泰鼎-KY (4927)-元大-竹科券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
39.20
漲跌
▼0.35
漲幅
-0.88%
成交量
384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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/11	0	0.00	5	39.93	39.75	-5	643	-0.78%
2024/04/03	0	0.00	20	38.95	39.00	-20	621	-3.22%
2024/04/02	0	0.00	16	39.78	39.35	-16	612	-2.61%
2024/03/28	0	0.00	10	40.45	40.10	-10	566	-1.76%
2024/03/27	0	40.95	0	0.00	40.60	0	552	0.00%
2024/03/26	0.1	40.96	0	0.00	40.70	0.1	545	0.01%
2024/03/18	0	41.98	0	0.00	41.70	0	504	0.00%
2024/03/14	2	40.13	0	0.00	41.25	2	474	0.42%
2024/03/11	0	43.50	0	0.00	42.65	0	397	0.00%
2024/03/07	0	43.85	0	0.00	43.60	0	358	0.00%
2024/03/05	0	43.90	0	0.00	42.90	0	301	0.00%
2024/02/29	1	45.85	0	0.00	45.90	1	244	0.41%
2024/02/20	0	0.00	5	50.00	49.70	-5	222	-2.24%
2024/02/15	9	48.96	0	0.00	49.65	9	221	4.07%
2024/01/31	0	47.76	1	47.50	47.40	-1	214	-0.45%
2024/01/23	0	0.00	2	49.15	48.50	-2	255	-0.78%
2023/12/29	0	0.00	3	50.00	50.40	-3	407	-0.74%
2023/12/18	3	50.90	0	0.00	50.20	3	438	0.68%
2023/11/27	0	0.00	5	49.30	49.15	-5	631	-0.79%
2023/11/03	0	0.00	1	48.55	48.60	-1	745	-0.13%
2023/11/01	1	45.75	0	0.00	45.60	1	760	0.13%
2023/10/25	0	49.50	0	0.00	49.10	0	759	0.00%
2023/10/24	1	50.00	0	0.00	49.90	1	754	0.13%
2023/10/20	1	50.20	0	0.00	49.95	1	762	0.13%
2023/10/19	1	51.60	0	0.00	51.50	1	756	0.13%
2023/10/18	10	52.00	0	0.00	51.60	10	767	1.30%
2023/10/17	6	52.80	0	0.00	52.80	6	764	0.79%
2023/10/06	1	53.01	1	52.70	52.70	0	861	0.00%
2023/10/04	0	0.00	1	57.00	57.00	-1	850	-0.12%
2023/09/26	1	57.30	0	0.00	56.60	1	1,135	0.09%
2023/09/20	10	57.30	1	57.10	57.10	9	1,187	0.76%
2023/09/19	5	58.50	0	0.00	58.50	5	1,193	0.42%
2023/09/18	10	58.20	1	58.50	58.00	9	1,194	0.75%
2023/09/13	1	55.00	0	0.00	55.20	1	1,181	0.08%
2023/09/11	2	55.30	0	0.00	55.10	2	1,192	0.17%
2023/09/06	1	56.70	0	0.00	57.00	1	1,200	0.08%
2023/09/04	0	0.00	1	58.60	58.80	-1	1,174	-0.09%
2023/08/31	0	0.00	2	57.20	57.10	-2	1,245	-0.16%
2023/08/30	2	56.80	2	56.40	56.60	0	1,275	0.00%
2023/08/17	1	52.00	0	0.00	52.80	1	1,397	0.07%
2023/08/16	0	0.00	4	52.40	52.30	-4	1,453	-0.28%
2023/08/15	2	52.40	0	0.00	52.70	2	1,466	0.14%
2023/08/14	0	54.80	0	0.00	54.60	0	1,451	0.00%
2023/08/10	1	61.60	0	0.00	61.60	1	1,478	0.07%
2023/08/02	1	59.90	0	0.00	58.20	1	1,450	0.07%
2023/07/31	1	62.50	0	0.00	62.00	1	1,445	0.07%
2023/07/28	1	62.80	0	0.00	62.40	1	1,434	0.07%
2023/07/25	0	0.00	3	63.50	63.40	-3	1,429	-0.21%
2023/07/20	2	65.25	0	0.00	65.10	2	1,449	0.14%
2023/07/19	1	66.30	10	64.20	63.90	-9	1,450	-0.62%
2023/07/18	0	0.00	4	66.45	66.00	-4	1,452	-0.28%
2023/07/17	0	0.00	1	67.50	67.40	-1	1,444	-0.07%
2023/07/14	3	66.43	4	66.40	66.00	-1	1,433	-0.07%
2023/07/13	1	67.10	8	66.79	67.10	-7	1,439	-0.49%
2023/07/12	1	66.90	0	0.00	67.00	1	1,424	0.07%
2023/07/10	2	67.10	0	0.00	66.00	2	1,502	0.13%
2023/07/07	6	65.65	0	0.00	66.80	6	1,574	0.38%
2023/07/06	4	65.10	2	64.45	65.80	2	1,633	0.12%
2023/07/05	3	67.67	3	68.53	67.80	0	1,583	0.00%
2023/07/04	21	68.54	2	71.10	70.20	19	1,531	1.24%
2023/07/03	1	65.10	0.2	64.40	65.10	0.8	1,416	0.06%
2023/06/30	0.1	61.50	0	0.00	63.20	0.1	1,386	0.01%
2023/06/28	0	0.00	1	60.10	60.00	-1	1,381	-0.07%
2023/06/21	1	61.20	0	0.00	61.20	1	1,385	0.07%
2023/06/20	0	0.00	1	60.70	60.80	-1	1,387	-0.07%
2023/06/19	1	62.00	0	0.00	61.70	1	1,379	0.07%
2023/06/14	0.1	62.70	0	0.00	62.20	0.1	1,365	0.01%
2023/06/13	1	63.50	2	63.80	63.50	-1	1,352	-0.07%
2023/06/12	1	64.30	0	0.00	64.20	1	1,356	0.07%
2023/06/09	1	65.30	1	64.30	64.10	0	1,352	0.00%
2023/06/07	2	64.40	0	0.00	64.70	2	1,344	0.15%
2023/06/06	12	65.48	9	65.38	64.80	3	1,326	0.23%
2023/06/05	0	0.00	4	63.48	63.80	-4	1,275	-0.31%
2023/06/02	0	0.00	2	62.20	61.70	-2	1,245	-0.16%
2023/06/01	1	62.70	0	0.00	62.20	1	1,257	0.08%
2023/05/31	0	0.00	1	62.70	63.00	-1	1,256	-0.08%
2023/05/30	1	61.70	0	0.00	61.80	1	1,214	0.08%
2023/05/29	1	60.90	0	0.00	60.80	1	1,232	0.08%
2023/05/25	0	0.00	5	62.00	61.30	-5	1,216	-0.41%
2023/05/24	0	0.00	0	61.00	61.50	0	1,235	0.00%
2023/05/23	1	61.40	1	61.20	61.40	0	1,262	0.00%
2023/05/22	1	61.30	0	61.40	61.50	1	1,318	0.07%
2023/05/19	0	0.00	2	60.10	59.60	-2	1,270	-0.16%
2023/05/18	1	59.20	8	59.39	59.10	-7	1,261	-0.56%
2023/05/17	8	60.30	5	59.88	59.70	3	1,244	0.24%
2023/05/11	1	55.20	0	0.00	55.10	1	1,200	0.08%
2023/05/08	0	0.00	8	54.74	55.30	-8	1,226	-0.65%
2023/05/05	2	54.50	0	0.00	54.50	2	1,221	0.16%
2023/05/04	0	0.00	2	54.40	54.40	-2	1,241	-0.16%
2023/04/27	1	54.20	0	0.00	54.30	1	1,263	0.08%
2023/04/25	3	54.40	7	55.40	53.90	-4	1,252	-0.32%
2023/04/21	8	58.40	5	56.88	56.70	3	1,227	0.24%
2023/04/18	0	0.00	1	60.50	60.40	-1	1,192	-0.08%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/14	11	61.66	0	0.00	61.70	11	1,163	0.95%
2023/04/13	4	61.58	0	0.00	61.50	4	1,151	0.35%
2023/04/12	1	62.30	6	62.67	63.60	-5	1,060	-0.47%
2023/04/11	0	0.00	2	62.40	62.10	-2	976	-0.20%
2023/04/07	3	60.30	0	0.00	59.80	3	893	0.34%
2023/04/06	1	60.10	0	0.00	60.10	1	873	0.11%
2023/03/30	0	59.30	1	59.10	59.20	-1	867	-0.11%
2023/03/29	2	60.20	0	0.00	59.60	2	860	0.23%
2023/03/28	0	0.00	4	60.20	59.80	-4	878	-0.46%
2023/03/27	4	60.60	0	0.00	60.40	4	880	0.45%
2023/03/24	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/16	0.1	56.00	8	56.10	56.00	-7.9	932	-0.85%
2023/03/15	0	0.00	1	57.10	56.50	-1	950	-0.11%
2023/03/14	0	0.00	2	57.35	57.00	-2	982	-0.20%
2023/03/13	0	58.00	5	58.30	58.60	-5	996	-0.50%
2023/03/10	7	59.13	0	0.00	59.00	7	1,031	0.68%
2023/03/08	0	61.80	0	0.00	61.20	0	1,091	0.00%
2023/03/07	1	62.70	0	0.00	62.30	1	1,128	0.09%
2023/03/06	5	61.60	2	62.00	61.90	3	1,232	0.24%
2023/03/03	3	59.53	0	0.00	59.40	3	1,250	0.24%
2023/03/02	4	58.30	0	0.00	58.40	4	1,318	0.30%
2023/03/01	0	58.60	0	0.00	58.70	0	1,338	0.00%
2023/02/23	0	62.60	0	0.00	62.80	0	1,332	0.00%
2023/02/22	2	62.75	3	63.43	62.30	-1	1,384	-0.07%
2023/02/20	2.1	62.80	4	64.95	64.90	-2	1,384	-0.14%
2023/02/17	2	60.35	0	61.50	61.60	2	1,339	0.15%
2023/02/08	1	60.60	0	0.00	60.40	1	1,761	0.06%
2023/02/02	0	0.00	1	60.00	60.20	-1	1,864	-0.05%
2022/12/20	0	0.00	7	56.26	55.10	-7	2,360	-0.30%
2022/12/13	0	0.00	1	58.80	59.20	-1	2,423	-0.04%
2022/12/12	0	0.00	0	59.20	59.50	0	2,431	0.00%
2022/12/06	0	0.00	2	60.00	59.50	-2	2,550	-0.08%
2022/12/02	5	60.80	0	0.00	60.80	5	2,533	0.20%
2022/12/01	0	60.30	6	60.60	60.10	-6	2,520	-0.24%
2022/11/30	0	0.00	2	59.65	59.90	-2	2,559	-0.08%
2022/11/29	2	59.00	0	0.00	59.50	2	2,584	0.08%
2022/11/28	3	60.10	6	59.65	59.30	-3	2,579	-0.12%
2022/11/25	2	57.90	1	57.10	57.00	1	2,496	0.04%
2022/11/24	7	56.97	1	58.10	58.40	6	2,494	0.24%
2022/11/23	0	0.00	4	56.70	56.60	-4	2,496	-0.16%
2022/11/22	1	55.40	0	0.00	55.80	1	2,503	0.04%
2022/11/17	0	0.00	0	56.00	55.90	0	2,533	0.00%
2022/11/15	0	0.00	2	54.35	54.80	-2	2,672	-0.07%
2022/11/14	0	0.00	1	54.00	54.20	-1	2,894	-0.03%
2022/11/11	2	53.40	2	53.30	53.10	0	2,889	0.00%
2022/11/10	1	54.80	1	55.10	55.10	0	2,772	0.00%
2022/11/09	0	0.00	4	55.40	55.90	-4	2,749	-0.15%
2022/11/08	2	54.40	0	55.40	54.40	2	2,707	0.07%
2022/11/07	4	53.25	1	53.10	53.50	3	2,618	0.11%
2022/11/04	3	53.07	1	53.10	53.50	2	2,589	0.08%
2022/11/03	5	52.20	2	51.60	53.10	3	2,522	0.12%
2022/10/28	1	48.60	0	0.00	48.30	1	2,476	0.04%
2022/10/27	3	48.70	7	49.29	49.35	-4	2,476	-0.16%
2022/10/26	4	48.83	4	48.40	48.20	0	2,471	0.00%
2022/10/24	2	51.05	0	0.00	51.00	2	2,442	0.08%
2022/10/20	3	50.03	0	0.00	50.30	3	2,390	0.13%
2022/10/19	2	51.90	4	53.30	51.60	-2	2,364	-0.08%
2022/10/18	0	0.00	0	51.13	51.50	0	2,275	0.00%
2022/10/14	2	49.15	3	48.70	49.15	-1	2,239	-0.04%
2022/10/13	2	46.98	0	0.00	46.25	2	2,233	0.09%
2022/10/12	2	48.90	0	0.00	49.55	2	2,202	0.09%
2022/10/07	2	52.50	0	0.00	52.60	2	2,173	0.09%
2022/09/29	1	50.60	0	0.00	49.80	1	2,182	0.05%
2022/09/28	0	0.00	1	49.70	49.50	-1	2,208	-0.05%
2022/09/26	2	52.40	1	54.10	51.30	1	2,288	0.04%
2022/09/23	1	54.40	1	55.10	54.60	0	2,271	0.00%
2022/09/19	3	57.67	0	0.00	57.30	3	2,247	0.13%
2022/09/16	2	59.30	0	0.00	58.90	2	2,240	0.09%
2022/09/14	0	0.00	1	57.50	58.00	-1	2,206	-0.05%
2022/09/12	0	0.00	1	57.80	58.00	-1	2,208	-0.05%
2022/09/08	2	56.80	0	0.00	57.70	2	2,238	0.09%
2022/09/05	0	57.90	0	0.00	57.80	0	2,240	0.00%
2022/09/02	0	0.00	26	60.96	60.90	-26	2,251	-1.15%
2022/08/31	1	61.00	0	0.00	61.80	1	2,218	0.05%
2022/08/29	0	0.00	1	58.40	59.20	-1	2,140	-0.05%
2022/08/26	1	60.40	0	0.00	60.60	1	2,130	0.05%
2022/08/24	1	59.20	2	59.30	58.90	-1	2,111	-0.05%
2022/08/23	27	60.96	18	60.62	60.90	9	2,081	0.43%
2022/08/22	21	65.14	1	63.00	62.80	20	2,037	0.98%
2022/08/19	3.1	63.12	1	61.00	62.30	2.1	1,915	0.11%
2022/08/18	0	0.00	2	61.90	61.90	-2	1,693	-0.12%
2022/08/12	0	0.00	9	57.00	56.80	-9	1,730	-0.52%
2022/08/09	0	0.00	1	54.70	55.70	-1	1,793	-0.06%
2022/08/08	1	54.10	0	0.00	56.00	1	1,771	0.06%
2022/08/05	9	56.27	0	0.00	56.70	9	1,759	0.51%
2022/07/28	0	0.00	2	60.70	60.80	-2	1,940	-0.10%
2022/07/20	0	0.00	6	64.00	63.40	-6	2,054	-0.29%
2022/07/14	1	62.30	1	59.00	62.30	0	2,321	0.00%
2022/07/13	3	59.40	0	0.00	59.00	3	2,314	0.13%
2022/07/12	0	0.00	9	60.53	60.50	-9	2,295	-0.39%
2022/07/08	1	65.60	0	0.00	65.80	1	2,316	0.04%
2022/07/06	0	0.00	1	62.20	61.80	-1	2,326	-0.04%
2022/07/05	13	63.76	5	61.50	64.70	8	2,343	0.34%
2022/07/04	3	65.53	11	66.15	66.40	-8	2,278	-0.35%
2022/06/30	3	71.17	0	0.00	69.30	3	2,309	0.13%
2022/06/27	1	74.10	0	0.00	74.00	1	2,560	0.04%
2022/06/23	0	0.00	1	71.20	71.70	-1	2,678	-0.04%
2022/06/22	3	72.20	3	73.57	71.40	0	2,769	0.00%
2022/06/17	3	71.83	3	71.90	74.00	0	3,136	0.00%
2022/06/16	3	74.50	0	0.00	74.50	3	3,133	0.10%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	0	0.00	3	80.63	79.70	-3	3,072	-0.10%
2022/06/10	0	0.00	11	83.43	83.20	-11	3,034	-0.36%
2022/06/09	1	83.90	6	84.40	83.90	-5	3,029	-0.17%
2022/06/01	3	91.30	1	91.60	89.80	2	3,228	0.06%
2022/05/31	1	90.70	0	0.00	91.20	1	3,297	0.03%
2022/05/24	3	90.23	0	0.00	88.60	3	3,449	0.09%
2022/05/23	1	91.80	0	0.00	91.70	1	3,458	0.03%
2022/05/20	0	0.00	1	93.00	92.90	-1	3,490	-0.03%
2022/05/12	3	93.30	0	0.00	92.80	3	3,665	0.08%
2022/05/05	2.1	99.80	11	103.59	104.00	-9	4,176	-0.21%
2022/05/04	1.1	98.95	0	0.00	100.00	1.1	4,157	0.03%
2022/04/28	0	0.00	1	94.10	93.90	-1	4,311	-0.02%
2022/04/27	1	92.80	6	91.50	94.00	-5	4,363	-0.11%
2022/04/22	6	94.67	4	96.38	94.50	2	4,492	0.04%
2022/04/14	29	103.83	29	103.50	103.50	0	5,053	0.00%
2022/04/13	0	0.00	1	103.50	103.50	-1	5,261	-0.02%
2022/04/12	3	99.82	3	100.33	102.00	0	5,471	0.00%
2022/04/11	1	99.00	4	99.38	98.80	-3	5,549	-0.05%
2022/04/08	1	101.00	1	101.50	101.00	0	5,619	0.00%
2022/04/07	1	103.00	3	102.83	102.00	-2	5,729	-0.03%
2022/04/06	1	102.50	0	0.00	103.00	1	5,870	0.02%
2022/04/01	1	104.50	0	0.00	103.50	1	5,968	0.02%
2022/03/31	4	106.75	2	108.50	106.00	2	6,026	0.03%
2022/03/30	2	106.50	1	105.00	105.50	1	6,178	0.02%
2022/03/29	1	107.00	1	105.00	105.50	0	6,384	0.00%
2022/03/28	6	103.83	7	104.29	105.50	-1	6,557	-0.02%
2022/03/25	7	107.00	3	105.83	104.50	4	6,734	0.06%
2022/03/24	1	102.23	3	107.17	107.50	-2	6,998	-0.03%
2022/03/23	3	102.33	5	103.90	102.50	-2	7,083	-0.03%
2022/03/22	4	99.38	2	102.75	102.50	2	7,145	0.03%
2022/03/21	1	98.00	0	0.00	97.50	1	7,026	0.01%
2022/03/17	0	0.00	1	92.20	93.70	-1	7,026	-0.01%
2022/03/16	0	91.60	6	89.33	89.60	-6	7,022	-0.09%
2022/03/15	1	92.50	22	91.07	89.40	-21	7,060	-0.30%
2022/03/14	0	0.00	22	93.41	93.60	-22	7,065	-0.31%
2022/03/11	2	94.25	1	94.80	94.60	1	7,133	0.01%
2022/03/10	2	94.90	2	94.45	94.80	0	7,199	0.00%
2022/03/09	21	90.45	1	90.60	91.80	20	7,342	0.27%
2022/03/08	19	91.55	51	91.00	89.60	-32	7,673	-0.42%
2022/03/07	4	89.43	3	89.80	90.80	1	7,944	0.01%
2022/03/04	8	94.91	5	94.88	92.30	3	8,202	0.04%
2022/03/03	23	96.51	1	96.10	96.00	22	8,209	0.27%
2022/03/02	1	98.30	13	98.23	98.60	-12	8,153	-0.15%
2022/03/01	8	100.00	0	0.00	99.90	8	8,161	0.10%
2022/02/25	2	98.80	4	100.63	99.40	-2	8,214	-0.02%
2022/02/24	3	100.83	0	0.00	100.50	3	8,294	0.04%
2022/02/23	1	103.50	1	104.00	104.00	0	8,512	0.00%
2022/02/22	0	0.00	4	101.00	101.00	-4	8,698	-0.05%
2022/02/21	11	103.32	0	0.00	104.00	11	8,755	0.13%
2022/02/18	4	103.25	4	104.50	103.00	0	8,839	0.00%
2022/02/17	5	105.80	1	106.00	104.00	4	8,972	0.04%
2022/02/16	8	104.94	2	106.00	105.50	6	9,115	0.07%
2022/02/15	1	104.50	1	105.00	102.00	0	9,329	0.00%
2022/02/14	25	106.40	1	103.00	102.00	24	9,571	0.25%
2022/02/11	2	107.01	3	106.83	107.00	-1	9,870	-0.01%
2022/02/10	0	0.00	1	104.00	104.50	-1	10,054	-0.01%
2022/02/09	6	104.67	5	104.60	105.50	1	10,128	0.01%
2022/02/08	15	106.10	8	106.94	105.50	7	10,138	0.07%
2022/02/07	4.1	115.28	1	115.50	117.00	3.1	10,163	0.03%
2022/01/26	4	114.88	1	117.00	113.50	3	10,170	0.03%
2022/01/25	3	118.33	3	118.67	115.00	0	10,232	0.00%
2022/01/24	2	120.00	9.1	119.78	119.00	-7.1	10,245	-0.07%
2022/01/21	4	121.63	6	124.58	121.00	-2	10,262	-0.02%
2022/01/20	2	124.75	2	125.00	125.50	0	10,259	0.00%
2022/01/19	6.1	123.76	1	123.50	124.50	5.1	10,282	0.05%
2022/01/18	12	126.71	15	127.27	123.00	-3	10,409	-0.03%
2022/01/17	8	124.63	3	124.67	127.50	5	10,437	0.05%
2022/01/14	9	123.22	7	120.71	126.00	2	10,538	0.02%
2022/01/13	18	121.97	19	121.42	122.50	-1	10,540	-0.01%
2022/01/12	11	126.36	10	125.70	126.50	1	10,553	0.01%
2022/01/11	22	128.64	26	128.37	129.00	-4	10,539	-0.04%
2022/01/10	10	129.65	18	127.36	129.00	-8	10,515	-0.08%
2022/01/07	17	126.50	5	129.80	125.00	12	10,675	0.11%
2022/01/06	6	134.50	9	130.17	137.00	-3	10,737	-0.03%
2022/01/05	8	130.13	7	134.64	128.50	1	10,568	0.01%
2022/01/04	6	133.50	13	131.92	132.50	-7	10,402	-0.07%
2022/01/03	6	133.25	5	133.00	134.50	1	10,361	0.01%
2021/12/30	3	129.00	4	130.00	130.50	-1	10,330	-0.01%
2021/12/29	8	126.50	11	125.73	129.00	-3	10,231	-0.03%
2021/12/28	7	126.64	6	125.58	127.00	1	10,118	0.01%
2021/12/27	3	122.00	4	120.75	124.00	-1	10,047	-0.01%
2021/12/24	17	123.12	4.1	120.76	123.00	12.9	10,005	0.13%
2021/12/23	3	124.50	8	125.81	129.00	-5	9,825	-0.05%
2021/12/22	8	118.63	39	117.76	117.50	-31	9,611	-0.32%
2021/12/21	21	114.64	7	114.36	118.00	14	9,542	0.15%
2021/12/20	13	112.77	37.1	114.62	114.00	-24.1	9,781	-0.25%
2021/12/17	18	105.56	50	106.24	108.00	-32	9,552	-0.33%
2021/12/16	30.1	100.49	12.1	101.33	102.50	18	9,333	0.19%
2021/12/15	7	95.86	0	0.00	96.00	7	9,206	0.08%
2021/12/14	21	95.00	6	95.08	94.20	15	9,242	0.16%
2021/12/13	1	96.30	0	0.00	95.20	1	9,303	0.01%
2021/12/09	13	95.82	0	0.00	95.00	13	9,626	0.14%
2021/12/08	0	0.00	20	95.35	95.40	-20	9,715	-0.21%
2021/12/07	3	95.43	2	93.70	93.60	1	10,136	0.01%
2021/12/06	2	96.00	20	96.45	95.60	-18	10,457	-0.17%
2021/12/03	7	97.15	23.1	96.74	96.30	-16.1	10,554	-0.15%
2021/12/02	38.1	99.32	104	100.10	98.30	-65.9	10,616	-0.62%	大賣/
2021/12/01	47	108.63	13	109.88	103.00	34	10,358	0.33%
2021/11/30	11	108.50	10	111.55	114.00	1	10,353	0.01%
2021/11/29	1	100.00	12	99.66	104.00	-11	10,326	-0.11%
2021/11/26	2	102.00	0	0.00	101.50	2	10,376	0.02%
2021/11/25	4	100.13	1	100.00	100.00	3	10,365	0.03%
2021/11/24	0	0.00	10	101.25	101.50	-10	10,336	-0.10%
2021/11/23	4	100.00	3	102.50	99.00	1	10,249	0.01%
2021/11/22	5	103.70	3	103.17	102.50	2	10,121	0.02%
2021/11/19	6	104.67	5	105.30	103.00	1	9,883	0.01%
2021/11/18	4	103.13	3	102.00	103.00	1	9,661	0.01%
2021/11/17	18	102.61	20	102.23	103.00	-2	9,585	-0.02%
2021/11/16	18	99.35	11	98.18	100.50	7	9,481	0.07%
2021/11/15	6	103.42	17	103.56	103.50	-11	9,310	-0.12%
2021/11/12	25	99.90	17	100.65	98.90	8	9,148	0.09%
2021/11/11	4	100.63	14	95.57	101.50	-10	8,880	-0.11%
2021/11/10	71.8	92.00	40.2	93.29	92.30	31.7	8,609	0.37%
2021/11/09	17	90.91	22	89.78	93.60	-5	8,228	-0.06%
2021/11/08	0	0.00	5	85.56	85.10	-5	7,972	-0.06%
2021/11/05	23	83.24	4	84.08	85.00	19	7,842	0.24%
2021/11/04	23.2	84.18	30	84.24	84.80	-6.8	7,630	-0.09%
2021/11/03	7	79.66	6	79.87	79.90	1	7,371	0.01%
2021/11/02	14	76.88	6	77.17	76.30	8	7,284	0.11%
2021/11/01	13	79.87	3	78.33	80.00	10	7,196	0.14%
2021/10/29	12	77.12	4	76.53	78.00	8	7,122	0.11%
2021/10/28	13.2	74.32	7.1	75.17	74.40	6	7,055	0.09%
2021/10/27	5	75.42	2	75.40	75.60	3	7,006	0.04%
2021/10/26	2	75.00	17.3	76.01	75.10	-15.3	6,952	-0.22%
2021/10/25	5.1	78.48	2	78.10	77.50	3.1	6,781	0.05%
2021/10/22	10	80.51	13	80.52	80.80	-3	6,653	-0.05%
2021/10/21	3	79.27	1	79.60	78.20	2	6,455	0.03%
2021/10/20	20	78.05	25	78.20	77.90	-5	6,355	-0.08%
2021/10/19	19.3	78.22	7	77.57	78.50	12.2	6,208	0.20%
2021/10/18	7	76.54	3	76.77	77.30	4	6,132	0.07%
2021/10/15	35.1	75.28	15	74.95	76.00	20.1	6,050	0.33%
2021/10/14	27	73.40	29	73.53	73.90	-2	5,766	-0.03%
2021/10/13	2	71.55	12	71.33	70.80	-10	5,597	-0.18%
2021/10/12	4	71.13	2	71.60	72.00	2	5,590	0.04%
2021/10/08	1	70.80	3	71.10	70.80	-2	5,584	-0.04%
2021/10/07	7	70.33	12.1	70.58	70.80	-5	5,641	-0.09%
2021/10/06	4	68.38	3	69.17	68.70	1	5,580	0.02%
2021/10/05	4	67.88	1	64.80	68.70	3	5,539	0.05%
2021/10/04	0	0.00	10	66.11	65.00	-10	5,466	-0.18%
2021/10/01	7	65.70	143	65.21	65.10	-136	5,413	-2.51%	大賣/鉅額交易
2021/09/30	9	69.41	8	68.43	68.00	1	5,326	0.02%
2021/09/29	8.3	69.79	2	70.35	69.50	6.2	5,269	0.12%
2021/09/28	10	73.63	27	72.86	72.60	-17	5,202	-0.33%
2021/09/27	168	73.84	36	73.36	73.10	132	5,041	2.62%	大買/鉅額交易
2021/09/24	12	69.38	40	71.16	71.30	-28	4,553	-0.61%
2021/09/23	8.3	68.76	0	0.00	69.00	8.3	4,403	0.19%
2021/09/22	0	0.00	5	68.62	68.30	-5	4,354	-0.12%
2021/09/17	6	67.80	9	68.74	68.70	-3	4,283	-0.07%
2021/09/16	9	67.88	23	67.81	67.00	-14	4,227	-0.33%
2021/09/15	15	66.98	22	67.60	68.90	-7	4,143	-0.17%
2021/09/14	12	70.82	20	70.75	70.30	-8	3,902	-0.21%
2021/09/13	5	72.40	18	72.52	73.00	-13	3,808	-0.34%
2021/09/10	84.3	72.17	60.2	72.69	73.10	24.1	3,676	0.66%
2021/09/09	25.2	69.88	59	69.68	71.50	-33.9	3,227	-1.05%
2021/09/08	25	66.55	5.1	65.84	66.80	19.9	2,827	0.70%
2021/09/07	7	68.04	37	68.63	69.90	-30	2,656	-1.13%
2021/09/06	40	68.88	4	68.35	68.40	36	2,407	1.50%
2021/09/03	48.1	69.78	35	69.85	70.50	13.1	2,298	0.57%
2021/09/02	45.1	68.33	20	68.05	68.60	25.1	1,979	1.27%
2021/09/01	12.2	65.67	11	65.07	65.80	1.2	1,608	0.08%
2021/08/31	1.1	61.45	4	61.33	62.00	-2.9	1,458	-0.20%
2021/08/20	1	54.10	0	0.00	54.10	1	1,427	0.07%
2021/08/19	0	0.00	0	55.00	54.40	0	1,433	0.00%
2021/08/18	2	55.80	6	55.75	56.50	-4	1,443	-0.28%
2021/08/13	0	0.00	5	56.80	55.60	-5	1,486	-0.34%
2021/08/11	0	0.00	2	57.30	57.30	-2	1,563	-0.13%
2021/08/10	0	0.00	0	58.90	58.40	0	1,590	0.00%
2021/08/09	2	60.60	0	0.00	59.80	2	1,666	0.12%
2021/08/04	0	0.00	0	60.30	61.00	0	1,826	0.00%
2021/08/03	0	0.00	1	59.60	59.70	-1	1,905	-0.05%
2021/08/02	0	0.00	0	57.50	58.50	0	1,915	0.00%
2021/07/28	0	0.00	3	57.80	58.50	-3	1,986	-0.15%
2021/07/26	0	0.00	2	59.90	59.70	-2	2,010	-0.10%
2021/07/22	3	61.33	0	0.00	62.30	3	2,060	0.15%
2021/07/21	2	60.35	4	59.70	60.60	-2	2,038	-0.10%
2021/07/20	0	0.00	8	58.79	58.50	-8	2,024	-0.40%
2021/07/19	4	60.20	3	60.30	59.80	1	2,021	0.05%
2021/07/16	4	63.30	19	63.24	63.60	-15	2,038	-0.74%
2021/07/15	15	64.79	3	64.60	64.30	12	2,037	0.59%
2021/07/14	23.2	65.07	4	64.10	65.40	19.2	1,996	0.96%
2021/07/13	0	0.00	6	62.00	60.70	-6	1,931	-0.31%
2021/07/07	0	0.00	0.1	60.70	59.80	-0.1	2,111	0.00%
2021/07/06	4	61.40	0.1	61.90	60.70	4	2,123	0.19%
2021/07/05	3.1	61.96	0	0.00	62.80	3.1	2,131	0.15%
2021/06/29	0	0.00	1	61.20	61.00	-1	2,223	-0.04%
2021/06/28	1	61.10	0	0.00	61.40	1	2,236	0.04%
2021/06/25	1	61.30	0	0.00	61.10	1	2,239	0.04%
2021/06/24	2	61.30	0	0.00	61.20	2	2,242	0.09%
2021/06/23	0.1	60.30	0	0.00	60.30	0.1	2,233	0.00%
2021/06/21	1	59.70	0	0.00	59.50	1	2,212	0.05%
2021/06/17	0.1	58.80	0	0.00	58.50	0.1	2,228	0.00%
2021/06/16	0	58.00	0	0.00	58.30	0	2,240	0.00%
2021/06/15	0	0.00	1	57.60	58.30	-1	2,265	-0.04%
2021/06/10	1	56.70	0	0.00	56.20	1	2,275	0.04%
2021/06/08	0	0.00	1	55.40	55.10	-1	2,322	-0.04%
2021/06/03	0	0.00	5	56.56	56.30	-5	2,382	-0.21%
2021/06/02	5	56.02	10	56.60	55.90	-5	2,393	-0.21%
2021/05/31	1	56.90	0	0.00	56.50	1	2,531	0.04%
2021/05/28	0	0.00	14	55.86	55.70	-14	2,548	-0.55%
2021/05/27	0	0.00	8	54.48	55.10	-8	2,588	-0.31%
2021/05/25	0	0.00	4	55.50	55.20	-4	2,608	-0.15%
2021/05/20	2	51.45	0	0.00	50.40	2	2,601	0.08%
2021/05/19	10	50.06	0	0.00	51.90	10	2,594	0.39%
2021/05/18	0	0.00	2	46.45	48.10	-2	2,595	-0.08%
2021/05/17	18	44.61	2	47.85	44.55	16	2,584	0.62%
2021/05/14	2	50.90	13	49.61	49.50	-11	2,540	-0.43%
2021/05/13	5	52.28	1	52.40	50.80	4	2,494	0.16%
2021/05/12	1	55.20	8	55.34	55.20	-7	2,437	-0.29%
2021/05/11	1	62.50	15	61.45	61.30	-14	2,407	-0.58%
2021/05/10	7	68.13	10	68.40	68.10	-3	2,333	-0.13%
2021/05/07	2.1	68.60	1	68.60	68.80	1.1	2,344	0.05%
2021/05/06	2	68.00	9	67.77	67.90	-7	2,357	-0.30%
2021/05/05	2	66.30	0	0.00	66.50	2	2,436	0.08%
2021/05/04	6	64.52	3	64.17	65.80	3	2,472	0.12%
2021/05/03	5	66.14	21	65.97	65.20	-16	2,493	-0.64%
2021/04/28	19	68.66	0	0.00	67.80	19	2,506	0.76%
2021/04/27	0	0.00	3	66.70	67.50	-3	2,459	-0.12%
2021/04/26	5	67.20	1	67.20	67.00	4	2,471	0.16%
2021/04/23	9	66.50	0	0.00	67.00	9	2,476	0.36%
2021/04/22	16	67.81	3	68.20	66.80	13	2,524	0.52%
2021/04/21	5	67.60	9	67.80	67.90	-4	2,556	-0.16%
2021/04/20	6	67.00	1	67.20	67.20	5	2,535	0.20%
2021/04/19	10	67.06	2	67.70	67.20	8	2,565	0.31%
2021/04/16	2	65.30	0	0.00	65.90	2	2,547	0.08%
2021/04/15	4	63.13	0	0.00	64.00	4	2,554	0.16%
2021/04/14	3	62.23	8	62.41	62.00	-5	2,567	-0.19%
2021/04/13	5	64.82	1.4	64.90	64.30	3.6	2,516	0.14%
2021/04/12	1.4	66.26	4	66.18	66.10	-2.6	2,473	-0.11%
2021/04/09	3	67.00	0	0.00	66.50	3	2,482	0.12%
2021/04/08	5	66.70	1	66.30	66.70	4	2,468	0.16%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	0	0.00	7	67.66	66.80	-7	2,449	-0.29%
2021/04/01	4	66.83	0	0.00	66.70	4	2,460	0.16%
2021/03/31	2	66.70	0	0.00	66.50	2	2,469	0.08%
2021/03/30	2	67.05	0	0.00	67.00	2	2,504	0.08%
2021/03/29	2	66.80	0	0.00	67.10	2	2,528	0.08%
2021/03/25	3	66.90	0	0.00	66.30	3	2,685	0.11%
2021/03/22	6	66.87	0	0.00	66.80	6	2,734	0.22%
2021/03/19	1	67.30	3	67.50	67.40	-2	2,732	-0.07%
2021/03/18	5	67.40	0	0.00	67.40	5	2,752	0.18%
2021/03/17	4	67.93	0	0.00	67.70	4	2,780	0.14%
2021/03/16	10	68.20	3	67.80	68.10	7	2,832	0.25%
2021/03/15	0.6	68.10	5	68.00	68.10	-4.4	2,841	-0.15%
2021/03/12	0	0.00	1	68.50	67.90	-1	2,845	-0.04%
2021/03/11	0	0.00	1	68.10	68.10	-1	2,887	-0.03%
2021/03/10	4	68.05	0	0.00	67.70	4	2,882	0.14%
2021/03/09	5	66.98	0	0.00	67.00	5	2,885	0.17%
2021/03/08	0	0.00	2	68.40	67.90	-2	2,871	-0.07%
2021/03/05	2	68.30	0	0.00	68.60	2	2,898	0.07%
2021/03/04	14	68.70	0	0.00	68.20	14	2,914	0.48%
2021/03/03	1	71.70	0	0.00	71.10	1	2,864	0.03%
2021/03/02	11	71.44	3	72.00	71.00	8	2,890	0.28%
2021/02/24	3	70.70	1	70.60	70.30	2	2,864	0.07%
2021/02/23	4	70.45	0	0.00	70.40	4	2,862	0.14%
2021/02/22	0	0.00	4	71.43	71.20	-4	2,930	-0.14%
2021/02/19	10	70.60	1	70.70	71.20	9	2,941	0.31%
2021/02/18	0	0.00	7	71.34	71.20	-7	2,978	-0.24%
2021/02/17	1.1	69.35	0	0.00	69.30	1.1	3,011	0.04%
2021/02/05	8.1	67.85	0	0.00	68.00	8.1	2,993	0.27%
2021/02/03	0	0.00	2	67.00	67.00	-2	3,045	-0.07%
2021/02/02	2	66.90	11	67.05	67.00	-9	3,048	-0.30%
2021/01/29	0	0.00	4	69.85	68.80	-4	3,112	-0.13%
2021/01/28	7	70.24	2	70.20	70.20	5	3,078	0.16%
2021/01/27	6.1	71.35	4	70.58	71.70	2.1	3,027	0.07%
2021/01/26	3	68.43	0	0.00	68.60	3	2,911	0.10%
2021/01/25	1	69.00	1	69.60	69.00	0	2,864	0.00%
2021/01/22	0	0.00	8	68.69	68.40	-8	2,838	-0.28%
2021/01/21	1	67.90	0	0.00	67.90	1	2,850	0.04%
2021/01/20	11	68.54	0	0.00	68.50	11	2,870	0.38%
2021/01/19	1	68.30	0	0.00	68.80	1	2,868	0.03%
2021/01/14	7	69.40	1	69.40	70.90	6	2,786	0.22%
2021/01/13	2	68.05	0	0.00	68.10	2	2,736	0.07%
2021/01/12	1	67.50	0	0.00	66.70	1	2,719	0.04%
2021/01/08	0	0.00	2	66.50	67.50	-2	2,673	-0.07%
2021/01/06	1	68.30	0	0.00	68.30	1	2,634	0.04%
2021/01/04	2	69.20	0	0.00	69.40	2	2,608	0.08%
2020/12/30	7	68.56	0	0.00	68.70	7	2,597	0.27%
2020/12/25	0	0.00	1	70.30	68.80	-1	2,581	-0.04%
2020/12/24	1	70.90	0	0.00	70.20	1	2,571	0.04%
2020/12/22	5	69.22	0	0.00	67.60	5	2,576	0.19%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/15	5	71.98	0	0.00	71.60	5	2,710	0.18%
2020/12/14	1	72.50	0	0.00	72.90	1	2,740	0.04%
2020/12/11	0	0.00	2	73.40	72.60	-2	2,810	-0.07%
2020/12/10	4	75.58	0	0.00	74.60	4	2,880	0.14%
2020/12/07	2	78.70	0	0.00	77.30	2	2,949	0.07%
2020/12/03	0	0.00	2	82.20	81.80	-2	2,879	-0.07%
2020/12/01	1	83.40	0	0.00	83.40	1	2,889	0.03%
2020/11/30	3	81.30	0	0.00	81.30	3	2,889	0.10%
2020/11/27	0	0.00	1	82.90	83.40	-1	2,869	-0.03%
2020/11/26	0.1	84.00	1	83.80	84.10	-0.9	2,840	-0.03%
2020/11/25	1	81.20	2	81.50	81.40	-1	2,816	-0.04%
2020/11/24	1	81.80	5	81.56	81.30	-4	2,831	-0.14%
2020/11/20	1.1	83.08	1	82.30	82.90	0.1	2,874	0.00%
2020/11/19	1	83.10	4	82.62	82.40	-3	2,877	-0.10%
2020/11/18	1	81.90	0	0.00	82.40	1	2,826	0.04%
2020/11/17	1	81.60	4	82.20	81.60	-3	2,822	-0.11%
2020/11/16	0	0.00	3.5	80.41	81.80	-3.5	2,855	-0.12%
2020/11/13	5	78.52	0.4	78.30	78.70	4.6	2,823	0.16%
2020/11/11	21.1	80.19	21	79.67	79.70	0.1	2,871	0.00%
2020/11/09	0	0.00	2	78.90	78.50	-2	2,982	-0.07%
2020/11/06	0.1	78.60	0	0.00	78.50	0.1	3,079	0.00%
2020/10/29	3	75.80	3	76.20	76.20	0	3,641	0.00%
2020/10/28	0.1	75.30	3	75.50	75.40	-2.9	3,735	-0.08%
2020/10/27	0	0.00	1	74.00	74.30	-1	3,751	-0.03%
2020/10/26	0	0.00	5	73.34	72.80	-5	3,789	-0.13%
2020/10/23	2	73.00	0	0.00	73.30	2	3,857	0.05%
2020/10/22	1	72.00	2	72.10	72.20	-1	3,945	-0.03%
2020/10/21	3	73.13	0	0.00	72.90	3	4,023	0.07%
2020/10/19	0	0.00	2	70.70	71.00	-2	4,236	-0.05%
2020/10/07	1	73.00	1	72.90	72.90	0	4,600	0.00%
2020/10/06	0	0.00	2	71.90	71.70	-2	4,641	-0.04%
2020/10/05	1	73.10	0	0.00	73.00	1	4,684	0.02%
2020/09/29	4	70.75	2	71.00	71.00	2	4,900	0.04%
2020/09/28	1	71.80	0	0.00	72.00	1	4,991	0.02%
2020/09/25	0	0.00	7	72.64	72.40	-7	5,108	-0.14%
2020/09/24	0	0.00	5	75.02	74.60	-5	5,324	-0.09%
2020/09/23	26	79.72	20	80.62	77.30	6	5,685	0.11%
2020/09/22	0	0.00	1	77.20	78.30	-1	5,668	-0.02%
2020/09/21	5	78.44	9	78.17	78.30	-4	5,672	-0.07%
2020/09/18	0.4	77.00	4	78.00	77.00	-3.6	5,673	-0.06%
2020/09/16	3	77.60	3	77.77	78.00	0	5,632	0.00%
2020/09/15	10.1	76.63	4	77.10	77.10	6.1	5,684	0.11%
2020/09/14	3	74.60	2	73.50	74.20	1	5,814	0.02%
2020/09/11	0	0.00	3	70.30	71.00	-3	5,733	-0.05%
2020/09/04	1	71.40	2	70.60	71.70	-1	6,164	-0.02%
2020/09/03	0	0.00	1	71.40	71.10	-1	6,194	-0.02%
2020/09/02	5	71.00	0	71.00	70.80	5	6,193	0.08%
2020/09/01	1	70.60	1	70.70	71.00	0	6,217	0.00%
2020/08/31	1	72.30	1	71.50	72.30	0	6,318	0.00%
2020/08/28	2	71.30	2	71.10	70.80	0	6,344	0.00%
2020/08/27	0	0.00	5	71.60	72.30	-5	6,351	-0.08%
2020/08/26	0	0.00	4	71.00	71.10	-4	6,367	-0.06%
2020/08/25	2	72.40	0	0.00	72.10	2	6,399	0.03%
2020/08/21	0.1	72.40	0	0.00	72.40	0.1	6,432	0.00%
2020/08/20	2	71.50	14	71.35	70.50	-12	6,500	-0.18%
2020/08/19	4	74.70	1	76.10	73.50	3	6,602	0.05%
2020/08/18	1	75.40	1	76.00	75.20	0	6,665	0.00%
2020/08/14	11.1	75.99	11	76.40	76.90	0.1	7,144	0.00%
2020/08/13	4	74.10	1	74.60	73.70	3	7,234	0.04%
2020/08/12	6	74.17	11	72.13	73.20	-5	7,304	-0.07%
2020/08/11	0.5	75.80	0	0.00	75.80	0.5	7,256	0.01%
2020/08/10	2	75.60	1	75.90	74.40	1	7,261	0.01%
2020/08/07	5	77.14	6	77.52	76.30	-1	7,369	-0.01%
2020/08/06	5	80.02	1	81.00	79.60	4	7,356	0.05%
2020/08/05	8.1	80.42	14	81.87	83.10	-5.9	7,623	-0.08%
2020/08/04	4	75.60	0	0.00	75.80	4	7,502	0.05%
2020/08/03	3	78.43	5	75.82	73.70	-2	7,519	-0.03%
2020/07/31	5	80.10	6	79.87	80.40	-1	7,730	-0.01%
2020/07/30	1.3	80.42	1	79.60	79.60	0.3	8,002	0.00%
2020/07/29	7.1	80.78	0	0.00	80.10	7.1	8,006	0.09%
2020/07/28	3.1	81.34	6	81.45	82.00	-2.9	8,007	-0.04%
2020/07/24	18	82.46	19	80.75	80.80	-1	8,093	-0.01%
2020/07/23	11.1	81.69	9	82.53	83.10	2.1	8,153	0.03%
2020/07/22	8.3	82.20	4	82.30	82.40	4.3	8,100	0.05%
2020/07/21	14	81.72	15	81.35	81.80	-1	8,102	-0.01%
2020/07/20	6	79.00	5	79.38	80.20	1	8,192	0.01%
2020/07/17	6	79.97	1	80.60	78.90	5	8,302	0.06%
2020/07/16	15	79.69	8	79.66	79.60	7	8,376	0.08%
2020/07/15	14	78.74	2	78.00	78.00	12	8,442	0.14%
2020/07/14	0	0.00	6	78.00	78.70	-6	8,504	-0.07%
2020/07/13	7	78.04	3	78.17	77.70	4	8,523	0.05%
2020/07/10	5	78.54	30	79.00	77.70	-25	8,572	-0.29%
2020/07/09	3	82.47	0	0.00	81.10	3	8,601	0.03%
2020/07/08	0	0.00	13	80.68	81.60	-13	8,613	-0.15%
2020/07/07	2	79.40	0	0.00	79.80	2	8,630	0.02%
2020/07/06	9	79.47	13	78.98	78.90	-4	8,763	-0.05%
2020/07/03	3	78.00	21	79.82	78.00	-18	8,994	-0.20%
2020/07/02	5	75.26	6	77.22	79.40	-1	8,939	-0.01%
2020/07/01	2	71.90	3	72.50	72.20	-1	8,738	-0.01%
2020/06/30	1	69.00	0	0.00	69.10	1	8,712	0.01%
2020/06/29	5	69.24	0	0.00	69.10	5	8,739	0.06%
2020/06/24	6	70.67	0	0.00	70.80	6	8,718	0.07%
2020/06/23	1	71.40	0	0.00	70.60	1	8,835	0.01%
2020/06/22	1	73.80	0	0.00	72.30	1	8,839	0.01%
2020/06/19	15	72.16	1	73.20	73.60	14	8,860	0.16%
2020/06/18	0	0.00	13	69.25	69.40	-13	8,725	-0.15%
2020/06/17	4	69.35	3	69.47	69.00	1	8,838	0.01%
2020/06/16	7	69.91	1	69.80	70.60	6	8,860	0.07%
2020/06/15	4	67.70	2	67.75	67.30	2	8,868	0.02%
2020/06/12	1	66.10	8	63.83	67.60	-7	9,014	-0.08%
2020/06/11	5	66.00	6	65.58	65.20	-1	9,095	-0.01%
2020/06/10	11	66.49	17	65.78	67.00	-6	9,153	-0.07%
2020/06/09	0	0.00	6	66.78	66.20	-6	9,234	-0.06%
2020/06/08	2	66.80	8	66.90	67.00	-6	9,341	-0.06%
2020/06/05	11	66.94	1	67.80	67.30	10	9,400	0.11%
2020/06/04	1	70.40	1	69.90	69.80	0	9,466	0.00%
2020/06/03	2	69.30	2	69.90	70.20	0	9,620	0.00%
2020/06/02	6	70.78	8	70.48	69.00	-2	9,744	-0.02%
2020/06/01	5	69.88	7	69.50	69.60	-2	9,816	-0.02%
2020/05/29	3	68.43	2	68.50	68.70	1	9,858	0.01%
2020/05/28	7	68.60	2	68.15	68.10	5	10,032	0.05%
2020/05/27	7	67.74	1	67.00	68.10	6	10,091	0.06%
2020/05/26	6	69.67	4	71.08	68.20	2	10,310	0.02%
2020/05/25	28	71.31	3	70.83	72.50	25	10,445	0.24%
2020/05/22	23	70.66	8	70.90	69.70	15	10,475	0.14%
2020/05/21	12	68.42	33	70.74	71.50	-21	10,464	-0.20%
2020/05/20	8	64.04	0	0.00	65.00	8	10,220	0.08%
2020/05/19	5	62.40	1	62.80	62.90	4	10,586	0.04%
2020/05/18	0	0.00	5	60.62	60.80	-5	10,586	-0.05%
2020/05/15	4	61.18	2	61.55	60.80	2	10,820	0.02%
2020/05/14	3	62.80	1	63.00	60.60	2	11,202	0.02%
2020/05/13	2	62.10	2	62.05	61.90	0	11,770	0.00%
2020/05/12	14	63.24	23	62.84	62.10	-9	12,247	-0.07%
2020/05/11	1	59.90	5	60.30	61.40	-4	12,047	-0.03%
2020/05/08	32	60.17	39	60.16	60.20	-7	12,006	-0.06%
2020/05/07	46	60.96	34	60.55	60.10	12	12,034	0.10%
2020/05/06	25	58.40	15	58.18	58.60	10	11,835	0.08%
2020/05/05	0	0.00	1	55.80	55.60	-1	11,633	-0.01%
2020/05/04	5	55.26	5	56.12	55.10	0	11,850	0.00%
2020/04/30	5	56.00	11	56.14	56.30	-6	11,923	-0.05%
2020/04/29	9	56.72	11	57.34	56.30	-2	12,041	-0.02%
2020/04/28	7	56.29	21	56.30	57.20	-14	12,202	-0.11%
2020/04/27	2	54.25	0	0.00	54.00	2	12,135	0.02%
2020/04/24	2	54.00	1	54.30	54.00	1	12,214	0.01%
2020/04/23	14	56.22	11	55.65	54.60	3	12,367	0.02%
2020/04/22	36	54.98	11.4	54.92	55.90	24.6	12,442	0.20%
2020/04/21	6	54.53	15	54.38	54.00	-9	12,394	-0.07%
2020/04/20	4	52.68	11	53.65	53.40	-7	12,231	-0.06%
2020/04/17	9	52.86	12	52.72	52.00	-3	12,138	-0.02%
2020/04/16	2	52.95	7	52.94	53.40	-5	12,063	-0.04%
2020/04/15	22	53.43	9	53.97	53.00	13	12,025	0.11%
2020/04/14	4	53.65	7	53.84	54.00	-3	11,926	-0.03%
2020/04/13	11	54.02	9	53.98	53.10	2	11,862	0.02%
2020/04/10	11	53.28	16	52.88	52.50	-5	11,721	-0.04%
2020/04/09	19	53.56	16	53.64	52.80	3	11,677	0.03%
2020/04/08	9	51.16	0	0.00	51.80	9	11,479	0.08%
2020/04/07	3	45.87	9	47.04	48.40	-6	11,116	-0.05%
2020/04/06	33	43.73	27	43.89	44.00	6	10,970	0.05%
2020/04/01	3	45.87	8	46.26	45.50	-5	10,811	-0.05%
2020/03/31	19	48.69	20	47.56	47.10	-1	10,793	-0.01%
2020/03/30	1	47.00	0	0.00	48.70	1	10,818	0.01%
2020/03/27	10	51.11	9	49.85	48.40	1	10,907	0.01%
2020/03/26	13	51.09	20	51.13	51.80	-7	10,903	-0.06%
2020/03/25	30	52.76	24	52.30	51.40	6	10,937	0.05%
2020/03/24	23	52.77	27	52.43	52.50	-4	10,937	-0.04%
2020/03/23	11	51.84	6	52.35	51.00	5	10,976	0.05%
2020/03/20	2	50.75	6	51.60	51.40	-4	10,835	-0.04%
2020/03/19	11	50.18	15	48.76	47.20	-4	10,721	-0.04%
2020/03/18	17	51.29	14	51.14	50.50	3	10,591	0.03%
2020/03/17	2.1	48.22	13	47.10	49.15	-10.9	10,397	-0.10%
2020/03/16	14	47.96	9	49.58	46.55	5	10,242	0.05%
2020/03/13	16	48.03	17	46.86	49.45	-1	10,142	-0.01%
2020/03/12	5	50.28	14	50.86	50.00	-9	10,088	-0.09%
2020/03/11	1	53.80	7	55.59	54.20	-6	9,966	-0.06%
2020/03/10	21	53.27	25	53.28	55.20	-4	9,869	-0.04%
2020/03/09	11	56.72	15	56.95	55.00	-4	9,664	-0.04%
2020/03/06	2	57.15	7	57.93	57.60	-5	9,457	-0.05%
2020/03/05	10	57.46	3	57.80	56.90	7	9,328	0.08%
2020/03/04	6	56.75	25	56.58	56.70	-19	9,246	-0.21%
2020/03/03	5.1	57.70	2	58.50	57.90	3.1	9,238	0.03%
2020/03/02	1	55.50	1	55.10	56.00	0	9,054	0.00%
2020/02/27	21	57.27	33	56.65	55.40	-12	8,973	-0.13%
2020/02/26	15.2	57.07	24	57.47	57.10	-8.8	8,663	-0.10%
2020/02/25	6	56.18	11	55.57	55.90	-5	8,348	-0.06%
2020/02/24	9	56.31	5	56.52	55.70	4	8,210	0.05%
2020/02/21	23	55.51	18	55.43	55.50	5	8,069	0.06%
2020/02/20	31	55.44	38	55.74	55.50	-7	7,975	-0.09%
2020/02/19	5	57.42	5	57.50	58.20	0	7,523	0.00%
2020/02/18	30	58.24	15	58.80	57.20	15	7,427	0.20%
2020/02/17	37	60.79	64	60.90	59.70	-27	7,168	-0.38%
2020/02/14	88	58.69	51	58.27	60.30	37	6,726	0.55%
2020/02/13	19	54.79	175.5	55.64	54.90	-156.5	6,002	-2.61%	大賣/鉅額交易
2020/02/12	10	53.12	21	53.20	52.40	-11	5,496	-0.20%
2020/02/11	11	51.91	16	51.95	52.00	-5	5,386	-0.09%
2020/02/10	13	52.34	11	52.26	51.30	2	5,538	0.04%
2020/02/07	10	52.14	5	52.24	52.00	5	5,440	0.09%
2020/02/06	10	53.03	15	53.30	53.60	-5	5,321	-0.09%
2020/02/05	15.1	53.00	75	53.10	52.60	-59.9	5,214	-1.15%
2020/02/04	9	51.83	3	52.40	51.70	6	4,944	0.12%
2020/02/03	33	52.82	28	52.91	52.70	5	4,849	0.10%
2020/01/31	36.2	52.63	25	51.93	53.30	11.2	4,686	0.24%
2020/01/30	7	50.06	61	49.11	49.80	-54	4,367	-1.24%
2020/01/20	7.1	51.04	13	50.82	51.00	-5.9	4,231	-0.14%
2020/01/17	15	50.50	31	50.32	50.30	-16	4,153	-0.39%
2020/01/16	16.2	49.10	56	49.01	49.20	-39.9	3,998	-1.00%
2020/01/15	6	47.78	0	0.00	47.20	6	3,778	0.16%
2020/01/14	1	46.90	5	46.64	46.60	-4	3,766	-0.11%
2020/01/13	0	0.00	1	46.35	46.65	-1	3,761	-0.03%
2020/01/10	3	45.22	0	0.00	45.40	3	3,835	0.08%
2020/01/09	6	45.54	1	45.60	45.30	5	3,831	0.13%
2020/01/07	4	45.36	1	45.60	44.70	3	3,949	0.08%
2020/01/06	2	45.58	2	45.58	45.65	0	3,964	0.00%
2020/01/03	2	46.75	0	0.00	46.30	2	4,085	0.05%
2020/01/02	6.1	46.82	3	47.05	47.25	3.1	4,108	0.08%
2019/12/31	2	46.15	0	0.00	46.00	2	4,206	0.05%
2019/12/30	4	46.91	0	0.00	46.05	4	4,311	0.09%
2019/12/27	0.1	46.70	0	0.00	46.85	0.1	4,271	0.00%
2019/12/26	2	47.25	3	46.13	46.05	-1	4,260	-0.02%
2019/12/25	24	47.63	2	47.43	47.20	22	4,222	0.52%
2019/12/24	31.2	47.25	12	47.66	47.70	19.2	4,240	0.45%
2019/12/23	37.1	47.05	12	47.39	47.60	25.1	4,127	0.61%
2019/12/20	11	45.86	3	45.65	46.00	8	3,987	0.20%
2019/12/19	118.2	46.38	13	46.52	46.50	105.2	3,933	2.67%	大買/鉅額交易
2019/12/18	13.1	45.19	0	0.00	45.10	13.1	3,831	0.34%
2019/12/16	0	0.00	1	43.90	44.00	-1	3,732	-0.03%
2019/12/13	65	44.13	7	43.86	43.70	58	3,946	1.47%
2019/12/12	22	43.45	0	0.00	43.45	22	3,953	0.56%
2019/12/11	10	42.65	0	0.00	42.65	10	4,085	0.24%
2019/12/10	46	42.69	1	42.85	42.55	45	4,116	1.09%
2019/12/09	11	42.94	5	43.15	42.60	6	4,163	0.14%
2019/12/06	0	0.00	8	43.98	44.05	-8	4,135	-0.19%
2019/12/05	2	43.28	1	43.55	43.55	1	4,414	0.02%
2019/12/03	2	43.03	1	43.00	42.90	1	4,563	0.02%
2019/12/02	1	43.05	10	42.70	42.65	-9	4,603	-0.20%
2019/11/29	2	44.08	2	44.03	43.75	0	4,658	0.00%
2019/11/28	1	44.35	4	44.65	44.80	-3	4,686	-0.06%
2019/11/27	2	43.73	0	0.00	43.95	2	4,687	0.04%
2019/11/26	1	43.60	6	43.55	43.60	-5	4,722	-0.11%
2019/11/21	0	0.00	10	42.50	43.20	-10	4,990	-0.20%
2019/11/20	5	43.05	1	43.15	43.15	4	5,080	0.08%
2019/11/19	1	43.55	0	0.00	43.60	1	5,197	0.02%
2019/11/18	8	44.23	7	44.14	44.30	1	5,226	0.02%
2019/11/15	0	0.00	3	42.18	43.00	-3	5,233	-0.06%
2019/11/14	2	41.53	2	42.10	41.65	0	5,387	0.00%
2019/11/12	0	0.00	6	42.42	43.20	-6	5,495	-0.11%
2019/11/11	0	0.00	13	42.96	42.10	-13	5,660	-0.23%
2019/11/08	25	44.39	3	44.35	43.85	22	5,702	0.39%
2019/11/07	14.1	44.07	19	44.15	44.45	-4.9	5,784	-0.08%
2019/11/04	2	43.35	2	42.55	42.55	0	6,228	0.00%
2019/10/31	1	43.35	0	0.00	43.25	1	6,445	0.02%
2019/10/30	0	0.00	2	43.15	43.15	-2	6,554	-0.03%
2019/10/29	0	0.00	2	42.85	42.25	-2	6,586	-0.03%
2019/10/25	1	42.65	1	42.95	42.65	0	6,713	0.00%
2019/10/24	5	43.37	0	0.00	43.40	5	6,710	0.07%
2019/10/23	0	0.00	2	43.10	42.50	-2	6,712	-0.03%
2019/10/22	3	43.23	3	43.52	42.75	0	6,735	0.00%
2019/10/21	1	42.90	2	42.75	42.55	-1	6,731	-0.01%
2019/10/18	3	42.98	11	42.80	42.85	-8	6,792	-0.12%
2019/10/17	0	0.00	1	41.20	41.50	-1	6,731	-0.01%
2019/10/16	5	41.49	2	41.83	41.80	3	6,818	0.04%
2019/10/15	5	40.77	2	40.75	40.60	3	6,821	0.04%
2019/10/09	4	38.86	5	38.41	38.85	-1	6,895	-0.01%
2019/10/08	0	0.00	2	41.33	41.05	-2	6,871	-0.03%
2019/10/07	12	42.28	4	42.36	42.30	8	6,886	0.12%
2019/10/04	5	40.59	2	40.35	40.30	3	6,848	0.04%
2019/10/02	5	42.25	1	42.40	42.40	4	6,962	0.06%
2019/10/01	2	42.50	1	42.75	42.20	1	6,981	0.01%
2019/09/27	5	42.78	8	42.10	42.05	-3	6,999	-0.04%
2019/09/24	4	44.26	2	43.80	43.80	2	7,262	0.03%
2019/09/20	2	43.85	0	0.00	43.85	2	7,379	0.03%
2019/09/19	3	43.55	1	43.70	43.60	2	7,393	0.03%
2019/09/18	10	43.57	5.2	43.35	43.40	4.9	7,383	0.07%
2019/09/17	3	45.45	0	0.00	45.20	3	7,202	0.04%
2019/09/16	1	45.30	2	45.23	44.85	-1	7,215	-0.01%
2019/09/11	1	47.50	1	47.30	47.15	0	7,212	0.00%
2019/09/10	1	46.70	0	0.00	46.85	1	7,338	0.01%
2019/09/09	8	47.10	18	48.18	46.70	-10	7,411	-0.13%
2019/09/05	3	51.60	2	51.30	51.40	1	7,472	0.01%
2019/09/04	6	50.93	0	0.00	51.00	6	7,480	0.08%
2019/09/02	2	50.35	1	50.90	51.70	1	7,645	0.01%
2019/08/30	0	0.00	1	51.10	50.30	-1	7,796	-0.01%
2019/08/29	2	50.95	0	0.00	50.80	2	7,929	0.03%
2019/08/28	4	50.40	0	0.00	50.60	4	7,921	0.05%
2019/08/27	5	51.38	10	51.40	51.00	-5	7,869	-0.06%
2019/08/26	14	51.40	2	52.55	51.30	12	7,858	0.15%
2019/08/23	2	53.85	2	54.00	53.60	0	7,771	0.00%
2019/08/22	0.1	54.70	3	54.40	54.90	-2.9	7,731	-0.04%
2019/08/21	3	53.93	3	54.17	54.20	0	7,650	0.00%
2019/08/20	11	55.46	3	55.23	55.00	8	7,684	0.10%
2019/08/19	13	55.48	10	55.54	55.20	3	7,690	0.04%
2019/08/16	0	0.00	1	54.20	53.20	-1	7,605	-0.01%
2019/08/15	0	0.00	2	53.50	53.90	-2	7,544	-0.03%
2019/08/14	1.1	54.33	5	54.92	54.60	-3.9	7,517	-0.05%
2019/08/13	9	53.80	2	53.85	53.10	7	7,466	0.09%
2019/08/12	4.1	55.28	6	55.13	54.40	-1.9	7,543	-0.03%
2019/08/08	5	55.28	37	55.75	56.50	-32	7,500	-0.43%
2019/08/07	10	53.50	0	0.00	52.80	10	7,291	0.14%
2019/08/06	31	53.58	6	52.27	53.80	25	7,271	0.34%
2019/08/05	3	51.10	0	0.00	50.70	3	7,113	0.04%
2019/08/02	6	53.37	8	52.83	52.70	-2	7,225	-0.03%
2019/08/01	5	52.62	10	52.83	53.00	-5	7,491	-0.07%
2019/07/31	2	51.75	0	0.00	51.60	2	7,711	0.03%
2019/07/30	8	51.25	1	51.40	51.50	7	7,891	0.09%
2019/07/29	3	50.63	0	0.00	50.50	3	7,944	0.04%
2019/07/26	1	49.60	1	49.60	49.60	0	8,083	0.00%
2019/07/24	1	49.40	0	0.00	49.40	1	8,324	0.01%
2019/07/23	5	49.96	0	0.00	49.80	5	8,400	0.06%
2019/07/22	4	50.83	1	49.95	50.70	3	8,389	0.04%
2019/07/18	4	49.25	0	0.00	49.00	4	8,547	0.05%
2019/07/17	6	49.90	2	50.05	50.10	4	8,531	0.05%
2019/07/16	3	51.57	0	0.00	50.70	3	8,540	0.04%
2019/07/15	0	0.00	15	51.80	51.90	-15	8,616	-0.17%
2019/07/12	0	0.00	2	51.20	51.50	-2	8,738	-0.02%
2019/07/10	3	50.53	1	50.20	50.20	2	9,016	0.02%
2019/07/09	2	50.80	2	50.10	49.85	0	9,495	0.00%
2019/07/08	1	49.75	1	50.10	50.60	0	10,127	0.00%
2019/07/04	5	52.30	6	52.18	52.10	-1	10,181	-0.01%
2019/07/03	2	52.15	1	51.70	51.70	1	10,261	0.01%
2019/07/02	6	54.52	28	54.30	54.30	-22	10,153	-0.22%
2019/07/01	12	55.39	7	54.99	55.50	5	10,229	0.05%
2019/06/28	1	54.90	0	0.00	54.60	1	10,178	0.01%
2019/06/27	5	54.60	7	55.11	53.70	-2	10,264	-0.02%
2019/06/26	10	54.10	10	54.00	54.00	0	10,310	0.00%
2019/06/25	0	0.00	2	53.50	54.10	-2	10,371	-0.02%
2019/06/24	6	54.23	0	0.00	54.30	6	10,411	0.06%
2019/06/21	1	53.20	1	53.70	53.10	0	10,404	0.00%
2019/06/20	21	54.66	2	54.30	54.30	19	10,366	0.18%
2019/06/19	6	54.18	4	53.65	53.40	2	10,343	0.02%
2019/06/18	13	51.97	20	53.06	53.40	-7	10,289	-0.07%
2019/06/17	10	52.97	18	53.18	52.70	-8	10,162	-0.08%
2019/06/14	0	0.00	11	55.29	55.00	-11	10,109	-0.11%
2019/06/13	16	54.96	22.1	55.32	54.90	-6.1	10,050	-0.06%
2019/06/12	7	54.07	3	54.03	54.00	4	9,826	0.04%
2019/06/11	0	0.00	14	53.77	53.10	-14	9,808	-0.14%
2019/06/10	1	52.80	5	53.04	52.60	-4	9,740	-0.04%
2019/06/06	19	52.23	60	51.93	52.70	-41	9,728	-0.42%
2019/06/05	2	49.95	9	50.73	51.70	-7	9,543	-0.07%
2019/06/04	2	48.60	7	48.48	48.40	-5	9,438	-0.05%
2019/06/03	1	47.65	2	47.40	47.35	-1	9,508	-0.01%
2019/05/28	0	0.00	4	46.30	47.30	-4	9,865	-0.04%
2019/05/27	0	0.00	5	45.14	45.60	-5	9,886	-0.05%
2019/05/23	7	46.65	6	46.20	46.25	1	9,818	0.01%
2019/05/22	0	0.00	2	49.03	48.95	-2	9,878	-0.02%
2019/05/21	1	49.30	5	48.80	49.75	-4	9,976	-0.04%
2019/05/20	9	48.75	17	49.05	48.75	-8	10,042	-0.08%
2019/05/17	31	51.34	19	51.95	49.55	12	9,982	0.12%
2019/05/16	15	52.29	9	52.43	51.70	6	9,904	0.06%
2019/05/15	5	51.26	5	51.40	51.60	0	9,874	0.00%
2019/05/14	4	49.19	2	50.70	50.80	2	9,929	0.02%
2019/05/10	23	50.68	23	49.94	50.00	0	10,404	0.00%
2019/05/09	55	52.31	28	51.39	50.50	27	10,496	0.26%
2019/05/08	19	53.87	65	53.84	55.00	-46	10,425	-0.44%
2019/05/07	29	52.00	10	51.67	53.70	19	10,216	0.19%
2019/05/06	10	50.78	23	50.90	50.00	-13	10,111	-0.13%
2019/05/03	22	51.92	6	51.82	51.70	16	10,062	0.16%
2019/05/02	24	50.88	22	50.65	50.70	2	10,037	0.02%
2019/04/30	9	50.23	5	49.80	51.20	4	10,095	0.04%
2019/04/29	12	47.67	7	48.47	49.25	5	10,047	0.05%
2019/04/26	7	48.53	2	49.75	48.50	5	10,085	0.05%
2019/04/25	2	49.50	3	48.98	49.10	-1	10,291	-0.01%
2019/04/24	19	50.35	5	49.72	49.00	14	10,513	0.13%
2019/04/23	3	50.20	5	50.16	50.70	-2	10,808	-0.02%
2019/04/22	3	49.90	3	50.07	49.70	0	11,100	0.00%
2019/04/19	23	50.98	26	50.80	50.40	-3	11,010	-0.03%
2019/04/18	7	50.31	6	50.77	50.00	1	10,844	0.01%
2019/04/17	6.1	51.06	24	51.14	52.00	-17.9	10,676	-0.17%
2019/04/16	20	50.72	17	51.06	50.70	3	10,536	0.03%
2019/04/15	46	49.43	48	49.35	51.00	-2	10,281	-0.02%
2019/04/12	67	49.09	56	48.40	46.45	11	9,716	0.11%
2019/04/11	18	46.55	3	46.00	46.95	15	9,029	0.17%
2019/04/10	6	45.84	7	45.80	45.75	-1	8,884	-0.01%
2019/04/09	5	45.86	14	45.70	45.45	-9	8,873	-0.10%
2019/04/08	2	45.10	3	45.52	45.10	-1	8,766	-0.01%
2019/04/03	3	44.98	15	44.99	44.70	-12	8,714	-0.14%
2019/04/02	2	44.13	1	44.20	43.85	1	8,645	0.01%
2019/04/01	12	44.74	26	44.94	44.00	-14	8,611	-0.16%
2019/03/29	2	44.10	10	44.08	43.85	-8	8,466	-0.09%
2019/03/28	1	42.75	0	0.00	41.80	1	8,339	0.01%
2019/03/25	2	40.55	3	40.55	40.80	-1	8,317	-0.01%
2019/03/22	8	41.73	13	41.31	41.20	-5	8,334	-0.06%
2019/03/21	1	41.85	0	0.00	42.00	1	8,383	0.01%
2019/03/20	13	41.32	13	41.26	41.10	0	8,350	0.00%
2019/03/19	5	41.70	1	40.80	41.60	4	8,334	0.05%
2019/03/18	7	40.55	3	40.80	40.40	4	8,292	0.05%
2019/03/15	3	41.55	10	41.41	41.15	-7	8,266	-0.08%
2019/03/14	3	41.40	3	41.13	41.90	0	8,256	0.00%
2019/03/13	2	40.93	3	40.75	40.80	-1	8,263	-0.01%
2019/03/12	13	41.12	8	40.98	40.45	5	8,221	0.06%
2019/03/11	1	41.60	1	41.50	41.35	0	8,174	0.00%
2019/03/08	9	41.91	3	41.80	41.45	6	8,280	0.07%
2019/03/07	5	43.27	5	43.13	42.65	0	8,253	0.00%
2019/03/06	14	45.47	13	44.98	43.70	1	8,223	0.01%
2019/03/05	5	44.07	5	44.11	44.25	0	8,029	0.00%
2019/03/04	3	44.48	6	44.28	44.40	-3	8,107	-0.04%
2019/02/27	5	44.13	4	43.00	44.30	1	8,141	0.01%
2019/02/26	7	43.97	5	43.69	43.60	2	8,098	0.02%
2019/02/25	7	44.05	5	43.76	44.45	2	8,177	0.02%
2019/02/22	4	43.85	11	43.70	43.40	-7	8,166	-0.09%
2019/02/21	13	45.71	4	45.56	44.40	9	8,278	0.11%
2019/02/20	6	44.01	5	44.01	45.00	1	8,215	0.01%
2019/02/19	2	44.18	4	44.91	44.20	-2	8,137	-0.02%
2019/02/18	12	44.70	4	44.23	44.15	8	8,149	0.10%
2019/02/15	17	44.98	15	44.29	44.30	2	8,216	0.02%
2019/02/14	5	45.43	1	45.75	45.10	4	8,225	0.05%
2019/02/13	16	45.96	32	46.12	45.25	-16	8,184	-0.20%
2019/02/12	37.1	47.37	10.3	46.95	46.95	26.8	8,142	0.33%
2019/02/11	17	46.04	81	45.85	48.05	-64	8,166	-0.78%
2019/01/30	76	43.01	15.1	42.02	43.70	61	7,777	0.78%
2019/01/29	60	41.69	60	41.07	40.65	0	7,542	0.00%
2019/01/28	7	41.84	21	41.55	41.10	-14	7,297	-0.19%
2019/01/25	11	41.69	7	41.40	40.80	4	7,166	0.06%
2019/01/24	12	40.98	11	40.93	41.25	1	7,083	0.01%
2019/01/23	14	40.44	5	40.86	41.00	9	6,996	0.13%
2019/01/22	10	40.41	0	0.00	39.65	10	6,839	0.15%
2019/01/21	19	41.26	18	41.03	40.30	1	6,699	0.01%
2019/01/18	15	40.79	17	40.81	41.35	-2	6,564	-0.03%
2019/01/17	24	41.59	31	41.57	40.55	-7	6,416	-0.11%
2019/01/16	9	40.40	18	40.19	41.15	-9	6,188	-0.15%
2019/01/15	43	38.85	84	38.42	39.60	-41	5,890	-0.70%
2019/01/14	79	37.31	13.1	36.77	38.20	65.9	5,445	1.21%
2019/01/10	0	0.00	1	35.25	35.25	-1	5,104	-0.02%
2019/01/09	3	35.80	8	35.23	35.25	-5	5,146	-0.10%
2019/01/08	10	35.45	1	35.55	35.50	9	5,156	0.17%
2019/01/07	6	35.25	2	35.15	35.05	4	5,120	0.08%
2019/01/04	0	0.00	1	34.90	34.90	-1	5,160	-0.02%
2019/01/03	1	34.90	0	0.00	34.80	1	5,244	0.02%
2019/01/02	1	35.00	5	34.95	34.40	-4	5,265	-0.08%
2018/12/28	1	34.60	0	0.00	34.55	1	5,266	0.02%
2018/12/26	0	0.00	10	33.00	32.65	-10	5,456	-0.18%
2018/12/25	1	32.85	0	0.00	33.20	1	5,582	0.02%
2018/12/22	0	0.00	11	35.07	34.85	-11	5,669	-0.19%
2018/12/21	17	35.76	7	35.56	35.50	10	5,693	0.18%
2018/12/20	10	35.43	13	35.45	35.70	-3	5,646	-0.05%
2018/12/19	0	0.00	1	35.45	35.20	-1	5,620	-0.02%
2018/12/18	3	35.80	0	0.00	35.25	3	5,647	0.05%
2018/12/17	3	35.33	0	0.00	35.65	3	5,602	0.05%
2018/12/14	10	35.45	0	0.00	35.50	10	5,722	0.17%
2018/12/12	2	34.55	0	0.00	34.80	2	5,750	0.03%
2018/12/10	3	33.80	8	33.66	34.30	-5	5,869	-0.09%
2018/12/07	2	33.93	1	34.30	34.30	1	5,914	0.02%
2018/12/06	2	35.03	8	34.23	34.00	-6	5,940	-0.10%
2018/12/05	8	35.06	1	34.95	35.40	7	5,959	0.12%
2018/12/04	10	35.63	7	35.58	35.40	3	6,055	0.05%
2018/12/03	9	36.62	11	36.61	36.35	-2	6,100	-0.03%
2018/11/30	4	35.75	5	35.45	35.50	-1	6,288	-0.02%
2018/11/29	8	35.26	5	35.46	34.90	3	6,381	0.05%
2018/11/28	7.1	35.96	6	35.81	35.60	1.1	6,722	0.02%
2018/11/27	2	35.25	0	0.00	35.35	2	6,715	0.03%
2018/11/26	0	0.00	8	34.33	34.55	-8	6,769	-0.12%
2018/11/23	0	0.00	1	33.20	33.10	-1	6,853	-0.01%
2018/11/22	8	33.77	1.1	33.15	33.10	7	6,997	0.10%
2018/11/21	7	34.69	1	34.55	34.60	6	7,287	0.08%
2018/11/20	6	34.91	40	34.33	34.50	-34	7,661	-0.44%
2018/11/19	1	35.00	0	0.00	35.25	1	7,658	0.01%
2018/11/16	40	35.10	0	0.00	34.55	40	7,754	0.52%
2018/11/15	5	35.08	8	35.20	34.90	-3	7,771	-0.04%
2018/11/14	8	34.85	4	34.61	34.75	4	7,837	0.05%
2018/11/13	3	34.15	0	0.00	34.25	3	7,727	0.04%
2018/11/09	10	32.64	14	32.93	33.20	-4	7,615	-0.05%
2018/11/08	6	32.45	38	34.18	32.10	-32	7,626	-0.42%
2018/11/06	16	32.03	0.1	31.95	31.95	16	7,623	0.21%
2018/11/05	9	32.09	0	0.00	32.40	9	7,638	0.12%
2018/11/02	8	31.19	0	0.00	31.20	8	7,608	0.11%
2018/11/01	6	30.69	3	30.65	30.65	3	7,783	0.04%
2018/10/31	1	29.00	5	29.34	29.50	-4	7,845	-0.05%
2018/10/30	5	28.04	5	27.40	28.30	0	7,902	0.00%
2018/10/29	3	27.77	12	27.72	27.70	-9	8,102	-0.11%
2018/10/26	0	0.00	1	29.30	28.25	-1	8,217	-0.01%
2018/10/25	1	29.10	29	28.99	29.00	-28	8,398	-0.33%
2018/10/24	36	30.49	2.1	29.33	30.10	33.9	8,476	0.40%
2018/10/23	0	0.00	1	29.70	29.50	-1	8,605	-0.01%
2018/10/19	30	29.15	0	0.00	29.60	30	9,313	0.32%
2018/10/18	0	0.00	2	29.65	29.75	-2	9,394	-0.02%
2018/10/17	1	29.40	30	29.10	29.65	-29	9,724	-0.30%
2018/10/16	6	29.12	10	29.26	28.85	-4	9,755	-0.04%
2018/10/15	1	28.35	3	28.35	28.40	-2	9,824	-0.02%
2018/10/12	1	27.00	4	26.05	27.80	-3	9,868	-0.03%
2018/10/11	8	25.95	10	26.67	26.00	-2	9,927	-0.02%
2018/10/09	0	0.00	3	29.00	28.80	-3	10,178	-0.03%
2018/10/08	3	29.62	0	0.00	29.45	3	10,380	0.03%
2018/10/05	16	29.30	61	28.83	29.40	-45	10,806	-0.42%
2018/10/04	15	30.17	20	30.43	30.30	-5	10,989	-0.05%
2018/10/03	24	32.23	13	32.37	32.00	11	10,902	0.10%
2018/10/02	5	31.30	1	30.75	31.20	4	10,818	0.04%
2018/10/01	4	30.45	17	30.26	30.95	-13	10,962	-0.12%
2018/09/28	3	31.90	0	0.00	31.70	3	10,991	0.03%
2018/09/26	5	32.10	4	32.29	32.10	1	11,010	0.01%
2018/09/25	1	31.80	0	0.00	32.15	1	11,008	0.01%
2018/09/21	9	31.57	0	0.00	31.45	9	10,954	0.08%
2018/09/20	1	31.40	6	31.55	30.85	-5	10,881	-0.05%
2018/09/19	7	33.29	9	33.23	32.25	-2	10,713	-0.02%
2018/09/18	0	0.00	3	32.70	33.10	-3	10,631	-0.03%
2018/09/17	0	0.00	1	33.80	33.15	-1	10,586	-0.01%
2018/09/14	18	34.05	18	34.41	34.25	0	10,591	0.00%
2018/09/13	8	33.04	9	32.96	33.20	-1	10,476	-0.01%
2018/09/12	4	33.83	1	33.55	33.30	3	10,383	0.03%
2018/09/11	35	33.54	6	33.33	34.70	29	10,325	0.28%
2018/09/10	2	33.68	8	33.15	33.00	-6	10,218	-0.06%
2018/09/07	3	34.02	15	34.03	34.60	-12	10,088	-0.12%
2018/09/06	24	35.58	116	35.36	35.00	-92	10,124	-0.91%	大賣/
2018/09/05	2	34.18	1	34.90	34.70	1	9,826	0.01%
2018/09/04	10	34.42	10	35.16	34.10	0	9,652	0.00%
2018/09/03	3	36.42	1	36.70	36.70	2	9,251	0.02%
2018/08/31	16	37.47	17	36.79	36.60	-1	9,128	-0.01%
2018/08/30	101	37.34	7	36.27	36.70	94	8,975	1.05%	大買/
2018/08/29	9.3	37.21	6	36.95	37.35	3.3	8,820	0.04%
2018/08/28	24	36.77	49	36.64	36.70	-25	8,635	-0.29%
2018/08/27	27	35.12	59	34.67	35.30	-32	8,230	-0.39%
2018/08/24	9	32.96	5	33.00	33.10	4	7,915	0.05%
2018/08/23	11	32.22	11	32.29	32.35	0	7,920	0.00%
2018/08/22	8	31.88	0	0.00	32.25	8	7,714	0.10%
2018/08/21	5	30.83	0	0.00	31.75	5	7,654	0.07%
2018/08/16	1	29.75	1	29.85	30.10	0	7,415	0.00%
2018/08/15	0	0.00	5	30.06	29.85	-5	7,407	-0.07%
2018/08/14	3	29.72	1	29.85	29.65	2	7,324	0.03%
2018/08/13	13	31.62	0	0.00	30.75	13	7,189	0.18%
2018/08/10	13	32.22	11	32.27	31.80	2	7,032	0.03%
2018/08/08	4	33.11	8	32.04	31.75	-4	6,907	-0.06%
2018/08/07	0	0.00	4	32.49	32.65	-4	6,787	-0.06%
2018/08/06	7	31.86	3	31.80	31.80	4	6,687	0.06%
2018/08/03	4	32.38	9	32.92	32.20	-5	6,627	-0.08%
2018/08/02	9	32.08	1	31.65	32.30	8	6,498	0.12%
2018/08/01	9	32.75	6	32.19	31.85	3	6,373	0.05%
2018/07/31	3	31.82	0	0.00	32.00	3	6,187	0.05%
2018/07/30	0	0.00	12	32.23	32.40	-12	6,110	-0.20%
2018/07/27	14	31.65	25	31.96	32.00	-11	5,970	-0.18%
2018/07/26	75	32.15	83	31.00	31.00	-8	5,694	-0.14%
2018/07/25	3	29.90	1	29.20	29.25	2	5,245	0.04%
2018/07/24	7	29.16	7	29.63	29.30	0	5,128	0.00%
2018/07/23	3	28.53	10	28.25	27.95	-7	4,781	-0.15%
2018/07/20	6	28.08	14	27.91	28.60	-8	4,759	-0.17%
2018/07/19	5	28.49	1	28.45	28.45	4	4,688	0.09%
2018/07/18	5	28.30	0	0.00	28.60	5	4,648	0.11%
2018/07/17	8	29.67	10	29.21	28.65	-2	4,508	-0.04%
2018/07/16	5	28.55	14	29.07	28.10	-9	4,143	-0.22%
2018/07/13	72	28.20	8	28.11	29.30	64	3,897	1.64%
2018/07/12	1	26.70	51	26.88	27.75	-50	3,424	-1.46%
2018/07/11	14.2	25.35	0	0.00	25.25	14.2	3,103	0.46%
2018/07/10	1	25.00	23	25.06	24.90	-22	3,074	-0.72%
2018/07/09	27	25.98	13	25.60	25.15	14	2,996	0.47%
2018/07/06	10	24.83	4	24.55	25.35	6	2,827	0.21%
2018/07/05	10	23.85	2	24.30	23.10	8	2,615	0.31%
2018/07/04	0	0.00	2	24.00	23.85	-2	2,583	-0.08%
2018/06/28	0	0.00	1	23.10	22.75	-1	2,461	-0.04%
2018/06/27	1	23.25	0	0.00	23.25	1	2,444	0.04%
2018/06/26	8	23.33	2	23.28	23.60	6	2,427	0.25%
2018/06/25	14	23.52	2	23.00	23.35	12	2,387	0.50%
2018/06/19	0	0.00	10	23.00	22.90	-10	2,276	-0.44%
2018/06/15	1	23.25	2	23.45	23.50	-1	2,256	-0.04%
2018/06/14	1	24.40	0	0.00	23.60	1	2,236	0.04%
2018/06/12	1	23.45	0	0.00	23.25	1	2,014	0.05%
2018/06/11	0	0.00	3	23.02	23.80	-3	2,031	-0.15%
2018/06/08	0	0.00	8	23.46	23.35	-8	2,028	-0.39%
2018/06/07	2	24.10	0	0.00	23.70	2	2,010	0.10%
2018/06/06	2	23.90	0	0.00	24.10	2	1,969	0.10%
2018/06/05	6	24.10	2	24.00	23.85	4	1,935	0.21%
2018/06/04	2	23.33	0	0.00	23.60	2	1,887	0.11%
2018/06/01	15	24.47	4	24.65	23.50	11	1,842	0.60%
2018/05/31	5	23.29	23	23.53	23.65	-18	1,706	-1.06%
2018/05/30	1	21.40	1	21.40	21.50	0	1,504	0.00%
2018/05/29	2	21.70	0	0.00	21.60	2	1,498	0.13%
2018/05/28	0	0.00	3	21.70	21.85	-3	1,464	-0.20%
2018/05/25	3	21.80	0	0.00	21.90	3	1,443	0.21%
2018/05/24	1	21.70	0	0.00	21.80	1	1,421	0.07%
2018/05/18	1	21.65	0	0.00	21.60	1	1,286	0.08%
2018/05/17	0.1	21.80	0	0.00	21.90	0.1	1,278	0.01%
2018/05/15	17	21.78	0	0.00	21.60	17	1,237	1.37%
2018/05/10	13	22.66	0	0.00	22.25	13	1,100	1.18%
2018/05/08	0	0.00	5	22.20	21.90	-5	981	-0.51%
2018/05/07	5	22.50	0	0.00	22.50	5	950	0.53%
2018/05/03	0	0.00	1	22.20	21.75	-1	869	-0.11%
2018/04/26	7	21.69	0	0.00	21.35	7	770	0.91%
2018/04/24	1	20.95	0	0.00	20.65	1	654	0.15%
2018/04/17	0	0.00	2	21.08	20.65	-2	596	-0.34%
2018/04/10	0	0.00	1	19.85	19.50	-1	589	-0.17%
2018/04/02	0	0.00	4	19.23	19.05	-4	598	-0.67%
2018/03/30	0.7	18.90	0.1	18.90	18.90	0.6	601	0.10%
2018/03/27	2	18.93	0	0.00	18.80	2	621	0.32%
2018/03/26	2	18.98	0	0.00	19.00	2	625	0.32%
2018/03/22	0	0.00	0.3	19.45	19.50	-0.3	619	-0.06%
2018/03/21	1	19.65	20.3	19.62	19.65	-19.3	617	-3.13%
2018/03/20	0	0.00	47	19.66	19.60	-47	619	-7.59%
2018/03/19	0	0.00	45	19.98	19.85	-45	633	-7.10%
2018/03/16	1	20.25	0	0.00	20.45	1	641	0.16%
2018/03/15	3	20.63	73	20.84	20.65	-70	634	-11.03%
2018/03/14	70	20.65	0	0.00	20.65	70	594	11.77%
2018/03/13	0	0.00	50	18.75	18.80	-50	560	-8.91%
2018/03/12	0	0.00	1	18.85	18.80	-1	568	-0.18%
2018/03/08	0	0.00	52	18.79	18.85	-52	570	-9.11%
2018/03/06	0	0.00	18	18.65	18.75	-18	562	-3.20%
2018/03/02	1	18.55	0	0.00	18.80	1	557	0.18%
2018/02/06	1	18.90	0	0.00	18.20	1	681	0.15%
2018/02/05	1	20.10	0	0.00	19.65	1	666	0.15%
2018/01/26	1	21.05	0	0.00	20.70	1	709	0.14%
2018/01/10	0	0.00	6	21.58	21.20	-6	759	-0.79%
2018/01/09	1	22.28	0	0.00	22.00	1	746	0.14%
2018/01/08	52	22.55	6	22.38	22.40	46	738	6.23%
2018/01/05	0	0.00	4	21.88	21.85	-4	714	-0.56%
2018/01/04	0	0.00	4	21.23	21.35	-4	699	-0.57%