12/19	5	49.67	0	0.00	49.70	5	435	1.15%
2023/12/15	0	0.00	5	50.50	50.80	-5	444	-1.13%
2023/12/11	0	50.80	0	0.00	50.40	0	483	0.00%
2023/12/04	2	51.00	0	0.00	50.50	2	539	0.37%
2023/11/22	7	49.89	0	0.00	49.90	7	650	1.08%
2023/11/21	5	49.73	0	0.00	50.10	5	650	0.77%
2023/11/20	1	48.95	0	0.00	49.05	1	647	0.15%
2023/11/17	1	48.60	0	0.00	48.60	1	650	0.15%
2023/11/16	0	0.00	1	48.55	48.65	-1	657	-0.15%
2023/11/15	1	48.00	0	0.00	48.10	1	664	0.15%
2023/11/14	1	46.80	0	0.00	46.75	1	668	0.15%
2023/11/08	1	48.30	0	0.00	48.05	1	737	0.14%
2023/10/27	6	47.10	0	0.00	46.85	6	768	0.78%
2023/10/25	1	49.40	3	49.30	49.10	-2	759	-0.26%
2023/10/19	0	0.00	0.1	51.70	51.50	-0.1	756	-0.01%
2023/10/06	4	52.93	0	0.00	52.70	4	861	0.46%
2023/09/27	0	0.00	4	55.00	55.00	-4	1,018	-0.39%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/09/15	0	0.00	0	56.50	57.50	0	1,178	0.00%
2023/09/14	0	0.00	1	56.90	56.80	-1	1,187	-0.08%
2023/09/07	0	0.00	9	56.00	56.10	-9	1,204	-0.75%
2023/09/06	9	56.98	0	0.00	57.00	9	1,200	0.75%
2023/09/05	3	59.50	0	0.00	60.10	3	1,176	0.25%
2023/08/30	1	57.10	6	55.80	56.60	-5	1,275	-0.39%
2023/08/28	2	52.70	0	0.00	53.00	2	1,275	0.16%
2023/08/24	3	52.30	0	0.00	52.50	3	1,345	0.22%
2023/08/21	0	0.00	1	52.60	52.70	-1	1,390	-0.07%
2023/08/18	1	52.50	0	0.00	51.60	1	1,391	0.07%
2023/08/17	0	0.00	21	52.53	52.80	-21	1,397	-1.50%
2023/08/15	4	51.75	0	0.00	52.70	4	1,466	0.27%
2023/08/07	0	0.00	2	61.50	61.00	-2	1,463	-0.14%
2023/08/02	1	59.60	0	0.00	58.20	1	1,450	0.07%
2023/08/01	2	61.30	0	0.00	61.40	2	1,449	0.14%
2023/07/26	1	63.00	0	0.00	61.90	1	1,431	0.07%
2023/07/24	1	62.60	1	62.90	62.60	0	1,430	0.00%
2023/07/21	0	0.00	1	63.30	63.20	-1	1,433	-0.07%
2023/07/19	1	63.90	0	65.30	63.90	1	1,450	0.07%
2023/07/14	1	65.80	0	0.00	66.00	1	1,433	0.07%
2023/07/11	1	67.70	1	67.30	66.90	0	1,426	0.00%
2023/07/10	14	66.95	0	0.00	66.00	14	1,502	0.93%
2023/07/07	0	0.00	2	65.80	66.80	-2	1,574	-0.13%
2023/07/06	6	63.67	0	0.00	65.80	6	1,633	0.37%
2023/07/05	2	67.55	1	69.60	67.80	1	1,583	0.06%
2023/07/04	0	0.00	8	69.95	70.20	-8	1,531	-0.52%
2023/07/03	0	0.00	6	64.78	65.10	-6	1,416	-0.42%
2023/06/28	1	60.20	0	0.00	60.00	1	1,381	0.07%
2023/06/26	1	61.40	0	0.00	61.10	1	1,385	0.07%
2023/06/21	1	61.20	0	61.10	61.20	1	1,385	0.07%
2023/06/19	0	0.00	2	61.80	61.70	-2	1,379	-0.14%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/14	0	63.00	0	0.00	62.20	0	1,365	0.00%
2023/06/13	1	64.10	0	0.00	63.50	1	1,352	0.07%
2023/06/09	1	64.00	0	0.00	64.10	1	1,352	0.07%
2023/06/08	1	64.70	6	64.57	64.70	-5	1,344	-0.37%
2023/06/07	10	64.25	0	0.00	64.70	10	1,344	0.74%
2023/06/06	3	65.07	12	65.38	64.80	-9	1,326	-0.68%
2023/06/05	1	63.80	2	63.25	63.80	-1	1,275	-0.08%
2023/06/02	2	61.85	0	0.00	61.70	2	1,245	0.16%
2023/06/01	0	0.00	3.1	62.31	62.20	-3.1	1,257	-0.25%
2023/05/31	0	0.00	12	63.19	63.00	-12	1,256	-0.96%
2023/05/30	1	60.80	3	61.40	61.80	-2	1,214	-0.16%
2023/05/29	1	60.90	25	60.99	60.80	-24	1,232	-1.95%
2023/05/26	0	0.00	25	60.73	60.80	-25	1,213	-2.06%
2023/05/24	0	0.00	0	61.40	61.50	0	1,235	0.00%
2023/05/23	0	0.00	6	61.52	61.40	-6	1,262	-0.48%
2023/05/22	0	0.00	3	61.20	61.50	-3	1,318	-0.23%
2023/05/19	0	60.00	0	0.00	59.60	0	1,270	0.00%
2023/05/18	3	59.63	4	59.88	59.10	-1	1,261	-0.08%
2023/05/17	27	59.15	5	59.50	59.70	22	1,244	1.77%
2023/05/11	2	55.70	1	55.50	55.10	1	1,200	0.08%
2023/05/08	3	55.30	1	53.90	55.30	2	1,226	0.16%
2023/05/04	6	54.33	2	54.20	54.40	4	1,241	0.32%
2023/05/02	1	54.80	0	0.00	54.90	1	1,263	0.08%
2023/04/25	2	55.35	2	55.40	53.90	0	1,252	0.00%
2023/04/24	1	56.50	0	0.00	56.20	1	1,227	0.08%
2023/04/21	6	57.95	7	57.39	56.70	-1	1,227	-0.08%
2023/04/20	3	59.07	0	0.00	58.40	3	1,207	0.25%
2023/04/19	2	60.00	1	60.90	59.80	1	1,203	0.08%
2023/04/18	2	60.75	1	62.00	60.40	1	1,192	0.08%
2023/04/17	3	61.17	0	0.00	61.40	3	1,171	0.26%
2023/04/14	1	61.70	0	0.00	61.70	1	1,163	0.09%
2023/04/13	18	62.08	0	0.00	61.50	18	1,151	1.57%
2023/04/12	7	62.33	6.4	63.00	63.60	0.6	1,060	0.06%
2023/04/11	17	61.96	0	62.20	62.10	17	976	1.74%
2023/04/07	0	0.00	1	60.80	59.80	-1	893	-0.11%
2023/04/06	0	0.00	2	59.05	60.10	-2	873	-0.23%
2023/03/30	0	0.00	3	59.07	59.20	-3	867	-0.35%
2023/03/29	3	60.10	2	59.40	59.60	1	860	0.12%
2023/03/27	2	60.40	0	0.00	60.40	2	880	0.23%
2023/03/24	0	59.60	0	0.00	59.80	0	893	0.00%
2023/03/21	1	58.20	0	0.00	58.20	1	911	0.11%
2023/03/15	1	56.60	0	0.00	56.50	1	950	0.11%
2023/03/13	1	57.40	0	0.00	58.60	1	996	0.10%
2023/03/10	1	59.40	0	0.00	59.00	1	1,031	0.10%
2023/03/09	2	61.20	0	0.00	60.80	2	1,055	0.19%
2023/03/08	0	0.00	3	61.60	61.20	-3	1,091	-0.27%
2023/03/07	0	0.00	0	62.40	62.30	0	1,128	0.00%
2023/03/06	0	61.90	2	61.75	61.90	-2	1,232	-0.16%
2023/03/03	0.1	59.50	0	0.00	59.40	0.1	1,250	0.00%
2023/03/02	0	58.30	0	0.00	58.40	0	1,318	0.00%
2023/03/01	1	58.50	0	0.00	58.70	1	1,338	0.07%
2023/02/24	0	61.50	1	61.80	61.10	-1	1,335	-0.07%
2023/02/23	1	62.80	1	62.90	62.80	0	1,332	0.00%
2023/02/21	9.1	64.23	0	0.00	64.50	9.1	1,383	0.65%
2023/02/20	6	64.28	3	65.30	64.90	3	1,384	0.22%
2023/02/15	0	0.00	5	59.50	59.40	-5	1,470	-0.34%
2023/02/10	3	59.60	2	59.30	59.00	1	1,645	0.06%
2023/02/09	0	0.00	1	60.30	60.00	-1	1,678	-0.06%
2023/02/07	2	60.30	1	60.20	60.60	1	1,818	0.05%
2023/02/06	0	0.00	1	60.20	59.80	-1	1,853	-0.05%
2023/02/02	0	0.00	4	60.28	60.20	-4	1,864	-0.21%
2023/02/01	0	0.00	1	58.20	59.20	-1	1,846	-0.05%
2023/01/31	0	0.00	2	58.40	58.10	-2	1,855	-0.11%
2023/01/16	0	0.00	0.5	54.83	54.60	-0.5	1,908	-0.03%
2023/01/13	6	55.52	0	0.00	54.80	6	1,930	0.31%
2023/01/12	1	55.70	0	0.00	55.70	1	1,962	0.05%
2023/01/11	5	55.90	0	0.00	56.20	5	2,051	0.24%
2023/01/05	0	0.00	1	54.20	53.80	-1	2,158	-0.05%
2022/12/30	7	53.70	6	53.37	53.30	1	2,215	0.05%
2022/12/29	0	0.00	1	52.90	53.30	-1	2,240	-0.04%
2022/12/27	5	55.00	6	54.78	54.90	-1	2,280	-0.04%
2022/12/26	0	0.00	1	54.60	54.60	-1	2,288	-0.04%
2022/12/23	1	54.20	0	0.00	54.50	1	2,306	0.04%
2022/12/22	2	55.10	0	0.00	54.90	2	2,315	0.09%
2022/12/21	0	54.70	4	54.95	54.60	-4	2,345	-0.17%
2022/12/20	6	55.22	9	55.03	55.10	-3	2,360	-0.13%
2022/12/19	1	56.80	2	56.95	56.70	-1	2,384	-0.04%
2022/12/16	0	0.00	1	57.60	57.50	-1	2,412	-0.04%
2022/12/15	1	58.90	1	59.70	58.90	0	2,412	0.00%
2022/12/14	4	59.85	0	0.00	59.80	4	2,416	0.17%
2022/12/13	3	59.23	0	0.00	59.20	3	2,423	0.12%
2022/12/12	1	59.10	2	59.45	59.50	-1	2,431	-0.04%
2022/12/09	1	58.80	0	0.00	58.70	1	2,452	0.04%
2022/12/08	1	58.40	0	0.00	58.50	1	2,507	0.04%
2022/12/07	1	59.70	35	58.58	58.50	-34	2,530	-1.34%
2022/12/06	3	59.77	8	59.60	59.50	-5	2,550	-0.20%
2022/12/05	2	61.00	0	0.00	61.00	2	2,535	0.08%
2022/12/02	0	0.00	4	60.85	60.80	-4	2,533	-0.16%
2022/12/01	6	60.28	5.1	60.91	60.10	0.9	2,520	0.04%
2022/11/29	5	59.30	6	59.25	59.50	-1	2,584	-0.04%
2022/11/28	6	59.98	4	60.23	59.30	2	2,579	0.08%
2022/11/25	1	57.80	1	58.20	57.00	0	2,496	0.00%
2022/11/24	2	57.05	8	57.55	58.40	-6	2,494	-0.24%
2022/11/23	5	56.50	8	56.25	56.60	-3	2,496	-0.12%
2022/11/22	3	54.90	6	55.73	55.80	-3	2,503	-0.12%
2022/11/21	7	54.80	5	54.80	54.30	2	2,511	0.08%
2022/11/18	25	56.63	7	55.41	55.30	18	2,529	0.71%
2022/11/17	1	55.30	2	55.60	55.90	-1	2,533	-0.04%
2022/11/16	7	54.96	5	55.50	55.20	2	2,568	0.08%
2022/11/15	0	0.00	1	54.70	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	1	52.90	54.20	-1	2,894	-0.03%
2022/11/11	4	53.30	1	55.60	53.10	3	2,889	0.10%
2022/11/10	3	54.80	0	0.00	55.10	3	2,772	0.11%
2022/11/09	1	55.60	5	55.62	55.90	-4	2,749	-0.15%
2022/11/08	4	54.88	5	55.54	54.40	-1	2,707	-0.04%
2022/11/07	10	53.35	3	53.40	53.50	7	2,618	0.27%
2022/11/04	8	53.23	11	53.27	53.50	-3	2,589	-0.12%
2022/11/03	3	52.60	3	53.07	53.10	0	2,522	0.00%
2022/11/02	4.2	51.93	18	52.32	51.90	-13.8	2,493	-0.55%
2022/11/01	0	0.00	2	50.50	50.70	-2	2,461	-0.08%
2022/10/28	1	48.30	1	48.35	48.30	0	2,476	0.00%
2022/10/26	6	49.24	5	49.12	48.20	1	2,471	0.04%
2022/10/25	1	49.90	2	49.95	50.00	-1	2,459	-0.04%
2022/10/24	44	51.78	1	52.10	51.00	43	2,442	1.76%
2022/10/20	0	0.00	3	50.50	50.30	-3	2,390	-0.13%
2022/10/19	8	52.63	5	52.18	51.60	3	2,364	0.13%
2022/10/18	1	50.90	2	51.45	51.50	-1	2,275	-0.04%
2022/10/17	3	47.80	0	0.00	49.45	3	2,245	0.13%
2022/10/14	3	49.00	2	48.35	49.15	1	2,239	0.04%
2022/10/13	2.6	47.97	0	0.00	46.25	2.6	2,233	0.12%
2022/10/12	2	49.25	0	0.00	49.55	2	2,202	0.09%
2022/10/07	0	0.00	1	53.00	52.60	-1	2,173	-0.05%
2022/10/06	0	0.00	1	52.80	52.20	-1	2,177	-0.05%
2022/10/05	0	0.00	2	51.50	51.70	-2	2,183	-0.09%
2022/09/27	1	51.70	0	0.00	53.60	1	2,273	0.04%
2022/09/26	1	53.10	1	52.70	51.30	0	2,288	0.00%
2022/09/22	0	0.00	1	56.10	55.70	-1	2,257	-0.04%
2022/09/21	1	57.00	5	56.80	56.80	-4	2,245	-0.18%
2022/09/20	3	57.63	0	0.00	57.80	3	2,247	0.13%
2022/09/19	5	57.58	0	0.00	57.30	5	2,247	0.22%
2022/09/16	4	59.20	4	58.90	58.90	0	2,240	0.00%
2022/09/15	2	58.95	5	59.68	60.30	-3	2,236	-0.13%
2022/09/13	2	59.00	0	0.00	58.90	2	2,210	0.09%
2022/09/12	1	57.70	1	57.90	58.00	0	2,208	0.00%
2022/09/08	1	56.80	0	0.00	57.70	1	2,238	0.04%
2022/09/07	1	57.40	10	56.63	56.60	-9	2,244	-0.40%
2022/09/06	8	58.90	2	59.10	58.10	6	2,278	0.26%
2022/09/05	2	57.80	8	57.90	57.80	-6	2,240	-0.27%
2022/09/02	5	61.04	3	61.00	60.90	2	2,251	0.09%
2022/09/01	1	59.90	2	60.15	60.50	-1	2,218	-0.05%
2022/08/31	1	61.10	0	0.00	61.80	1	2,218	0.05%
2022/08/30	1	59.10	2	61.55	61.10	-1	2,198	-0.05%
2022/08/29	1	58.40	0	0.00	59.20	1	2,140	0.05%
2022/08/26	4	60.55	2	60.60	60.60	2	2,130	0.09%
2022/08/25	2	59.35	1	59.10	59.00	1	2,116	0.05%
2022/08/24	5	59.94	1	59.10	58.90	4	2,111	0.19%
2022/08/23	2	61.40	1	61.00	60.90	1	2,081	0.05%
2022/08/22	3	62.40	5	63.56	62.80	-2	2,037	-0.10%
2022/08/19	17	61.95	2	60.80	62.30	15	1,915	0.78%
2022/08/18	6	60.20	1	61.90	61.90	5	1,693	0.30%
2022/08/16	0	58.20	0	0.00	56.80	0	1,730	0.00%
2022/08/15	5	58.28	1	57.80	58.20	4	1,729	0.23%
2022/08/11	22	56.43	0	0.00	55.80	22	1,787	1.23%
2022/08/10	18	56.03	0	0.00	55.90	18	1,807	1.00%
2022/07/28	1	60.50	0	0.00	60.80	1	1,940	0.05%
2022/07/12	0	0.00	0	61.20	60.50	0	2,295	0.00%
2022/07/05	53	62.18	53	63.03	64.70	0	2,343	0.00%
2022/06/23	0	0.00	0	71.70	71.70	0	2,678	0.00%
2022/06/20	0	74.60	2	73.10	72.90	-2	3,030	-0.07%
2022/06/17	0.1	72.00	0	74.10	74.00	0.1	3,136	0.00%
2022/06/15	2	76.46	0	0.00	75.70	2	3,125	0.06%
2022/06/14	1	80.10	0	0.00	78.50	1	3,095	0.03%
2022/06/13	0	0.00	2	80.65	79.70	-2	3,072	-0.07%
2022/06/09	0	0.00	1	84.60	83.90	-1	3,029	-0.03%
2022/06/08	1	86.20	1	86.20	85.50	0	3,016	0.00%
2022/06/07	1	86.60	0	0.00	86.40	1	3,054	0.03%
2022/06/06	0	87.50	0	0.00	86.30	0	3,077	0.00%
2022/06/02	1	89.98	1	87.80	88.10	0	3,112	0.00%
2022/06/01	1	91.40	1	89.80	89.80	0	3,228	0.00%
2022/05/27	1	88.50	1	87.30	87.20	0	3,390	0.00%
2022/05/26	1	88.20	1	88.60	88.10	0	3,408	0.00%
2022/05/25	3	87.40	3	88.20	88.60	0	3,438	0.00%
2022/05/24	1	92.10	1	89.80	88.60	0	3,449	0.00%
2022/05/23	1	92.70	2	92.35	91.70	-1	3,458	-0.03%
2022/05/19	1	90.50	1	91.70	91.70	0	3,504	0.00%
2022/05/18	1	94.40	1	96.20	94.00	0	3,484	0.00%
2022/05/17	1	94.20	0	0.00	94.40	1	3,498	0.03%
2022/05/16	0	0.00	1	95.10	93.70	-1	3,553	-0.03%
2022/05/13	1	93.60	0	0.00	93.00	1	3,578	0.03%
2022/05/12	1	94.20	1	93.60	92.80	0	3,665	0.00%
2022/05/11	1	95.60	1	96.20	96.20	0	3,722	0.00%
2022/05/10	4	96.30	5	95.90	95.20	-1	3,762	-0.03%
2022/05/09	0	0.00	1	99.90	97.20	-1	3,928	-0.03%
2022/05/06	2	100.50	2	99.80	99.70	0	4,134	0.00%
2022/05/05	6	100.50	5	102.70	104.00	1	4,176	0.02%
2022/04/27	0	0.00	2	93.80	94.00	-2	4,363	-0.05%
2022/04/25	0	0.00	11	93.59	94.80	-11	4,461	-0.25%
2022/04/22	4.5	100.56	13	94.75	94.50	-8.5	4,492	-0.19%
2022/04/21	4	104.25	3	104.50	105.00	1	4,436	0.02%
2022/04/20	0	0.00	0	103.50	105.00	0	4,574	0.00%
2022/04/19	0	0.00	2	102.00	102.50	-2	4,680	-0.04%
2022/04/18	0	0.00	1	98.50	99.60	-1	4,803	-0.02%
2022/04/15	1	100.00	1	100.00	99.40	0	4,935	0.00%
2022/04/13	3.5	101.21	10	102.80	103.50	-6.5	5,261	-0.12%
2022/04/12	7	100.01	0	0.00	102.00	7	5,471	0.13%
2022/04/11	0	0.00	8	98.78	98.80	-8	5,549	-0.14%
2022/04/08	3	102.50	23	101.24	101.00	-20	5,619	-0.36%
2022/04/07	21	103.29	32	101.47	102.00	-11	5,729	-0.19%
2022/04/06	14	103.04	33	102.55	103.00	-19	5,870	-0.32%
2022/04/01	2	104.25	1	104.00	103.50	1	5,968	0.02%
2022/03/31	13	105.85	17	106.38	106.00	-4	6,026	-0.07%
2022/03/30	20	106.43	7	106.00	105.50	13	6,178	0.21%
2022/03/29	74	106.23	34	104.53	105.50	40	6,384	0.63%
2022/03/28	22	104.50	61	102.05	105.50	-39	6,557	-0.59%
2022/03/25	14	106.93	13	105.08	104.50	1	6,734	0.01%
2022/03/24	62	103.94	21	106.38	107.50	41	6,998	0.59%
2022/03/23	5	102.00	4	105.50	102.50	1	7,083	0.01%
2022/03/22	5	98.40	5	102.00	102.50	0	7,145	0.00%
2022/03/21	6	97.25	1	97.40	97.50	5	7,026	0.07%
2022/03/16	0	89.80	0	0.00	89.60	0	7,022	0.00%
2022/03/15	0.1	90.00	0	0.00	89.40	0.1	7,060	0.00%
2022/03/14	1	94.10	1	93.60	93.60	0	7,065	0.00%
2022/03/11	0	0.00	1	94.50	94.60	-1	7,133	-0.01%
2022/03/07	0	0.00	1	90.30	90.80	-1	7,944	-0.01%
2022/03/03	3	96.17	4	95.93	96.00	-1	8,209	-0.01%
2022/03/01	3	99.90	3	99.90	99.90	0	8,161	0.00%
2022/02/25	4	99.63	5	99.68	99.40	-1	8,214	-0.01%
2022/02/24	1	100.00	0	0.00	100.50	1	8,294	0.01%
2022/02/22	1	103.00	0	0.00	101.00	1	8,698	0.01%
2022/02/21	1	103.00	8	103.19	104.00	-7	8,755	-0.08%
2022/02/18	3	104.33	2	104.00	103.00	1	8,839	0.01%
2022/02/17	3	105.83	3	104.50	104.00	0	8,972	0.00%
2022/02/16	0	0.00	1	106.50	105.50	-1	9,115	-0.01%
2022/02/15	2	103.00	3	104.50	102.00	-1	9,329	-0.01%
2022/02/14	4	105.75	5	104.40	102.00	-1	9,571	-0.01%
2022/02/11	6	106.50	1.1	106.95	107.00	4.9	9,870	0.05%
2022/02/10	1.1	104.55	2	105.50	104.50	-0.9	10,054	-0.01%
2022/02/09	2	103.00	2	105.00	105.50	0	10,128	0.00%
2022/02/08	11	108.77	1	106.51	105.50	10	10,138	0.10%
2022/02/07	0	0.00	0.1	115.00	117.00	-0.1	10,163	0.00%
2022/01/26	1.1	115.54	1	113.50	113.50	0.1	10,170	0.00%
2022/01/25	1	118.96	3	116.67	115.00	-2	10,232	-0.02%
2022/01/24	4	118.13	0	0.00	119.00	4	10,245	0.04%
2022/01/21	7	120.43	5	122.30	121.00	2	10,262	0.02%
2022/01/20	3	123.33	5	125.40	125.50	-2	10,259	-0.02%
2022/01/19	1	121.00	3	122.33	124.50	-2	10,282	-0.02%
2022/01/18	2	123.75	2	126.00	123.00	0	10,409	0.00%
2022/01/17	5	123.00	5	126.20	127.50	0	10,437	0.00%
2022/01/14	7	126.00	8	125.25	126.00	-1	10,538	-0.01%
2022/01/13	3	121.50	2.2	122.81	122.50	0.8	10,540	0.01%
2022/01/12	2	127.00	0	125.50	126.50	2	10,553	0.02%
2022/01/11	3	128.34	3	132.33	129.00	0	10,539	0.00%
2022/01/10	3	130.67	6	129.67	129.00	-3	10,515	-0.03%
2022/01/07	12	130.58	0	0.00	125.00	12	10,675	0.11%
2022/01/06	7	130.71	18	133.81	137.00	-11	10,737	-0.10%
2022/01/05	11	132.18	10	131.60	128.50	1	10,568	0.01%
2022/01/04	2	132.25	1	133.00	132.50	1	10,402	0.01%
2022/01/03	9	132.17	10	134.60	134.50	-1	10,361	-0.01%
2021/12/29	11	127.14	7	127.86	129.00	4	10,231	0.04%
2021/12/28	2	125.75	3	125.17	127.00	-1	10,118	-0.01%
2021/12/27	4	120.50	5	121.80	124.00	-1	10,047	-0.01%
2021/12/24	3	123.67	7	121.14	123.00	-4	10,005	-0.04%
2021/12/23	45	124.84	46	125.01	129.00	-1	9,825	-0.01%
2021/12/22	4	119.25	4	116.38	117.50	0	9,611	0.00%
2021/12/21	4.2	113.96	4	114.00	118.00	0.2	9,542	0.00%
2021/12/20	13	113.62	6	113.25	114.00	7	9,781	0.07%
2021/12/17	0	0.00	5	105.00	108.00	-5	9,552	-0.05%
2021/12/16	10	101.11	14	101.56	102.50	-4	9,333	-0.04%
2021/12/15	2	96.75	3	95.60	96.00	-1	9,206	-0.01%
2021/12/14	0	0.00	1	96.60	94.20	-1	9,242	-0.01%
2021/12/10	0	0.00	1	95.00	95.10	-1	9,540	-0.01%
2021/12/09	1	96.20	2	96.70	95.00	-1	9,626	-0.01%
2021/12/08	0	0.00	4	95.50	95.40	-4	9,715	-0.04%
2021/12/07	8	94.91	6	93.93	93.60	2	10,136	0.02%
2021/12/06	6	96.65	7	96.91	95.60	-1	10,457	-0.01%
2021/12/03	9	97.18	7	96.84	96.30	2	10,554	0.02%
2021/12/02	27	99.30	22	99.77	98.30	5	10,616	0.05%
2021/12/01	14	106.89	5	105.90	103.00	9	10,358	0.09%
2021/11/30	41	105.85	41	113.18	114.00	0	10,353	0.00%
2021/11/29	2	100.70	0	0.00	104.00	2	10,326	0.02%
2021/11/26	2	99.60	1	102.00	101.50	1	10,376	0.01%
2021/11/25	2	100.25	1	100.00	100.00	1	10,365	0.01%
2021/11/24	2	99.90	4	101.25	101.50	-2	10,336	-0.02%
2021/11/23	13	102.07	14	100.88	99.00	-1	10,249	-0.01%
2021/11/22	6	106.50	21	105.26	102.50	-15	10,121	-0.15%
2021/11/19	86	111.64	101	110.03	103.00	-15	9,883	-0.15%	大賣/
2021/11/18	3	100.41	1	102.50	103.00	2	9,661	0.02%
2021/11/17	8	101.88	12	102.17	103.00	-4	9,585	-0.04%
2021/11/16	13	98.88	17	99.23	100.50	-4	9,481	-0.04%
2021/11/15	5	102.72	6	103.67	103.50	-1	9,310	-0.01%
2021/11/12	15	100.39	7	100.16	98.90	8	9,148	0.09%
2021/11/11	7	98.00	31.1	100.13	101.50	-24.1	8,880	-0.27%
2021/11/10	17	93.22	138	93.27	92.30	-121	8,609	-1.41%	大賣/鉅額交易
2021/11/09	103	92.69	71	92.14	93.60	32	8,228	0.39%	大買/
2021/11/08	6	84.85	7	84.99	85.10	-1	7,972	-0.01%
2021/11/05	15	83.14	8	82.54	85.00	7	7,842	0.09%
2021/11/04	32	84.04	38	84.16	84.80	-6	7,630	-0.08%
2021/11/03	3	79.67	5	79.68	79.90	-2	7,371	-0.03%
2021/11/02	2	76.10	2	76.00	76.30	0	7,284	0.00%
2021/11/01	2	80.00	8.1	79.47	80.00	-6.1	7,196	-0.08%
2021/10/29	2	77.90	2	77.95	78.00	0	7,122	0.00%
2021/10/28	1	74.30	2	75.00	74.40	-1	7,055	-0.01%
2021/10/27	3	75.80	0	75.50	75.60	3	7,006	0.04%
2021/10/26	12.1	76.03	22	75.20	75.10	-9.9	6,952	-0.14%
2021/10/25	9	78.41	6	77.93	77.50	3	6,781	0.04%
2021/10/22	6	82.02	22	81.03	80.80	-16	6,653	-0.24%
2021/10/21	0	0.00	2	79.00	78.20	-2	6,455	-0.03%
2021/10/20	4	78.90	21	79.15	77.90	-17	6,355	-0.27%
2021/10/19	6	77.67	9	77.62	78.50	-3	6,208	-0.05%
2021/10/18	17	77.18	2	76.75	77.30	15	6,132	0.24%
2021/10/15	125	76.10	137	76.23	76.00	-12	6,050	-0.20%	大買/大賣/
2021/10/14	10	74.32	22.1	72.54	73.90	-12.1	5,766	-0.21%
2021/10/13	2	71.25	1	70.80	70.80	1	5,597	0.02%
2021/10/12	11	71.48	3	71.93	72.00	8	5,590	0.14%
2021/10/08	0	0.00	4	71.68	70.80	-4	5,584	-0.07%
2021/10/07	34	70.74	36	70.71	70.80	-2	5,641	-0.04%
2021/10/06	0	0.00	5	68.10	68.70	-5	5,580	-0.09%
2021/10/05	25	67.13	24	67.68	68.70	1	5,539	0.02%
2021/10/04	0	0.00	2	65.80	65.00	-2	5,466	-0.04%
2021/10/01	6	65.67	0	65.40	65.10	6	5,413	0.11%
2021/09/30	1	68.00	3	69.93	68.00	-2	5,326	-0.04%
2021/09/29	0	0.00	6	70.00	69.50	-6	5,269	-0.11%
2021/09/28	14	73.11	6	72.68	72.60	8	5,202	0.15%
2021/09/27	11.1	74.05	5	73.28	73.10	6.1	5,041	0.12%
2021/09/24	12	71.80	18	70.71	71.30	-6	4,553	-0.13%
2021/09/23	9	68.60	11	68.41	69.00	-2	4,403	-0.05%
2021/09/22	4	68.30	5	69.00	68.30	-1	4,354	-0.02%
2021/09/17	2	68.85	2	68.80	68.70	0	4,283	0.00%
2021/09/16	3	67.57	2	67.00	67.00	1	4,227	0.02%
2021/09/15	3	66.84	8	68.81	68.90	-5	4,143	-0.12%
2021/09/14	1	70.90	0	0.00	70.30	1	3,902	0.03%
2021/09/13	5	72.56	8	72.54	73.00	-3	3,808	-0.08%
2021/09/10	24.1	71.51	13.2	72.39	73.10	10.9	3,676	0.30%
2021/09/09	8	71.19	44	71.32	71.50	-36	3,227	-1.12%
2021/09/08	8	66.96	4	66.03	66.80	4	2,827	0.14%
2021/09/07	4	69.30	16	68.24	69.90	-12	2,656	-0.45%
2021/09/06	16	68.26	3	68.63	68.40	13	2,407	0.54%
2021/09/03	46	69.93	32	69.07	70.50	14	2,298	0.61%
2021/09/02	25	67.91	25	68.48	68.60	0	1,979	0.00%
2021/09/01	3	62.97	11	65.64	65.80	-8	1,608	-0.50%
2021/08/31	0	0.00	3	61.43	62.00	-3	1,458	-0.21%
2021/08/26	3	59.40	2	60.10	59.50	1	1,426	0.07%
2021/08/25	0	0.00	5	59.78	60.70	-5	1,433	-0.35%
2021/08/24	6	57.40	4	58.15	57.20	2	1,413	0.14%
2021/08/23	0	0.00	2	57.75	58.30	-2	1,429	-0.14%
2021/08/20	1	54.20	0	0.00	54.10	1	1,427	0.07%
2021/08/19	2	55.20	1	55.20	54.40	1	1,433	0.07%
2021/08/18	0	0.00	3	53.60	56.50	-3	1,443	-0.21%
2021/08/13	1	56.00	22	55.64	55.60	-21	1,486	-1.41%
2021/08/11	1	57.80	1	57.80	57.30	0	1,563	0.00%
2021/08/09	4	60.28	0	0.00	59.80	4	1,666	0.24%
2021/08/05	1	60.40	2	62.00	60.40	-1	1,783	-0.06%
2021/08/04	0	0.00	4	60.40	61.00	-4	1,826	-0.22%
2021/07/30	3	58.13	0	0.00	57.70	3	1,955	0.15%
2021/07/28	3	58.50	0	0.00	58.50	3	1,986	0.15%
2021/07/26	2	59.80	0	0.00	59.70	2	2,010	0.10%
2021/07/23	2.2	60.55	0	0.00	60.50	2.2	2,006	0.11%
2021/07/22	0	0.00	6	62.40	62.30	-6	2,060	-0.29%
2021/07/21	0	0.00	2	59.95	60.60	-2	2,038	-0.10%
2021/07/20	2	58.70	0	0.00	58.50	2	2,024	0.10%
2021/07/19	3	60.53	0	0.00	59.80	3	2,021	0.15%
2021/07/15	13	65.19	1	66.20	64.30	12	2,037	0.59%
2021/07/14	31	65.18	23	64.42	65.40	8	1,996	0.40%
2021/07/13	0	0.00	2	62.60	60.70	-2	1,931	-0.10%
2021/07/09	3	59.33	0	0.00	59.30	3	1,966	0.15%
2021/07/07	0	0.00	3	60.70	59.80	-3	2,111	-0.14%
2021/07/06	1	61.30	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	1	60.90	62.80	-1	2,131	-0.05%
2021/07/02	4	59.13	0	0.00	59.30	4	2,135	0.19%
2021/07/01	1	60.10	5	60.48	59.70	-4	2,156	-0.19%
2021/06/30	7	60.83	0	0.00	60.50	7	2,192	0.32%
2021/06/29	0	0.00	3	61.37	61.00	-3	2,223	-0.13%
2021/06/28	0	0.00	21	61.49	61.40	-21	2,236	-0.94%
2021/06/25	0	0.00	3	61.23	61.10	-3	2,239	-0.13%
2021/06/24	1	60.60	5	60.88	61.20	-4	2,242	-0.18%
2021/06/23	0	0.00	14	60.18	60.30	-14	2,233	-0.63%
2021/06/22	1	58.40	32	58.09	58.00	-31	2,220	-1.40%
2021/06/21	0	0.00	1	59.70	59.50	-1	2,212	-0.05%
2021/06/18	1	59.30	3	59.43	59.90	-2	2,215	-0.09%
2021/06/16	1	58.10	3	58.60	58.30	-2	2,240	-0.09%
2021/06/15	0	0.00	2	58.25	58.30	-2	2,265	-0.09%
2021/06/04	1	55.70	0	0.00	55.30	1	2,355	0.04%
2021/06/02	6	56.20	2	56.40	55.90	4	2,393	0.17%
2021/06/01	1	56.90	0	0.00	56.70	1	2,412	0.04%
2021/05/31	0	0.00	6	56.83	56.50	-6	2,531	-0.24%
2021/05/28	1	56.00	1	56.70	55.70	0	2,548	0.00%
2021/05/25	1	54.00	3	54.37	55.20	-2	2,608	-0.08%
2021/05/24	5	53.74	6	54.53	53.70	-1	2,607	-0.04%
2021/05/21	1	51.30	1	52.40	52.40	0	2,605	0.00%
2021/05/20	5	51.92	5	50.88	50.40	0	2,601	0.00%
2021/05/19	5	51.28	4	51.68	51.90	1	2,594	0.04%
2021/05/18	1	46.10	7	47.19	48.10	-6	2,595	-0.23%
2021/05/17	12	46.04	2	45.20	44.55	10	2,584	0.39%
2021/05/14	7	50.70	0	0.00	49.50	7	2,540	0.28%
2021/05/13	1	50.20	5	51.26	50.80	-4	2,494	-0.16%
2021/05/12	21	55.84	8	56.35	55.20	13	2,437	0.53%
2021/05/11	16	61.58	4.9	61.64	61.30	11.1	2,407	0.46%
2021/05/10	4.2	68.99	4	68.50	68.10	0.2	2,333	0.01%
2021/05/07	0	0.00	1	68.70	68.80	-1	2,344	-0.04%
2021/05/06	0	0.00	6	68.58	67.90	-6	2,357	-0.25%
2021/05/05	1	66.00	2	66.95	66.50	-1	2,436	-0.04%
2021/05/04	8	65.15	6	64.73	65.80	2	2,472	0.08%
2021/05/03	11	65.25	1	65.80	65.20	10	2,493	0.40%
2021/04/29	5	66.94	1	66.90	66.80	4	2,494	0.16%
2021/04/28	8	68.44	3	69.37	67.80	5	2,506	0.20%
2021/04/23	1	66.40	2	66.95	67.00	-1	2,476	-0.04%
2021/04/22	6	67.92	3	68.47	66.80	3	2,524	0.12%
2021/04/21	0	0.00	3	67.90	67.90	-3	2,556	-0.12%
2021/04/20	2	66.75	5	67.16	67.20	-3	2,535	-0.12%
2021/04/19	4	67.20	10	67.12	67.20	-6	2,565	-0.23%
2021/04/16	0	0.00	2	65.30	65.90	-2	2,547	-0.08%
2021/04/15	9	63.24	3	63.30	64.00	6	2,554	0.23%
2021/04/14	21	62.67	1	62.40	62.00	20	2,567	0.78%
2021/04/13	3.2	65.16	0	0.00	64.30	3.2	2,516	0.13%
2021/04/12	2	66.20	1	66.10	66.10	1	2,473	0.04%
2021/04/09	1	66.70	2	66.70	66.50	-1	2,482	-0.04%
2021/04/08	2.3	66.24	0	0.00	66.70	2.3	2,468	0.09%
2021/04/07	1	66.60	0	0.00	66.50	1	2,456	0.04%
2021/04/06	6	67.00	0	0.00	66.80	6	2,449	0.24%
2021/04/01	0	0.00	0	67.00	66.70	0	2,460	0.00%
2021/03/30	0	0.00	2	67.25	67.00	-2	2,504	-0.08%
2021/03/29	1	66.70	2	66.95	67.10	-1	2,528	-0.04%
2021/03/26	0	66.80	0	0.00	66.70	0	2,619	0.00%
2021/03/25	3	66.60	11	66.39	66.30	-8	2,685	-0.30%
2021/03/24	1	66.80	5	66.70	66.70	-4	2,711	-0.15%
2021/03/23	2	66.65	1	66.70	66.70	1	2,720	0.04%
2021/03/22	2	66.90	1	67.10	66.80	1	2,734	0.04%
2021/03/19	11	67.37	1	67.80	67.40	10	2,732	0.37%
2021/03/18	2	67.50	0	0.00	67.40	2	2,752	0.07%
2021/03/17	0	0.00	1	68.00	67.70	-1	2,780	-0.04%
2021/03/16	0	0.00	1	68.30	68.10	-1	2,832	-0.04%
2021/03/15	17	67.56	1	67.90	68.10	16	2,841	0.56%
2021/03/12	9.3	67.73	0	0.00	67.90	9.3	2,845	0.33%
2021/03/11	3	67.70	0	0.00	68.10	3	2,887	0.10%
2021/03/10	2	68.00	1	68.00	67.70	1	2,882	0.03%
2021/03/09	11	67.05	2	67.05	67.00	9	2,885	0.31%
2021/03/08	3	68.40	4	68.60	67.90	-1	2,871	-0.03%
2021/03/05	1	67.80	3	68.60	68.60	-2	2,898	-0.07%
2021/03/04	38	68.90	2	68.55	68.20	36	2,914	1.24%
2021/03/03	17	71.24	3	71.80	71.10	14	2,864	0.49%
2021/03/02	0	0.00	7	71.71	71.00	-7	2,890	-0.24%
2021/02/26	1	71.10	0	0.00	71.20	1	2,859	0.03%
2021/02/22	5	71.20	3	71.20	71.20	2	2,930	0.07%
2021/02/19	1	70.60	0	0.00	71.20	1	2,941	0.03%
2021/02/18	10	70.93	2	71.40	71.20	8	2,978	0.27%
2021/02/17	6	69.00	0	0.00	69.30	6	3,011	0.20%
2021/02/05	0	0.00	1	68.30	68.00	-1	2,993	-0.03%
2021/02/04	2	66.70	1	66.70	66.70	1	3,002	0.03%
2021/02/03	0	0.00	1	66.80	67.00	-1	3,045	-0.03%
2021/02/02	2	67.05	0	0.00	67.00	2	3,048	0.07%
2021/02/01	1	67.30	0	0.00	67.90	1	3,032	0.03%
2021/01/29	4	70.00	1	68.70	68.80	3	3,112	0.10%
2021/01/28	1	70.10	1	70.30	70.20	0	3,078	0.00%
2021/01/27	4	71.68	10	71.58	71.70	-6	3,027	-0.20%
2021/01/25	0	0.00	4	69.95	69.00	-4	2,864	-0.14%
2021/01/22	6	68.23	0	0.00	68.40	6	2,838	0.21%
2021/01/21	2	67.90	0	0.00	67.90	2	2,850	0.07%
2021/01/19	0	0.00	6	69.17	68.80	-6	2,868	-0.21%
2021/01/18	5	68.00	0	0.00	68.40	5	2,847	0.18%
2021/01/15	9	69.83	8	69.33	68.90	1	2,838	0.04%
2021/01/14	12	68.36	0	0.00	70.90	12	2,786	0.43%
2021/01/12	3	68.40	0	0.00	66.70	3	2,719	0.11%
2021/01/08	8	68.09	0	0.00	67.50	8	2,673	0.30%
2021/01/06	1	68.60	1	68.20	68.30	0	2,634	0.00%
2021/01/05	2	68.50	1	68.60	68.60	1	2,611	0.04%
2021/01/04	1	68.60	0	0.00	69.40	1	2,608	0.04%
2020/12/31	1	68.60	0	0.00	68.60	1	2,582	0.04%
2020/12/28	2	67.95	2	67.95	67.90	0	2,615	0.00%
2020/12/25	4	69.33	0	0.00	68.80	4	2,581	0.15%
2020/12/24	3	70.50	0	0.00	70.20	3	2,571	0.12%
2020/12/22	4	68.43	5	67.96	67.60	-1	2,576	-0.04%
2020/12/21	4	68.50	1	69.00	68.30	3	2,515	0.12%
2020/12/18	2	70.55	0	0.00	70.50	2	2,586	0.08%
2020/12/17	4	71.33	0	0.00	71.40	4	2,588	0.15%
2020/12/14	0	0.00	0	73.20	72.90	0	2,740	0.00%
2020/12/11	5	73.60	2	72.80	72.60	3	2,810	0.11%
2020/12/10	7	75.24	0	0.00	74.60	7	2,880	0.24%
2020/12/09	0	0.00	1	77.50	77.70	-1	2,954	-0.03%
2020/12/08	3	77.47	1	77.90	77.90	2	2,958	0.07%
2020/12/07	9	78.30	1	77.40	77.30	8	2,949	0.27%
2020/12/04	3	81.63	0	0.00	81.10	3	2,888	0.10%
2020/12/03	5	81.88	0	0.00	81.80	5	2,879	0.17%
2020/12/02	1	83.10	1	82.30	82.60	0	2,878	0.00%
2020/12/01	0	0.00	4	83.20	83.40	-4	2,889	-0.14%
2020/11/30	1	82.50	0	0.00	81.30	1	2,889	0.03%
2020/11/27	6	82.37	11	82.22	83.40	-5	2,869	-0.17%
2020/11/26	10	83.50	2	83.10	84.10	8	2,840	0.28%
2020/11/25	1	80.90	1	82.60	81.40	0	2,816	0.00%
2020/11/24	0	0.00	1	81.30	81.30	-1	2,831	-0.04%
2020/11/23	1	81.50	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	83.00	1	82.40	82.90	0	2,874	0.00%
2020/11/19	11	82.92	11	82.32	82.40	0	2,877	0.00%
2020/11/18	0	0.00	1	81.50	82.40	-1	2,826	-0.04%
2020/11/16	1	81.30	10	80.88	81.80	-9	2,855	-0.32%
2020/11/13	0	0.00	1	78.60	78.70	-1	2,823	-0.04%
2020/11/12	2	77.65	1	78.60	79.00	1	2,857	0.03%
2020/11/11	2	79.20	5	79.42	79.70	-3	2,871	-0.10%
2020/11/10	2	78.10	3	78.23	78.50	-1	2,919	-0.03%
2020/11/09	1	78.00	0	0.00	78.50	1	2,982	0.03%
2020/11/06	9	78.80	13	78.45	78.50	-4	3,079	-0.13%
2020/11/03	1	76.30	0	0.00	74.90	1	3,232	0.03%
2020/11/02	1	74.90	1	75.40	75.20	0	3,373	0.00%
2020/10/28	2	74.85	2	75.50	75.40	0	3,735	0.00%
2020/10/27	0	0.00	2	74.45	74.30	-2	3,751	-0.05%
2020/10/26	1	72.70	0	0.00	72.80	1	3,789	0.03%
2020/10/22	2	72.10	2	72.10	72.20	0	3,945	0.00%
2020/10/21	0	0.00	4	72.88	72.90	-4	4,023	-0.10%
2020/10/20	1	71.40	2	71.10	71.60	-1	4,154	-0.02%
2020/10/19	2	70.35	1	70.90	71.00	1	4,236	0.02%
2020/10/15	1	72.20	1	71.00	70.90	0	4,345	0.00%
2020/10/14	3	71.57	1	71.90	71.90	2	4,355	0.05%
2020/10/13	1	71.50	1	71.70	71.70	0	4,480	0.00%
2020/10/12	1	72.70	1	72.00	72.00	0	4,540	0.00%
2020/10/07	1	72.80	3	72.67	72.90	-2	4,600	-0.04%
2020/10/06	8	72.13	5	72.32	71.70	3	4,641	0.06%
2020/09/30	1	71.70	0	0.00	72.20	1	4,830	0.02%
2020/09/29	3	70.93	1	71.00	71.00	2	4,900	0.04%
2020/09/28	2	71.95	0	0.00	72.00	2	4,991	0.04%
2020/09/25	1	72.60	1	73.50	72.40	0	5,108	0.00%
2020/09/23	4	79.55	2	80.40	77.30	2	5,685	0.04%
2020/09/22	1	77.00	6	77.77	78.30	-5	5,668	-0.09%
2020/09/21	1	77.50	3	77.93	78.30	-2	5,672	-0.04%
2020/09/18	0	0.00	6	77.80	77.00	-6	5,673	-0.11%
2020/09/17	3	77.33	2	77.90	78.10	1	5,617	0.02%
2020/09/16	1	77.80	1	78.00	78.00	0	5,632	0.00%
2020/09/15	8	76.30	6	76.50	77.10	2	5,684	0.04%
2020/09/14	6	74.47	11	74.74	74.20	-5	5,814	-0.09%
2020/09/11	1	69.90	1	70.00	71.00	0	5,733	0.00%
2020/09/07	11	71.14	1	72.00	70.70	10	6,139	0.16%
2020/09/04	0	0.00	2	71.35	71.70	-2	6,164	-0.03%
2020/09/03	1	71.30	1	71.50	71.10	0	6,194	0.00%
2020/09/02	2	70.90	1	70.80	70.80	1	6,193	0.02%
2020/09/01	2	70.85	1	71.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.80	72.30	-1	6,318	-0.02%
2020/08/27	1	72.60	0	0.00	72.30	1	6,351	0.02%
2020/08/20	20	71.80	11	71.71	70.50	9	6,500	0.14%
2020/08/19	13	73.73	4	73.68	73.50	9	6,602	0.14%
2020/08/18	0	0.00	2	75.20	75.20	-2	6,665	-0.03%
2020/08/17	1	76.20	1	76.00	76.20	0	6,804	0.00%
2020/08/14	1	76.70	4	76.13	76.90	-3	7,144	-0.04%
2020/08/13	0	0.00	1	74.10	73.70	-1	7,234	-0.01%
2020/08/12	25	73.50	1	73.20	73.20	24	7,304	0.33%
2020/08/11	11	76.26	10	75.30	75.80	1	7,256	0.01%
2020/08/10	25	75.27	0	0.00	74.40	25	7,261	0.34%
2020/08/07	14	77.08	0	0.00	76.30	14	7,369	0.19%
2020/08/06	7	80.53	0	0.00	79.60	7	7,356	0.10%
2020/08/05	8	80.58	11	81.34	83.10	-3	7,623	-0.04%
2020/08/04	2	75.50	1	76.10	75.80	1	7,502	0.01%
2020/08/03	6	75.32	3	76.93	73.70	3	7,519	0.04%
2020/07/31	1	80.20	0	0.00	80.40	1	7,730	0.01%
2020/07/29	1	80.50	0	0.00	80.10	1	8,006	0.01%
2020/07/28	1	81.50	1	80.70	82.00	0	8,007	0.00%
2020/07/27	0	0.00	6	80.13	80.00	-6	7,992	-0.08%
2020/07/24	17	82.88	26.2	81.93	80.80	-9.2	8,093	-0.11%
2020/07/23	22	83.04	3	82.50	83.10	19	8,153	0.23%
2020/07/22	0.2	82.20	1	82.30	82.40	-0.9	8,100	-0.01%
2020/07/21	3	81.33	10	80.50	81.80	-7	8,102	-0.09%
2020/07/20	1	77.90	7	77.80	80.20	-6	8,192	-0.07%
2020/07/17	8	82.41	31	78.54	78.90	-23	8,302	-0.28%
2020/07/16	1	79.60	7	79.90	79.60	-6	8,376	-0.07%
2020/07/15	2	78.40	5	78.64	78.00	-3	8,442	-0.04%
2020/07/14	1	77.80	0	0.00	78.70	1	8,504	0.01%
2020/07/13	1	78.10	4	78.43	77.70	-3	8,523	-0.04%
2020/07/10	6	79.30	9	79.60	77.70	-3	8,572	-0.03%
2020/07/09	12	82.61	8	82.68	81.10	4	8,601	0.05%
2020/07/08	2	80.90	6	80.73	81.60	-4	8,613	-0.05%
2020/07/07	16	79.99	3	79.53	79.80	13	8,630	0.15%
2020/07/06	27	80.53	7	80.03	78.90	20	8,763	0.23%
2020/07/03	19	78.63	7	79.99	78.00	12	8,994	0.13%
2020/07/02	10	77.45	16	77.28	79.40	-6	8,939	-0.07%
2020/07/01	4	71.78	4	70.68	72.20	0	8,738	0.00%
2020/06/30	1	69.30	2	69.20	69.10	-1	8,712	-0.01%
2020/06/29	11	69.55	16	69.40	69.10	-5	8,739	-0.06%
2020/06/24	2	70.65	0	0.00	70.80	2	8,718	0.02%
2020/06/23	0	0.00	4	71.65	70.60	-4	8,835	-0.05%
2020/06/22	11	72.57	11	73.02	72.30	0	8,839	0.00%
2020/06/19	16	73.09	12	72.37	73.60	4	8,860	0.05%
2020/06/18	0	0.00	4	69.45	69.40	-4	8,725	-0.05%
2020/06/17	6	69.43	5	69.58	69.00	1	8,838	0.01%
2020/06/16	36	69.81	38	69.98	70.60	-2	8,860	-0.02%
2020/06/15	23	68.11	19	67.76	67.30	4	8,868	0.05%
2020/06/12	1	66.20	8	66.18	67.60	-7	9,014	-0.08%
2020/06/11	0	0.00	4	67.50	65.20	-4	9,095	-0.04%
2020/06/10	5	66.10	0	0.00	67.00	5	9,153	0.05%
2020/06/09	3	66.77	1	67.30	66.20	2	9,234	0.02%
2020/06/08	6	67.35	4	66.88	67.00	2	9,341	0.02%
2020/06/05	6	67.37	4	67.63	67.30	2	9,400	0.02%
2020/06/04	0	0.00	4	70.35	69.80	-4	9,466	-0.04%
2020/06/03	3	69.80	0	70.10	70.20	3	9,620	0.03%
2020/06/02	3	69.37	5	69.52	69.00	-2	9,744	-0.02%
2020/06/01	6	69.95	1	69.90	69.60	5	9,816	0.05%
2020/05/29	3	68.40	0	0.00	68.70	3	9,858	0.03%
2020/05/28	6	68.58	6	68.30	68.10	0	10,032	0.00%
2020/05/27	3	67.77	2	67.15	68.10	1	10,091	0.01%
2020/05/26	13	69.33	23	69.48	68.20	-10	10,310	-0.10%
2020/05/25	26	71.58	2	70.85	72.50	24	10,445	0.23%
2020/05/22	4	70.55	8	70.55	69.70	-4	10,475	-0.04%
2020/05/21	63	69.59	116	68.80	71.50	-53	10,464	-0.51%	大賣/
2020/05/20	45	64.46	42	64.06	65.00	3	10,220	0.03%
2020/05/19	19	62.95	1	63.30	62.90	18	10,586	0.17%
2020/05/18	6	61.00	2	60.80	60.80	4	10,586	0.04%
2020/05/15	2	61.25	5	60.56	60.80	-3	10,820	-0.03%
2020/05/14	14	61.91	20	62.74	60.60	-6	11,202	-0.05%
2020/05/13	3	62.37	4	61.98	61.90	-1	11,770	-0.01%
2020/05/12	24	63.24	62	63.08	62.10	-38	12,247	-0.31%
2020/05/11	13	59.85	3	60.33	61.40	10	12,047	0.08%
2020/05/08	18	60.21	12	60.03	60.20	6	12,006	0.05%
2020/05/07	87	60.96	62	61.13	60.10	25	12,034	0.21%
2020/05/06	27	57.32	47	58.67	58.60	-20	11,835	-0.17%
2020/05/05	2	56.30	2	56.05	55.60	0	11,633	0.00%
2020/05/04	5	55.58	0	0.00	55.10	5	11,850	0.04%
2020/04/30	13	55.82	1	56.30	56.30	12	11,923	0.10%
2020/04/29	12	56.70	26	56.87	56.30	-14	12,041	-0.12%
2020/04/28	29	56.60	15	56.36	57.20	14	12,202	0.11%
2020/04/27	0	0.00	2	54.25	54.00	-2	12,135	-0.02%
2020/04/24	34	54.78	37	54.19	54.00	-3	12,214	-0.02%
2020/04/23	5	55.32	18	56.69	54.60	-13	12,367	-0.11%
2020/04/22	6	54.78	20	54.86	55.90	-14	12,442	-0.11%
2020/04/21	20	54.08	10	54.05	54.00	10	12,394	0.08%
2020/04/20	17	53.58	4	53.38	53.40	13	12,231	0.11%
2020/04/17	7	53.14	6	52.90	52.00	1	12,138	0.01%
2020/04/16	0	0.00	1	52.60	53.40	-1	12,063	-0.01%
2020/04/15	9	53.12	13	53.06	53.00	-4	12,025	-0.03%
2020/04/14	1	53.00	16	53.16	54.00	-15	11,926	-0.13%
2020/04/13	5	53.52	35	54.34	53.10	-30	11,862	-0.25%
2020/04/10	1	53.00	7	52.93	52.50	-6	11,721	-0.05%
2020/04/09	33	53.12	32	52.93	52.80	1	11,677	0.01%
2020/04/08	20	50.64	38	50.49	51.80	-18	11,479	-0.16%
2020/04/07	32	47.54	12	47.96	48.40	20	11,116	0.18%
2020/04/06	22	43.76	22	44.58	44.00	0	10,970	0.00%
2020/04/01	3	46.00	9	45.62	45.50	-6	10,811	-0.06%
2020/03/31	7	47.49	0	0.00	47.10	7	10,793	0.06%
2020/03/30	4	48.30	5	48.20	48.70	-1	10,818	-0.01%
2020/03/27	18	49.46	10	49.78	48.40	8	10,907	0.07%
2020/03/26	0	0.00	8	51.24	51.80	-8	10,903	-0.07%
2020/03/25	11	52.55	15	53.43	51.40	-4	10,937	-0.04%
2020/03/24	8	52.66	10	52.92	52.50	-2	10,937	-0.02%
2020/03/23	32	51.91	25	51.54	51.00	7	10,976	0.06%
2020/03/20	13	50.89	9	51.46	51.40	4	10,835	0.04%
2020/03/19	24	49.15	9	48.43	47.20	15	10,721	0.14%
2020/03/18	27	51.77	20	51.81	50.50	7	10,591	0.07%
2020/03/17	5	45.00	5	49.28	49.15	0	10,397	0.00%
2020/03/16	2	48.95	5	47.66	46.55	-3	10,242	-0.03%
2020/03/13	3	46.20	11	46.66	49.45	-8	10,142	-0.08%
2020/03/12	16	51.35	53	51.07	50.00	-37	10,088	-0.37%
2020/03/11	12	55.32	53	55.00	54.20	-41	9,966	-0.41%
2020/03/10	17	53.51	24	53.31	55.20	-7	9,869	-0.07%
2020/03/09	8	56.83	11	55.77	55.00	-3	9,664	-0.03%
2020/03/06	8	57.73	5	57.96	57.60	3	9,457	0.03%
2020/03/05	3	57.33	4	57.53	56.90	-1	9,328	-0.01%
2020/03/04	10	56.64	5	56.54	56.70	5	9,246	0.05%
2020/03/03	14	57.39	25	57.82	57.90	-11	9,238	-0.12%
2020/03/02	2	55.80	1	55.90	56.00	1	9,054	0.01%
2020/02/27	95	57.19	42.1	57.46	55.40	52.9	8,973	0.59%
2020/02/26	23	57.86	16	57.51	57.10	7	8,663	0.08%
2020/02/25	3	56.00	4	56.10	55.90	-1	8,348	-0.01%
2020/02/24	45	56.16	13	56.22	55.70	32	8,210	0.39%
2020/02/21	3	55.30	36	55.57	55.50	-33	8,069	-0.41%
2020/02/20	40	55.31	96	55.42	55.50	-56	7,975	-0.70%
2020/02/19	2	57.80	9	57.28	58.20	-7	7,523	-0.09%
2020/02/18	41	57.33	42	57.72	57.20	-1	7,427	-0.01%
2020/02/17	33	60.36	20	60.93	59.70	13	7,168	0.18%
2020/02/14	85	58.61	59.2	58.62	60.30	25.8	6,726	0.38%
2020/02/13	46	55.71	83	54.62	54.90	-37	6,002	-0.62%
2020/02/12	10	53.13	16	53.50	52.40	-6	5,496	-0.11%
2020/02/11	5	52.00	16	51.45	52.00	-11	5,386	-0.20%
2020/02/10	0	0.00	2	52.50	51.30	-2	5,538	-0.04%
2020/02/07	5	51.78	15	52.29	52.00	-10	5,440	-0.18%
2020/02/06	32	53.02	12	53.04	53.60	20	5,321	0.38%
2020/02/05	12	52.94	91	52.70	52.60	-79	5,214	-1.52%
2020/02/04	15	52.26	8	52.25	51.70	7	4,944	0.14%
2020/02/03	15	52.31	45	52.43	52.70	-30	4,849	-0.62%
2020/01/31	108	52.36	55	52.84	53.30	53	4,686	1.13%	大買/
2020/01/30	23	49.71	38	49.90	49.80	-15	4,367	-0.34%
2020/01/20	8	50.95	38	51.03	51.00	-30	4,231	-0.71%
2020/01/17	12	50.28	45	50.40	50.30	-33	4,153	-0.79%
2020/01/16	38	48.79	42	48.98	49.20	-4	3,998	-0.10%
2020/01/15	5	47.85	3	47.33	47.20	2	3,778	0.05%
2020/01/14	3	46.45	0	0.00	46.60	3	3,766	0.08%
2020/01/10	1	44.90	0	0.00	45.40	1	3,835	0.03%
2020/01/08	2	44.53	8	44.34	44.20	-6	3,898	-0.15%
2020/01/07	0	0.00	1	45.30	44.70	-1	3,949	-0.03%
2020/01/03	3	46.28	4	46.28	46.30	-1	4,085	-0.02%
2020/01/02	5	46.81	3	46.82	47.25	2	4,108	0.05%
2019/12/31	0	0.00	2	46.18	46.00	-2	4,206	-0.05%
2019/12/30	4	46.34	2	46.10	46.05	2	4,311	0.05%
2019/12/27	1	46.60	0	0.00	46.85	1	4,271	0.02%
2019/12/26	1	46.75	1	46.20	46.05	0	4,260	0.00%
2019/12/25	22	48.09	27	47.32	47.20	-5	4,222	-0.12%
2019/12/24	7	47.56	8	47.87	47.70	-1	4,240	-0.02%
2019/12/23	7	46.74	6	47.27	47.60	1	4,127	0.02%
2019/12/20	2	45.85	1	46.35	46.00	1	3,987	0.03%
2019/12/19	8	46.08	53	46.05	46.50	-45	3,933	-1.14%
2019/12/18	5	45.48	15	45.30	45.10	-10	3,831	-0.26%
2019/12/17	0	0.00	2	44.10	44.10	-2	3,703	-0.05%
2019/12/13	31	43.94	13	44.20	43.70	18	3,946	0.46%
2019/12/12	0	0.00	11	43.38	43.45	-11	3,953	-0.28%
2019/12/11	0	0.00	4	42.65	42.65	-4	4,085	-0.10%
2019/12/10	3	42.40	3	42.60	42.55	0	4,116	0.00%
2019/12/09	22	42.51	23	43.11	42.60	-1	4,163	-0.02%
2019/12/06	3	43.77	0	0.00	44.05	3	4,135	0.07%
2019/12/05	0	0.00	6	43.48	43.55	-6	4,414	-0.14%
2019/12/04	3	42.70	1	42.75	43.00	2	4,464	0.04%
2019/12/02	2	42.50	0	0.00	42.65	2	4,603	0.04%
2019/11/29	7	43.94	0	0.00	43.75	7	4,658	0.15%
2019/11/28	0	0.00	4.1	44.58	44.80	-4.1	4,686	-0.09%
2019/11/27	2	43.75	1	43.70	43.95	1	4,687	0.02%
2019/11/26	2	43.55	0	0.00	43.60	2	4,722	0.04%
2019/11/25	0	0.00	2	42.95	42.95	-2	4,789	-0.04%
2019/11/22	2	42.80	1	42.85	42.70	1	4,867	0.02%
2019/11/21	0	0.00	1	42.75	43.20	-1	4,990	-0.02%
2019/11/20	0	0.00	0	43.20	43.15	0	5,080	0.00%
2019/11/18	3	44.30	11	44.04	44.30	-8	5,226	-0.15%
2019/11/15	0	0.00	6	42.87	43.00	-6	5,233	-0.11%
2019/11/14	2	41.55	1	42.15	41.65	1	5,387	0.02%
2019/11/13	0	0.00	6	42.65	42.70	-6	5,441	-0.11%
2019/11/12	0	0.00	11	42.60	43.20	-11	5,495	-0.20%
2019/11/11	2	42.30	3	42.25	42.10	-1	5,660	-0.02%
2019/11/08	0	0.00	3	44.33	43.85	-3	5,702	-0.05%
2019/11/07	26	44.07	42	44.05	44.45	-16	5,784	-0.28%
2019/11/05	1	42.45	5	42.20	42.25	-4	6,001	-0.07%
2019/11/04	0	0.00	3	43.37	42.55	-3	6,228	-0.05%
2019/11/01	1	42.90	0	0.00	43.10	1	6,305	0.02%
2019/10/31	2	43.38	11	43.35	43.25	-9	6,445	-0.14%
2019/10/30	0	0.00	1	42.70	43.15	-1	6,554	-0.02%
2019/10/29	32	43.01	1	42.60	42.25	31	6,586	0.47%
2019/10/28	0	0.00	3	42.60	42.30	-3	6,674	-0.04%
2019/10/25	1	43.45	2	42.65	42.65	-1	6,713	-0.01%
2019/10/24	3	43.35	6	43.34	43.40	-3	6,710	-0.04%
2019/10/23	4	42.89	15	42.78	42.50	-11	6,712	-0.16%
2019/10/22	11	43.14	3	43.03	42.75	8	6,735	0.12%
2019/10/21	10	42.47	0	0.00	42.55	10	6,731	0.15%
2019/10/18	37	43.04	8	42.91	42.85	29	6,792	0.43%
2019/10/17	1	41.35	0	0.00	41.50	1	6,731	0.01%
2019/10/16	7	41.50	5	41.73	41.80	2	6,818	0.03%
2019/10/15	33	40.89	2	39.70	40.60	31	6,821	0.45%
2019/10/14	1	39.00	1	38.80	39.30	0	6,860	0.00%
2019/10/09	14	38.49	4	38.64	38.85	10	6,895	0.15%
2019/10/08	4	41.18	0	0.00	41.05	4	6,871	0.06%
2019/10/07	27	42.50	9	42.26	42.30	18	6,886	0.26%
2019/10/04	8	41.04	0	0.00	40.30	8	6,848	0.12%
2019/10/03	3	42.02	21	42.00	41.95	-18	6,802	-0.26%
2019/10/02	11	42.17	6	42.40	42.40	5	6,962	0.07%
2019/10/01	1	42.35	0	0.00	42.20	1	6,981	0.01%
2019/09/27	7	42.43	3	41.95	42.05	4	6,999	0.06%
2019/09/26	6	44.00	4	43.83	43.85	2	7,086	0.03%
2019/09/25	4	43.88	7	43.55	43.60	-3	7,157	-0.04%
2019/09/24	2	44.33	1	44.30	43.80	1	7,262	0.01%
2019/09/23	7	44.42	3	44.00	44.30	4	7,290	0.05%
2019/09/20	6	43.93	5	43.94	43.85	1	7,379	0.01%
2019/09/19	15	43.85	3	43.57	43.60	12	7,393	0.16%
2019/09/18	33	43.86	11	43.55	43.40	22	7,383	0.30%
2019/09/17	5	45.43	1	45.20	45.20	4	7,202	0.06%
2019/09/16	22	45.15	2	45.43	44.85	20	7,215	0.28%
2019/09/12	6	47.38	1	46.80	46.70	5	7,126	0.07%
2019/09/11	11	47.30	3	47.60	47.15	8	7,212	0.11%
2019/09/10	23	46.85	11	46.76	46.85	12	7,338	0.16%
2019/09/09	25.1	47.26	47	47.55	46.70	-21.9	7,411	-0.30%
2019/09/06	0	0.00	2	51.65	51.50	-2	7,243	-0.03%
2019/09/05	5	51.10	9	51.62	51.40	-4	7,472	-0.05%
2019/09/04	5	50.94	2	50.90	51.00	3	7,480	0.04%
2019/09/03	9	50.50	10	50.40	50.50	-1	7,592	-0.01%
2019/09/02	10	50.86	2	51.25	51.70	8	7,645	0.10%
2019/08/30	22	51.00	1	51.10	50.30	21	7,796	0.27%
2019/08/29	12	50.85	2	51.15	50.80	10	7,929	0.13%
2019/08/28	8	50.60	1	51.40	50.60	7	7,921	0.09%
2019/08/27	18	51.33	12	51.27	51.00	6	7,869	0.08%
2019/08/26	24	51.71	4	52.53	51.30	20	7,858	0.25%
2019/08/23	14	53.94	14	53.87	53.60	0	7,771	0.00%
2019/08/22	11	54.36	10	54.78	54.90	1	7,731	0.01%
2019/08/21	7	54.23	12	54.17	54.20	-5	7,650	-0.07%
2019/08/20	16	55.66	5	55.10	55.00	11	7,684	0.14%
2019/08/19	6	54.98	20	55.42	55.20	-14	7,690	-0.18%
2019/08/16	23	53.67	16	53.19	53.20	7	7,605	0.09%
2019/08/15	3	53.83	0	0.00	53.90	3	7,544	0.04%
2019/08/14	9	55.03	13	55.25	54.60	-4	7,517	-0.05%
2019/08/13	29	53.46	10	53.53	53.10	19	7,466	0.25%
2019/08/12	7	54.67	6	54.53	54.40	1	7,543	0.01%
2019/08/08	47	54.75	64	55.60	56.50	-17	7,500	-0.23%
2019/08/07	2	53.20	4	53.85	52.80	-2	7,291	-0.03%
2019/08/06	25	53.11	24	53.08	53.80	1	7,271	0.01%
2019/08/05	8	52.33	18	51.86	50.70	-10	7,113	-0.14%
2019/08/02	10	53.55	13	53.35	52.70	-3	7,225	-0.04%
2019/08/01	15	52.69	28	53.02	53.00	-13	7,491	-0.17%
2019/07/31	9	51.59	1	51.30	51.60	8	7,711	0.10%
2019/07/30	4	50.88	5	51.38	51.50	-1	7,891	-0.01%
2019/07/29	3	50.53	1	50.60	50.50	2	7,944	0.03%
2019/07/26	0	0.00	1	49.55	49.60	-1	8,083	-0.01%
2019/07/25	2	49.90	0	0.00	49.85	2	8,164	0.02%
2019/07/24	0	0.00	1	49.70	49.40	-1	8,324	-0.01%
2019/07/23	1	49.85	1.3	49.85	49.80	-0.3	8,400	0.00%
2019/07/22	7	50.80	11	51.03	50.70	-4	8,389	-0.05%
2019/07/19	2	49.63	0	0.00	49.50	2	8,400	0.02%
2019/07/18	15	49.12	26	49.01	49.00	-11	8,547	-0.13%
2019/07/17	7	50.00	2	50.20	50.10	5	8,531	0.06%
2019/07/16	6	51.28	7	51.30	50.70	-1	8,540	-0.01%
2019/07/15	7	52.16	4	52.28	51.90	3	8,616	0.03%
2019/07/12	24	51.28	1	51.60	51.50	23	8,738	0.26%
2019/07/11	1	50.40	2	50.40	50.70	-1	8,819	-0.01%
2019/07/10	22	50.52	7	50.71	50.20	15	9,016	0.17%
2019/07/09	10	50.28	2	50.25	49.85	8	9,495	0.08%
2019/07/08	14	50.14	6	50.78	50.60	8	10,127	0.08%
2019/07/05	1	51.50	30	52.10	51.70	-29	10,138	-0.29%
2019/07/04	4	52.10	23	51.94	52.10	-19	10,181	-0.19%
2019/07/03	47	53.01	6	51.97	51.70	41	10,261	0.40%
2019/07/02	22	54.60	0	0.00	54.30	22	10,153	0.22%
2019/07/01	23	54.99	6	55.30	55.50	17	10,229	0.17%
2019/06/27	9	54.99	8	54.85	53.70	1	10,264	0.01%
2019/06/26	0	0.00	30	54.08	54.00	-30	10,310	-0.29%
2019/06/25	27	53.40	0	0.00	54.10	27	10,371	0.26%
2019/06/24	0	0.00	5	53.40	54.30	-5	10,411	-0.05%
2019/06/21	0	0.00	10	53.30	53.10	-10	10,404	-0.10%
2019/06/20	0	0.00	3	54.23	54.30	-3	10,366	-0.03%
2019/06/19	0	0.00	1	53.40	53.40	-1	10,343	-0.01%
2019/06/18	35	51.72	37	51.68	53.40	-2	10,289	-0.02%
2019/06/17	9	53.79	4	53.15	52.70	5	10,162	0.05%
2019/06/14	31	55.27	4	54.90	55.00	27	10,109	0.27%
2019/06/13	20	54.80	23	56.08	54.90	-3	10,050	-0.03%
2019/06/12	0	0.00	1	54.20	54.00	-1	9,826	-0.01%
2019/06/11	14	52.96	63	53.56	53.10	-49	9,808	-0.50%
2019/06/10	1	52.60	8	53.01	52.60	-7	9,740	-0.07%
2019/06/06	22	51.94	23	52.40	52.70	-1	9,728	-0.01%
2019/06/05	20	50.62	50	51.17	51.70	-30	9,543	-0.31%
2019/06/04	1	47.60	4	48.30	48.40	-3	9,438	-0.03%
2019/06/03	5	47.49	3	47.10	47.35	2	9,508	0.02%
2019/05/31	4	47.93	3	48.20	48.20	1	9,800	0.01%
2019/05/30	7	47.20	8	47.73	47.45	-1	9,783	-0.01%
2019/05/29	8	47.32	11	47.38	47.50	-3	9,802	-0.03%
2019/05/28	3	46.17	5	46.18	47.30	-2	9,865	-0.02%
2019/05/27	60	44.70	44	44.86	45.60	16	9,886	0.16%
2019/05/24	28	46.70	27	45.82	45.95	1	9,851	0.01%
2019/05/23	37	47.37	32	47.68	46.25	5	9,818	0.05%
2019/05/22	0	0.00	6	49.53	48.95	-6	9,878	-0.06%
2019/05/21	2	49.10	7	49.54	49.75	-5	9,976	-0.05%
2019/05/20	16	48.93	18	48.38	48.75	-2	10,042	-0.02%
2019/05/17	58	52.29	5	50.63	49.55	53	9,982	0.53%
2019/05/16	3	52.80	6	52.97	51.70	-3	9,904	-0.03%
2019/05/15	4	51.48	6	51.90	51.60	-2	9,874	-0.02%
2019/05/14	41	48.99	41	49.01	50.80	0	9,929	0.00%
2019/05/13	8	49.95	5	49.70	50.00	3	10,008	0.03%
2019/05/10	27	50.04	22	50.22	50.00	5	10,404	0.05%
2019/05/09	53	52.72	4	51.28	50.50	49	10,496	0.47%
2019/05/08	22	53.19	37	53.81	55.00	-15	10,425	-0.14%
2019/05/07	19	51.99	12	51.92	53.70	7	10,216	0.07%
2019/05/06	26	50.83	13	51.61	50.00	13	10,111	0.13%
2019/05/03	16	51.83	45	52.12	51.70	-29	10,062	-0.29%
2019/05/02	11	50.52	2	51.30	50.70	9	10,037	0.09%
2019/04/30	13	49.98	15	50.40	51.20	-2	10,095	-0.02%
2019/04/29	5	47.85	18	49.03	49.25	-13	10,047	-0.13%
2019/04/26	7	49.11	6	48.53	48.50	1	10,085	0.01%
2019/04/25	12	48.31	8	49.33	49.10	4	10,291	0.04%
2019/04/24	29	49.66	2	49.95	49.00	27	10,513	0.26%
2019/04/23	5	50.10	0	0.00	50.70	5	10,808	0.05%
2019/04/22	1	49.60	1	49.65	49.70	0	11,100	0.00%
2019/04/19	34	51.69	30	51.80	50.40	4	11,010	0.04%
2019/04/18	12	50.57	7	50.64	50.00	5	10,844	0.05%
2019/04/17	12	51.15	45	51.21	52.00	-33	10,676	-0.31%
2019/04/16	28	51.21	23	51.69	50.70	5	10,536	0.05%
2019/04/15	56	49.13	71	49.86	51.00	-15	10,281	-0.15%
2019/04/12	137	48.64	147	48.83	46.45	-10	9,716	-0.10%	大買/大賣/
2019/04/11	7	46.48	35	46.59	46.95	-28	9,029	-0.31%
2019/04/10	3	45.32	13	45.59	45.75	-10	8,884	-0.11%
2019/04/09	10	45.50	23	45.82	45.45	-13	8,873	-0.15%
2019/04/08	5	45.28	8	45.44	45.10	-3	8,766	-0.03%
2019/04/03	37	44.99	22	45.18	44.70	15	8,714	0.17%
2019/04/02	10	44.29	7	43.99	43.85	3	8,645	0.03%
2019/04/01	12	44.60	3	45.00	44.00	9	8,611	0.10%
2019/03/29	12	43.74	16	43.57	43.85	-4	8,466	-0.05%
2019/03/28	8	42.54	2	42.15	41.80	6	8,339	0.07%
2019/03/27	10	41.73	2	42.15	42.15	8	8,292	0.10%
2019/03/26	1	41.80	3	41.80	41.40	-2	8,246	-0.02%
2019/03/22	5	41.86	0	0.00	41.20	5	8,334	0.06%
2019/03/21	1	42.10	0	0.00	42.00	1	8,383	0.01%
2019/03/20	8	41.47	5	41.00	41.10	3	8,350	0.04%
2019/03/19	3	40.70	3	41.65	41.60	0	8,334	0.00%
2019/03/18	10	40.48	0	0.00	40.40	10	8,292	0.12%
2019/03/15	4	41.61	1	41.75	41.15	3	8,266	0.04%
2019/03/14	5	41.50	21	41.31	41.90	-16	8,256	-0.19%
2019/03/13	3	40.45	5	40.30	40.80	-2	8,263	-0.02%
2019/03/12	4	40.78	10	40.93	40.45	-6	8,221	-0.07%
2019/03/11	3	41.55	14	41.40	41.35	-11	8,174	-0.13%
2019/03/08	22	41.79	8	41.80	41.45	14	8,280	0.17%
2019/03/07	34	43.35	12	43.05	42.65	22	8,253	0.27%
2019/03/06	71	44.74	61	44.93	43.70	10	8,223	0.12%
2019/03/05	9	44.00	3	44.20	44.25	6	8,029	0.07%
2019/03/04	3	44.05	10	44.60	44.40	-7	8,107	-0.09%
2019/02/27	11	44.10	9	43.01	44.30	2	8,141	0.02%
2019/02/26	3	43.95	3	43.65	43.60	0	8,098	0.00%
2019/02/25	1	43.80	0	0.00	44.45	1	8,177	0.01%
2019/02/22	10	43.60	3	43.68	43.40	7	8,166	0.09%
2019/02/21	7	45.29	4	45.19	44.40	3	8,278	0.04%
2019/02/20	1	43.60	1	44.35	45.00	0	8,215	0.00%
2019/02/19	1	44.95	1	44.95	44.20	0	8,137	0.00%
2019/02/18	3	44.75	3	44.40	44.15	0	8,149	0.00%
2019/02/15	1	45.15	24	44.11	44.30	-23	8,216	-0.28%
2019/02/14	23	45.67	5	45.65	45.10	18	8,225	0.22%
2019/02/13	36	45.59	36	45.58	45.25	0	8,184	0.00%
2019/02/12	19	47.14	4	47.15	46.95	15	8,142	0.18%
2019/02/11	62	46.93	51	47.18	48.05	11	8,166	0.13%
2019/01/30	2	42.63	14	42.82	43.70	-12	7,777	-0.15%
2019/01/29	31	41.88	33	42.01	40.65	-2	7,542	-0.03%
2019/01/28	12	41.87	7	41.40	41.10	5	7,297	0.07%
2019/01/25	23	41.34	24	41.58	40.80	-1	7,166	-0.01%
2019/01/24	7	41.19	5	41.07	41.25	2	7,083	0.03%
2019/01/23	0	0.00	2	40.43	41.00	-2	6,996	-0.03%
2019/01/22	0	0.00	2	41.20	39.65	-2	6,839	-0.03%
2019/01/21	7	41.15	20	41.16	40.30	-13	6,699	-0.19%
2019/01/18	7	41.14	0	0.00	41.35	7	6,564	0.11%
2019/01/17	33	41.34	22	42.10	40.55	11	6,416	0.17%
2019/01/16	40	40.31	103	40.57	41.15	-63	6,188	-1.02%	大賣/
2019/01/15	58	38.87	81	39.02	39.60	-23	5,890	-0.39%
2019/01/14	26	36.83	8	37.69	38.20	18	5,445	0.33%
2019/01/09	5	35.25	2	35.50	35.25	3	5,146	0.06%
2019/01/08	0	0.00	1	35.50	35.50	-1	5,156	-0.02%
2019/01/07	1	35.20	1	35.25	35.05	0	5,120	0.00%
2019/01/04	0	0.00	10	34.20	34.90	-10	5,160	-0.19%
2019/01/03	0	0.00	1	34.95	34.80	-1	5,244	-0.02%
2019/01/02	5	34.90	0	0.00	34.40	5	5,265	0.09%
2018/12/28	11	34.48	15	33.97	34.55	-4	5,266	-0.08%
2018/12/25	2	33.45	2	33.78	33.20	0	5,582	0.00%
2018/12/21	10	35.61	3	35.35	35.50	7	5,693	0.12%
2018/12/19	22	35.37	4	35.45	35.20	18	5,620	0.32%
2018/12/18	3	35.57	2	35.55	35.25	1	5,647	0.02%
2018/12/14	5	35.60	4	35.55	35.50	1	5,722	0.02%
2018/12/13	4	34.95	1	35.10	35.00	3	5,708	0.05%
2018/12/12	0	0.00	2	34.48	34.80	-2	5,750	-0.03%
2018/12/11	14	34.59	0	0.00	34.25	14	5,785	0.24%
2018/12/07	5	34.09	6	34.28	34.30	-1	5,914	-0.02%
2018/12/06	10	34.75	6	34.69	34.00	4	5,940	0.07%
2018/12/04	2	35.80	61	35.83	35.40	-59	6,055	-0.97%
2018/12/03	1	36.70	7	36.35	36.35	-6	6,100	-0.10%
2018/11/30	1	35.50	13	35.65	35.50	-12	6,288	-0.19%
2018/11/29	6	35.62	5	35.22	34.90	1	6,381	0.02%
2018/11/28	2	35.75	11	35.99	35.60	-9	6,722	-0.13%
2018/11/27	14	35.41	3	35.25	35.35	11	6,715	0.16%
2018/11/23	1	33.20	1	33.60	33.10	0	6,853	0.00%
2018/11/22	4	35.01	5	33.64	33.10	-1	6,997	-0.01%
2018/11/21	13	34.64	4	34.23	34.60	9	7,287	0.12%
2018/11/20	7	35.47	12	35.29	34.50	-5	7,661	-0.07%
2018/11/19	14	35.03	4	34.91	35.25	10	7,658	0.13%
2018/11/16	2.3	34.88	4.7	34.58	34.55	-2.4	7,754	-0.03%
2018/11/15	1	34.90	2	34.90	34.90	-1	7,771	-0.01%
2018/11/14	10	34.89	18	34.68	34.75	-8	7,837	-0.10%
2018/11/13	1	33.40	0	0.00	34.25	1	7,727	0.01%
2018/11/12	11	33.17	5	33.45	33.45	6	7,645	0.08%
2018/11/09	7	32.54	21	32.92	33.20	-14	7,615	-0.18%
2018/11/08	36	34.10	35	33.21	32.10	1	7,626	0.01%
2018/11/07	7	32.36	2	32.88	33.00	5	7,553	0.07%
2018/11/06	12	32.21	13	32.03	31.95	-1	7,623	-0.01%
2018/11/05	32	31.97	21	31.96	32.40	11	7,638	0.14%
2018/11/02	6	30.66	21	30.89	31.20	-15	7,608	-0.20%
2018/11/01	36	30.27	32	30.43	30.65	4	7,783	0.05%
2018/10/31	1	28.75	1	29.60	29.50	0	7,845	0.00%
2018/10/29	2	28.05	3	28.12	27.70	-1	8,102	-0.01%
2018/10/26	3	29.10	3	28.33	28.25	0	8,217	0.00%
2018/10/25	2	29.05	0	0.00	29.00	2	8,398	0.02%
2018/10/24	2	30.65	7	29.38	30.10	-5	8,476	-0.06%
2018/10/23	0	0.00	1	29.50	29.50	-1	8,605	-0.01%
2018/10/22	1	29.45	1	29.40	30.55	0	8,882	0.00%
2018/10/19	1	29.50	1	29.60	29.60	0	9,313	0.00%
2018/10/17	1	29.45	2	29.75	29.65	-1	9,724	-0.01%
2018/10/16	4	29.40	1	28.80	28.85	3	9,755	0.03%
2018/10/15	5	27.50	0	0.00	28.40	5	9,824	0.05%
2018/10/12	4	26.34	0	0.00	27.80	4	9,868	0.04%
2018/10/11	1	26.30	24	26.00	26.00	-23	9,927	-0.23%
2018/10/08	1	29.30	2	29.80	29.45	-1	10,380	-0.01%
2018/10/05	17	29.25	9	29.43	29.40	8	10,806	0.07%
2018/10/04	19	30.58	4	30.51	30.30	15	10,989	0.14%
2018/10/03	8	32.39	8	32.39	32.00	0	10,902	0.00%
2018/10/02	6	31.10	6	31.07	31.20	0	10,818	0.00%
2018/10/01	19	30.44	16	30.57	30.95	3	10,962	0.03%
2018/09/28	10	32.10	19	31.74	31.70	-9	10,991	-0.08%
2018/09/27	1	32.50	11	32.16	32.25	-10	10,989	-0.09%
2018/09/25	1	31.35	1	32.00	32.15	0	11,008	0.00%
2018/09/21	1	31.40	7	31.58	31.45	-6	10,954	-0.05%
2018/09/20	21	31.46	15	31.29	30.85	6	10,881	0.06%
2018/09/19	9	33.01	3	32.70	32.25	6	10,713	0.06%
2018/09/18	2	32.60	5	32.72	33.10	-3	10,631	-0.03%
2018/09/17	11	33.43	6	33.15	33.15	5	10,586	0.05%
2018/09/14	0	0.00	3	33.93	34.25	-3	10,591	-0.03%
2018/09/13	7	32.93	6	33.03	33.20	1	10,476	0.01%
2018/09/12	3	33.70	3	33.58	33.30	0	10,383	0.00%
2018/09/11	2	33.15	0	0.00	34.70	2	10,325	0.02%
2018/09/10	12	33.44	5	32.78	33.00	7	10,218	0.07%
2018/09/07	13	34.35	11	34.01	34.60	2	10,088	0.02%
2018/09/06	213	36.12	216	35.13	35.00	-3	10,124	-0.03%	大買/大賣/
2018/09/05	11	34.73	14	34.79	34.70	-3	9,826	-0.03%
2018/09/04	101	36.25	63	36.85	34.10	38	9,652	0.39%	大買/
2018/09/03	14	36.46	22	36.45	36.70	-8	9,251	-0.09%
2018/08/31	49	37.11	28	37.32	36.60	21	9,128	0.23%
2018/08/30	18	36.36	20	36.72	36.70	-2	8,975	-0.02%
2018/08/29	21	36.92	13	37.14	37.35	8	8,820	0.09%
2018/08/28	28	36.33	40.6	36.68	36.70	-12.6	8,635	-0.15%
2018/08/27	24	34.29	25	34.53	35.30	-1	8,230	-0.01%
2018/08/24	5	32.67	6.1	32.85	33.10	-1.1	7,915	-0.01%
2018/08/23	37	32.40	40	32.50	32.35	-3	7,920	-0.04%
2018/08/22	5	31.44	3	31.67	32.25	2	7,714	0.03%
2018/08/21	16	31.20	22	31.44	31.75	-6	7,654	-0.08%
2018/08/17	1	30.00	0	0.00	29.70	1	7,456	0.01%
2018/08/16	17	29.73	1	29.95	30.10	16	7,415	0.22%
2018/08/15	5	29.95	11	30.20	29.85	-6	7,407	-0.08%
2018/08/14	14	30.04	51	29.98	29.65	-37	7,324	-0.51%
2018/08/13	5	31.24	94	30.65	30.75	-89	7,189	-1.24%
2018/08/10	59	32.24	4	32.24	31.80	55	7,032	0.78%
2018/08/09	7	31.88	2	31.65	31.90	5	6,961	0.07%
2018/08/08	87	31.93	7	32.06	31.75	80	6,907	1.16%
2018/08/07	0	0.00	14	32.63	32.65	-14	6,787	-0.21%
2018/08/06	30	32.50	30	31.90	31.80	0	6,687	0.00%
2018/08/03	21	32.90	35	32.90	32.20	-14	6,627	-0.21%
2018/08/02	1	31.60	22	31.88	32.30	-21	6,498	-0.32%
2018/08/01	19	32.66	6	32.22	31.85	13	6,373	0.20%
2018/07/31	1	32.20	4	31.86	32.00	-3	6,187	-0.05%
2018/07/30	41	32.60	8	32.19	32.40	33	6,110	0.54%
2018/07/27	21	31.85	27	31.49	32.00	-6	5,970	-0.10%
2018/07/26	41	31.52	65	31.07	31.00	-24	5,694	-0.42%
2018/07/25	9	29.52	33	29.36	29.25	-24	5,245	-0.46%
2018/07/24	38	29.32	49	29.57	29.30	-11	5,128	-0.21%
2018/07/23	42	27.94	7	27.96	27.95	35	4,781	0.73%
2018/07/20	34	28.12	5	28.21	28.60	29	4,759	0.61%
2018/07/19	8	28.62	14	28.30	28.45	-6	4,688	-0.13%
2018/07/18	4	28.69	2	28.33	28.60	2	4,648	0.04%
2018/07/17	24	29.06	4	29.23	28.65	20	4,508	0.44%
2018/07/16	26	29.36	29	28.68	28.10	-3	4,143	-0.07%
2018/07/13	53	28.21	39	28.30	29.30	14	3,897	0.36%
2018/07/12	77	27.23	32	27.70	27.75	45	3,424	1.31%
2018/07/11	6	25.10	18	25.29	25.25	-12	3,103	-0.39%
2018/07/10	0	0.00	21	25.08	24.90	-21	3,074	-0.68%
2018/07/09	18	25.49	16	25.52	25.15	2	2,996	0.07%
2018/07/06	21	25.25	10	25.20	25.35	11	2,827	0.39%
2018/07/05	0	0.00	3	23.90	23.10	-3	2,615	-0.11%
2018/07/04	11	23.73	1	24.00	23.85	10	2,583	0.39%
2018/07/02	0	0.00	4	22.81	22.70	-4	2,489	-0.16%
2018/06/28	3	22.80	3	23.10	22.75	0	2,461	0.00%
2018/06/27	1	23.30	1	23.40	23.25	0	2,444	0.00%
2018/06/26	0	0.00	1	23.30	23.60	-1	2,427	-0.04%
2018/06/25	4	23.09	0	0.00	23.35	4	2,387	0.17%
2018/06/20	0	0.00	1	22.55	22.60	-1	2,303	-0.04%
2018/06/19	0	0.00	7	23.10	22.90	-7	2,276	-0.31%
2018/06/14	8	24.23	4	24.19	23.60	4	2,236	0.18%
2018/06/13	7	23.73	12	23.48	24.35	-5	2,068	-0.24%
2018/06/12	11	23.25	0	0.00	23.25	11	2,014	0.55%
2018/06/11	8	23.61	7	22.95	23.80	1	2,031	0.05%
2018/06/08	12	23.73	5	23.59	23.35	7	2,028	0.35%
2018/06/06	2	23.80	0	0.00	24.10	2	1,969	0.10%
2018/06/05	0	0.00	3	24.05	23.85	-3	1,935	-0.16%
2018/06/04	3	23.68	5	23.52	23.60	-2	1,887	-0.11%
2018/06/01	8	23.87	0	0.00	23.50	8	1,842	0.43%
2018/05/31	16	22.88	6	22.88	23.65	10	1,706	0.59%
2018/05/25	0	0.00	3	21.60	21.90	-3	1,443	-0.21%
2018/05/23	1	21.65	0	0.00	21.85	1	1,412	0.07%
2018/05/22	1	21.95	0	0.00	22.10	1	1,367	0.07%
2018/05/14	1	21.10	17	21.13	21.25	-16	1,155	-1.39%
2018/05/11	2	21.58	10	21.70	21.55	-8	1,136	-0.70%
2018/05/10	5	22.91	2	22.50	22.25	3	1,100	0.27%
2018/05/09	1	22.30	3	21.75	22.30	-2	1,007	-0.20%
2018/05/08	1	21.85	0	0.00	21.90	1	981	0.10%
2018/05/07	2	22.50	0	0.00	22.50	2	950	0.21%
2018/05/03	1	22.00	0	0.00	21.75	1	869	0.11%
2018/05/02	7	21.85	0	0.00	22.25	7	828	0.84%
2018/04/27	0	0.00	4	21.21	21.10	-4	778	-0.51%
2018/04/26	7	22.00	0	0.00	21.35	7	770	0.91%
2018/04/25	21	21.30	0	0.00	21.70	21	701	2.99%
2018/04/12	0	0.00	1	20.25	20.25	-1	587	-0.17%
2018/03/22	1	19.50	0	0.00	19.50	1	619	0.16%
2018/02/07	1	18.70	0	0.00	18.85	1	621	0.16%