泰鼎-KY (4927)-富邦-南屯券商分點個股進出

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
57.5
漲跌
▲1.2
漲幅
+2.13%
成交量
600張
產業
上市電子零組件類股
483人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/09/26	2	56.40	0	0.00	56.30	2	1,831	0.11%
2024/09/20	1	56.70	0	0.00	57.40	1	1,825	0.05%
2024/09/19	2	57.50	2	57.80	57.30	0	1,830	0.00%
2024/09/18	1	59.00	1	57.60	57.70	0	1,834	0.00%
2024/09/16	2	60.50	2	59.60	59.00	0	1,822	0.00%
2024/09/13	2	58.00	0	0.00	58.10	2	1,768	0.11%
2024/09/12	0	0.00	0	53.30	52.90	0	1,736	0.00%
2024/09/11	4	53.13	0	0.00	52.60	4	1,745	0.23%
2024/09/05	2	55.40	0	0.00	55.40	2	1,732	0.12%
2024/08/30	0	0.00	17	58.74	59.70	-17	1,692	-1.00%
2024/08/28	4	57.40	0	0.00	57.00	4	1,665	0.24%
2024/08/27	1	56.10	0	0.00	57.10	1	1,702	0.06%
2024/08/26	16	56.80	1	56.00	57.10	15	1,688	0.89%
2024/08/16	1	54.00	3	54.70	55.00	-2	1,629	-0.12%
2024/08/07	1	50.10	1	50.90	50.30	0	1,532	0.00%
2024/08/05	3	47.33	4	47.48	46.95	-1	1,465	-0.07%
2024/08/02	0	0.00	6	53.30	51.60	-6	1,412	-0.42%
2024/08/01	6	55.43	1	55.00	55.50	5	1,364	0.37%
2024/07/31	1	54.00	0	0.00	54.00	1	1,345	0.07%
2024/07/22	1	52.00	1	51.60	51.90	0	1,327	0.00%
2024/07/19	1	52.00	1	52.80	52.50	0	1,316	0.00%
2024/07/18	1	52.00	1	51.00	51.60	0	1,302	0.00%
2024/07/16	1	54.70	1	54.50	54.70	0	1,258	0.00%
2024/07/15	2	56.60	504	54.90	54.90	-502	1,186	-42.31%	大賣/鉅額交易
2024/07/12	701	52.00	200	52.00	52.00	501	977	51.27%	大買/大賣/鉅額交易
2024/07/11	0	0.00	2.3	47.02	47.35	-2.3	901	-0.26%
2024/07/10	1	40.00	2	39.60	43.05	-1	805	-0.12%
2024/07/05	0	39.25	0	0.00	39.05	0	756	0.00%
2024/06/25	1	37.55	0	0.00	38.70	1	768	0.13%
2024/06/19	0	0.00	1	38.15	37.85	-1	762	-0.13%
2024/06/14	3	38.95	0	0.00	39.05	3	745	0.40%
2024/05/31	5	40.00	5	40.26	40.00	0	806	0.00%
2024/05/30	0	0.00	0	40.60	40.10	0	775	0.00%
2024/05/24	0	0.00	0	40.00	40.70	0	790	0.00%
2024/05/23	1	40.40	0	0.00	40.40	1	786	0.13%
2024/05/22	0	42.00	0	0.00	41.75	0	773	0.00%
2024/04/12	0	0.00	9	39.40	39.35	-9	649	-1.39%
2024/04/03	2	39.15	0	0.00	39.00	2	621	0.32%
2024/04/02	6	39.61	0	0.00	39.35	6	612	0.98%
2024/04/01	0	0.00	1	40.20	40.25	-1	594	-0.17%
2024/03/20	1	40.90	0	0.00	41.00	1	519	0.19%
2024/03/19	2	41.15	2	41.10	41.15	0	515	0.00%
2024/03/13	1	40.20	0	0.00	40.20	1	459	0.22%
2024/03/06	0	43.70	0	0.00	43.75	0	336	0.00%
2024/03/05	2	42.85	0	0.00	42.90	2	301	0.66%
2024/03/04	0	44.92	0	0.00	44.65	0	272	0.00%
2024/03/01	0	45.80	0	0.00	45.45	0	258	0.00%
2024/02/19	0	0.00	2	50.50	50.40	-2	220	-0.91%
2024/01/25	0.3	48.70	0	0.00	48.40	0.3	241	0.12%
2024/01/16	1	48.40	0	0.00	48.40	1	315	0.32%
2024/01/04	1	49.75	0	0.00	49.75	1	351	0.28%
2023/12/18	1	50.40	0	0.00	50.20	1	438	0.23%
2023/11/01	1	46.40	0	0.00	45.60	1	760	0.13%
2023/10/23	3	50.40	0	0.00	50.80	3	758	0.40%
2023/10/20	0	0.00	4	50.20	49.95	-4	762	-0.52%
2023/10/19	1	51.60	0	0.00	51.50	1	756	0.13%
2023/10/13	0	0.00	0	53.00	52.80	0	797	0.00%
2023/10/11	1	52.60	0	0.00	52.50	1	842	0.12%
2023/10/06	2	54.00	0	0.00	52.70	2	861	0.23%
2023/09/08	0	0.00	1	56.30	56.60	-1	1,201	-0.08%
2023/09/06	1	58.10	0	0.00	57.00	1	1,200	0.08%
2023/08/31	0	0.00	1	57.60	57.10	-1	1,245	-0.08%
2023/08/24	1	52.00	0	0.00	52.50	1	1,345	0.07%
2023/08/17	0	0.00	3	52.47	52.80	-3	1,397	-0.21%
2023/08/16	2	52.60	2	52.20	52.30	0	1,453	0.00%
2023/08/15	203	52.61	3	53.20	52.70	200	1,466	13.64%	大買/鉅額交易
2023/08/14	0	0.00	197	54.60	54.60	-197	1,451	-13.57%	大賣/鉅額交易
2023/08/09	0	0.00	1	62.40	61.60	-1	1,472	-0.07%
2023/08/07	0	0.00	1	61.00	61.00	-1	1,463	-0.07%
2023/08/04	1	57.70	0	0.00	57.70	1	1,453	0.07%
2023/08/02	1	60.00	0	0.00	58.20	1	1,450	0.07%
2023/07/24	0	0.00	1	62.70	62.60	-1	1,430	-0.07%
2023/07/21	0	0.00	1	64.50	63.20	-1	1,433	-0.07%
2023/07/11	0	0.00	1	67.40	66.90	-1	1,426	-0.07%
2023/07/07	1	66.50	0	0.00	66.80	1	1,574	0.06%
2023/07/06	1	65.50	1	64.50	65.80	0	1,633	0.00%
2023/07/05	2	67.50	1	69.60	67.80	1	1,583	0.06%
2023/07/04	2	67.95	2	69.20	70.20	0	1,531	0.00%
2023/07/03	0	0.00	1	64.10	65.10	-1	1,416	-0.07%
2023/06/28	1	60.10	0	0.00	60.00	1	1,381	0.07%
2023/06/16	0	0.00	1	62.50	62.30	-1	1,377	-0.07%
2023/06/15	1	62.90	0	0.00	63.10	1	1,374	0.07%
2023/06/14	0	0.00	55	62.91	62.20	-55	1,365	-4.03%
2023/06/09	8	65.11	0	0.00	64.10	8	1,352	0.59%
2023/06/08	43	65.07	5	64.96	64.70	38	1,344	2.83%
2023/06/07	0	0.00	5	64.28	64.70	-5	1,344	-0.37%
2023/06/06	0	0.00	22	65.58	64.80	-22	1,326	-1.66%
2023/06/05	6	63.30	10	63.80	63.80	-4	1,275	-0.31%
2023/06/02	8	61.93	0	0.00	61.70	8	1,245	0.64%
2023/05/31	3	63.20	2	62.30	63.00	1	1,256	0.08%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.08%
2023/05/29	0	0.00	3	60.80	60.80	-3	1,232	-0.24%
2023/05/26	1	61.00	1	60.80	60.80	0	1,213	0.00%
2023/05/25	1	61.80	3	61.30	61.30	-2	1,216	-0.16%
2023/05/24	2	60.60	10	61.16	61.50	-8	1,235	-0.65%
2023/05/23	4	61.38	0	0.00	61.40	4	1,262	0.32%
2023/05/22	1	61.40	10	62.20	61.50	-9	1,318	-0.68%
2023/05/19	5	59.80	0	0.00	59.60	5	1,270	0.39%
2023/05/15	1	55.90	0	0.00	55.60	1	1,190	0.08%
2023/05/10	0	0.00	1	55.50	55.90	-1	1,203	-0.08%
2023/05/08	4	54.00	1	54.00	55.30	3	1,226	0.24%
2023/05/02	0	0.00	20	54.80	54.90	-20	1,263	-1.58%
2023/04/27	24	54.76	4	54.50	54.30	20	1,263	1.58%
2023/04/26	0	0.00	1	53.30	54.30	-1	1,256	-0.08%
2023/04/21	0	0.00	1	57.30	56.70	-1	1,227	-0.08%
2023/04/17	0	0.00	3	61.40	61.40	-3	1,171	-0.26%
2023/04/14	1	62.10	0	0.00	61.70	1	1,163	0.09%
2023/04/13	4	61.85	1	61.50	61.50	3	1,151	0.26%
2023/04/12	1	62.10	1	62.00	63.60	0	1,060	0.00%
2023/04/11	5	61.88	3	60.50	62.10	2	976	0.20%
2023/04/07	1	60.10	2	60.10	59.80	-1	893	-0.11%
2023/03/29	0	60.15	0	0.00	59.60	0	860	0.00%
2023/03/28	0	59.70	1	60.10	59.80	-1	878	-0.11%
2023/03/27	0	0.00	4	60.00	60.40	-4	880	-0.45%
2023/03/17	0	0.00	1	56.50	57.10	-1	930	-0.11%
2023/03/16	0	56.90	0	0.00	56.00	0	932	0.00%
2023/03/13	1	58.60	0	0.00	58.60	1	996	0.10%
2023/03/10	1	58.90	0	0.00	59.00	1	1,031	0.10%
2023/03/09	0	0.00	1	61.00	60.80	-1	1,055	-0.09%
2023/03/08	3	61.43	0	0.00	61.20	3	1,091	0.27%
2023/03/07	0	62.50	0	0.00	62.30	0	1,128	0.00%
2023/03/03	0	58.90	0	0.00	59.40	0	1,250	0.00%
2023/03/02	0	0.00	3	58.10	58.40	-3	1,318	-0.23%
2023/03/01	0	58.80	0	0.00	58.70	0	1,338	0.00%
2023/02/24	3	61.50	0	0.00	61.10	3	1,335	0.22%
2023/02/23	2	62.45	0	0.00	62.80	2	1,332	0.15%
2023/02/22	2	63.10	68	62.35	62.30	-66	1,384	-4.77%
2023/02/21	38	64.30	2	64.10	64.50	36	1,383	2.60%
2023/02/20	40	64.34	3	64.60	64.90	37	1,384	2.67%
2023/02/17	0	0.00	1	61.50	61.60	-1	1,339	-0.07%
2023/02/08	0	0.00	0	60.60	60.40	0	1,761	0.00%
2023/02/07	2	60.80	1	60.60	60.60	1	1,818	0.05%
2023/02/03	2	60.10	1	60.10	59.80	1	1,867	0.05%
2023/02/02	0	0.00	1	59.30	60.20	-1	1,864	-0.05%
2023/02/01	0	0.00	2	58.05	59.20	-2	1,846	-0.11%
2023/01/12	1	55.70	0	0.00	55.70	1	1,962	0.05%
2022/12/28	1	54.50	0	0.00	53.60	1	2,268	0.04%
2022/12/23	1	54.20	1	54.50	54.50	0	2,306	0.00%
2022/12/21	2	54.95	0	0.00	54.60	2	2,345	0.09%
2022/12/20	1	54.80	0	0.00	55.10	1	2,360	0.04%
2022/12/19	0	0.00	0.1	57.10	56.70	-0.1	2,384	0.00%
2022/12/16	0	0.00	6	57.50	57.50	-6	2,412	-0.25%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/07	2	59.00	1	60.10	58.50	1	2,530	0.04%
2022/12/05	1	60.70	0	0.00	61.00	1	2,535	0.04%
2022/12/02	0	0.00	3	61.13	60.80	-3	2,533	-0.12%
2022/12/01	0	0.00	3	60.50	60.10	-3	2,520	-0.12%
2022/11/30	0	0.00	7	59.93	59.90	-7	2,559	-0.27%
2022/11/29	0	0.00	6	59.50	59.50	-6	2,584	-0.23%
2022/11/28	3	59.23	8	59.69	59.30	-5	2,579	-0.19%
2022/11/25	1	58.30	1	58.10	57.00	0	2,496	0.00%
2022/11/24	9.1	57.34	0	0.00	58.40	9.1	2,494	0.36%
2022/11/23	2	56.60	2	56.40	56.60	0	2,496	0.00%
2022/11/22	0	0.00	3	55.40	55.80	-3	2,503	-0.12%
2022/11/18	2	55.30	1	55.20	55.30	1	2,529	0.04%
2022/11/16	4	55.28	3	55.53	55.20	1	2,568	0.04%
2022/11/15	2	53.85	2	54.75	54.80	0	2,672	0.00%
2022/11/14	1	52.90	2	54.20	54.20	-1	2,894	-0.03%
2022/11/11	18	54.07	51	53.30	53.10	-33	2,889	-1.14%
2022/11/10	10	55.23	15	55.58	55.10	-5	2,772	-0.18%
2022/11/09	25	55.91	2	55.75	55.90	23	2,749	0.84%
2022/11/08	3	54.40	4	55.50	54.40	-1	2,707	-0.04%
2022/11/07	1	53.50	0	0.00	53.50	1	2,618	0.04%
2022/11/04	4	53.33	7	53.34	53.50	-3	2,589	-0.12%
2022/11/03	0	0.00	1	52.40	53.10	-1	2,522	-0.04%
2022/11/02	7	51.96	4	51.55	51.90	3	2,493	0.12%
2022/11/01	0	0.00	2	50.60	50.70	-2	2,461	-0.08%
2022/10/27	0	0.00	1	49.20	49.35	-1	2,476	-0.04%
2022/10/26	2	49.03	2	49.35	48.20	0	2,471	0.00%
2022/10/25	3	50.05	0	0.00	50.00	3	2,459	0.12%
2022/10/24	6	51.60	2	51.95	51.00	4	2,442	0.16%
2022/10/21	2	50.85	1	50.80	50.30	1	2,409	0.04%
2022/10/20	2	50.20	0	0.00	50.30	2	2,390	0.08%
2022/10/19	6	52.12	3	53.33	51.60	3	2,364	0.13%
2022/10/18	2	51.25	1	51.50	51.50	1	2,275	0.04%
2022/10/14	0	0.00	1	48.95	49.15	-1	2,239	-0.04%
2022/10/13	1	46.30	0	0.00	46.25	1	2,233	0.04%
2022/10/07	0	0.00	1	53.10	52.60	-1	2,173	-0.05%
2022/10/05	0	0.00	1	52.70	51.70	-1	2,183	-0.05%
2022/09/30	1	48.40	0	0.00	49.80	1	2,167	0.05%
2022/09/28	3	51.13	0	0.00	49.50	3	2,208	0.14%
2022/09/26	0	0.00	1	51.20	51.30	-1	2,288	-0.04%
2022/09/22	3	55.67	0	0.00	55.70	3	2,257	0.13%
2022/09/21	2	57.20	2	57.10	56.80	0	2,245	0.00%
2022/09/20	5	57.08	0	0.00	57.80	5	2,247	0.22%
2022/09/16	12	60.13	1	58.80	58.90	11	2,240	0.49%
2022/09/15	0	0.00	5	59.42	60.30	-5	2,236	-0.22%
2022/09/14	1	57.60	1	57.70	58.00	0	2,206	0.00%
2022/09/13	1	59.00	0	0.00	58.90	1	2,210	0.05%
2022/09/12	5	57.84	1	57.70	58.00	4	2,208	0.18%
2022/09/08	3	57.30	1	57.50	57.70	2	2,238	0.09%
2022/09/07	11	56.93	0	0.00	56.60	11	2,244	0.49%
2022/09/06	3	58.73	15	60.63	58.10	-12	2,278	-0.53%
2022/09/05	15	59.51	17	57.64	57.80	-2	2,240	-0.09%
2022/09/02	5	61.70	0	0.00	60.90	5	2,251	0.22%
2022/09/01	2	60.35	0	0.00	60.50	2	2,218	0.09%
2022/08/31	1	61.10	7	61.04	61.80	-6	2,218	-0.27%
2022/08/30	1	60.20	2	61.45	61.10	-1	2,198	-0.05%
2022/08/29	32	58.59	0	0.00	59.20	32	2,140	1.50%
2022/08/26	5	60.06	0	0.00	60.60	5	2,130	0.23%
2022/08/24	3	59.50	2	59.40	58.90	1	2,111	0.05%
2022/08/22	1	62.70	0	0.00	62.80	1	2,037	0.05%
2022/08/19	7	61.20	5	62.02	62.30	2	1,915	0.10%
2022/08/11	1	56.00	0	0.00	55.80	1	1,787	0.06%
2022/08/04	0	57.00	0	0.00	55.70	0	1,760	0.00%
2022/08/03	15	57.10	3	56.20	56.60	12	1,760	0.68%
2022/08/02	0	0.00	15	57.30	57.70	-15	1,791	-0.84%
2022/07/27	1	61.20	0	0.00	61.30	1	1,973	0.05%
2022/07/22	2	64.35	0	0.00	63.30	2	1,996	0.10%
2022/07/14	2	61.30	1	60.30	62.30	1	2,321	0.04%
2022/07/13	1	60.00	0	0.00	59.00	1	2,314	0.04%
2022/07/12	1	60.80	1	60.50	60.50	0	2,295	0.00%
2022/07/07	0	0.00	1	61.80	64.30	-1	2,330	-0.04%
2022/07/06	1	63.20	0	0.00	61.80	1	2,326	0.04%
2022/07/05	1	62.40	4	62.00	64.70	-3	2,343	-0.13%
2022/07/01	20	66.20	0	0.00	65.60	20	2,296	0.87%
2022/06/29	20	71.70	0	0.00	72.10	20	2,376	0.84%
2022/06/22	0	0.00	2	72.40	71.40	-2	2,769	-0.07%
2022/06/20	3	73.73	4	74.40	72.90	-1	3,030	-0.03%
2022/06/15	21	75.91	2	76.25	75.70	19	3,125	0.61%
2022/06/14	21	78.79	0	0.00	78.50	21	3,095	0.68%
2022/06/13	20	80.20	1	80.30	79.70	19	3,072	0.62%
2022/06/10	2	83.40	3	83.50	83.20	-1	3,034	-0.03%
2022/06/09	50	84.34	2	84.75	83.90	48	3,029	1.58%
2022/06/08	0	0.00	1	86.00	85.50	-1	3,016	-0.03%
2022/06/07	5	87.18	4	86.85	86.40	1	3,054	0.03%
2022/06/06	2	87.00	0	0.00	86.30	2	3,077	0.06%
2022/06/02	3	88.27	0	0.00	88.10	3	3,112	0.10%
2022/06/01	3	90.40	3	90.20	89.80	0	3,228	0.00%
2022/05/31	2	90.00	2	90.70	91.20	0	3,297	0.00%
2022/05/24	1	92.10	2	89.55	88.60	-1	3,449	-0.03%
2022/05/23	1	92.80	0	0.00	91.70	1	3,458	0.03%
2022/05/18	0	0.00	18	95.28	94.00	-18	3,484	-0.52%
2022/05/17	18	94.16	0	0.00	94.40	18	3,498	0.51%
2022/05/13	0	0.00	2	93.00	93.00	-2	3,578	-0.06%
2022/05/12	1	94.30	1	94.30	92.80	0	3,665	0.00%
2022/05/11	3	95.90	3	95.57	96.20	0	3,722	0.00%
2022/05/10	1	97.20	1	97.80	95.20	0	3,762	0.00%
2022/05/09	3	99.40	2	99.50	97.20	1	3,928	0.03%
2022/05/06	1	99.70	22	100.14	99.70	-21	4,134	-0.51%
2022/05/05	20	104.00	2	104.00	104.00	18	4,176	0.43%
2022/05/04	1	100.00	1	101.50	100.00	0	4,157	0.00%
2022/05/03	0	0.00	7	97.00	97.20	-7	4,206	-0.17%
2022/04/29	7	95.61	5	97.00	95.40	2	4,268	0.05%
2022/04/28	5	93.90	0	0.00	93.90	5	4,311	0.12%
2022/04/26	1	91.80	0	0.00	94.30	1	4,393	0.02%
2022/04/25	30	92.38	1	93.00	94.80	29	4,461	0.65%
2022/04/22	25	98.77	234	97.69	94.50	-209	4,492	-4.65%	大賣/鉅額交易
2022/04/20	180	104.75	1	103.50	105.00	179	4,574	3.91%	大買/鉅額交易
2022/04/18	20	101.00	20	99.01	99.60	0	4,803	0.00%
2022/04/14	2.8	104.14	70	103.50	103.50	-67.2	5,053	-1.33%
2022/04/12	20	99.28	6	100.03	102.00	14	5,471	0.26%
2022/04/11	21	99.13	17	97.74	98.80	4	5,549	0.07%
2022/04/07	0	0.00	4	102.50	102.00	-4	5,729	-0.07%
2022/04/01	42	106.94	0	0.00	103.50	42	5,968	0.70%
2022/03/31	18	106.31	5	106.00	106.00	13	6,026	0.22%
2022/03/30	0	0.00	2	106.00	105.50	-2	6,178	-0.03%
2022/03/29	2	106.50	2	104.50	105.50	0	6,384	0.00%
2022/03/25	2	107.50	5	105.50	104.50	-3	6,734	-0.04%
2022/03/24	8.2	105.79	0	0.00	107.50	8.2	6,998	0.12%
2022/03/15	0	0.00	1	93.80	89.40	-1	7,060	-0.01%
2022/03/14	0	93.60	0	0.00	93.60	0	7,065	0.00%
2022/03/09	1	90.10	0	0.00	91.80	1	7,342	0.01%
2022/03/08	0	0.00	1	90.40	89.60	-1	7,673	-0.01%
2022/03/07	0	0.00	2	91.30	90.80	-2	7,944	-0.03%
2022/03/04	5	94.80	3	95.07	92.30	2	8,202	0.02%
2022/03/02	1	98.60	2	98.70	98.60	-1	8,153	-0.01%
2022/03/01	1	99.90	0	0.00	99.90	1	8,161	0.01%
2022/02/24	0	0.00	1	99.60	100.50	-1	8,294	-0.01%
2022/02/21	2	104.00	0	0.00	104.00	2	8,755	0.02%
2022/02/18	0	0.00	2	103.00	103.00	-2	8,839	-0.02%
2022/02/17	1	106.50	1	104.50	104.00	0	8,972	0.00%
2022/02/16	0	0.00	2	105.75	105.50	-2	9,115	-0.02%
2022/02/15	2	104.00	0.2	105.00	102.00	1.8	9,329	0.02%
2022/02/14	25	105.60	23	101.98	102.00	2	9,571	0.02%
2022/02/10	2	105.50	3	104.00	104.50	-1	10,054	-0.01%
2022/02/09	17	104.88	14	104.86	105.50	3	10,128	0.03%
2022/02/08	15	107.33	6	108.33	105.50	9	10,138	0.09%
2022/02/07	1	113.50	0	0.00	117.00	1	10,163	0.01%
2022/01/26	6	116.00	6	115.33	113.50	0	10,170	0.00%
2022/01/24	0	0.00	3	119.97	119.00	-3	10,245	-0.03%
2022/01/21	1	120.50	0	0.00	121.00	1	10,262	0.01%
2022/01/20	1	124.00	0	0.00	125.50	1	10,259	0.01%
2022/01/19	1	123.50	1	123.00	124.50	0	10,282	0.00%
2022/01/18	5	127.10	3	124.83	123.00	2	10,409	0.02%
2022/01/17	4	124.75	1	125.50	127.50	3	10,437	0.03%
2022/01/14	0	0.00	1	126.50	126.00	-1	10,538	-0.01%
2022/01/13	0	0.00	0	120.83	122.50	0	10,540	0.00%
2022/01/12	2	124.75	1	127.49	126.50	1	10,553	0.01%
2022/01/11	3	128.50	1	133.00	129.00	2	10,539	0.02%
2022/01/10	2	129.74	4	129.13	129.00	-2	10,515	-0.02%
2022/01/07	4	126.75	1	131.50	125.00	3	10,675	0.03%
2022/01/06	2	134.75	2	134.00	137.00	0	10,737	0.00%
2022/01/05	27	132.33	27	127.15	128.50	0	10,568	0.00%
2022/01/04	46	133.32	42	131.25	132.50	4	10,402	0.04%
2022/01/03	0	134.00	1	135.00	134.50	-1	10,361	-0.01%
2021/12/30	14.1	131.42	17	129.68	130.50	-2.9	10,330	-0.03%
2021/12/29	8	124.44	6	123.50	129.00	2	10,231	0.02%
2021/12/28	2.1	125.01	0	0.00	127.00	2.1	10,118	0.02%
2021/12/27	5	121.00	8	121.00	124.00	-3	10,047	-0.03%
2021/12/24	6	121.51	5	124.00	123.00	1	10,005	0.01%
2021/12/23	1	124.50	6	126.50	129.00	-5	9,825	-0.05%
2021/12/22	5	119.00	1	114.50	117.50	4	9,611	0.04%
2021/12/21	9	116.50	10	116.35	118.00	-1	9,542	-0.01%
2021/12/20	9	110.50	9	113.78	114.00	0	9,781	0.00%
2021/12/17	3	104.50	5	104.30	108.00	-2	9,552	-0.02%
2021/12/13	0	0.00	3	95.47	95.20	-3	9,303	-0.03%
2021/12/10	0	0.00	2	93.80	95.10	-2	9,540	-0.02%
2021/12/08	2	94.80	0	0.00	95.40	2	9,715	0.02%
2021/12/07	2	95.95	1	93.90	93.60	1	10,136	0.01%
2021/12/06	2	96.45	2	97.98	95.60	0	10,457	0.00%
2021/12/03	5	97.10	3	95.84	96.30	2	10,554	0.02%
2021/12/02	8	99.89	6	97.90	98.30	2	10,616	0.02%
2021/12/01	4	103.75	308	109.80	103.00	-304	10,358	-2.93%	大賣/鉅額交易
2021/11/30	515	113.88	212	113.76	114.00	303	10,353	2.93%	大買/大賣/鉅額交易
2021/11/29	2	100.90	2	103.25	104.00	0	10,326	0.00%
2021/11/26	1	99.90	5	101.80	101.50	-4	10,376	-0.04%
2021/11/25	0	0.00	0	103.00	100.00	0	10,365	0.00%
2021/11/24	27	102.10	32	102.13	101.50	-5	10,336	-0.05%
2021/11/23	6	99.97	5	101.04	99.00	1	10,249	0.01%
2021/11/22	4	106.26	2	110.25	102.50	2	10,121	0.02%
2021/11/19	3	106.83	8	106.81	103.00	-5	9,883	-0.05%
2021/11/18	3	101.84	3	102.33	103.00	0	9,661	0.00%
2021/11/17	6	102.17	5	102.30	103.00	1	9,585	0.01%
2021/11/16	5	98.72	3	99.60	100.50	2	9,481	0.02%
2021/11/15	4	102.50	4	103.13	103.50	0	9,310	0.00%
2021/11/12	7	100.66	4	99.68	98.90	3	9,148	0.03%
2021/11/11	63	99.89	64.1	100.43	101.50	-1.1	8,880	-0.01%
2021/11/10	15.1	92.25	13	92.52	92.30	2.1	8,609	0.02%
2021/11/09	11	92.26	16.3	91.46	93.60	-5.3	8,228	-0.06%
2021/11/08	1	85.30	2	85.80	85.10	-1	7,972	-0.01%
2021/11/05	17	83.49	15	84.09	85.00	2	7,842	0.03%
2021/11/04	13	83.32	16	83.73	84.80	-3	7,630	-0.04%
2021/11/03	0	0.00	0.2	77.50	79.90	-0.2	7,371	0.00%
2021/11/02	0.1	76.50	3	79.70	76.30	-3	7,284	-0.04%
2021/11/01	3	79.60	2.3	78.70	80.00	0.7	7,196	0.01%
2021/10/29	8	76.84	5	77.00	78.00	3	7,122	0.04%
2021/10/28	0.3	74.00	1	75.20	74.40	-0.8	7,055	-0.01%
2021/10/27	1	76.00	0	0.00	75.60	1	7,006	0.01%
2021/10/26	1.1	76.55	4	75.45	75.10	-3	6,952	-0.04%
2021/10/25	3.1	78.25	7	78.87	77.50	-4	6,781	-0.06%
2021/10/22	1.1	79.89	2	81.90	80.80	-1	6,653	-0.01%
2021/10/21	3	79.23	3	78.57	78.20	0	6,455	0.00%
2021/10/20	19	79.54	32	78.18	77.90	-13	6,355	-0.20%
2021/10/19	2	78.05	84	77.38	78.50	-82	6,208	-1.32%
2021/10/18	42	77.29	2	76.80	77.30	40	6,132	0.65%
2021/10/15	4	75.28	3	74.83	76.00	1	6,050	0.02%
2021/10/14	4	73.58	15	72.99	73.90	-11	5,766	-0.19%
2021/10/13	11	72.39	13	71.10	70.80	-2	5,597	-0.04%
2021/10/12	12	71.81	13	72.02	72.00	-1	5,590	-0.02%
2021/10/08	9	71.11	13	71.80	70.80	-4	5,584	-0.07%
2021/10/07	61	70.70	7	70.60	70.80	54	5,641	0.96%
2021/10/06	1	68.10	0	0.00	68.70	1	5,580	0.02%
2021/10/05	2	66.90	2	67.70	68.70	0	5,539	0.00%
2021/10/04	2	65.85	0	0.00	65.00	2	5,466	0.04%
2021/10/01	3	66.50	4	65.81	65.10	-1	5,413	-0.02%
2021/09/30	3	69.20	49	69.25	68.00	-46	5,326	-0.86%
2021/09/29	1	69.90	6	70.10	69.50	-5	5,269	-0.09%
2021/09/28	13	73.12	15	73.57	72.60	-2	5,202	-0.04%
2021/09/27	25	74.04	26	73.77	73.10	-1	5,041	-0.02%
2021/09/24	50	71.30	13	70.52	71.30	37	4,553	0.81%
2021/09/22	6	68.37	5	68.38	68.30	1	4,354	0.02%
2021/09/16	7	69.06	7	67.09	67.00	0	4,227	0.00%
2021/09/15	15	67.98	16	67.77	68.90	-1	4,143	-0.02%
2021/09/14	7	71.33	5	70.74	70.30	2	3,902	0.05%
2021/09/13	6	72.85	34	71.58	73.00	-28	3,808	-0.74%
2021/09/10	56	72.58	29	72.49	73.10	27	3,676	0.74%
2021/09/09	10	71.42	32	70.61	71.50	-22	3,227	-0.68%
2021/09/08	7	65.91	5	66.04	66.80	2	2,827	0.07%
2021/09/07	1	68.40	1	68.80	69.90	0	2,656	0.00%
2021/09/06	10	68.55	16	69.07	68.40	-6	2,407	-0.25%
2021/09/03	50.3	69.54	21	69.72	70.50	29.3	2,298	1.27%
2021/09/02	11	67.65	8.2	68.09	68.60	2.8	1,979	0.14%
2021/09/01	1	62.60	3	63.40	65.80	-2	1,608	-0.12%
2021/08/31	1	61.70	0	0.00	62.00	1	1,458	0.07%
2021/08/30	0	0.00	1	60.30	60.10	-1	1,421	-0.07%
2021/08/24	1	57.60	0	0.00	57.20	1	1,413	0.07%
2021/08/23	0	0.00	8	56.10	58.30	-8	1,429	-0.56%
2021/08/10	1	58.80	0	0.00	58.40	1	1,590	0.06%
2021/08/09	1	60.50	0	0.00	59.80	1	1,666	0.06%
2021/08/06	1	60.30	0	0.00	61.00	1	1,715	0.06%
2021/08/05	1	60.70	0	0.00	60.40	1	1,783	0.06%
2021/08/04	5	60.78	2	60.10	61.00	3	1,826	0.16%
2021/08/02	0	0.00	2	58.20	58.50	-2	1,915	-0.10%
2021/07/26	0	0.00	5	59.70	59.70	-5	2,010	-0.25%
2021/07/23	1	61.30	3	61.23	60.50	-2	2,006	-0.10%
2021/07/22	0	0.00	2	61.00	62.30	-2	2,060	-0.10%
2021/07/20	1	58.70	0	0.00	58.50	1	2,024	0.05%
2021/07/19	2	60.20	2	59.95	59.80	0	2,021	0.00%
2021/07/15	1	64.00	1	65.80	64.30	0	2,037	0.00%
2021/07/14	8	65.59	4	63.80	65.40	4	1,996	0.20%
2021/07/12	2	59.80	0	0.00	60.00	2	1,946	0.10%
2021/07/09	2	60.00	0	0.00	59.30	2	1,966	0.10%
2021/06/23	0	0.00	1	58.50	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	4	59.30	58.00	-4	2,220	-0.18%
2021/06/15	1	58.10	0	0.00	58.30	1	2,265	0.04%
2021/06/04	1	56.00	0	0.00	55.30	1	2,355	0.04%
2021/06/01	4	57.00	0	0.00	56.70	4	2,412	0.17%
2021/05/31	0	0.00	24	55.86	56.50	-24	2,531	-0.95%
2021/05/27	1	54.00	0	0.00	55.10	1	2,588	0.04%
2021/05/26	0	0.00	1	54.80	54.50	-1	2,596	-0.04%
2021/05/25	20	55.50	0	0.00	55.20	20	2,608	0.77%
2021/05/21	2	52.10	0	0.00	52.40	2	2,605	0.08%
2021/05/19	2	51.50	0	0.00	51.90	2	2,594	0.08%
2021/05/18	0	0.00	10	46.34	48.10	-10	2,595	-0.39%
2021/05/17	1	44.55	1	44.60	44.55	0	2,584	0.00%
2021/05/14	0	0.00	2	49.23	49.50	-2	2,540	-0.08%
2021/05/11	0	0.00	15	61.34	61.30	-15	2,407	-0.62%
2021/05/10	8	68.23	0	0.00	68.10	8	2,333	0.34%
2021/05/07	1	68.30	0	0.00	68.80	1	2,344	0.04%
2021/05/06	0	0.00	1	69.00	67.90	-1	2,357	-0.04%
2021/05/04	6	65.60	0	0.00	65.80	6	2,472	0.24%
2021/04/29	0	0.00	2	66.70	66.80	-2	2,494	-0.08%
2021/04/28	2	68.50	1	68.20	67.80	1	2,506	0.04%
2021/04/26	0	0.00	5	67.06	67.00	-5	2,471	-0.20%
2021/04/22	1	67.00	3	68.10	66.80	-2	2,524	-0.08%
2021/04/20	1	67.00	2	67.00	67.20	-1	2,535	-0.04%
2021/04/19	1	66.80	7	67.10	67.20	-6	2,565	-0.23%
2021/04/16	3	65.50	0	0.00	65.90	3	2,547	0.12%
2021/04/14	2	61.85	0	0.00	62.00	2	2,567	0.08%
2021/04/13	2	65.15	0	0.00	64.30	2	2,516	0.08%
2021/04/12	2	66.15	0	0.00	66.10	2	2,473	0.08%
2021/04/01	4	66.90	1	67.70	66.70	3	2,460	0.12%
2021/03/31	1	66.70	0	0.00	66.50	1	2,469	0.04%
2021/03/26	5	66.50	0	0.00	66.70	5	2,619	0.19%
2021/03/25	0	0.00	1	66.50	66.30	-1	2,685	-0.04%
2021/03/24	0	67.30	2	66.70	66.70	-2	2,711	-0.07%
2021/03/19	1	67.40	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	68.30	2	67.90	67.70	0	2,780	0.00%
2021/03/15	1	67.90	2	67.90	68.10	-1	2,841	-0.04%
2021/03/12	3	68.20	0	0.00	67.90	3	2,845	0.11%
2021/03/09	1	67.30	0	0.00	67.00	1	2,885	0.03%
2021/03/08	20	68.80	0	0.00	67.90	20	2,871	0.70%
2021/03/05	18	67.62	0	0.00	68.60	18	2,898	0.62%
2021/03/04	4	68.95	41	68.31	68.20	-37	2,914	-1.27%
2021/03/03	2	72.00	0	0.00	71.10	2	2,864	0.07%
2021/03/02	0	0.00	5	72.06	71.00	-5	2,890	-0.17%
2021/02/26	1	71.00	0	0.00	71.20	1	2,859	0.03%
2021/02/25	1	70.90	0	0.00	71.10	1	2,857	0.03%
2021/02/23	1	70.30	3	70.47	70.40	-2	2,862	-0.07%
2021/02/19	4	71.00	0	0.00	71.20	4	2,941	0.14%
2021/02/04	2	66.70	3	66.70	66.70	-1	3,002	-0.03%
2021/02/03	5	67.10	0	0.00	67.00	5	3,045	0.16%
2021/02/01	10	67.10	0	0.00	67.90	10	3,032	0.33%
2021/01/29	0	0.00	3	69.80	68.80	-3	3,112	-0.10%
2021/01/28	6	70.17	0	0.00	70.20	6	3,078	0.19%
2021/01/27	3	69.67	5	71.00	71.70	-2	3,027	-0.07%
2021/01/26	3	68.50	3	68.30	68.60	0	2,911	0.00%
2021/01/25	7	68.90	0	0.00	69.00	7	2,864	0.24%
2021/01/21	1	68.10	5	68.24	67.90	-4	2,850	-0.14%
2021/01/19	2	69.20	0	0.00	68.80	2	2,868	0.07%
2021/01/15	1	70.00	0	0.00	68.90	1	2,838	0.04%
2021/01/08	1	66.70	1	67.50	67.50	0	2,673	0.00%
2021/01/05	1	68.80	0	0.00	68.60	1	2,611	0.04%
2020/12/30	2	68.70	0	0.00	68.70	2	2,597	0.08%
2020/12/24	2	71.10	0	0.00	70.20	2	2,571	0.08%
2020/12/22	6	68.27	8	68.76	67.60	-2	2,576	-0.08%
2020/12/21	4	68.45	0	0.00	68.30	4	2,515	0.16%
2020/12/18	1	70.60	1	70.50	70.50	0	2,586	0.00%
2020/12/17	2	71.30	1	71.30	71.40	1	2,588	0.04%
2020/12/16	0	0.00	9	71.73	72.00	-9	2,632	-0.34%
2020/12/11	0	0.00	1	73.40	72.60	-1	2,810	-0.04%
2020/12/09	10.2	78.39	0	0.00	77.70	10.2	2,954	0.35%
2020/12/08	0	0.00	1	77.70	77.90	-1	2,958	-0.03%
2020/12/07	0	0.00	2	78.60	77.30	-2	2,949	-0.07%
2020/12/04	3	81.50	8	81.38	81.10	-5	2,888	-0.17%
2020/12/03	4	82.10	2	81.50	81.80	2	2,879	0.07%
2020/12/02	4	82.80	0	0.00	82.60	4	2,878	0.14%
2020/12/01	1	83.70	6	82.42	83.40	-5	2,889	-0.17%
2020/11/30	3	82.23	5	81.30	81.30	-2	2,889	-0.07%
2020/11/27	8	82.69	7	82.80	83.40	1	2,869	0.03%
2020/11/26	4	83.45	3	83.50	84.10	1	2,840	0.04%
2020/11/25	1	81.50	4	82.20	81.40	-3	2,816	-0.11%
2020/11/24	2	82.20	3	81.83	81.30	-1	2,831	-0.04%
2020/11/23	4	81.60	1	81.90	81.50	3	2,871	0.10%
2020/11/19	8	83.93	5	82.60	82.40	3	2,877	0.10%
2020/11/18	2	81.75	3	82.17	82.40	-1	2,826	-0.04%
2020/11/17	21	81.84	0	0.00	81.60	21	2,822	0.74%
2020/11/16	5	79.64	3	81.87	81.80	2	2,855	0.07%
2020/11/13	0	0.00	3	78.40	78.70	-3	2,823	-0.11%
2020/11/12	0	0.00	1	78.50	79.00	-1	2,857	-0.03%
2020/11/11	3	79.70	6	79.63	79.70	-3	2,871	-0.10%
2020/11/10	1	78.60	5	77.30	78.50	-4	2,919	-0.14%
2020/11/09	7	78.47	2	77.90	78.50	5	2,982	0.17%
2020/11/06	4	79.50	7	78.06	78.50	-3	3,079	-0.10%
2020/11/03	0	0.00	5	75.70	74.90	-5	3,232	-0.15%
2020/11/02	1	75.30	0	0.00	75.20	1	3,373	0.03%
2020/10/28	0	0.00	5	75.60	75.40	-5	3,735	-0.13%
2020/10/15	2	70.90	0	0.00	70.90	2	4,345	0.05%
2020/10/12	2	71.80	0	0.00	72.00	2	4,540	0.04%
2020/10/06	0	0.00	3	72.60	71.70	-3	4,641	-0.06%
2020/10/05	2	71.80	0	0.00	73.00	2	4,684	0.04%
2020/09/25	0	0.00	8	71.70	72.40	-8	5,108	-0.16%
2020/09/24	3	75.80	2	76.90	74.60	1	5,324	0.02%
2020/09/23	9	78.44	6	78.15	77.30	3	5,685	0.05%
2020/09/22	2	77.75	2	77.70	78.30	0	5,668	0.00%
2020/09/21	2	77.90	25	78.30	78.30	-23	5,672	-0.41%
2020/09/18	1	77.90	2	78.15	77.00	-1	5,673	-0.02%
2020/09/17	1	77.80	1	77.30	78.10	0	5,617	0.00%
2020/09/16	4	77.63	6	77.72	78.00	-2	5,632	-0.04%
2020/09/15	3	77.00	12	75.68	77.10	-9	5,684	-0.16%
2020/09/14	13	72.62	11	74.05	74.20	2	5,814	0.03%
2020/09/09	2	70.50	0	0.00	71.20	2	5,989	0.03%
2020/09/08	3	71.03	0	0.00	71.40	3	6,064	0.05%
2020/09/07	14	71.79	0	0.00	70.70	14	6,139	0.23%
2020/09/04	10	71.69	0	0.00	71.70	10	6,164	0.16%
2020/09/02	1	71.30	0	0.00	70.80	1	6,193	0.02%
2020/09/01	8	71.15	7	71.03	71.00	1	6,217	0.02%
2020/08/31	1	70.80	10	72.71	72.30	-9	6,318	-0.14%
2020/08/27	2	72.50	0	0.00	72.30	2	6,351	0.03%
2020/08/26	1	71.60	2	71.35	71.10	-1	6,367	-0.02%
2020/08/25	1	72.20	1	71.90	72.10	0	6,399	0.00%
2020/08/24	1	72.30	1	73.60	72.60	0	6,414	0.00%
2020/08/20	0	0.00	2	69.95	70.50	-2	6,500	-0.03%
2020/08/19	0	0.00	1	73.40	73.50	-1	6,602	-0.02%
2020/08/18	1	75.20	1	76.50	75.20	0	6,665	0.00%
2020/08/17	9	74.99	7	75.41	76.20	2	6,804	0.03%
2020/08/14	0	0.00	4	76.13	76.90	-4	7,144	-0.06%
2020/08/13	0	0.00	2	74.45	73.70	-2	7,234	-0.03%
2020/08/12	18	73.49	5	73.34	73.20	13	7,304	0.18%
2020/08/11	0	0.00	6	75.00	75.80	-6	7,256	-0.08%
2020/08/10	14	75.61	11	75.58	74.40	3	7,261	0.04%
2020/08/07	13	77.65	13	76.94	76.30	0	7,369	0.00%
2020/08/06	20	80.54	5	80.16	79.60	15	7,356	0.20%
2020/08/05	2	78.40	4	79.63	83.10	-2	7,623	-0.03%
2020/08/04	3	75.00	1	74.70	75.80	2	7,502	0.03%
2020/08/03	1	77.40	4	74.45	73.70	-3	7,519	-0.04%
2020/07/31	0	0.00	3	80.33	80.40	-3	7,730	-0.04%
2020/07/30	1	79.70	0	0.00	79.60	1	8,002	0.01%
2020/07/29	1	80.10	0	0.00	80.10	1	8,006	0.01%
2020/07/28	0	0.00	1	80.50	82.00	-1	8,007	-0.01%
2020/07/27	1	80.60	2	81.05	80.00	-1	7,992	-0.01%
2020/07/24	3	84.47	18	82.93	80.80	-15	8,093	-0.19%
2020/07/23	2	81.30	6	82.03	83.10	-4	8,153	-0.05%
2020/07/22	14	81.87	12	81.27	82.40	2	8,100	0.02%
2020/07/21	3	81.03	5	80.72	81.80	-2	8,102	-0.02%
2020/07/20	0	0.00	2	80.20	80.20	-2	8,192	-0.02%
2020/07/17	5	81.02	1	81.90	78.90	4	8,302	0.05%
2020/07/16	4	79.63	3	79.90	79.60	1	8,376	0.01%
2020/07/14	0	0.00	3	78.10	78.70	-3	8,504	-0.04%
2020/07/13	0	0.00	2	77.75	77.70	-2	8,523	-0.02%
2020/07/10	1	78.00	7	78.50	77.70	-6	8,572	-0.07%
2020/07/09	4	82.85	16	82.19	81.10	-12	8,601	-0.14%
2020/07/08	17	80.39	6	81.15	81.60	11	8,613	0.13%
2020/07/07	5	79.68	1	81.10	79.80	4	8,630	0.05%
2020/07/06	4	79.40	16	79.91	78.90	-12	8,763	-0.14%
2020/07/03	11	79.26	38	80.54	78.00	-27	8,994	-0.30%
2020/07/02	47	77.92	28	77.53	79.40	19	8,939	0.21%
2020/07/01	18	72.47	13	72.19	72.20	5	8,738	0.06%
2020/06/30	1	69.00	1	69.10	69.10	0	8,712	0.00%
2020/06/29	1	69.60	1	69.20	69.10	0	8,739	0.00%
2020/06/24	0	0.00	1	71.00	70.80	-1	8,718	-0.01%
2020/06/23	9	72.23	12	71.07	70.60	-3	8,835	-0.03%
2020/06/22	13	72.15	34	73.14	72.30	-21	8,839	-0.24%
2020/06/19	33	73.59	17	72.91	73.60	16	8,860	0.18%
2020/06/18	12	69.35	43	69.12	69.40	-31	8,725	-0.36%
2020/06/17	15	69.79	0	0.00	69.00	15	8,838	0.17%
2020/06/16	41	69.93	5	70.00	70.60	36	8,860	0.41%
2020/06/15	3	66.70	0	0.00	67.30	3	8,868	0.03%
2020/06/12	1	67.00	1	67.60	67.60	0	9,014	0.00%
2020/06/11	1	67.10	0	0.00	65.20	1	9,095	0.01%
2020/06/10	1	65.60	1	66.70	67.00	0	9,153	0.00%
2020/06/09	1	66.70	1	66.70	66.20	0	9,234	0.00%
2020/06/08	0	0.00	2	67.10	67.00	-2	9,341	-0.02%
2020/06/05	3	67.47	1.1	67.31	67.30	1.9	9,400	0.02%
2020/06/04	1	70.00	1	69.90	69.80	0	9,466	0.00%
2020/06/03	0	0.00	1	70.00	70.20	-1	9,620	-0.01%
2020/06/02	1	69.00	0	68.90	69.00	1	9,744	0.01%
2020/05/27	12	68.08	22	67.38	68.10	-10	10,091	-0.10%
2020/05/26	12	69.26	4	68.90	68.20	8	10,310	0.08%
2020/05/25	6.1	71.52	3	71.47	72.50	3.1	10,445	0.03%
2020/05/22	16	70.50	28	71.41	69.70	-12	10,475	-0.11%
2020/05/21	28.1	70.47	64	69.41	71.50	-35.9	10,464	-0.34%
2020/05/20	44	64.56	8	64.55	65.00	36	10,220	0.35%
2020/05/19	1	62.60	0	0.00	62.90	1	10,586	0.01%
2020/05/15	1	60.70	2	61.25	60.80	-1	10,820	-0.01%
2020/05/14	0	0.00	1	62.90	60.60	-1	11,202	-0.01%
2020/05/13	2	62.30	0	0.00	61.90	2	11,770	0.02%
2020/05/12	28	62.96	17	62.80	62.10	11	12,247	0.09%
2020/05/11	4	60.63	7	60.14	61.40	-3	12,047	-0.02%
2020/05/08	9	60.18	45	60.06	60.20	-36	12,006	-0.30%
2020/05/07	12	61.04	69	61.11	60.10	-57	12,034	-0.47%
2020/05/06	28	56.83	28	58.35	58.60	0	11,835	0.00%
2020/05/05	11	55.77	2	55.75	55.60	9	11,633	0.08%
2020/05/04	12	55.34	0	0.00	55.10	12	11,850	0.10%
2020/04/30	23	55.94	1	56.00	56.30	22	11,923	0.18%
2020/04/29	11	57.58	11	56.61	56.30	0	12,041	0.00%
2020/04/28	3	56.13	4	56.05	57.20	-1	12,202	-0.01%
2020/04/27	20	54.30	2	54.25	54.00	18	12,135	0.15%
2020/04/24	42	54.45	0	0.00	54.00	42	12,214	0.34%
2020/04/23	11	54.99	57	55.21	54.60	-46	12,367	-0.37%
2020/04/22	21	54.59	4	55.00	55.90	17	12,442	0.14%
2020/04/21	57	54.69	25	54.53	54.00	32	12,394	0.26%
2020/04/20	1	53.20	3	54.03	53.40	-2	12,231	-0.02%
2020/04/17	15	53.72	11	52.56	52.00	4	12,138	0.03%
2020/04/16	2	52.50	4	53.00	53.40	-2	12,063	-0.02%
2020/04/15	8	53.83	5	53.04	53.00	3	12,025	0.02%
2020/04/14	7	53.14	5	53.46	54.00	2	11,926	0.02%
2020/04/13	14	53.92	44	53.78	53.10	-30	11,862	-0.25%
2020/04/10	2	52.85	7	53.06	52.50	-5	11,721	-0.04%
2020/04/09	13	52.88	13	52.94	52.80	0	11,677	0.00%
2020/04/08	13	51.20	9	50.05	51.80	4	11,479	0.03%
2020/04/07	2	46.88	7	47.18	48.40	-5	11,116	-0.04%
2020/04/06	22	45.23	27	43.82	44.00	-5	10,970	-0.05%
2020/04/01	13	45.52	20	45.50	45.50	-7	10,811	-0.06%
2020/03/31	0	47.35	0	0.00	47.10	0	10,793	0.00%
2020/03/27	12	50.24	1	50.50	48.40	11	10,907	0.10%
2020/03/26	1	50.90	0	0.00	51.80	1	10,903	0.01%
2020/03/25	21	51.32	12	53.46	51.40	9	10,937	0.08%
2020/03/24	2	53.15	21	53.12	52.50	-19	10,937	-0.17%
2020/03/23	4	52.50	5	50.50	51.00	-1	10,976	-0.01%
2020/03/20	1	51.40	4	51.83	51.40	-3	10,835	-0.03%
2020/03/19	8	48.60	29	48.08	47.20	-21	10,721	-0.20%
2020/03/18	15	51.12	11	51.45	50.50	4	10,591	0.04%
2020/03/17	2	47.95	13	48.04	49.15	-11	10,397	-0.11%
2020/03/16	19	47.96	2	49.15	46.55	17	10,242	0.17%
2020/03/13	28	46.17	15	47.05	49.45	13	10,142	0.13%
2020/03/12	34	50.26	13	50.95	50.00	21	10,088	0.21%
2020/03/11	2	55.40	1.1	55.26	54.20	1	9,966	0.01%
2020/03/10	1	53.60	8	52.86	55.20	-7	9,869	-0.07%
2020/03/09	6	56.75	4.1	56.75	55.00	1.9	9,664	0.02%
2020/03/06	16	58.01	19	57.60	57.60	-3	9,457	-0.03%
2020/03/05	19	57.55	33	56.96	56.90	-14	9,328	-0.15%
2020/03/04	13	56.69	12	56.78	56.70	1	9,246	0.01%
2020/03/03	19	58.29	19	57.68	57.90	0	9,238	0.00%
2020/03/02	13	56.12	22	55.90	56.00	-9	9,054	-0.10%
2020/02/27	29	58.26	33	57.32	55.40	-4	8,973	-0.04%
2020/02/26	23	57.21	38	56.93	57.10	-15	8,663	-0.17%
2020/02/25	43.1	56.13	13	56.28	55.90	30.1	8,348	0.36%
2020/02/24	3	55.83	7	56.53	55.70	-4	8,210	-0.05%
2020/02/21	29	55.77	7	55.46	55.50	22	8,069	0.27%
2020/02/20	54	55.69	49	56.06	55.50	5	7,975	0.06%
2020/02/19	23	57.97	24	57.45	58.20	-1	7,523	-0.01%
2020/02/18	56	59.91	71	57.61	57.20	-15	7,427	-0.20%
2020/02/17	75	60.73	52	60.64	59.70	23	7,168	0.32%
2020/02/14	91	58.55	112	59.48	60.30	-21	6,726	-0.31%	大賣/
2020/02/13	18	54.95	37	53.99	54.90	-19	6,002	-0.32%
2020/02/12	4	53.35	25	53.47	52.40	-21	5,496	-0.38%
2020/02/11	2	51.60	4	52.05	52.00	-2	5,386	-0.04%
2020/02/10	1	52.60	11	52.23	51.30	-10	5,538	-0.18%
2020/02/07	7	51.91	9	52.01	52.00	-2	5,440	-0.04%
2020/02/06	3	53.10	6	52.88	53.60	-3	5,321	-0.06%
2020/02/05	35	53.41	22	52.92	52.60	13	5,214	0.25%
2020/02/04	12	52.06	28	51.90	51.70	-16	4,944	-0.32%
2020/02/03	38	52.37	30	51.94	52.70	8	4,849	0.16%
2020/01/31	30	52.97	22	52.96	53.30	8	4,686	0.17%
2020/01/30	9	48.96	16	49.64	49.80	-7	4,367	-0.16%
2020/01/20	7	51.01	32	50.98	51.00	-25	4,231	-0.59%
2020/01/17	6	50.40	11	50.30	50.30	-5	4,153	-0.12%
2020/01/16	24	48.94	22	49.16	49.20	2	3,998	0.05%
2020/01/15	7	47.49	17	47.51	47.20	-10	3,778	-0.26%
2020/01/14	1	46.60	4	46.98	46.60	-3	3,766	-0.08%
2020/01/13	6	46.24	11	46.60	46.65	-5	3,761	-0.13%
2020/01/10	3	45.00	69	45.32	45.40	-66	3,835	-1.72%
2020/01/09	9	45.27	1	45.50	45.30	8	3,831	0.21%
2020/01/08	2	44.60	0	0.00	44.20	2	3,898	0.05%
2020/01/07	5	45.07	0	0.00	44.70	5	3,949	0.13%
2020/01/06	4	45.68	0	0.00	45.65	4	3,964	0.10%
2020/01/03	9	46.62	1	46.45	46.30	8	4,085	0.20%
2020/01/02	61	47.15	10	46.65	47.25	51	4,108	1.24%
2019/12/31	1	46.05	0	0.00	46.00	1	4,206	0.02%
2019/12/30	6	46.22	4	46.25	46.05	2	4,311	0.05%
2019/12/27	0	0.00	1	46.90	46.85	-1	4,271	-0.02%
2019/12/26	8	46.28	0	0.00	46.05	8	4,260	0.19%
2019/12/25	2	47.90	2	47.70	47.20	0	4,222	0.00%
2019/12/24	3	47.75	9	47.60	47.70	-6	4,240	-0.14%
2019/12/23	7	47.12	15	47.22	47.60	-8	4,127	-0.19%
2019/12/20	12	45.98	1	46.30	46.00	11	3,987	0.28%
2019/12/19	8	46.41	6	46.02	46.50	2	3,933	0.05%
2019/12/18	8	45.43	3	45.42	45.10	5	3,831	0.13%
2019/12/17	3	43.92	0	0.00	44.10	3	3,703	0.08%
2019/12/16	6	43.46	1	43.90	44.00	5	3,732	0.13%
2019/12/13	15	44.14	4	43.85	43.70	11	3,946	0.28%
2019/12/12	1	43.70	20	43.33	43.45	-19	3,953	-0.48%
2019/12/10	1	42.55	1	42.80	42.55	0	4,116	0.00%
2019/12/09	13	42.42	12	42.70	42.60	1	4,163	0.02%
2019/12/04	0	0.00	1	42.70	43.00	-1	4,464	-0.02%
2019/12/03	1	43.20	0	0.00	42.90	1	4,563	0.02%
2019/12/02	23	43.15	0	0.00	42.65	23	4,603	0.50%
2019/11/29	1	44.00	15	43.80	43.75	-14	4,658	-0.30%
2019/11/28	6	44.73	10	44.36	44.80	-4	4,686	-0.09%
2019/11/27	0	0.00	1	43.80	43.95	-1	4,687	-0.02%
2019/11/26	6	43.58	0	0.00	43.60	6	4,722	0.13%
2019/11/25	1	43.00	0	0.00	42.95	1	4,789	0.02%
2019/11/22	11	42.79	0	0.00	42.70	11	4,867	0.23%
2019/11/21	0	0.00	1	42.75	43.20	-1	4,990	-0.02%
2019/11/20	6	43.13	1	43.25	43.15	5	5,080	0.10%
2019/11/19	3	43.72	1	44.00	43.60	2	5,197	0.04%
2019/11/18	4	44.29	9	44.19	44.30	-5	5,226	-0.10%
2019/11/15	1	42.15	0	0.00	43.00	1	5,233	0.02%
2019/11/14	0	0.00	2	41.70	41.65	-2	5,387	-0.04%
2019/11/13	0	0.00	1	42.60	42.70	-1	5,441	-0.02%
2019/11/12	1	42.45	3	42.55	43.20	-2	5,495	-0.04%
2019/11/11	16	42.52	1	42.60	42.10	15	5,660	0.27%
2019/11/08	36	44.08	34	44.26	43.85	2	5,702	0.04%
2019/11/07	5	44.03	7	44.08	44.45	-2	5,784	-0.03%
2019/11/06	1	42.50	0	0.00	42.50	1	5,882	0.02%
2019/11/05	2	42.30	0	0.00	42.25	2	6,001	0.03%
2019/11/04	2	43.30	0	0.00	42.55	2	6,228	0.03%
2019/11/01	0	0.00	1	42.95	43.10	-1	6,305	-0.02%
2019/10/30	3	43.05	2	43.10	43.15	1	6,554	0.02%
2019/10/29	4	42.53	1	42.95	42.25	3	6,586	0.05%
2019/10/25	1	42.60	0	0.00	42.65	1	6,713	0.01%
2019/10/24	2	43.15	1	43.40	43.40	1	6,710	0.01%
2019/10/23	1	42.50	1	43.05	42.50	0	6,712	0.00%
2019/10/22	1	42.95	1	43.60	42.75	0	6,735	0.00%
2019/10/21	0	0.00	3	42.42	42.55	-3	6,731	-0.04%
2019/10/18	10	42.40	18	42.84	42.85	-8	6,792	-0.12%
2019/10/16	3	41.90	6	41.43	41.80	-3	6,818	-0.04%
2019/10/15	0	0.00	17	40.06	40.60	-17	6,821	-0.25%
2019/10/14	30	38.83	15	38.99	39.30	15	6,860	0.22%
2019/10/09	21	38.44	12	38.80	38.85	9	6,895	0.13%
2019/10/08	12	41.11	7	41.12	41.05	5	6,871	0.07%
2019/10/07	19	41.35	19	41.77	42.30	0	6,886	0.00%
2019/10/04	14	41.13	25	40.91	40.30	-11	6,848	-0.16%
2019/10/03	10	41.95	9	41.96	41.95	1	6,802	0.01%
2019/10/02	10	42.21	2	42.18	42.40	8	6,962	0.11%
2019/10/01	30	42.08	10	42.35	42.20	20	6,981	0.29%
2019/09/27	2	42.70	26	42.01	42.05	-24	6,999	-0.34%
2019/09/26	1	43.75	2	43.85	43.85	-1	7,086	-0.01%
2019/09/24	4	44.51	0	0.00	43.80	4	7,262	0.06%
2019/09/23	7	44.55	5	44.45	44.30	2	7,290	0.03%
2019/09/20	7	43.93	1	43.95	43.85	6	7,379	0.08%
2019/09/19	2	43.75	20	43.91	43.60	-18	7,393	-0.24%
2019/09/18	39	43.68	4	43.09	43.40	35	7,383	0.47%
2019/09/17	1	45.20	2	45.25	45.20	-1	7,202	-0.01%
2019/09/16	19	44.98	8	44.75	44.85	11	7,215	0.15%
2019/09/12	4	47.11	5	47.05	46.70	-1	7,126	-0.01%
2019/09/11	4	47.40	6	47.14	47.15	-2	7,212	-0.03%
2019/09/10	33	46.45	7	46.29	46.85	26	7,338	0.35%
2019/09/09	20	47.43	116	46.91	46.70	-96	7,411	-1.30%	大賣/
2019/09/06	2	51.55	1	51.50	51.50	1	7,243	0.01%
2019/09/05	6	50.98	38	51.18	51.40	-32	7,472	-0.43%
2019/09/04	3	50.93	0	0.00	51.00	3	7,480	0.04%
2019/09/03	20	50.71	3	51.30	50.50	17	7,592	0.22%
2019/09/02	34	50.83	5	51.70	51.70	29	7,645	0.38%
2019/08/30	10	50.30	9	50.99	50.30	1	7,796	0.01%
2019/08/29	2	50.75	10	51.20	50.80	-8	7,929	-0.10%
2019/08/28	30	50.35	0	0.00	50.60	30	7,921	0.38%
2019/08/27	7	51.54	8	51.74	51.00	-1	7,869	-0.01%
2019/08/26	19	51.78	10	52.45	51.30	9	7,858	0.11%
2019/08/23	9	53.80	0	0.00	53.60	9	7,771	0.12%
2019/08/22	30	54.07	67	54.40	54.90	-37	7,731	-0.48%
2019/08/21	15	54.25	7	54.89	54.20	8	7,650	0.10%
2019/08/20	45	55.67	5	55.70	55.00	40	7,684	0.52%
2019/08/19	13	55.23	59	55.34	55.20	-46	7,690	-0.60%
2019/08/16	8	53.39	3	53.60	53.20	5	7,605	0.07%
2019/08/15	22	53.86	3	53.43	53.90	19	7,544	0.25%
2019/08/14	14	55.35	24	54.93	54.60	-10	7,517	-0.13%
2019/08/13	11	53.97	11	54.24	53.10	0	7,466	0.00%
2019/08/12	13	55.13	13	55.82	54.40	0	7,543	0.00%
2019/08/08	45	56.42	26	55.77	56.50	19	7,500	0.25%
2019/08/07	10	53.25	9	53.07	52.80	1	7,291	0.01%
2019/08/06	0	0.00	50	52.74	53.80	-50	7,271	-0.69%
2019/08/05	9	51.53	1	51.40	50.70	8	7,113	0.11%
2019/08/02	8	53.30	0	0.00	52.70	8	7,225	0.11%
2019/08/01	2	53.00	6	52.67	53.00	-4	7,491	-0.05%
2019/07/31	1	51.70	5	51.58	51.60	-4	7,711	-0.05%
2019/07/30	1	51.60	7	51.37	51.50	-6	7,891	-0.08%
2019/07/29	2	50.15	2	50.50	50.50	0	7,944	0.00%
2019/07/25	2	49.80	0	0.00	49.85	2	8,164	0.02%
2019/07/24	1	49.30	0	0.00	49.40	1	8,324	0.01%
2019/07/23	38	49.88	6	50.52	49.80	32	8,400	0.38%
2019/07/22	1	49.60	11	50.65	50.70	-10	8,389	-0.12%
2019/07/18	3	49.27	4	49.05	49.00	-1	8,547	-0.01%
2019/07/17	6	49.95	3	50.00	50.10	3	8,531	0.04%
2019/07/16	6	51.18	2	51.05	50.70	4	8,540	0.05%
2019/07/15	2	51.95	3	52.10	51.90	-1	8,616	-0.01%
2019/07/12	6	51.52	3	51.60	51.50	3	8,738	0.03%
2019/07/11	6	50.17	5	50.24	50.70	1	8,819	0.01%
2019/07/10	4	51.00	0	0.00	50.20	4	9,016	0.04%
2019/07/09	1	49.90	0	0.00	49.85	1	9,495	0.01%
2019/07/08	6	50.20	10	49.90	50.60	-4	10,127	-0.04%
2019/07/05	2	51.70	20	51.75	51.70	-18	10,138	-0.18%
2019/07/04	5	52.22	3	52.43	52.10	2	10,181	0.02%
2019/07/03	11	52.72	14	52.96	51.70	-3	10,261	-0.03%
2019/07/02	11	54.79	4	55.03	54.30	7	10,153	0.07%
2019/07/01	30	54.93	1	55.20	55.50	29	10,229	0.28%
2019/06/28	10	54.90	10	54.44	54.60	0	10,178	0.00%
2019/06/27	1	54.30	4	54.38	53.70	-3	10,264	-0.03%
2019/06/26	11	54.21	12	53.93	54.00	-1	10,310	-0.01%
2019/06/25	2	53.30	0	0.00	54.10	2	10,371	0.02%
2019/06/24	1	54.10	0	0.00	54.30	1	10,411	0.01%
2019/06/21	2	53.35	2	53.35	53.10	0	10,404	0.00%
2019/06/20	2	53.80	2	54.30	54.30	0	10,366	0.00%
2019/06/19	3	53.70	7	54.14	53.40	-4	10,343	-0.04%
2019/06/18	1	51.00	1	52.10	53.40	0	10,289	0.00%
2019/06/17	6	52.73	7	53.01	52.70	-1	10,162	-0.01%
2019/06/14	0	0.00	1	56.00	55.00	-1	10,109	-0.01%
2019/06/13	9	55.87	8	55.63	54.90	1	10,050	0.01%
2019/06/12	11	54.02	11	53.84	54.00	0	9,826	0.00%
2019/06/11	2	53.50	2	53.65	53.10	0	9,808	0.00%
2019/06/06	3	52.10	62	52.42	52.70	-59	9,728	-0.61%
2019/06/05	65	50.72	14	50.93	51.70	51	9,543	0.53%
2019/06/04	0	0.00	3	48.82	48.40	-3	9,438	-0.03%
2019/06/03	1	47.10	10	47.30	47.35	-9	9,508	-0.09%
2019/05/31	0	0.00	2	48.23	48.20	-2	9,800	-0.02%
2019/05/28	1	46.50	0	0.00	47.30	1	9,865	0.01%
2019/05/27	7	45.46	0	0.00	45.60	7	9,886	0.07%
2019/05/24	44	46.86	42	46.60	45.95	2	9,851	0.02%
2019/05/23	16	46.57	6.1	46.60	46.25	10	9,818	0.10%
2019/05/22	7	49.74	6	49.16	48.95	1	9,878	0.01%
2019/05/21	32	49.73	31	49.75	49.75	1	9,976	0.01%
2019/05/20	17	49.32	30	48.33	48.75	-13	10,042	-0.13%
2019/05/17	8	51.09	6.1	50.98	49.55	2	9,982	0.02%
2019/05/16	0	0.00	16	52.55	51.70	-16	9,904	-0.16%
2019/05/15	6	51.03	6	51.68	51.60	0	9,874	0.00%
2019/05/14	4	49.35	0	0.00	50.80	4	9,929	0.04%
2019/05/13	5	50.10	4	49.96	50.00	1	10,008	0.01%
2019/05/10	23.1	50.47	20	49.68	50.00	3.1	10,404	0.03%
2019/05/09	98	53.25	103	50.98	50.50	-5	10,496	-0.05%	大賣/
2019/05/08	9.1	53.36	73	53.68	55.00	-64	10,425	-0.61%
2019/05/07	104	52.05	36	51.91	53.70	68	10,216	0.67%	大買/
2019/05/06	13	50.60	12	51.36	50.00	1	10,111	0.01%
2019/05/03	15	50.79	13	51.75	51.70	2	10,062	0.02%
2019/05/02	15	50.67	9	50.70	50.70	6	10,037	0.06%
2019/04/30	0	0.00	3	50.70	51.20	-3	10,095	-0.03%
2019/04/29	0	0.00	10	47.72	49.25	-10	10,047	-0.10%
2019/04/26	10	48.47	1	48.45	48.50	9	10,085	0.09%
2019/04/25	0	0.00	3	49.23	49.10	-3	10,291	-0.03%
2019/04/24	3	50.20	21	49.20	49.00	-18	10,513	-0.17%
2019/04/23	33	49.91	0	0.00	50.70	33	10,808	0.31%
2019/04/22	1	50.40	47	49.69	49.70	-46	11,100	-0.41%
2019/04/19	17	51.05	6.2	50.79	50.40	10.8	11,010	0.10%
2019/04/18	12	50.98	18	50.72	50.00	-6	10,844	-0.06%
2019/04/17	10	50.82	28	51.48	52.00	-18	10,676	-0.17%
2019/04/16	12	50.93	28	51.24	50.70	-16	10,536	-0.15%
2019/04/15	46	50.55	40.1	48.89	51.00	5.9	10,281	0.06%
2019/04/12	75	49.37	151	49.04	46.45	-76	9,716	-0.78%	大賣/
2019/04/11	102	46.66	3	46.20	46.95	99	9,029	1.10%	大買/
2019/04/10	8	45.43	11	45.75	45.75	-3	8,884	-0.03%
2019/04/09	1	45.60	1	46.20	45.45	0	8,873	0.00%
2019/04/08	20	45.35	0	0.00	45.10	20	8,766	0.23%
2019/04/03	0	0.00	3	44.80	44.70	-3	8,714	-0.03%
2019/04/02	3	43.95	0	0.00	43.85	3	8,645	0.03%
2019/04/01	6	44.85	6	44.59	44.00	0	8,611	0.00%
2019/03/29	20	44.06	10	43.15	43.85	10	8,466	0.12%
2019/03/28	0	0.00	1	42.50	41.80	-1	8,339	-0.01%
2019/03/27	0	0.00	3	41.77	42.15	-3	8,292	-0.04%
2019/03/26	4	41.40	1	41.70	41.40	3	8,246	0.04%
2019/03/22	16	41.70	6	41.41	41.20	10	8,334	0.12%
2019/03/21	0	0.00	2	41.95	42.00	-2	8,383	-0.02%
2019/03/20	8	41.19	0	0.00	41.10	8	8,350	0.10%
2019/03/19	4	41.10	0	0.00	41.60	4	8,334	0.05%
2019/03/15	1	41.50	1	41.75	41.15	0	8,266	0.00%
2019/03/14	11	41.31	6	41.79	41.90	5	8,256	0.06%
2019/03/13	12	40.91	4	40.48	40.80	8	8,263	0.10%
2019/03/12	1	41.00	0.1	40.85	40.45	0.9	8,221	0.01%
2019/03/11	12	41.67	1	41.35	41.35	11	8,174	0.13%
2019/03/08	24	41.76	4.1	41.65	41.45	19.9	8,280	0.24%
2019/03/07	0	42.80	0	0.00	42.65	0	8,253	0.00%
2019/03/06	10	45.08	13	44.64	43.70	-3	8,223	-0.04%
2019/03/04	20	44.55	21	44.47	44.40	-1	8,107	-0.01%
2019/02/27	0	0.00	2	42.90	44.30	-2	8,141	-0.02%
2019/02/26	2	43.65	12	43.62	43.60	-10	8,098	-0.12%
2019/02/25	0	0.00	4	44.45	44.45	-4	8,177	-0.05%
2019/02/22	1	44.20	10	43.65	43.40	-9	8,166	-0.11%
2019/02/21	9	45.02	15.1	44.68	44.40	-6.1	8,278	-0.07%
2019/02/20	14	44.66	4	44.35	45.00	10	8,215	0.12%
2019/02/19	13	44.55	3	44.40	44.20	10	8,137	0.12%
2019/02/18	1	45.10	0.5	44.15	44.15	0.5	8,149	0.01%
2019/02/15	2.5	44.38	0	0.00	44.30	2.5	8,216	0.03%
2019/02/14	17	45.76	16	45.56	45.10	1	8,225	0.01%
2019/02/13	13.5	45.89	50.5	45.90	45.25	-37	8,184	-0.45%
2019/02/12	0	0.00	2	47.00	46.95	-2	8,142	-0.02%
2019/02/11	34	47.00	8	46.43	48.05	26	8,166	0.32%
2019/01/30	3.1	42.03	4	42.78	43.70	-0.9	7,777	-0.01%
2019/01/29	5	41.54	14	40.99	40.65	-9	7,542	-0.12%
2019/01/28	14	41.50	72.1	41.70	41.10	-58.1	7,297	-0.80%
2019/01/25	6	41.13	1	41.00	40.80	5	7,166	0.07%
2019/01/24	2	41.13	1	41.00	41.25	1	7,083	0.01%
2019/01/23	63	40.93	1	40.95	41.00	62	6,996	0.89%
2019/01/22	12	40.53	11	40.72	39.65	1	6,839	0.01%
2019/01/21	6	42.02	2	41.08	40.30	4	6,699	0.06%
2019/01/18	7	40.82	44	40.60	41.35	-37	6,564	-0.56%
2019/01/17	21	41.37	23	41.53	40.55	-2	6,416	-0.03%
2019/01/16	1.1	40.86	11	40.63	41.15	-9.9	6,188	-0.16%
2019/01/15	16.1	38.79	108	38.26	39.60	-91.9	5,890	-1.56%	大賣/
2019/01/14	101.1	36.54	8	36.38	38.20	93.1	5,445	1.71%	大買/
2019/01/11	0	0.00	1	34.85	34.80	-1	5,098	-0.02%
2019/01/10	6	35.05	0	0.00	35.25	6	5,104	0.12%
2019/01/09	1	35.40	1	35.30	35.25	0	5,146	0.00%
2019/01/08	1	35.15	2	35.10	35.50	-1	5,156	-0.02%
2019/01/07	2	35.40	2	35.20	35.05	0	5,120	0.00%
2019/01/02	0	0.00	2	34.75	34.40	-2	5,265	-0.04%
2018/12/28	4	33.80	2	34.40	34.55	2	5,266	0.04%
2018/12/26	3	33.45	3	32.85	32.65	0	5,456	0.00%
2018/12/25	11	32.74	0	0.00	33.20	11	5,582	0.20%
2018/12/22	1	35.05	1	34.85	34.85	0	5,669	0.00%
2018/12/21	1	35.30	11	35.11	35.50	-10	5,693	-0.18%
2018/12/20	2	35.38	5	35.29	35.70	-3	5,646	-0.05%
2018/12/18	20	35.80	16	35.27	35.25	4	5,647	0.07%
2018/12/17	6	35.52	0	0.00	35.65	6	5,602	0.11%
2018/12/14	3	35.40	0	0.00	35.50	3	5,722	0.05%
2018/12/13	1	35.05	3	35.00	35.00	-2	5,708	-0.04%
2018/12/12	1	34.30	0	0.00	34.80	1	5,750	0.02%
2018/12/07	0	0.00	2	34.25	34.30	-2	5,914	-0.03%
2018/12/06	0	0.00	20	35.25	34.00	-20	5,940	-0.34%
2018/12/05	20	35.28	4	35.03	35.40	16	5,959	0.27%
2018/12/04	2	35.68	1	35.40	35.40	1	6,055	0.02%
2018/12/03	3	36.70	3	36.30	36.35	0	6,100	0.00%
2018/11/30	5	35.10	7	35.69	35.50	-2	6,288	-0.03%
2018/11/29	5	35.88	5	35.15	34.90	0	6,381	0.00%
2018/11/28	11	35.93	21	35.87	35.60	-10	6,722	-0.15%
2018/11/27	0	0.00	2	34.68	35.35	-2	6,715	-0.03%
2018/11/26	4	34.55	5	34.47	34.55	-1	6,769	-0.01%
2018/11/23	13	33.49	10	33.28	33.10	3	6,853	0.04%
2018/11/22	8	34.26	5	33.40	33.10	3	6,997	0.04%
2018/11/21	1	34.95	2	34.50	34.60	-1	7,287	-0.01%
2018/11/20	24	35.29	0	0.00	34.50	24	7,661	0.31%
2018/11/19	11	35.01	0	0.00	35.25	11	7,658	0.14%
2018/11/15	34	34.63	34	34.90	34.90	0	7,771	0.00%
2018/11/14	3	34.68	2	34.75	34.75	1	7,837	0.01%
2018/11/13	3	34.27	2	34.10	34.25	1	7,727	0.01%
2018/11/09	17	32.61	10	32.63	33.20	7	7,615	0.09%
2018/11/08	35	33.58	26	33.11	32.10	9	7,626	0.12%
2018/11/07	0	0.00	4	32.29	33.00	-4	7,553	-0.05%
2018/11/06	2	31.65	7	31.96	31.95	-5	7,623	-0.07%
2018/11/05	8	32.12	2	32.23	32.40	6	7,638	0.08%
2018/11/01	0	0.00	1	30.75	30.65	-1	7,783	-0.01%
2018/10/31	0	0.00	2	29.45	29.50	-2	7,845	-0.03%
2018/10/30	0	0.00	1	28.05	28.30	-1	7,902	-0.01%
2018/10/29	1	27.30	0	0.00	27.70	1	8,102	0.01%
2018/10/24	4	30.50	4	29.40	30.10	0	8,476	0.00%
2018/10/23	0	0.00	2	29.60	29.50	-2	8,605	-0.02%
2018/10/18	0	0.00	2	29.80	29.75	-2	9,394	-0.02%
2018/10/17	2	29.63	2	29.55	29.65	0	9,724	0.00%
2018/10/16	0	0.00	1.1	28.81	28.85	-1.1	9,755	-0.01%
2018/10/15	0	0.00	5	27.90	28.40	-5	9,824	-0.05%
2018/10/12	2	26.65	1	27.50	27.80	1	9,868	0.01%
2018/10/11	1	26.55	4	26.68	26.00	-3	9,927	-0.03%
2018/10/09	2	29.45	2	29.30	28.80	0	10,178	0.00%
2018/10/05	1	28.60	2	29.03	29.40	-1	10,806	-0.01%
2018/10/04	4	30.59	5	30.69	30.30	-1	10,989	-0.01%
2018/10/03	2	31.65	15	32.49	32.00	-13	10,902	-0.12%
2018/10/02	10	31.05	25	31.27	31.20	-15	10,818	-0.14%
2018/10/01	11	30.55	7	30.59	30.95	4	10,962	0.04%
2018/09/28	3	32.20	9	31.87	31.70	-6	10,991	-0.05%
2018/09/27	3	31.90	4	32.04	32.25	-1	10,989	-0.01%
2018/09/26	1	32.45	2	32.30	32.10	-1	11,010	-0.01%
2018/09/25	6	32.06	4	31.98	32.15	2	11,008	0.02%
2018/09/21	13	31.44	7	31.91	31.45	6	10,954	0.05%
2018/09/20	4	31.28	2	30.88	30.85	2	10,881	0.02%
2018/09/19	1	32.75	0	0.00	32.25	1	10,713	0.01%
2018/09/18	0	0.00	1	32.65	33.10	-1	10,631	-0.01%
2018/09/17	2	33.38	0	0.00	33.15	2	10,586	0.02%
2018/09/14	1	33.55	1	33.90	34.25	0	10,591	0.00%
2018/09/13	5	32.96	4	32.98	33.20	1	10,476	0.01%
2018/09/12	5	33.84	3	33.90	33.30	2	10,383	0.02%
2018/09/11	6	33.58	19	33.76	34.70	-13	10,325	-0.13%
2018/09/10	11	33.39	9	32.91	33.00	2	10,218	0.02%
2018/09/07	21	34.25	12	34.59	34.60	9	10,088	0.09%
2018/09/06	35	35.62	8	35.15	35.00	27	10,124	0.27%
2018/09/05	1	34.95	7	34.76	34.70	-6	9,826	-0.06%
2018/09/04	59	35.83	22	34.77	34.10	37	9,652	0.38%
2018/09/03	8	36.76	21	36.35	36.70	-13	9,251	-0.14%
2018/08/31	4	37.11	16	36.94	36.60	-12	9,128	-0.13%
2018/08/30	5	36.57	18	36.39	36.70	-13	8,975	-0.14%
2018/08/29	39	37.09	17	37.19	37.35	22	8,820	0.25%
2018/08/28	5	36.72	19.6	36.62	36.70	-14.6	8,635	-0.17%
2018/08/27	10	34.53	21	34.93	35.30	-11	8,230	-0.13%
2018/08/24	3	32.40	3	32.87	33.10	0	7,915	0.00%
2018/08/23	5	32.70	5	32.45	32.35	0	7,920	0.00%
2018/08/22	23	31.62	1	31.75	32.25	22	7,714	0.29%
2018/08/20	0	0.00	1	30.30	30.30	-1	7,477	-0.01%
2018/08/17	1	30.05	0	0.00	29.70	1	7,456	0.01%
2018/08/16	1	29.85	1	30.15	30.10	0	7,415	0.00%
2018/08/15	1	29.70	17	30.02	29.85	-16	7,407	-0.22%
2018/08/14	16	29.88	13	29.93	29.65	3	7,324	0.04%
2018/08/13	5	30.88	6	30.57	30.75	-1	7,189	-0.01%
2018/08/10	5	32.14	2	31.90	31.80	3	7,032	0.04%
2018/08/08	3	32.27	6	31.90	31.75	-3	6,907	-0.04%
2018/08/07	0	0.00	2	32.50	32.65	-2	6,787	-0.03%
2018/08/06	1	31.90	1	31.80	31.80	0	6,687	0.00%
2018/08/03	10	32.82	10	32.67	32.20	0	6,627	0.00%
2018/08/02	11	32.36	20	31.86	32.30	-9	6,498	-0.14%
2018/08/01	8	32.42	0	0.00	31.85	8	6,373	0.13%
2018/07/30	32	32.35	32	31.83	32.40	0	6,110	0.00%
2018/07/27	3	31.78	2	32.10	32.00	1	5,970	0.02%
2018/07/26	109	31.29	120	31.56	31.00	-11	5,694	-0.19%	大買/大賣/
2018/07/25	25	29.50	61	29.35	29.25	-36	5,245	-0.69%
2018/07/24	56	29.88	42	29.87	29.30	14	5,128	0.27%
2018/07/23	9	28.09	0	0.00	27.95	9	4,781	0.19%
2018/07/20	1	28.80	4	28.00	28.60	-3	4,759	-0.06%
2018/07/19	0	0.00	1	28.30	28.45	-1	4,688	-0.02%
2018/07/18	3	28.35	4	27.96	28.60	-1	4,648	-0.02%
2018/07/17	8	29.19	49	29.24	28.65	-41	4,508	-0.91%
2018/07/16	13	28.84	14	28.60	28.10	-1	4,143	-0.02%
2018/07/13	36	28.61	17	28.22	29.30	19	3,897	0.49%
2018/07/12	22	26.78	28.3	26.59	27.75	-6.3	3,424	-0.18%
2018/07/11	8	25.39	1	25.65	25.25	7	3,103	0.23%
2018/07/10	1	25.90	11	24.91	24.90	-10	3,074	-0.33%
2018/07/09	10	25.62	21	25.69	25.15	-11	2,996	-0.37%
2018/07/06	23	24.95	12	24.05	25.35	11	2,827	0.39%
2018/07/05	10	23.46	4	24.20	23.10	6	2,615	0.23%
2018/07/04	1	23.90	11	23.77	23.85	-10	2,583	-0.39%
2018/07/03	4	23.09	4	23.44	23.30	0	2,528	0.00%
2018/07/02	1	22.65	3	22.70	22.70	-2	2,489	-0.08%
2018/06/29	1	22.85	0	0.00	22.85	1	2,471	0.04%
2018/06/28	3	23.02	9	22.92	22.75	-6	2,461	-0.24%
2018/06/27	4	23.36	9	23.41	23.25	-5	2,444	-0.20%
2018/06/26	3	22.90	2	23.55	23.60	1	2,427	0.04%
2018/06/25	18	23.20	19	23.79	23.35	-1	2,387	-0.04%
2018/06/22	1.3	22.39	0	0.00	22.30	1.3	2,311	0.05%
2018/06/21	5	22.69	0	0.00	22.75	5	2,305	0.22%
2018/06/20	7	22.36	0	0.00	22.60	7	2,303	0.30%
2018/06/19	5	23.01	0	0.00	22.90	5	2,276	0.22%
2018/06/15	0	0.00	10	23.43	23.50	-10	2,256	-0.44%
2018/06/14	12	24.21	3	24.58	23.60	9	2,236	0.40%
2018/06/13	0	0.00	2	24.10	24.35	-2	2,068	-0.10%
2018/06/12	10	23.49	4	23.65	23.25	6	2,014	0.30%
2018/06/11	6	22.99	6	23.47	23.80	0	2,031	0.00%
2018/06/08	2	23.50	0	0.00	23.35	2	2,028	0.10%
2018/06/07	0	0.00	1	24.30	23.70	-1	2,010	-0.05%
2018/06/05	2	23.85	1	23.55	23.85	1	1,935	0.05%
2018/06/04	4	23.41	0	0.00	23.60	4	1,887	0.21%
2018/06/01	8	23.89	28	23.78	23.50	-20	1,842	-1.09%
2018/05/31	13	23.37	52	23.23	23.65	-39	1,706	-2.29%
2018/05/30	2	21.38	0	0.00	21.50	2	1,504	0.13%
2018/05/29	6	21.63	0	0.00	21.60	6	1,498	0.40%
2018/05/28	4	21.71	0	0.00	21.85	4	1,464	0.27%
2018/05/23	9	21.87	10	22.01	21.85	-1	1,412	-0.07%
2018/05/22	51	22.00	0	0.00	22.10	51	1,367	3.73%
2018/05/21	1	21.55	0	0.00	21.90	1	1,311	0.08%
2018/05/18	4	21.60	2	21.90	21.60	2	1,286	0.16%
2018/05/17	4	21.69	0	0.00	21.90	4	1,278	0.31%
2018/05/16	13	21.70	0	0.00	21.80	13	1,260	1.03%
2018/05/15	6	21.40	0	0.00	21.60	6	1,237	0.48%
2018/05/14	0	0.00	4	21.00	21.25	-4	1,155	-0.35%
2018/05/10	1	22.30	0	0.00	22.25	1	1,100	0.09%
2018/05/07	6	22.45	0	0.00	22.50	6	950	0.63%
2018/05/02	0	0.00	1	21.40	22.25	-1	828	-0.12%
2018/04/26	0	0.00	40	21.98	21.35	-40	770	-5.19%
2018/04/25	11	21.67	0	0.00	21.70	11	701	1.57%
2018/04/23	0	0.00	1	20.55	20.40	-1	615	-0.16%
2018/04/19	1	20.90	0	0.00	20.95	1	612	0.16%
2018/04/18	30	21.00	0	0.00	20.60	30	604	4.97%
2018/04/09	1	18.90	0	0.00	18.85	1	578	0.17%
2018/03/23	1	19.15	0	0.00	19.15	1	620	0.16%
2018/03/07	0	0.00	2	19.10	18.80	-2	566	-0.35%
2018/03/02	2	18.70	0	0.00	18.80	2	557	0.36%
2018/03/01	0	0.00	1	19.00	19.10	-1	550	-0.18%
2018/02/22	1	19.15	0	0.00	19.20	1	556	0.18%
2018/02/06	11	18.01	0	0.00	18.20	11	681	1.61%
2018/02/05	1	20.05	0	0.00	19.65	1	666	0.15%
2018/01/29	1	20.60	0	0.00	20.60	1	710	0.14%
2018/01/26	1	21.00	0	0.00	20.70	1	709	0.14%
2018/01/25	1	21.60	0	0.00	21.35	1	720	0.14%
2018/01/19	1	22.00	0	0.00	21.95	1	758	0.13%
2018/01/18	1	22.50	0	0.00	22.10	1	759	0.13%
2018/01/09	1	22.05	0	0.00	22.00	1	746	0.13%
2018/01/08	1	22.35	0	0.00	22.40	1	738	0.14%
2018/01/04	1	21.35	0	0.00	21.35	1	699	0.14%
2018/01/03	0	0.00	3	21.05	20.95	-3	689	-0.44%
2018/01/02	23	20.43	20	20.86	20.95	3	692	0.43%