泰鼎-KY (4927)-富邦-員林券商分點個股進出

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
40.90
漲跌
▼0.80
漲幅
-1.92%
成交量
576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-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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	0.00	8	42.45	42.45	-8	726	-1.10%
2024/04/30	0	0.00	2	41.35	41.40	-2	705	-0.28%
2024/04/24	0	0.00	2	39.75	39.65	-2	680	-0.29%
2024/04/19	0	0.00	1	38.20	38.40	-1	681	-0.15%
2024/04/10	4	40.10	0	0.00	40.00	4	641	0.62%
2024/04/01	0	0.00	0	40.30	40.25	0	594	0.00%
2024/03/29	2	40.13	2	40.35	40.35	0	585	0.00%
2024/03/27	4	40.66	0	0.00	40.60	4	552	0.72%
2024/03/26	0	41.69	2	42.10	40.70	-2	545	-0.37%
2024/03/21	0	42.40	0	0.00	41.55	0	520	0.00%
2024/03/13	3	41.07	0	0.00	40.20	3	459	0.65%
2024/03/12	2	42.20	0	0.00	42.15	2	426	0.47%
2024/03/07	4	44.28	0	45.00	43.60	4	358	1.12%
2024/03/06	0	44.20	0	0.00	43.75	0	336	0.00%
2024/03/05	0	44.05	0	0.00	42.90	0	301	0.00%
2024/03/04	0	44.91	0	0.00	44.65	0	272	0.00%
2024/02/23	0	0.00	1	50.00	48.80	-1	218	-0.46%
2024/02/19	0	50.10	0	0.00	50.40	0	220	0.00%
2024/02/15	0	0.00	1	48.60	49.65	-1	221	-0.45%
2024/01/30	1	48.00	0	0.00	47.85	1	220	0.45%
2024/01/25	0	0.00	25	48.40	48.40	-25	241	-10.37%
2024/01/23	0	0.00	40	48.82	48.50	-40	255	-15.67%
2024/01/16	1	48.70	0	0.00	48.40	1	315	0.32%
2023/12/01	0	0.00	2	51.15	51.10	-2	578	-0.35%
2023/11/29	2	50.30	0	0.00	50.40	2	612	0.33%
2023/11/21	0	0.00	2	49.75	50.10	-2	650	-0.31%
2023/11/06	0	0.00	3	49.45	49.65	-3	744	-0.40%
2023/10/30	2	47.28	1	47.55	47.50	1	772	0.13%
2023/10/27	1	47.90	0	0.00	46.85	1	768	0.13%
2023/10/25	3	49.30	0	0.00	49.10	3	759	0.39%
2023/10/20	2	50.50	0	0.00	49.95	2	762	0.26%
2023/10/05	0	0.00	0.1	56.70	56.70	-0.1	833	-0.01%
2023/09/27	0	56.10	0	0.00	55.00	0	1,018	0.00%
2023/09/18	0.1	58.00	0	0.00	58.00	0.1	1,194	0.01%
2023/09/14	0.1	56.70	0	0.00	56.80	0.1	1,187	0.01%
2023/09/11	0	0.00	0	55.10	55.10	0	1,192	0.00%
2023/09/08	0	0.00	0	56.25	56.60	0	1,201	0.00%
2023/09/07	0	0.00	0	56.50	56.10	0	1,204	0.00%
2023/09/06	1	56.90	0	0.00	57.00	1	1,200	0.08%
2023/09/05	0	59.70	1	59.20	60.10	-1	1,176	-0.09%
2023/09/04	0	0.00	0	59.00	58.80	0	1,174	0.00%
2023/08/31	0	0.00	3	56.60	57.10	-3	1,245	-0.24%
2023/08/22	1	52.40	0	0.00	52.80	1	1,386	0.07%
2023/08/15	1	52.10	0	0.00	52.70	1	1,466	0.07%
2023/08/14	2	54.60	0	0.00	54.60	2	1,451	0.14%
2023/08/02	0	0.00	1	59.50	58.20	-1	1,450	-0.07%
2023/07/24	0	0.00	1	62.70	62.60	-1	1,430	-0.07%
2023/07/18	0.1	66.50	0	0.00	66.00	0.1	1,452	0.01%
2023/07/17	0	0.00	1	67.40	67.40	-1	1,444	-0.07%
2023/07/14	0	0.00	2	67.30	66.00	-2	1,433	-0.14%
2023/07/13	1	66.80	0	0.00	67.10	1	1,439	0.07%
2023/07/11	0	0.00	1	67.50	66.90	-1	1,426	-0.07%
2023/07/07	1	66.40	0	0.00	66.80	1	1,574	0.06%
2023/07/05	1	68.50	1	67.50	67.80	0	1,583	0.00%
2023/07/04	1	70.80	3.2	67.90	70.20	-2.2	1,531	-0.14%
2023/07/03	0	0.00	2	64.20	65.10	-2	1,416	-0.14%
2023/06/30	1	61.40	1	62.90	63.20	0	1,386	0.00%
2023/06/20	1	61.00	0	0.00	60.80	1	1,387	0.07%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/14	0	0.00	1	63.00	62.20	-1	1,365	-0.07%
2023/06/13	2	63.95	0	0.00	63.50	2	1,352	0.15%
2023/06/08	1	65.00	1.3	65.32	64.70	-0.3	1,344	-0.02%
2023/06/07	2	64.10	0	0.00	64.70	2	1,344	0.15%
2023/06/06	1	65.20	6.1	64.36	64.80	-5.1	1,326	-0.38%
2023/06/05	3.3	63.85	1	62.90	63.80	2.3	1,275	0.18%
2023/06/02	1	61.80	2	62.10	61.70	-1	1,245	-0.08%
2023/05/31	0.1	62.80	0	0.00	63.00	0.1	1,256	0.01%
2023/05/29	1	62.20	2	60.40	60.80	-1	1,232	-0.08%
2023/05/26	0	0.00	1	60.90	60.80	-1	1,213	-0.08%
2023/05/25	0.1	61.40	2	61.40	61.30	-2	1,216	-0.16%
2023/05/23	5	61.60	0	0.00	61.40	5	1,262	0.40%
2023/05/22	0.1	61.50	0	0.00	61.50	0.1	1,318	0.01%
2023/05/19	0.1	60.00	0	0.00	59.60	0.1	1,270	0.00%
2023/05/18	2	59.50	0	0.00	59.10	2	1,261	0.16%
2023/05/17	0	0.00	1	58.50	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	2	57.20	57.20	-2	1,197	-0.17%
2023/05/11	0	0.00	9	55.10	55.10	-9	1,200	-0.75%
2023/05/10	9	55.12	8	56.00	55.90	1	1,203	0.08%
2023/05/09	0	0.00	5	55.00	54.90	-5	1,220	-0.41%
2023/05/08	0	0.00	5	55.30	55.30	-5	1,226	-0.41%
2023/05/02	0	0.00	3	55.40	54.90	-3	1,263	-0.24%
2023/04/28	10	54.80	0	0.00	55.10	10	1,269	0.79%
2023/04/25	0	0.00	6	55.20	53.90	-6	1,252	-0.48%
2023/04/24	1	56.50	0	0.00	56.20	1	1,227	0.08%
2023/04/21	1	56.80	0	0.00	56.70	1	1,227	0.08%
2023/04/17	1	61.30	0	0.00	61.40	1	1,171	0.09%
2023/04/14	0	0.00	7	61.80	61.70	-7	1,163	-0.60%
2023/04/13	10	62.54	10	61.40	61.50	0	1,151	0.00%
2023/04/12	11.1	62.76	5	61.96	63.60	6.1	1,060	0.58%
2023/04/11	10	60.84	0	0.00	62.10	10	976	1.02%
2023/04/10	0	0.00	14	59.26	59.00	-14	898	-1.56%
2023/04/07	12	60.65	3	60.70	59.80	9	893	1.01%
2023/04/06	0	0.00	15	59.03	60.10	-15	873	-1.72%
2023/03/29	0	59.80	0	0.00	59.60	0	860	0.00%
2023/03/27	0	60.00	1	60.00	60.40	-1	880	-0.11%
2023/03/21	0	58.55	0	0.00	58.20	0	911	0.00%
2023/03/15	0	0.00	2	56.50	56.50	-2	950	-0.21%
2023/03/14	1	57.10	0	0.00	57.00	1	982	0.10%
2023/03/13	1	58.30	2	58.00	58.60	-1	996	-0.10%
2023/03/09	1	61.70	0	0.00	60.80	1	1,055	0.09%
2023/03/08	1	61.40	0	0.00	61.20	1	1,091	0.09%
2023/03/07	0	0.00	2	62.80	62.30	-2	1,128	-0.18%
2023/03/02	1	58.90	2	58.20	58.40	-1	1,318	-0.08%
2023/03/01	2	59.25	4	58.80	58.70	-2	1,338	-0.15%
2023/02/23	2	62.25	0	0.00	62.80	2	1,332	0.15%
2023/02/22	2	62.30	0	0.00	62.30	2	1,384	0.14%
2023/02/21	2	63.70	0	0.00	64.50	2	1,383	0.14%
2023/02/20	0	0.00	9	64.48	64.90	-9	1,384	-0.65%
2023/02/17	5	61.50	0	0.00	61.60	5	1,339	0.37%
2023/02/16	0	0.00	2	60.40	60.30	-2	1,354	-0.15%
2023/02/15	0	0.00	2	59.35	59.40	-2	1,470	-0.14%
2023/02/10	0	0.00	0	59.20	59.00	0	1,645	0.00%
2023/02/07	0	0.00	1	60.60	60.60	-1	1,818	-0.05%
2023/02/06	2	59.80	0	0.00	59.80	2	1,853	0.11%
2023/02/03	1	59.90	0	0.00	59.80	1	1,867	0.05%
2023/02/02	0	0.00	1	59.40	60.20	-1	1,864	-0.05%
2023/01/30	2	56.60	0	0.00	56.70	2	1,860	0.11%
2023/01/13	0	0.00	2	54.80	54.80	-2	1,930	-0.10%
2023/01/12	2	56.20	0.3	55.80	55.70	1.7	1,962	0.09%
2023/01/06	1.1	54.07	0	0.00	54.10	1.1	2,123	0.05%
2023/01/04	0.2	53.67	0	0.00	53.50	0.2	2,166	0.01%
2023/01/03	0.1	53.50	0	0.00	53.60	0.1	2,201	0.00%
2022/12/23	0	0.00	2	54.60	54.50	-2	2,306	-0.09%
2022/12/21	1	55.00	0	0.00	54.60	1	2,345	0.04%
2022/12/07	0	0.00	4	59.40	58.50	-4	2,530	-0.16%
2022/12/06	0	0.00	1	60.20	59.50	-1	2,550	-0.04%
2022/12/05	6	60.80	5	60.82	61.00	1	2,535	0.04%
2022/12/02	20	61.10	0	0.00	60.80	20	2,533	0.79%
2022/12/01	0	0.00	1	60.40	60.10	-1	2,520	-0.04%
2022/11/28	1	59.80	2	59.20	59.30	-1	2,579	-0.04%
2022/11/25	4	57.48	4	56.78	57.00	0	2,496	0.00%
2022/11/24	0	0.00	5	57.78	58.40	-5	2,494	-0.20%
2022/11/23	5	56.60	3	56.27	56.60	2	2,496	0.08%
2022/11/22	15	55.67	0	0.00	55.80	15	2,503	0.60%
2022/11/21	1	54.60	0	0.00	54.30	1	2,511	0.04%
2022/11/18	11	56.15	10	55.51	55.30	1	2,529	0.04%
2022/11/17	0	0.00	0.2	55.80	55.90	-0.2	2,533	-0.01%
2022/11/16	0	0.00	6	55.32	55.20	-6	2,568	-0.23%
2022/11/15	0	0.00	2	54.70	54.80	-2	2,672	-0.07%
2022/11/14	0	0.00	3	54.13	54.20	-3	2,894	-0.10%
2022/11/11	11.2	54.25	0	0.00	53.10	11.2	2,889	0.39%
2022/11/10	1	55.20	7	55.71	55.10	-6	2,772	-0.22%
2022/11/09	0	0.00	14	55.59	55.90	-14	2,749	-0.51%
2022/11/08	2	54.80	3.1	55.40	54.40	-1.1	2,707	-0.04%
2022/11/07	0	0.00	1	53.40	53.50	-1	2,618	-0.04%
2022/11/04	11	53.17	11.2	53.18	53.50	-0.2	2,589	-0.01%
2022/11/03	0	0.00	2.2	52.30	53.10	-2.2	2,522	-0.09%
2022/11/02	2	51.90	0	0.00	51.90	2	2,493	0.08%
2022/11/01	0	0.00	1	50.60	50.70	-1	2,461	-0.04%
2022/10/28	1	48.65	1	49.30	48.30	0	2,476	0.00%
2022/10/27	1	48.60	0	0.00	49.35	1	2,476	0.04%
2022/10/26	4.3	48.83	5	48.80	48.20	-0.7	2,471	-0.03%
2022/10/25	2	50.75	1	50.00	50.00	1	2,459	0.04%
2022/10/24	6	51.50	1	52.00	51.00	5	2,442	0.20%
2022/10/21	1	51.00	1	50.40	50.30	0	2,409	0.00%
2022/10/20	0	0.00	1	50.70	50.30	-1	2,390	-0.04%
2022/10/19	4	52.70	1	53.10	51.60	3	2,364	0.13%
2022/10/18	0	0.00	2	51.25	51.50	-2	2,275	-0.09%
2022/10/17	0	0.00	2.2	47.86	49.45	-2.2	2,245	-0.10%
2022/10/14	1	48.70	4	48.10	49.15	-3	2,239	-0.13%
2022/10/13	7.3	47.46	3	48.02	46.25	4.3	2,233	0.19%
2022/10/12	1.1	49.74	6	49.04	49.55	-4.9	2,202	-0.22%
2022/10/11	6	48.97	0	0.00	48.85	6	2,200	0.27%
2022/10/07	1	52.50	1	53.30	52.60	0	2,173	0.00%
2022/10/06	2	51.90	0	0.00	52.20	2	2,177	0.09%
2022/10/05	3	52.30	2	52.40	51.70	1	2,183	0.05%
2022/09/30	2	48.90	1	49.30	49.80	1	2,167	0.05%
2022/09/29	4	49.85	2	50.35	49.80	2	2,182	0.09%
2022/09/28	2	50.50	0	0.00	49.50	2	2,208	0.09%
2022/09/27	0	0.00	1	51.80	53.60	-1	2,273	-0.04%
2022/09/26	3	52.20	5	52.00	51.30	-2	2,288	-0.09%
2022/09/23	4	55.00	1	54.40	54.60	3	2,271	0.13%
2022/09/22	4	55.78	1	56.20	55.70	3	2,257	0.13%
2022/09/21	0	0.00	1	57.20	56.80	-1	2,245	-0.04%
2022/09/20	1	57.30	0	0.00	57.80	1	2,247	0.04%
2022/09/16	1	59.90	0	0.00	58.90	1	2,240	0.04%
2022/09/15	5	58.90	1	60.20	60.30	4	2,236	0.18%
2022/09/13	0	59.90	0	0.00	58.90	0	2,210	0.00%
2022/09/12	1	57.80	0	0.00	58.00	1	2,208	0.05%
2022/09/07	1	56.80	0	0.00	56.60	1	2,244	0.04%
2022/09/06	5	59.00	0	0.00	58.10	5	2,278	0.22%
2022/09/05	5	57.80	0	0.00	57.80	5	2,240	0.22%
2022/09/02	2	61.25	0	0.00	60.90	2	2,251	0.09%
2022/09/01	15	60.17	2	59.90	60.50	13	2,218	0.59%
2022/08/31	2	61.00	3	61.30	61.80	-1	2,218	-0.05%
2022/08/30	7	61.46	1	61.60	61.10	6	2,198	0.27%
2022/08/29	0	0.00	1	58.50	59.20	-1	2,140	-0.05%
2022/08/26	2	59.50	3	60.13	60.60	-1	2,130	-0.05%
2022/08/25	5	59.40	6	59.08	59.00	-1	2,116	-0.05%
2022/08/24	8	59.56	2	58.80	58.90	6	2,111	0.28%
2022/08/23	5	61.02	2	60.80	60.90	3	2,081	0.14%
2022/08/22	8	63.10	1	62.70	62.80	7	2,037	0.34%
2022/08/19	249	61.98	1,060	61.51	62.30	-811	1,915	-42.34%	大買/大賣/鉅額交易
2022/08/18	815	61.90	0	0.00	61.90	815	1,693	48.14%	大買/鉅額交易
2022/08/04	1	56.00	0	0.00	55.70	1	1,760	0.06%
2022/08/01	2	59.75	0	0.00	59.70	2	1,819	0.11%
2022/07/29	5	61.00	0	0.00	61.00	5	1,859	0.27%
2022/07/28	0	0.00	0	60.50	60.80	0	1,940	0.00%
2022/07/25	0	63.40	0	0.00	63.10	0	1,990	0.00%
2022/07/22	1	63.90	0	0.00	63.30	1	1,996	0.05%
2022/07/21	0	0.00	1	63.50	64.20	-1	2,010	-0.05%
2022/07/19	4	62.75	6	62.60	62.30	-2	2,122	-0.09%
2022/07/18	1	63.00	0	0.00	63.00	1	2,292	0.04%
2022/07/15	4	62.10	7	62.39	62.50	-3	2,303	-0.13%
2022/07/14	0	60.80	0	0.00	62.30	0	2,321	0.00%
2022/07/13	4	60.20	4	59.20	59.00	0	2,314	0.00%
2022/07/08	2	66.00	1	64.90	65.80	1	2,316	0.04%
2022/07/07	1	63.10	1	63.80	64.30	0	2,330	0.00%
2022/07/06	2	64.20	0	0.00	61.80	2	2,326	0.09%
2022/07/05	2	62.95	2	64.70	64.70	0	2,343	0.00%
2022/07/04	4	66.18	3	66.40	66.40	1	2,278	0.04%
2022/07/01	1	67.10	1	66.20	65.60	0	2,296	0.00%
2022/06/27	0	74.10	3	74.37	74.00	-3	2,560	-0.12%
2022/06/24	1	73.50	1	72.30	72.30	0	2,610	0.00%
2022/06/22	3	73.43	2	72.65	71.40	1	2,769	0.04%
2022/06/21	3	73.17	3.2	73.59	74.20	-0.2	2,922	-0.01%
2022/06/20	7	73.86	4	73.40	72.90	3	3,030	0.10%
2022/06/14	1.2	79.94	1	78.50	78.50	0.2	3,095	0.00%
2022/06/13	2	79.85	0	0.00	79.70	2	3,072	0.07%
2022/06/07	1	88.10	1	86.40	86.40	0	3,054	0.00%
2022/06/02	4	89.10	4	88.15	88.10	0	3,112	0.00%
2022/05/31	1	90.40	1	90.20	91.20	0	3,297	0.00%
2022/05/27	2	87.30	0	0.00	87.20	2	3,390	0.06%
2022/05/26	0	0.00	3	88.87	88.10	-3	3,408	-0.09%
2022/05/25	2	88.70	1	87.60	88.60	1	3,438	0.03%
2022/05/24	0	0.00	1	90.00	88.60	-1	3,449	-0.03%
2022/05/18	1	93.40	0	0.00	94.00	1	3,484	0.03%
2022/05/11	1	93.40	1	96.20	96.20	0	3,722	0.00%
2022/05/10	2	94.95	0	0.00	95.20	2	3,762	0.05%
2022/05/09	2	98.85	2	97.90	97.20	0	3,928	0.00%
2022/05/03	0	96.90	0	0.00	97.20	0	4,206	0.00%
2022/04/29	0	0.00	3	95.93	95.40	-3	4,268	-0.07%
2022/04/28	1	93.20	1	94.10	93.90	0	4,311	0.00%
2022/04/25	0	0.00	1	94.50	94.80	-1	4,461	-0.02%
2022/04/22	6	98.68	2	94.50	94.50	4	4,492	0.09%
2022/04/21	4	104.75	5	105.50	105.00	-1	4,436	-0.02%
2022/04/20	4	104.25	4	104.00	105.00	0	4,574	0.00%
2022/04/19	2	102.50	2	102.00	102.50	0	4,680	0.00%
2022/04/15	7	102.43	7	99.33	99.40	0	4,935	0.00%
2022/04/14	5	103.50	5	104.50	103.50	0	5,053	0.00%
2022/04/13	0	0.00	2	104.00	103.50	-2	5,261	-0.04%
2022/04/11	1	98.80	6	99.37	98.80	-5	5,549	-0.09%
2022/04/08	5	103.00	0	0.00	101.00	5	5,619	0.09%
2022/04/07	1	102.00	9	102.72	102.00	-8	5,729	-0.14%
2022/04/06	2	103.00	2	102.75	103.00	0	5,870	0.00%
2022/04/01	25	104.76	22.1	104.75	103.50	2.9	5,968	0.05%
2022/03/31	2	105.50	3	106.00	106.00	-1	6,026	-0.02%
2022/03/30	5	106.30	4	105.75	105.50	1	6,178	0.02%
2022/03/29	5	106.00	5	106.50	105.50	0	6,384	0.00%
2022/03/28	11	105.05	11	104.09	105.50	0	6,557	0.00%
2022/03/25	14	107.71	2	105.25	104.50	12	6,734	0.18%
2022/03/24	2	104.75	1	103.50	107.50	1	6,998	0.01%
2022/03/23	2	102.00	1	102.00	102.50	1	7,083	0.01%
2022/03/22	46	101.52	48	101.80	102.50	-2	7,145	-0.03%
2022/03/21	1.1	96.00	0	0.00	97.50	1.1	7,026	0.02%
2022/03/11	1	94.70	1	94.70	94.60	0	7,133	0.00%
2022/03/09	1	89.80	1	90.40	91.80	0	7,342	0.00%
2022/03/08	0	90.10	0	0.00	89.60	0	7,673	0.00%
2022/03/04	0	96.00	0	0.00	92.30	0	8,202	0.00%
2022/03/03	4	95.85	3	96.30	96.00	1	8,209	0.01%
2022/03/01	0	100.39	0	0.00	99.90	0	8,161	0.00%
2022/02/25	1	98.10	0	0.00	99.40	1	8,214	0.01%
2022/02/16	2	106.00	3	106.50	105.50	-1	9,115	-0.01%
2022/02/15	1	103.00	1	104.00	102.00	0	9,329	0.00%
2022/02/11	5	107.00	7	107.07	107.00	-2	9,870	-0.02%
2022/02/10	0	0.00	1	106.50	104.50	-1	10,054	-0.01%
2022/02/09	18	104.31	17	105.32	105.50	1	10,128	0.01%
2022/02/08	5	108.40	2	106.25	105.50	3	10,138	0.03%
2022/02/07	5	113.50	0	0.00	117.00	5	10,163	0.05%
2022/01/26	35	115.71	0	0.00	113.50	35	10,170	0.34%
2022/01/25	63	119.95	68	118.63	115.00	-5	10,232	-0.05%
2022/01/24	0	0.00	40	119.38	119.00	-40	10,245	-0.39%
2022/01/21	20	121.75	0	0.00	121.00	20	10,262	0.19%
2022/01/20	6	122.08	1	124.00	125.50	5	10,259	0.05%
2022/01/19	5	122.50	1	122.50	124.50	4	10,282	0.04%
2022/01/18	4	127.13	11	129.23	123.00	-7	10,409	-0.07%
2022/01/17	13	122.58	4	124.88	127.50	9	10,437	0.09%
2022/01/14	27	126.15	30	125.48	126.00	-3	10,538	-0.03%
2022/01/13	7	122.57	7	123.14	122.50	0	10,540	0.00%
2022/01/12	2	126.00	0	0.00	126.50	2	10,553	0.02%
2022/01/11	7	131.29	5	130.00	129.00	2	10,539	0.02%
2022/01/10	2	129.50	6	130.50	129.00	-4	10,515	-0.04%
2022/01/07	9	128.61	5	126.90	125.00	4	10,675	0.04%
2022/01/06	27	134.54	27	134.85	137.00	0	10,737	0.00%
2022/01/05	31	130.87	31	131.61	128.50	0	10,568	0.00%
2022/01/03	0	0.00	8	135.00	134.50	-8	10,361	-0.08%
2021/12/30	1	127.50	1	130.50	130.50	0	10,330	0.00%
2021/12/29	10	125.00	3	126.00	129.00	7	10,231	0.07%
2021/12/28	5	124.20	7	125.93	127.00	-2	10,118	-0.02%
2021/12/27	8	121.31	6	122.33	124.00	2	10,047	0.02%
2021/12/24	8	125.00	6	121.67	123.00	2	10,005	0.02%
2021/12/23	104	124.91	125	125.59	129.00	-21	9,825	-0.21%	大買/大賣/
2021/12/22	2	116.50	12	119.96	117.50	-10	9,611	-0.10%
2021/12/21	3	115.50	577	115.19	118.00	-574	9,542	-6.02%	大賣/鉅額交易
2021/12/20	806	116.23	224	115.24	114.00	582	9,781	5.95%	大買/大賣/鉅額交易
2021/12/17	7	105.79	12	106.13	108.00	-5	9,552	-0.05%
2021/12/16	136	101.97	139	101.22	102.50	-3	9,333	-0.03%	大買/大賣/
2021/12/13	0	0.00	1	95.70	95.20	-1	9,303	-0.01%
2021/12/10	0	0.00	1	95.70	95.10	-1	9,540	-0.01%
2021/12/09	1	97.80	1	95.40	95.00	0	9,626	0.00%
2021/12/07	11	95.25	5	93.76	93.60	6	10,136	0.06%
2021/12/06	5	96.12	0	0.00	95.60	5	10,457	0.05%
2021/12/03	24	96.28	23	96.85	96.30	1	10,554	0.01%
2021/12/02	32	99.83	33	99.69	98.30	-1	10,616	-0.01%
2021/12/01	34	108.75	27	107.50	103.00	7	10,358	0.07%
2021/11/30	14	111.11	45	113.37	114.00	-31	10,353	-0.30%
2021/11/29	0	0.00	1	103.00	104.00	-1	10,326	-0.01%
2021/11/25	3	101.50	3	100.33	100.00	0	10,365	0.00%
2021/11/24	0	0.00	41	100.84	101.50	-41	10,336	-0.40%
2021/11/23	3	103.33	4	101.95	99.00	-1	10,249	-0.01%
2021/11/22	2	107.50	3	105.67	102.50	-1	10,121	-0.01%
2021/11/19	30	106.02	27	110.30	103.00	3	9,883	0.03%
2021/11/18	0	100.50	13	101.00	103.00	-13	9,661	-0.13%
2021/11/17	1	103.50	0	0.00	103.00	1	9,585	0.01%
2021/11/16	4	98.95	3	100.20	100.50	1	9,481	0.01%
2021/11/15	71	104.89	73	103.57	103.50	-2	9,310	-0.02%
2021/11/12	3	99.60	22	101.09	98.90	-19	9,148	-0.21%
2021/11/11	71	99.84	82	101.07	101.50	-11	8,880	-0.12%
2021/11/10	37	92.04	48	92.95	92.30	-11	8,609	-0.13%
2021/11/09	173	92.95	196	92.70	93.60	-23	8,228	-0.28%	大買/大賣/
2021/11/08	12	85.47	2	84.40	85.10	10	7,972	0.13%
2021/11/05	59	82.78	35	83.65	85.00	24	7,842	0.31%
2021/11/04	22	82.83	19.3	83.56	84.80	2.7	7,630	0.04%
2021/11/03	7	79.30	2.2	79.91	79.90	4.8	7,371	0.07%
2021/11/02	6	79.10	3	76.43	76.30	3	7,284	0.04%
2021/11/01	34	78.32	3.1	79.65	80.00	30.9	7,196	0.43%
2021/10/29	1	77.70	1	78.00	78.00	0	7,122	0.00%
2021/10/28	1.2	74.00	0	75.70	74.40	1.2	7,055	0.02%
2021/10/27	18.2	76.17	0	0.00	75.60	18.2	7,006	0.26%
2021/10/26	2.2	75.37	65	75.42	75.10	-62.8	6,952	-0.90%
2021/10/25	5	79.02	11	78.59	77.50	-6	6,781	-0.09%
2021/10/22	21	81.75	6	80.85	80.80	15	6,653	0.23%
2021/10/21	3	79.10	14	78.04	78.20	-11	6,455	-0.17%
2021/10/20	15	78.99	4	79.50	77.90	11	6,355	0.17%
2021/10/19	13	77.40	6	77.70	78.50	7	6,208	0.11%
2021/10/18	5	75.72	4	76.55	77.30	1	6,132	0.02%
2021/10/15	23	74.73	14	75.64	76.00	9	6,050	0.15%
2021/10/14	1	71.70	15	73.53	73.90	-14	5,766	-0.24%
2021/10/13	2	72.15	2	71.05	70.80	0	5,597	0.00%
2021/10/12	4	71.70	5	72.04	72.00	-1	5,590	-0.02%
2021/10/07	6	70.83	6	70.27	70.80	0	5,641	0.00%
2021/10/06	2	68.70	3	68.53	68.70	-1	5,580	-0.02%
2021/10/05	12	67.01	0	0.00	68.70	12	5,539	0.22%
2021/10/01	1	68.50	0	0.00	65.10	1	5,413	0.02%
2021/09/29	1	69.50	0	0.00	69.50	1	5,269	0.02%
2021/09/28	27	73.82	5	72.54	72.60	22	5,202	0.42%
2021/09/27	31	73.70	40	73.20	73.10	-9	5,041	-0.18%
2021/09/24	3	71.17	10	70.27	71.30	-7	4,553	-0.15%
2021/09/23	18	68.67	2	68.85	69.00	16	4,403	0.36%
2021/09/22	18	68.17	19	67.87	68.30	-1	4,354	-0.02%
2021/09/17	2	68.35	1	68.70	68.70	1	4,283	0.02%
2021/09/16	17	67.92	19	68.39	67.00	-2	4,227	-0.05%
2021/09/15	7	67.96	6	68.67	68.90	1	4,143	0.02%
2021/09/14	4	71.93	4	70.88	70.30	0	3,902	0.00%
2021/09/13	11	73.11	3	72.13	73.00	8	3,808	0.21%
2021/09/10	56	71.39	47	71.90	73.10	9	3,676	0.24%
2021/09/09	22	70.65	24	70.83	71.50	-2	3,227	-0.06%
2021/09/08	0	0.00	1	65.30	66.80	-1	2,827	-0.04%
2021/09/07	1	69.80	24	68.75	69.90	-23	2,656	-0.87%
2021/09/06	8	68.38	3	67.70	68.40	5	2,407	0.21%
2021/09/03	147	69.94	143.3	70.17	70.50	3.7	2,298	0.16%	大買/大賣/
2021/09/02	4.3	67.54	16.2	68.07	68.60	-11.9	1,979	-0.60%
2021/09/01	109.2	63.03	118	63.49	65.80	-8.8	1,608	-0.55%	大買/大賣/
2021/08/31	1	61.40	3	61.83	62.00	-2	1,458	-0.14%
2021/08/30	0	0.00	1	60.40	60.10	-1	1,421	-0.07%
2021/08/25	0	0.00	1	58.70	60.70	-1	1,433	-0.07%
2021/08/24	0	0.00	1	57.90	57.20	-1	1,413	-0.07%
2021/08/23	0	0.00	13	57.63	58.30	-13	1,429	-0.91%
2021/08/20	3	55.00	0	0.00	54.10	3	1,427	0.21%
2021/08/18	0	0.00	0.1	53.80	56.50	-0.1	1,443	-0.01%
2021/08/16	0	0.00	0.2	54.60	54.80	-0.2	1,465	-0.01%
2021/08/13	1.1	56.91	0	0.00	55.60	1.1	1,486	0.07%
2021/08/11	2	57.30	0	0.00	57.30	2	1,563	0.13%
2021/08/10	2	58.80	0	0.00	58.40	2	1,590	0.13%
2021/08/09	0	0.00	1	60.10	59.80	-1	1,666	-0.06%
2021/08/05	0.1	60.10	1	60.40	60.40	-1	1,783	-0.05%
2021/08/03	1	58.70	2	59.10	59.70	-1	1,905	-0.05%
2021/08/02	2	57.95	1	57.50	58.50	1	1,915	0.05%
2021/07/30	1	57.70	0	0.00	57.70	1	1,955	0.05%
2021/07/28	0	0.00	1	58.50	58.50	-1	1,986	-0.05%
2021/07/26	0.1	60.20	0	59.85	59.70	0	2,010	0.00%
2021/07/22	8.2	61.98	2	62.40	62.30	6.2	2,060	0.30%
2021/07/21	0	0.00	1	60.40	60.60	-1	2,038	-0.05%
2021/07/20	0	0.00	1	58.90	58.50	-1	2,024	-0.05%
2021/07/19	2	60.40	0	0.00	59.80	2	2,021	0.10%
2021/07/16	4	63.53	3	63.43	63.60	1	2,038	0.05%
2021/07/15	4	64.95	6	65.28	64.30	-2	2,037	-0.10%
2021/07/14	17	64.59	38	64.94	65.40	-21	1,996	-1.05%
2021/07/13	1	60.80	2	62.30	60.70	-1	1,931	-0.05%
2021/07/08	1	60.70	0	0.00	59.70	1	2,047	0.05%
2021/07/07	3	60.23	0	0.00	59.80	3	2,111	0.14%
2021/07/06	1	60.70	0	0.00	60.70	1	2,123	0.05%
2021/07/05	3	61.40	7	62.46	62.80	-4	2,131	-0.19%
2021/07/01	1	59.70	0	0.00	59.70	1	2,156	0.05%
2021/06/30	1	60.70	4	60.30	60.50	-3	2,192	-0.14%
2021/06/25	1	61.20	0	0.00	61.10	1	2,239	0.04%
2021/06/24	15	60.93	2	61.50	61.20	13	2,242	0.58%
2021/06/23	0	0.00	1	60.30	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	1	60.00	58.00	-1	2,220	-0.05%
2021/06/21	0	0.00	2	59.40	59.50	-2	2,212	-0.09%
2021/06/18	5	60.00	0	0.00	59.90	5	2,215	0.23%
2021/06/15	0	0.00	17	58.29	58.30	-17	2,265	-0.75%
2021/06/11	0	0.00	2	57.00	56.80	-2	2,269	-0.09%
2021/06/10	1	56.20	0	0.00	56.20	1	2,275	0.04%
2021/06/04	0	0.00	9	55.80	55.30	-9	2,355	-0.38%
2021/06/02	0	0.00	2	56.00	55.90	-2	2,393	-0.08%
2021/05/26	0	0.00	1	54.40	54.50	-1	2,596	-0.04%
2021/05/21	9	51.92	0	0.00	52.40	9	2,605	0.35%
2021/05/20	1	51.90	0	0.00	50.40	1	2,601	0.04%
2021/05/19	1	51.50	5	51.70	51.90	-4	2,594	-0.15%
2021/05/17	1	44.55	1	44.55	44.55	0	2,584	0.00%
2021/05/14	3	51.67	3	50.50	49.50	0	2,540	0.00%
2021/05/13	0	0.00	4	51.48	50.80	-4	2,494	-0.16%
2021/05/12	3	55.20	2	55.65	55.20	1	2,437	0.04%
2021/05/11	16.4	61.50	1	61.30	61.30	15.4	2,407	0.64%
2021/05/10	1	69.00	1	69.20	68.10	0	2,333	0.00%
2021/05/07	4	68.63	2	68.50	68.80	2	2,344	0.09%
2021/05/06	1	68.20	0	0.00	67.90	1	2,357	0.04%
2021/05/05	3	66.57	1	66.50	66.50	2	2,436	0.08%
2021/05/03	2	66.00	0	0.00	65.20	2	2,493	0.08%
2021/04/29	0	0.00	1	67.80	66.80	-1	2,494	-0.04%
2021/04/27	0	0.00	2	67.10	67.50	-2	2,459	-0.08%
2021/04/26	16	67.13	0	0.00	67.00	16	2,471	0.65%
2021/04/23	0	0.00	1	66.20	67.00	-1	2,476	-0.04%
2021/04/22	1	67.50	1	66.90	66.80	0	2,524	0.00%
2021/04/21	2	67.50	3	67.87	67.90	-1	2,556	-0.04%
2021/04/20	0	0.00	1	67.50	67.20	-1	2,535	-0.04%
2021/04/19	4	67.30	2	67.30	67.20	2	2,565	0.08%
2021/04/16	3	65.77	4	65.85	65.90	-1	2,547	-0.04%
2021/04/15	2	63.50	0	0.00	64.00	2	2,554	0.08%
2021/04/14	3	61.97	0	0.00	62.00	3	2,567	0.12%
2021/04/13	6.2	65.13	0	0.00	64.30	6.2	2,516	0.25%
2021/04/12	1.2	66.08	1	66.30	66.10	0.2	2,473	0.01%
2021/04/09	5	66.70	6	66.82	66.50	-1	2,482	-0.04%
2021/04/08	3	66.30	1	66.20	66.70	2	2,468	0.08%
2021/04/07	1	66.60	0	0.00	66.50	1	2,456	0.04%
2021/04/06	2	67.10	0	0.00	66.80	2	2,449	0.08%
2021/03/31	0	0.00	1	66.70	66.50	-1	2,469	-0.04%
2021/03/30	6	67.08	2	66.95	67.00	4	2,504	0.16%
2021/03/29	1.2	67.15	1	66.90	67.10	0.2	2,528	0.01%
2021/03/26	1	66.30	3	66.43	66.70	-2	2,619	-0.08%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/23	2	66.75	10	66.80	66.70	-8	2,720	-0.29%
2021/03/22	3	66.73	13	66.80	66.80	-10	2,734	-0.37%
2021/03/19	1	67.40	20	67.45	67.40	-19	2,732	-0.70%
2021/03/17	0	68.00	1	67.80	67.70	-1	2,780	-0.04%
2021/03/16	7	68.11	0	0.00	68.10	7	2,832	0.25%
2021/03/15	2	67.65	1	67.50	68.10	1	2,841	0.04%
2021/03/12	5	67.92	2	67.80	67.90	3	2,845	0.11%
2021/03/11	3	67.87	0	0.00	68.10	3	2,887	0.10%
2021/03/08	1	68.60	0	0.00	67.90	1	2,871	0.03%
2021/03/05	1	67.60	0	0.00	68.60	1	2,898	0.03%
2021/03/04	1.1	69.36	0	0.00	68.20	1.1	2,914	0.04%
2021/03/03	1	72.20	1	71.60	71.10	0	2,864	0.00%
2021/02/26	0	0.00	2	70.95	71.20	-2	2,859	-0.07%
2021/02/24	0	0.00	2	70.60	70.30	-2	2,864	-0.07%
2021/02/23	3	70.40	0	0.00	70.40	3	2,862	0.10%
2021/02/19	1	71.20	0	0.00	71.20	1	2,941	0.03%
2021/02/18	5	71.36	2.1	71.40	71.20	2.9	2,978	0.10%
2021/02/17	1	68.70	1	69.30	69.30	0	3,011	0.00%
2021/02/05	0	0.00	2	67.70	68.00	-2	2,993	-0.07%
2021/02/04	1	67.00	0	0.00	66.70	1	3,002	0.03%
2021/02/03	4	67.35	2	66.80	67.00	2	3,045	0.07%
2021/02/01	0	0.00	3	67.50	67.90	-3	3,032	-0.10%
2021/01/28	7	70.37	2	70.30	70.20	5	3,078	0.16%
2021/01/27	9	70.36	4	70.85	71.70	5	3,027	0.17%
2021/01/26	1	69.10	0	0.00	68.60	1	2,911	0.03%
2021/01/25	3	69.03	0	0.00	69.00	3	2,864	0.10%
2021/01/21	0	0.00	10	69.50	67.90	-10	2,850	-0.35%
2021/01/19	1	69.30	0	0.00	68.80	1	2,868	0.03%
2021/01/18	0	69.80	0	0.00	68.40	0	2,847	0.00%
2021/01/15	3	69.50	0	0.00	68.90	3	2,838	0.11%
2021/01/14	0	0.00	3	70.53	70.90	-3	2,786	-0.11%
2021/01/12	0.2	66.40	0	0.00	66.70	0.2	2,719	0.01%
2021/01/11	4	68.60	0	0.00	68.90	4	2,692	0.15%
2021/01/08	1.5	67.44	0	0.00	67.50	1.5	2,673	0.05%
2021/01/05	2	68.30	2	68.75	68.60	0	2,611	0.00%
2021/01/04	18	68.61	1	68.80	69.40	17	2,608	0.65%
2020/12/29	1	68.80	0	0.00	68.60	1	2,624	0.04%
2020/12/28	1	67.80	5	67.80	67.90	-4	2,615	-0.15%
2020/12/25	6	68.88	0	0.00	68.80	6	2,581	0.23%
2020/12/23	1	68.60	2	69.25	69.50	-1	2,559	-0.04%
2020/12/22	9	68.19	2	67.90	67.60	7	2,576	0.27%
2020/12/21	6	68.62	2	68.30	68.30	4	2,515	0.16%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/15	0.1	71.50	0	0.00	71.60	0.1	2,710	0.00%
2020/12/14	1	71.90	0	0.00	72.90	1	2,740	0.04%
2020/12/11	8.2	72.50	6.3	73.64	72.60	1.9	2,810	0.07%
2020/12/10	1	75.30	0	0.00	74.60	1	2,880	0.03%
2020/12/09	2	77.80	0	0.00	77.70	2	2,954	0.07%
2020/12/07	6	78.30	2	77.40	77.30	4	2,949	0.14%
2020/12/04	0	0.00	3	81.10	81.10	-3	2,888	-0.10%
2020/12/03	1	81.50	1	81.90	81.80	0	2,879	0.00%
2020/11/30	0	0.00	1	82.30	81.30	-1	2,889	-0.03%
2020/11/27	2	82.75	3	82.10	83.40	-1	2,869	-0.03%
2020/11/26	3	83.20	25	83.01	84.10	-22	2,840	-0.77%
2020/11/24	0	0.00	14	81.06	81.30	-14	2,831	-0.49%
2020/11/23	1	82.50	0	0.00	81.50	1	2,871	0.03%
2020/11/20	2	82.40	0	0.00	82.90	2	2,874	0.07%
2020/11/19	3	82.67	5	83.00	82.40	-2	2,877	-0.07%
2020/11/18	0	0.00	2	82.15	82.40	-2	2,826	-0.07%
2020/11/17	16	81.79	15	82.15	81.60	1	2,822	0.04%
2020/11/16	77	82.26	90	81.55	81.80	-13	2,855	-0.46%
2020/11/11	4	79.40	5	79.58	79.70	-1	2,871	-0.03%
2020/11/09	3	78.13	6	78.20	78.50	-3	2,982	-0.10%
2020/11/06	2	77.70	0	0.00	78.50	2	3,079	0.06%
2020/11/05	1	75.00	0	0.00	76.00	1	3,050	0.03%
2020/11/04	0	75.80	0	0.00	75.80	0	3,117	0.00%
2020/11/03	1	75.00	1	76.00	74.90	0	3,232	0.00%
2020/11/02	0	0.00	1	74.50	75.20	-1	3,373	-0.03%
2020/10/30	1	75.60	5	74.22	74.10	-4	3,595	-0.11%
2020/10/29	3	75.33	10	76.20	76.20	-7	3,641	-0.19%
2020/10/28	2	74.90	1	75.40	75.40	1	3,735	0.03%
2020/10/27	3	74.50	1	73.90	74.30	2	3,751	0.05%
2020/10/26	0	0.00	1	73.90	72.80	-1	3,789	-0.03%
2020/10/21	0	0.00	2	72.55	72.90	-2	4,023	-0.05%
2020/10/20	0.3	71.60	1	71.40	71.60	-0.7	4,154	-0.02%
2020/10/16	6	70.97	0	0.00	70.70	6	4,260	0.14%
2020/10/15	5	70.70	5	70.78	70.90	0	4,345	0.00%
2020/10/14	1	71.50	0	0.00	71.90	1	4,355	0.02%
2020/10/12	0	0.00	1	72.00	72.00	-1	4,540	-0.02%
2020/10/07	1	72.90	1	72.60	72.90	0	4,600	0.00%
2020/10/06	1	73.00	1	72.70	71.70	0	4,641	0.00%
2020/10/05	0	0.00	2	73.00	73.00	-2	4,684	-0.04%
2020/09/29	0	0.00	2	71.00	71.00	-2	4,900	-0.04%
2020/09/25	2	74.70	0	0.00	72.40	2	5,108	0.04%
2020/09/24	4	75.80	2	76.80	74.60	2	5,324	0.04%
2020/09/23	14	80.11	16	80.01	77.30	-2	5,685	-0.04%
2020/09/22	6	77.98	2	78.35	78.30	4	5,668	0.07%
2020/09/21	66	78.59	63	78.40	78.30	3	5,672	0.05%
2020/09/18	1	77.00	2	78.25	77.00	-1	5,673	-0.02%
2020/09/17	1	77.10	1	78.00	78.10	0	5,617	0.00%
2020/09/16	1	78.00	6	77.97	78.00	-5	5,632	-0.09%
2020/09/15	2	76.75	9	76.88	77.10	-7	5,684	-0.12%
2020/09/14	6	74.20	3	73.97	74.20	3	5,814	0.05%
2020/09/11	0	0.00	2	70.65	71.00	-2	5,733	-0.03%
2020/09/10	3	71.57	4	71.35	70.70	-1	5,824	-0.02%
2020/09/09	2	70.75	1	70.60	71.20	1	5,989	0.02%
2020/09/08	2	71.05	1	71.60	71.40	1	6,064	0.02%
2020/09/07	0	0.00	1	71.80	70.70	-1	6,139	-0.02%
2020/09/03	3	71.87	1	71.80	71.10	2	6,194	0.03%
2020/09/02	1	70.90	0	0.00	70.80	1	6,193	0.02%
2020/09/01	1	71.00	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	2	72.25	72.30	-2	6,318	-0.03%
2020/08/28	1	71.00	0	0.00	70.80	1	6,344	0.02%
2020/08/27	20	73.09	4	73.20	72.30	16	6,351	0.25%
2020/08/26	2	71.95	0	0.00	71.10	2	6,367	0.03%
2020/08/24	1	72.70	1	73.30	72.60	0	6,414	0.00%
2020/08/21	0	0.00	2	71.30	72.40	-2	6,432	-0.03%
2020/08/20	4	70.50	1	70.10	70.50	3	6,500	0.05%
2020/08/19	0	0.00	12	73.53	73.50	-12	6,602	-0.18%
2020/08/17	1	75.40	1	76.00	76.20	0	6,804	0.00%
2020/08/13	0	0.00	1	74.80	73.70	-1	7,234	-0.01%
2020/08/12	2	73.30	5	72.94	73.20	-3	7,304	-0.04%
2020/08/11	5	75.90	2	76.40	75.80	3	7,256	0.04%
2020/08/10	2	76.30	0	0.00	74.40	2	7,261	0.03%
2020/08/07	6	76.83	0	0.00	76.30	6	7,369	0.08%
2020/08/06	4	80.85	5	80.24	79.60	-1	7,356	-0.01%
2020/08/05	28	80.01	22	80.76	83.10	6	7,623	0.08%
2020/08/04	57	76.32	1	74.70	75.80	56	7,502	0.75%
2020/08/03	0	0.00	56	74.21	73.70	-56	7,519	-0.74%
2020/07/31	54	80.89	53	80.47	80.40	1	7,730	0.01%
2020/07/30	4	80.20	1	79.80	79.60	3	8,002	0.04%
2020/07/29	4	80.45	1	82.10	80.10	3	8,006	0.04%
2020/07/28	1	80.80	0	0.00	82.00	1	8,007	0.01%
2020/07/27	3	81.00	1	80.80	80.00	2	7,992	0.03%
2020/07/24	5	82.02	5	81.32	80.80	0	8,093	0.00%
2020/07/23	4	81.68	6	82.28	83.10	-2	8,153	-0.02%
2020/07/22	1	82.60	2	81.75	82.40	-1	8,100	-0.01%
2020/07/21	68	82.10	66	81.92	81.80	2	8,102	0.02%
2020/07/20	2	79.20	0	0.00	80.20	2	8,192	0.02%
2020/07/17	107	80.91	112	81.16	78.90	-5	8,302	-0.06%	大買/大賣/
2020/07/16	1	79.50	4	79.35	79.60	-3	8,376	-0.04%
2020/07/15	2	78.75	7	78.26	78.00	-5	8,442	-0.06%
2020/07/14	1	77.90	1	78.00	78.70	0	8,504	0.00%
2020/07/13	5	77.80	1	77.90	77.70	4	8,523	0.05%
2020/07/10	6	78.82	0	0.00	77.70	6	8,572	0.07%
2020/07/09	37	83.85	35	83.95	81.10	2	8,601	0.02%
2020/07/08	2	79.75	0	0.00	81.60	2	8,613	0.02%
2020/07/07	52	81.06	45	81.06	79.80	7	8,630	0.08%
2020/07/06	1	80.90	6	80.88	78.90	-5	8,763	-0.06%
2020/07/03	4	79.63	2	78.80	78.00	2	8,994	0.02%
2020/07/02	245	76.96	276	77.35	79.40	-31	8,939	-0.35%	大買/大賣/
2020/07/01	2	72.45	7	72.11	72.20	-5	8,738	-0.06%
2020/06/30	3	68.80	0	0.00	69.10	3	8,712	0.03%
2020/06/24	0	0.00	1	70.70	70.80	-1	8,718	-0.01%
2020/06/23	6	71.10	1	71.70	70.60	5	8,835	0.06%
2020/06/22	7	72.36	1	72.90	72.30	6	8,839	0.07%
2020/06/19	6	72.27	14	72.98	73.60	-8	8,860	-0.09%
2020/06/18	0	0.00	5	69.10	69.40	-5	8,725	-0.06%
2020/06/17	3	69.00	8	70.68	69.00	-5	8,838	-0.06%
2020/06/16	77	69.93	69	69.99	70.60	8	8,860	0.09%
2020/06/15	15	68.15	1	67.90	67.30	14	8,868	0.16%
2020/06/12	5	64.80	9	66.51	67.60	-4	9,014	-0.04%
2020/06/11	12	66.57	1	65.30	65.20	11	9,095	0.12%
2020/06/10	5	66.50	5	66.40	67.00	0	9,153	0.00%
2020/06/08	1	67.60	0	0.00	67.00	1	9,341	0.01%
2020/06/05	8	67.64	7	67.54	67.30	1	9,400	0.01%
2020/06/04	11	69.95	6	70.20	69.80	5	9,466	0.05%
2020/06/03	6	69.40	4	69.77	70.20	2	9,620	0.02%
2020/06/02	7	70.17	1	69.70	69.00	6	9,744	0.06%
2020/06/01	2	69.60	1	68.60	69.60	1	9,816	0.01%
2020/05/29	5	68.64	5	68.50	68.70	0	9,858	0.00%
2020/05/28	4	67.63	0	0.00	68.10	4	10,032	0.04%
2020/05/27	7	67.61	4	68.00	68.10	3	10,091	0.03%
2020/05/26	26	68.88	23	69.56	68.20	3	10,310	0.03%
2020/05/25	12	71.24	10	70.62	72.50	2	10,445	0.02%
2020/05/22	4	71.05	8	70.01	69.70	-4	10,475	-0.04%
2020/05/21	14	69.83	32	70.26	71.50	-18	10,464	-0.17%
2020/05/20	113	64.38	114	64.67	65.00	-1	10,220	-0.01%	大買/大賣/
2020/05/19	5	63.02	7	62.94	62.90	-2	10,586	-0.02%
2020/05/15	8	61.93	14	61.42	60.80	-6	10,820	-0.06%
2020/05/14	15	63.21	48	63.16	60.60	-33	11,202	-0.29%
2020/05/13	3	62.37	8	62.28	61.90	-5	11,770	-0.04%
2020/05/12	23	63.07	19	63.15	62.10	4	12,247	0.03%
2020/05/11	2	60.00	3	60.00	61.40	-1	12,047	-0.01%
2020/05/08	6	60.28	5	59.82	60.20	1	12,006	0.01%
2020/05/07	60	61.12	43	61.16	60.10	17	12,034	0.14%
2020/05/06	24	58.19	19	58.59	58.60	5	11,835	0.04%
2020/05/05	4	55.70	2	56.30	55.60	2	11,633	0.02%
2020/05/04	3	55.27	3	55.73	55.10	0	11,850	0.00%
2020/04/30	1	56.00	35	55.99	56.30	-34	11,923	-0.29%
2020/04/29	5	57.66	25	57.62	56.30	-20	12,041	-0.17%
2020/04/28	98	56.95	89	57.05	57.20	9	12,202	0.07%
2020/04/27	4	54.43	2	54.10	54.00	2	12,135	0.02%
2020/04/24	3	54.17	12	54.03	54.00	-9	12,214	-0.07%
2020/04/23	48	55.95	4	55.63	54.60	44	12,367	0.36%
2020/04/22	99	54.88	81	55.18	55.90	18	12,442	0.14%
2020/04/21	5	54.84	14	53.90	54.00	-9	12,394	-0.07%
2020/04/20	5	53.38	10	53.16	53.40	-5	12,231	-0.04%
2020/04/17	0	0.00	14	52.66	52.00	-14	12,138	-0.12%
2020/04/16	7	53.11	2	52.85	53.40	5	12,063	0.04%
2020/04/15	5	53.00	6	53.13	53.00	-1	12,025	-0.01%
2020/04/14	12	53.54	2	53.30	54.00	10	11,926	0.08%
2020/04/13	42	53.52	53	53.72	53.10	-11	11,862	-0.09%
2020/04/10	16	52.57	8	53.06	52.50	8	11,721	0.07%
2020/04/09	22	53.13	18	53.21	52.80	4	11,677	0.03%
2020/04/08	17	51.02	16	50.69	51.80	1	11,479	0.01%
2020/04/07	3	46.70	25	47.30	48.40	-22	11,116	-0.20%
2020/04/06	11	44.02	1	44.05	44.00	10	10,970	0.09%
2020/04/01	4	45.79	6	45.90	45.50	-2	10,811	-0.02%
2020/03/31	9	48.31	5	48.00	47.10	4	10,793	0.04%
2020/03/30	1	47.05	1	48.20	48.70	0	10,818	0.00%
2020/03/27	19	49.92	5	49.45	48.40	14	10,907	0.13%
2020/03/26	1	51.50	6	51.33	51.80	-5	10,903	-0.05%
2020/03/25	84	53.66	77	54.09	51.40	7	10,937	0.06%
2020/03/24	6	52.27	12	52.82	52.50	-6	10,937	-0.05%
2020/03/23	41	52.79	39	53.09	51.00	2	10,976	0.02%
2020/03/20	7	51.30	3	51.83	51.40	4	10,835	0.04%
2020/03/19	2	49.50	25	48.21	47.20	-23	10,721	-0.21%
2020/03/18	100	51.58	94	51.31	50.50	6	10,591	0.06%
2020/03/17	11	49.11	2	50.05	49.15	9	10,397	0.09%
2020/03/16	9	48.71	4	48.40	46.55	5	10,242	0.05%
2020/03/13	1	46.30	8	47.42	49.45	-7	10,142	-0.07%
2020/03/12	5	51.10	3	50.80	50.00	2	10,088	0.02%
2020/03/11	2	56.45	0	0.00	54.20	2	9,966	0.02%
2020/03/10	0	55.30	10	53.69	55.20	-10	9,869	-0.10%
2020/03/09	34	56.11	3	56.47	55.00	31	9,664	0.32%
2020/03/06	1	57.50	3	57.53	57.60	-2	9,457	-0.02%
2020/03/05	6	58.08	4	58.40	56.90	2	9,328	0.02%
2020/03/04	4	56.70	0	0.00	56.70	4	9,246	0.04%
2020/03/03	4	57.58	7	58.21	57.90	-3	9,238	-0.03%
2020/03/02	55	56.27	57	56.51	56.00	-2	9,054	-0.02%
2020/02/27	6	58.15	6	58.10	55.40	0	8,973	0.00%
2020/02/26	62	57.82	65	58.14	57.10	-3	8,663	-0.03%
2020/02/25	8	56.04	3	55.73	55.90	5	8,348	0.06%
2020/02/24	8	56.23	7	56.44	55.70	1	8,210	0.01%
2020/02/21	6	55.35	3	54.93	55.50	3	8,069	0.04%
2020/02/20	40	55.80	50	55.50	55.50	-10	7,975	-0.13%
2020/02/19	10	57.16	15	57.32	58.20	-5	7,523	-0.07%
2020/02/18	4	56.90	12	59.20	57.20	-8	7,427	-0.11%
2020/02/17	60	60.73	62	60.60	59.70	-2	7,168	-0.03%
2020/02/14	96	58.49	105	58.72	60.30	-9	6,726	-0.13%	大賣/
2020/02/13	21	55.69	31	55.05	54.90	-10	6,002	-0.17%
2020/02/12	7	53.00	7	53.04	52.40	0	5,496	0.00%
2020/02/11	5	52.40	10	51.80	52.00	-5	5,386	-0.09%
2020/02/10	40	52.61	22	52.81	51.30	18	5,538	0.32%
2020/02/07	1	52.50	2	52.10	52.00	-1	5,440	-0.02%
2020/02/06	13	53.33	1	53.60	53.60	12	5,321	0.23%
2020/02/05	18	53.19	17	52.66	52.60	1	5,214	0.02%
2020/02/04	10	51.65	28	51.94	51.70	-18	4,944	-0.36%
2020/02/03	2	52.60	0	0.00	52.70	2	4,849	0.04%
2020/01/31	10	52.29	9	52.62	53.30	1	4,686	0.02%
2020/01/30	11	49.73	23	49.97	49.80	-12	4,367	-0.27%
2020/01/20	2	50.95	2	50.95	51.00	0	4,231	0.00%
2020/01/17	10	50.60	47	50.45	50.30	-37	4,153	-0.89%
2020/01/16	20	49.42	25	49.31	49.20	-5	3,998	-0.13%
2020/01/15	3	47.47	15	47.49	47.20	-12	3,778	-0.32%
2020/01/14	0	0.00	1	46.50	46.60	-1	3,766	-0.03%
2020/01/09	0	0.00	1	45.30	45.30	-1	3,831	-0.03%
2020/01/08	6	44.43	5	44.60	44.20	1	3,898	0.03%
2020/01/07	10	45.01	10	45.67	44.70	0	3,949	0.00%
2020/01/06	0	0.00	1	45.65	45.65	-1	3,964	-0.03%
2020/01/03	1	46.30	1	46.35	46.30	0	4,085	0.00%
2020/01/02	2	46.63	0	0.00	47.25	2	4,108	0.05%
2019/12/30	4	46.23	5	46.10	46.05	-1	4,311	-0.02%
2019/12/27	6	46.60	8	46.70	46.85	-2	4,271	-0.05%
2019/12/26	3	46.30	4	46.25	46.05	-1	4,260	-0.02%
2019/12/25	3	47.40	1	47.20	47.20	2	4,222	0.05%
2019/12/24	10	47.04	12	47.63	47.70	-2	4,240	-0.05%
2019/12/23	4	47.24	7	47.26	47.60	-3	4,127	-0.07%
2019/12/20	6	45.92	0	0.00	46.00	6	3,987	0.15%
2019/12/19	0	0.00	2	46.50	46.50	-2	3,933	-0.05%
2019/12/18	4	45.63	8	45.24	45.10	-4	3,831	-0.10%
2019/12/17	4	44.03	2	43.88	44.10	2	3,703	0.05%
2019/12/16	1	43.50	0	0.00	44.00	1	3,732	0.03%
2019/12/13	6	44.18	3	43.97	43.70	3	3,946	0.08%
2019/12/12	0	0.00	1	43.85	43.45	-1	3,953	-0.03%
2019/12/11	0	0.00	1	42.60	42.65	-1	4,085	-0.02%
2019/12/10	2	42.55	0	0.00	42.55	2	4,116	0.05%
2019/12/09	5	42.83	0	0.00	42.60	5	4,163	0.12%
2019/12/02	5	42.52	4	43.00	42.65	1	4,603	0.02%
2019/11/29	10	44.05	0	0.00	43.75	10	4,658	0.21%
2019/11/28	0	0.00	1	44.50	44.80	-1	4,686	-0.02%
2019/11/27	3	43.70	1	43.70	43.95	2	4,687	0.04%
2019/11/26	0	0.00	4	43.69	43.60	-4	4,722	-0.08%
2019/11/21	0	0.00	1	42.75	43.20	-1	4,990	-0.02%
2019/11/20	8	43.24	5	43.17	43.15	3	5,080	0.06%
2019/11/19	3	44.00	2	44.00	43.60	1	5,197	0.02%
2019/11/18	6	44.21	8	44.03	44.30	-2	5,226	-0.04%
2019/11/15	0	0.00	1	43.00	43.00	-1	5,233	-0.02%
2019/11/14	1	41.30	0	0.00	41.65	1	5,387	0.02%
2019/11/13	3	42.75	0	0.00	42.70	3	5,441	0.06%
2019/11/12	0	0.00	4	42.65	43.20	-4	5,495	-0.07%
2019/11/11	5	42.59	2	42.93	42.10	3	5,660	0.05%
2019/11/08	5	44.22	4	43.94	43.85	1	5,702	0.02%
2019/11/07	11	43.80	10	44.13	44.45	1	5,784	0.02%
2019/11/06	6	42.71	3	42.58	42.50	3	5,882	0.05%
2019/11/05	2	42.43	2	42.30	42.25	0	6,001	0.00%
2019/11/04	1	42.50	1	42.50	42.55	0	6,228	0.00%
2019/11/01	2	42.98	2	43.13	43.10	0	6,305	0.00%
2019/10/31	2	43.75	0	0.00	43.25	2	6,445	0.03%
2019/10/30	1	42.90	1	43.05	43.15	0	6,554	0.00%
2019/10/29	0	0.00	8	42.93	42.25	-8	6,586	-0.12%
2019/10/28	0	0.00	5	42.47	42.30	-5	6,674	-0.07%
2019/10/25	3	43.37	3	42.77	42.65	0	6,713	0.00%
2019/10/24	3	43.40	7	43.29	43.40	-4	6,710	-0.06%
2019/10/23	5	42.74	2	42.85	42.50	3	6,712	0.04%
2019/10/22	0	0.00	1	43.40	42.75	-1	6,735	-0.01%
2019/10/21	1	42.40	0	0.00	42.55	1	6,731	0.01%
2019/10/18	70	42.11	106	42.87	42.85	-36	6,792	-0.53%	大賣/
2019/10/17	1	41.40	0	0.00	41.50	1	6,731	0.01%
2019/10/16	0	0.00	5	41.50	41.80	-5	6,818	-0.07%
2019/10/15	1	40.15	2	40.70	40.60	-1	6,821	-0.01%
2019/10/14	8	38.92	2	38.83	39.30	6	6,860	0.09%
2019/10/09	4	38.68	6	38.69	38.85	-2	6,895	-0.03%
2019/10/08	1	41.30	0	0.00	41.05	1	6,871	0.01%
2019/10/07	11.4	42.37	2	41.35	42.30	9.4	6,886	0.14%
2019/10/04	12.2	40.68	4	40.85	40.30	8.2	6,848	0.12%
2019/10/03	2.1	42.04	1	41.95	41.95	1.1	6,802	0.02%
2019/10/02	1	42.10	0	0.00	42.40	1	6,962	0.01%
2019/09/27	11.2	42.11	1	42.05	42.05	10.2	6,999	0.15%
2019/09/26	2	43.75	0	0.00	43.85	2	7,086	0.03%
2019/09/25	2	43.55	0	0.00	43.60	2	7,157	0.03%
2019/09/24	34	44.54	0	0.00	43.80	34	7,262	0.47%
2019/09/23	3	44.32	1.2	44.42	44.30	1.8	7,290	0.02%
2019/09/20	4	43.84	3	43.87	43.85	1	7,379	0.01%
2019/09/19	0	0.00	1	43.70	43.60	-1	7,393	-0.01%
2019/09/18	4.3	43.77	2	43.78	43.40	2.3	7,383	0.03%
2019/09/17	3	45.35	0	0.00	45.20	3	7,202	0.04%
2019/09/16	15	45.07	0	0.00	44.85	15	7,215	0.21%
2019/09/12	1	47.25	1	46.80	46.70	0	7,126	0.00%
2019/09/11	1	47.15	1	47.35	47.15	0	7,212	0.00%
2019/09/10	1	46.85	2	46.83	46.85	-1	7,338	-0.01%
2019/09/09	20	47.11	6	47.53	46.70	14	7,411	0.19%
2019/09/06	2	51.30	3	51.27	51.50	-1	7,243	-0.01%
2019/09/05	2	51.25	10	51.50	51.40	-8	7,472	-0.11%
2019/09/04	11	51.05	1	50.90	51.00	10	7,480	0.13%
2019/09/03	10	50.56	9	50.97	50.50	1	7,592	0.01%
2019/09/02	13	50.58	0	0.00	51.70	13	7,645	0.17%
2019/08/30	6	50.82	0	0.00	50.30	6	7,796	0.08%
2019/08/29	0	0.00	2	50.80	50.80	-2	7,929	-0.03%
2019/08/28	2	50.90	4	51.10	50.60	-2	7,921	-0.03%
2019/08/27	1	51.60	0	0.00	51.00	1	7,869	0.01%
2019/08/26	8	51.80	1	52.10	51.30	7	7,858	0.09%
2019/08/23	3	53.77	4	53.80	53.60	-1	7,771	-0.01%
2019/08/22	8	54.36	4	54.10	54.90	4	7,731	0.05%
2019/08/21	1	54.00	0	0.00	54.20	1	7,650	0.01%
2019/08/20	3	55.67	0	0.00	55.00	3	7,684	0.04%
2019/08/19	24	55.31	29	55.33	55.20	-5	7,690	-0.06%
2019/08/16	5	53.42	20	53.48	53.20	-15	7,605	-0.20%
2019/08/15	2	53.75	1	53.40	53.90	1	7,544	0.01%
2019/08/14	40	55.30	10	55.24	54.60	30	7,517	0.40%
2019/08/13	5	53.66	3	53.97	53.10	2	7,466	0.03%
2019/08/12	9	54.78	24	54.60	54.40	-15	7,543	-0.20%
2019/08/08	32	55.49	20	55.76	56.50	12	7,500	0.16%
2019/08/07	3	53.80	0	0.00	52.80	3	7,291	0.04%
2019/08/06	9	51.22	10	51.88	53.80	-1	7,271	-0.01%
2019/08/05	7	51.66	11	52.27	50.70	-4	7,113	-0.06%
2019/08/02	10	53.63	7	53.74	52.70	3	7,225	0.04%
2019/08/01	5	53.00	16	52.36	53.00	-11	7,491	-0.15%
2019/07/31	1	51.60	5	51.62	51.60	-4	7,711	-0.05%
2019/07/30	1	51.20	14	51.14	51.50	-13	7,891	-0.16%
2019/07/29	4	49.60	0	0.00	50.50	4	7,944	0.05%
2019/07/24	0	0.00	3	49.40	49.40	-3	8,324	-0.04%
2019/07/23	1	49.80	2	49.90	49.80	-1	8,400	-0.01%
2019/07/22	1	51.00	0	0.00	50.70	1	8,389	0.01%
2019/07/18	8	49.29	10	49.25	49.00	-2	8,547	-0.02%
2019/07/17	6	49.98	1	50.00	50.10	5	8,531	0.06%
2019/07/16	8	50.85	0	0.00	50.70	8	8,540	0.09%
2019/07/15	6	52.12	4	52.10	51.90	2	8,616	0.02%
2019/07/12	2	51.10	0	0.00	51.50	2	8,738	0.02%
2019/07/11	10	50.15	3	50.25	50.70	7	8,819	0.08%
2019/07/10	7	51.24	5	51.50	50.20	2	9,016	0.02%
2019/07/09	1	50.00	2	49.88	49.85	-1	9,495	-0.01%
2019/07/08	19	50.41	15	50.50	50.60	4	10,127	0.04%
2019/07/05	8	51.93	6	52.03	51.70	2	10,138	0.02%
2019/07/04	4	52.18	1	52.50	52.10	3	10,181	0.03%
2019/07/03	52	52.73	49	52.78	51.70	3	10,261	0.03%
2019/07/02	3	55.10	1	55.10	54.30	2	10,153	0.02%
2019/07/01	81	55.48	90	55.48	55.50	-9	10,229	-0.09%
2019/06/28	5	54.80	0	0.00	54.60	5	10,178	0.05%
2019/06/27	18	55.38	17	55.31	53.70	1	10,264	0.01%
2019/06/25	5	54.34	6	54.25	54.10	-1	10,371	-0.01%
2019/06/24	0	0.00	10	54.10	54.30	-10	10,411	-0.10%
2019/06/21	14	53.41	0	0.00	53.10	14	10,404	0.13%
2019/06/20	1	54.10	0	0.00	54.30	1	10,366	0.01%
2019/06/19	4	54.00	1	53.60	53.40	3	10,343	0.03%
2019/06/18	1	51.30	2	52.40	53.40	-1	10,289	-0.01%
2019/06/17	1	52.60	2	55.20	52.70	-1	10,162	-0.01%
2019/06/14	15	55.48	6	55.03	55.00	9	10,109	0.09%
2019/06/13	3	55.83	5	55.28	54.90	-2	10,050	-0.02%
2019/06/12	4	54.08	6	54.17	54.00	-2	9,826	-0.02%
2019/06/11	0	0.00	11	53.32	53.10	-11	9,808	-0.11%
2019/06/10	24	52.73	14	52.78	52.60	10	9,740	0.10%
2019/06/06	7	52.37	7	51.99	52.70	0	9,728	0.00%
2019/06/05	2	49.75	2	50.25	51.70	0	9,543	0.00%
2019/06/04	1	48.90	0	0.00	48.40	1	9,438	0.01%
2019/06/03	2	47.28	0	0.00	47.35	2	9,508	0.02%
2019/05/31	1	48.35	1	48.25	48.20	0	9,800	0.00%
2019/05/30	0	0.00	1	47.20	47.45	-1	9,783	-0.01%
2019/05/29	0	0.00	2	47.73	47.50	-2	9,802	-0.02%
2019/05/28	1	46.20	5	46.85	47.30	-4	9,865	-0.04%
2019/05/27	7	45.32	6	44.25	45.60	1	9,886	0.01%
2019/05/24	2	46.95	1	46.15	45.95	1	9,851	0.01%
2019/05/23	3	46.95	0	0.00	46.25	3	9,818	0.03%
2019/05/22	6	49.59	7	49.58	48.95	-1	9,878	-0.01%
2019/05/21	4	48.98	5	49.22	49.75	-1	9,976	-0.01%
2019/05/20	8	49.20	11	48.97	48.75	-3	10,042	-0.03%
2019/05/17	6	51.83	14	52.09	49.55	-8	9,982	-0.08%
2019/05/16	20	52.09	30	52.72	51.70	-10	9,904	-0.10%
2019/05/15	7	51.46	4	51.65	51.60	3	9,874	0.03%
2019/05/14	8	49.38	2	49.73	50.80	6	9,929	0.06%
2019/05/13	2	50.08	6	50.01	50.00	-4	10,008	-0.04%
2019/05/10	24	50.93	21	50.69	50.00	3	10,404	0.03%
2019/05/09	30	53.66	13	52.45	50.50	17	10,496	0.16%
2019/05/08	28	53.51	55	53.51	55.00	-27	10,425	-0.26%
2019/05/07	24	51.46	13	51.97	53.70	11	10,216	0.11%
2019/05/06	5	51.58	9	51.67	50.00	-4	10,111	-0.04%
2019/05/03	10	51.53	19	51.64	51.70	-9	10,062	-0.09%
2019/05/02	6	51.08	3	51.40	50.70	3	10,037	0.03%
2019/04/30	1	50.50	6	50.45	51.20	-5	10,095	-0.05%
2019/04/29	0	0.00	1	49.50	49.25	-1	10,047	-0.01%
2019/04/26	1	48.90	0	0.00	48.50	1	10,085	0.01%
2019/04/25	5	48.39	10	48.93	49.10	-5	10,291	-0.05%
2019/04/24	13	50.35	19	49.22	49.00	-6	10,513	-0.06%
2019/04/23	0	0.00	10	49.83	50.70	-10	10,808	-0.09%
2019/04/22	2	49.80	1	49.60	49.70	1	11,100	0.01%
2019/04/19	26	51.59	13	51.08	50.40	13	11,010	0.12%
2019/04/18	22	50.34	46	50.80	50.00	-24	10,844	-0.22%
2019/04/17	32	51.63	25	51.34	52.00	7	10,676	0.07%
2019/04/16	43	50.96	46	50.90	50.70	-3	10,536	-0.03%
2019/04/15	41	49.84	26	49.20	51.00	15	10,281	0.15%
2019/04/12	59	48.05	62	48.14	46.45	-3	9,716	-0.03%
2019/04/11	23	46.58	1.1	46.80	46.95	21.9	9,029	0.24%
2019/04/10	0	0.00	14	45.21	45.75	-14	8,884	-0.16%
2019/04/09	6	45.67	4	45.80	45.45	2	8,873	0.02%
2019/04/08	22	45.35	15	45.23	45.10	7	8,766	0.08%
2019/04/03	11	44.73	21	44.85	44.70	-10	8,714	-0.11%
2019/04/02	3	43.85	7	43.95	43.85	-4	8,645	-0.05%
2019/04/01	7	44.77	5	44.64	44.00	2	8,611	0.02%
2019/03/29	6	43.72	9	42.64	43.85	-3	8,466	-0.04%
2019/03/28	10	42.16	0	0.00	41.80	10	8,339	0.12%
2019/03/27	10	41.90	2	41.98	42.15	8	8,292	0.10%
2019/03/25	1	40.65	0	0.00	40.80	1	8,317	0.01%
2019/03/22	7	41.96	0	0.00	41.20	7	8,334	0.08%
2019/03/21	6	41.17	0	0.00	42.00	6	8,383	0.07%
2019/03/19	1	41.10	2	40.75	41.60	-1	8,334	-0.01%
2019/03/18	0	0.00	4	40.65	40.40	-4	8,292	-0.05%
2019/03/13	2	40.30	2	41.15	40.80	0	8,263	0.00%
2019/03/12	2	41.20	0	0.00	40.45	2	8,221	0.02%
2019/03/11	0	0.00	1	41.55	41.35	-1	8,174	-0.01%
2019/03/08	3	41.98	1	42.25	41.45	2	8,280	0.02%
2019/03/07	1	42.90	3	42.97	42.65	-2	8,253	-0.02%
2019/03/06	12	45.85	12	45.78	43.70	0	8,223	0.00%
2019/03/05	1	43.85	5	44.45	44.25	-4	8,029	-0.05%
2019/02/27	2	42.93	31.5	43.26	44.30	-29.5	8,141	-0.36%
2019/02/26	1	43.80	7	43.99	43.60	-6	8,098	-0.07%
2019/02/25	6	43.63	1	44.05	44.45	5	8,177	0.06%
2019/02/22	1	43.95	14	43.86	43.40	-13	8,166	-0.16%
2019/02/21	14	45.42	2	45.55	44.40	12	8,278	0.14%
2019/02/20	2	44.55	0	0.00	45.00	2	8,215	0.02%
2019/02/18	0	0.00	6	44.46	44.15	-6	8,149	-0.07%
2019/02/15	3	44.22	4	44.20	44.30	-1	8,216	-0.01%
2019/02/14	0	0.00	12	45.75	45.10	-12	8,225	-0.15%
2019/02/13	7	45.56	7	45.78	45.25	0	8,184	0.00%
2019/02/12	11	47.45	9	47.29	46.95	2	8,142	0.02%
2019/02/11	7	45.71	5	46.42	48.05	2	8,166	0.02%
2019/01/30	17	41.71	22	42.07	43.70	-5	7,777	-0.06%
2019/01/29	11	41.78	7	41.95	40.65	4	7,542	0.05%
2019/01/28	0	0.00	11	42.00	41.10	-11	7,297	-0.15%
2019/01/25	2	41.88	13	41.30	40.80	-11	7,166	-0.15%
2019/01/24	15	41.10	14.1	40.97	41.25	0.9	7,083	0.01%
2019/01/23	18	40.74	13	40.17	41.00	5	6,996	0.07%
2019/01/22	21	40.57	10	40.55	39.65	11	6,839	0.16%
2019/01/18	5	40.90	1	40.50	41.35	4	6,564	0.06%
2019/01/17	6	41.08	6	41.66	40.55	0	6,416	0.00%
2019/01/16	48	40.51	15	40.05	41.15	33	6,188	0.53%
2019/01/15	23	38.16	33.2	38.47	39.60	-10.2	5,890	-0.17%
2019/01/14	10	37.07	9	37.06	38.20	1	5,445	0.02%
2019/01/07	0	0.00	2	35.30	35.05	-2	5,120	-0.04%
2019/01/04	0	0.00	1	34.65	34.90	-1	5,160	-0.02%
2019/01/02	1	35.10	0	0.00	34.40	1	5,265	0.02%
2018/12/28	5	34.24	6	34.38	34.55	-1	5,266	-0.02%
2018/12/27	1	33.05	1	33.50	33.20	0	5,340	0.00%
2018/12/25	3	32.80	1	32.75	33.20	2	5,582	0.04%
2018/12/24	0	0.00	3	34.40	34.55	-3	5,528	-0.05%
2018/12/21	1	35.50	1	35.60	35.50	0	5,693	0.00%
2018/12/20	2	35.15	1	35.50	35.70	1	5,646	0.02%
2018/12/19	0	0.00	2	35.35	35.20	-2	5,620	-0.04%
2018/12/18	11	35.96	1	35.35	35.25	10	5,647	0.18%
2018/12/17	1	35.45	0	0.00	35.65	1	5,602	0.02%
2018/12/14	1	35.00	1	35.25	35.50	0	5,722	0.00%
2018/12/13	6	34.75	5	35.02	35.00	1	5,708	0.02%
2018/12/12	2	34.60	0	0.00	34.80	2	5,750	0.03%
2018/12/07	1	34.15	1	34.25	34.30	0	5,914	0.00%
2018/12/06	3	33.55	3	33.65	34.00	0	5,940	0.00%
2018/12/05	2	34.93	3	34.93	35.40	-1	5,959	-0.02%
2018/12/04	9	35.85	3	35.40	35.40	6	6,055	0.10%
2018/12/03	0	0.00	3	37.00	36.35	-3	6,100	-0.05%
2018/11/30	2	35.70	1	35.90	35.50	1	6,288	0.02%
2018/11/29	0	0.00	6	35.39	34.90	-6	6,381	-0.09%
2018/11/28	10	35.85	5	36.06	35.60	5	6,722	0.07%
2018/11/27	2	34.85	10	35.30	35.35	-8	6,715	-0.12%
2018/11/26	0	0.00	3	34.38	34.55	-3	6,769	-0.04%
2018/11/22	0	0.00	2	34.35	33.10	-2	6,997	-0.03%
2018/11/21	10	34.95	0	0.00	34.60	10	7,287	0.14%
2018/11/20	0	0.00	5	34.62	34.50	-5	7,661	-0.07%
2018/11/19	3	34.95	3	35.25	35.25	0	7,658	0.00%
2018/11/16	0	0.00	3	34.40	34.55	-3	7,754	-0.04%
2018/11/15	5	34.93	2	34.88	34.90	3	7,771	0.04%
2018/11/14	0	0.00	1	34.85	34.75	-1	7,837	-0.01%
2018/11/13	60	33.66	61	33.77	34.25	-1	7,727	-0.01%
2018/11/09	0	0.00	3	33.00	33.20	-3	7,615	-0.04%
2018/11/08	6	34.09	7	32.69	32.10	-1	7,626	-0.01%
2018/11/07	4	32.18	4	32.75	33.00	0	7,553	0.00%
2018/11/06	8	31.91	5	31.58	31.95	3	7,623	0.04%
2018/11/05	3	32.00	8	32.14	32.40	-5	7,638	-0.07%
2018/11/02	2	30.70	2	30.90	31.20	0	7,608	0.00%
2018/11/01	2	30.48	1	30.50	30.65	1	7,783	0.01%
2018/10/24	2	28.95	20	29.06	30.10	-18	8,476	-0.21%
2018/10/23	0	0.00	3	30.03	29.50	-3	8,605	-0.03%
2018/10/22	1	30.50	0	0.00	30.55	1	8,882	0.01%
2018/10/18	3	29.80	2	29.70	29.75	1	9,394	0.01%
2018/10/11	0	0.00	1	26.80	26.00	-1	9,927	-0.01%
2018/10/09	0	0.00	10	29.25	28.80	-10	10,178	-0.10%
2018/10/08	2	29.80	5	29.86	29.45	-3	10,380	-0.03%
2018/10/05	11	29.45	11	29.41	29.40	0	10,806	0.00%
2018/10/04	20	30.30	0	0.00	30.30	20	10,989	0.18%
2018/10/03	3	32.48	0	0.00	32.00	3	10,902	0.03%
2018/10/02	5	31.30	10	31.15	31.20	-5	10,818	-0.05%
2018/10/01	4	30.29	3	30.30	30.95	1	10,962	0.01%
2018/09/28	1	31.95	11	31.94	31.70	-10	10,991	-0.09%
2018/09/27	0	0.00	17	32.18	32.25	-17	10,989	-0.15%
2018/09/25	1	31.30	1	32.05	32.15	0	11,008	0.00%
2018/09/21	1	31.70	0	0.00	31.45	1	10,954	0.01%
2018/09/20	9	31.50	1	31.40	30.85	8	10,881	0.07%
2018/09/19	6	33.13	19	32.97	32.25	-13	10,713	-0.12%
2018/09/18	1	32.75	1	32.95	33.10	0	10,631	0.00%
2018/09/14	0	0.00	22	33.68	34.25	-22	10,591	-0.21%
2018/09/13	4	32.83	1	33.20	33.20	3	10,476	0.03%
2018/09/12	4	33.70	0	0.00	33.30	4	10,383	0.04%
2018/09/11	134	33.39	134	33.23	34.70	0	10,325	0.00%	大買/大賣/
2018/09/10	0	0.00	1	33.90	33.00	-1	10,218	-0.01%
2018/09/07	11	34.18	5	34.09	34.60	6	10,088	0.06%
2018/09/06	30	35.33	14	35.69	35.00	16	10,124	0.16%
2018/09/05	14	34.73	25	34.25	34.70	-11	9,826	-0.11%
2018/09/04	37	34.83	30	35.95	34.10	7	9,652	0.07%
2018/09/03	16	36.64	7	36.60	36.70	9	9,251	0.10%
2018/08/31	34	37.06	11	37.32	36.60	23	9,128	0.25%
2018/08/30	11	36.83	32	37.26	36.70	-21	8,975	-0.23%
2018/08/29	0	0.00	34	37.12	37.35	-34	8,820	-0.39%
2018/08/28	43	36.03	31	35.64	36.70	12	8,635	0.14%
2018/08/27	15	34.42	1	34.65	35.30	14	8,230	0.17%
2018/08/24	6	33.00	3	33.00	33.10	3	7,915	0.04%
2018/08/23	15	32.85	2	32.93	32.35	13	7,920	0.16%
2018/08/22	11	31.44	17	31.61	32.25	-6	7,714	-0.08%
2018/08/21	44	31.50	18	31.40	31.75	26	7,654	0.34%
2018/08/17	0	0.00	1	30.10	29.70	-1	7,456	-0.01%
2018/08/16	0	0.00	1	29.50	30.10	-1	7,415	-0.01%
2018/08/15	0	0.00	4	29.83	29.85	-4	7,407	-0.05%
2018/08/14	1	30.45	0	0.00	29.65	1	7,324	0.01%
2018/08/13	2	30.50	0	0.00	30.75	2	7,189	0.03%
2018/08/10	12	32.56	0	0.00	31.80	12	7,032	0.17%
2018/08/09	2	31.50	0	0.00	31.90	2	6,961	0.03%
2018/08/08	1	33.15	1	31.65	31.75	0	6,907	0.00%
2018/08/07	3	32.60	17	32.22	32.65	-14	6,787	-0.21%
2018/08/06	1	31.90	9	31.83	31.80	-8	6,687	-0.12%
2018/08/03	26	32.84	1	32.75	32.20	25	6,627	0.38%
2018/08/02	0	0.00	10	31.65	32.30	-10	6,498	-0.15%
2018/08/01	1	31.85	5	31.85	31.85	-4	6,373	-0.06%
2018/07/30	11	32.27	0	0.00	32.40	11	6,110	0.18%
2018/07/27	1	31.90	2	32.00	32.00	-1	5,970	-0.02%
2018/07/26	38	31.76	42	30.95	31.00	-4	5,694	-0.07%
2018/07/24	5	30.15	21	29.16	29.30	-16	5,128	-0.31%
2018/07/23	1	27.90	7	27.94	27.95	-6	4,781	-0.13%
2018/07/20	2	28.60	5	28.40	28.60	-3	4,759	-0.06%
2018/07/18	1	28.05	0	0.00	28.60	1	4,648	0.02%
2018/07/17	83	29.15	82	29.23	28.65	1	4,508	0.02%
2018/07/16	2	28.53	1	29.45	28.10	1	4,143	0.02%
2018/07/13	15	28.26	16	28.28	29.30	-1	3,897	-0.03%
2018/07/12	0	0.00	12	26.58	27.75	-12	3,424	-0.35%
2018/07/11	1	25.25	0	0.00	25.25	1	3,103	0.03%
2018/07/10	1	24.90	3	24.83	24.90	-2	3,074	-0.07%
2018/07/09	25	25.83	5	25.05	25.15	20	2,996	0.67%
2018/07/06	15	25.03	8	24.72	25.35	7	2,827	0.25%
2018/07/05	0	0.00	18	23.89	23.10	-18	2,615	-0.69%
2018/07/04	8	23.70	0	0.00	23.85	8	2,583	0.31%
2018/07/03	0	0.00	8	23.20	23.30	-8	2,528	-0.32%
2018/07/02	6	22.78	2	23.15	22.70	4	2,489	0.16%
2018/06/28	4	22.85	4	23.20	22.75	0	2,461	0.00%
2018/06/26	9	23.39	0	0.00	23.60	9	2,427	0.37%
2018/06/25	5	23.10	11	23.45	23.35	-6	2,387	-0.25%
2018/06/20	2	22.30	0	0.00	22.60	2	2,303	0.09%
2018/06/19	3	22.92	0	0.00	22.90	3	2,276	0.13%
2018/06/15	3	23.43	1	23.40	23.50	2	2,256	0.09%
2018/06/14	10	23.88	0	0.00	23.60	10	2,236	0.45%
2018/06/13	1	24.35	2	24.20	24.35	-1	2,068	-0.05%
2018/06/11	0	0.00	1	23.95	23.80	-1	2,031	-0.05%
2018/06/05	0	0.00	2	24.00	23.85	-2	1,935	-0.10%
2018/06/04	0	0.00	1	23.25	23.60	-1	1,887	-0.05%
2018/05/31	3	23.30	3	23.65	23.65	0	1,706	0.00%
2018/05/24	1	21.70	0	0.00	21.80	1	1,421	0.07%
2018/05/04	5	22.35	0	0.00	22.45	5	913	0.55%
2018/05/03	0	0.00	1	22.20	21.75	-1	869	-0.11%
2018/05/02	0	0.00	2	21.80	22.25	-2	828	-0.24%
2018/04/27	1	21.05	0	0.00	21.10	1	778	0.13%
2018/04/25	0	0.00	2	21.45	21.70	-2	701	-0.29%
2018/04/24	0	0.00	7	20.46	20.65	-7	654	-1.07%
2018/04/20	0	0.00	8	20.65	20.60	-8	614	-1.30%
2018/04/16	5	21.30	0	0.00	20.80	5	594	0.84%
2018/04/09	0	18.85	0	0.00	18.85	0	578	0.00%
2018/03/27	0	18.70	0	0.00	18.80	0	621	0.00%
2018/03/22	8	19.90	0	0.00	19.50	8	619	1.29%
2018/03/20	0	0.00	5	19.65	19.60	-5	619	-0.81%
2018/03/16	5	20.45	0	0.00	20.45	5	641	0.78%
2018/01/30	0	0.00	40	20.39	20.40	-40	695	-5.75%
2018/01/08	0	0.00	4	22.30	22.40	-4	738	-0.54%