泰鼎-KY (4927)-永豐金-桃盛券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	37.35	2	37.00	37.00	14	1,851	0.76%
2024/11/21	2	36.55	10	38.08	38.00	-8	1,838	-0.44%
2024/11/20	2	37.43	2	37.05	37.05	0	1,818	0.00%
2024/11/19	42	38.06	5	38.19	37.95	37	1,792	2.06%
2024/11/18	1	39.05	1	38.60	38.60	0	1,774	0.00%
2024/11/15	1	39.20	4	39.45	39.85	-3	1,789	-0.17%
2024/11/14	19	38.90	9	38.52	38.45	10	1,792	0.56%
2024/11/13	3	39.52	3	39.95	39.65	0	1,775	0.00%
2024/11/12	4	39.90	2	40.00	39.85	2	1,748	0.11%
2024/11/11	0	0.00	1	40.65	40.65	-1	1,687	-0.06%
2024/11/08	1	40.45	1	40.40	40.35	0	1,713	0.00%
2024/11/07	1	40.35	2	40.75	40.75	-1	1,706	-0.06%
2024/11/06	6	40.84	6	40.33	40.25	0	1,702	0.00%
2024/11/05	17	41.04	6	41.63	41.70	11	1,693	0.65%
2024/11/04	2	42.63	2	42.40	42.35	0	1,712	0.00%
2024/11/01	11	42.23	7	42.37	42.40	4	1,728	0.23%
2024/10/29	9	44.14	1	44.10	44.15	8	1,748	0.46%
2024/10/28	5	47.20	1	45.45	45.45	4	1,734	0.23%
2024/10/25	19	45.75	8	45.51	45.45	11	1,709	0.64%
2024/10/24	14	46.55	6	47.67	47.75	8	1,661	0.48%
2024/10/23	15	48.70	0	0.00	48.50	15	1,630	0.92%
2024/10/22	1	49.60	1	48.80	48.80	0	1,617	0.00%
2024/10/21	2	50.35	1	51.20	50.30	1	1,602	0.06%
2024/10/18	4	51.58	1	51.10	51.10	3	1,607	0.19%
2024/10/17	11	52.02	1	51.70	51.70	10	1,605	0.62%
2024/10/16	12	53.08	7	53.89	53.60	5	1,599	0.31%
2024/10/15	31	54.16	2	56.30	53.70	29	1,654	1.75%
2024/10/14	2	59.40	0	0.00	59.40	2	1,766	0.11%
2024/09/18	1	58.00	5	57.60	57.70	-4	1,834	-0.22%
2024/09/16	1	58.90	1	61.00	59.00	0	1,822	0.00%
2024/09/13	5	58.00	0	0.00	58.10	5	1,768	0.28%
2024/09/05	8	55.49	0	0.00	55.40	8	1,732	0.46%
2024/09/02	4	59.10	0	0.00	59.30	4	1,707	0.23%
2024/08/28	2	56.90	0	0.00	57.00	2	1,665	0.12%
2024/08/14	1	53.10	1	53.70	52.70	0	1,597	0.00%
2024/08/13	1	54.40	27	53.99	53.80	-26	1,588	-1.64%
2024/08/12	10	50.30	47	52.59	53.80	-37	1,577	-2.35%
2024/08/05	10	48.15	20	48.15	46.95	-10	1,465	-0.68%
2024/08/02	1	52.60	0	0.00	51.60	1	1,412	0.07%
2024/08/01	1	54.30	1	55.00	55.50	0	1,364	0.00%
2024/07/31	1	54.00	2	53.80	54.00	-1	1,345	-0.07%
2024/07/30	1	52.70	7	53.40	53.90	-6	1,346	-0.45%
2024/07/29	0	0.00	1	53.00	52.60	-1	1,333	-0.07%
2024/07/22	3	51.50	1	53.00	51.90	2	1,327	0.15%
2024/07/19	0	0.00	2	52.35	52.50	-2	1,316	-0.15%
2024/07/18	16	50.94	0	0.00	51.60	16	1,302	1.23%
2024/07/16	6	54.58	5	54.86	54.70	1	1,258	0.08%
2024/07/15	3	54.93	7	56.36	54.90	-4	1,186	-0.34%
2024/07/12	4	49.50	0	0.00	52.00	4	977	0.41%
2024/07/11	0	0.00	31	47.09	47.35	-31	901	-3.44%
2024/07/02	5	37.63	0	0.00	37.80	5	743	0.67%
2024/06/21	7	38.01	0	0.00	38.00	7	759	0.92%
2024/06/18	5	38.10	0	0.00	38.20	5	753	0.66%
2024/06/13	0	0.00	3	38.80	38.55	-3	756	-0.40%
2024/06/12	0	0.00	7	39.04	38.95	-7	755	-0.93%
2024/06/07	0	0.00	5	40.10	39.50	-5	784	-0.64%
2024/06/04	15	40.64	0	0.00	40.65	15	796	1.88%
2024/06/03	1	41.00	0	0.00	41.20	1	800	0.12%
2024/05/31	0	40.30	0	0.00	40.00	0	806	0.00%
2024/05/23	1	41.50	0	0.00	40.40	1	786	0.13%
2024/05/22	1	42.15	0	0.00	41.75	1	773	0.13%
2024/05/20	0	0.00	8	41.29	41.35	-8	755	-1.06%
2024/05/16	0	0.00	4	41.90	41.50	-4	748	-0.53%
2024/05/15	8	41.03	0	0.00	41.10	8	740	1.08%
2024/05/14	0	0.00	2	41.63	41.35	-2	748	-0.27%
2024/05/13	3	40.60	0	0.00	40.75	3	749	0.40%
2024/05/10	3	40.75	0	0.00	40.90	3	744	0.40%
2024/05/09	0	0.00	3	42.30	41.70	-3	737	-0.41%
2024/05/06	0	0.00	4	42.60	42.45	-4	726	-0.55%
2024/04/29	0	0.00	7	39.51	40.70	-7	694	-1.01%
2024/04/26	8	39.23	7	39.58	39.20	1	685	0.15%
2024/04/24	0	0.00	5	39.73	39.65	-5	680	-0.74%
2024/04/23	0	0.00	15	38.90	39.20	-15	682	-2.20%
2024/04/19	10	38.73	0	0.00	38.40	10	681	1.47%
2024/04/18	0	0.00	10	39.15	39.50	-10	670	-1.49%
2024/04/17	0	0.00	12	38.40	39.75	-12	670	-1.79%
2024/04/16	8	38.48	0	0.00	38.05	8	667	1.20%
2024/04/12	1	39.65	0	0.00	39.35	1	649	0.15%
2024/04/09	0	0.00	10	39.70	39.90	-10	636	-1.57%
2024/04/03	7	39.16	0	0.00	39.00	7	621	1.13%
2024/04/02	5	39.50	0	0.00	39.35	5	612	0.82%
2024/04/01	5	40.15	0	0.00	40.25	5	594	0.84%
2024/03/29	12	40.04	0	0.00	40.35	12	585	2.05%
2024/03/26	5	40.70	0	0.00	40.70	5	545	0.92%
2024/03/22	9	41.62	0	0.00	41.65	9	528	1.70%
2024/03/21	2	41.15	7	41.56	41.55	-5	520	-0.96%
2024/03/20	8	41.12	0	0.00	41.00	8	519	1.54%
2024/03/19	12	41.16	0	0.00	41.15	12	515	2.33%
2024/03/18	10	40.95	1	41.70	41.70	9	504	1.78%
2024/03/15	5	40.69	4	41.40	40.45	1	486	0.21%
2024/03/14	0	0.00	1	41.20	41.25	-1	474	-0.21%
2024/03/13	7	40.50	0	0.00	40.20	7	459	1.52%
2024/03/12	10	42.25	0	0.00	42.15	10	426	2.34%
2024/03/11	0	0.00	2	43.70	42.65	-2	397	-0.50%
2024/03/08	0	0.00	10	43.21	42.35	-10	378	-2.64%
2024/03/07	10	43.70	8	44.40	43.60	2	358	0.56%
2024/03/06	2	43.63	1	45.15	43.75	1	336	0.30%
2024/03/05	13	43.41	0	0.00	42.90	13	301	4.32%
2024/03/04	10	44.50	0	0.00	44.65	10	272	3.66%
2024/02/27	5	46.90	0	0.00	46.80	5	224	2.22%
2024/02/26	8	47.84	0	0.00	47.40	8	224	3.56%
2024/01/23	0	0.00	1	49.15	48.50	-1	255	-0.39%
2023/12/20	1	50.30	0	0.00	49.80	1	433	0.23%
2023/12/07	10	50.00	0	0.00	49.60	10	498	2.00%
2023/11/21	0	0.00	10	50.20	50.10	-10	650	-1.54%
2023/11/20	1	48.90	0	0.00	49.05	1	647	0.15%
2023/11/17	1	48.90	0	0.00	48.60	1	650	0.15%
2023/11/15	0	0.00	1	48.00	48.10	-1	664	-0.15%
2023/11/13	3	47.05	2	47.63	47.30	1	675	0.15%
2023/11/10	1	46.70	0	0.00	46.55	1	678	0.15%
2023/11/09	1	47.15	0	0.00	47.15	1	706	0.14%
2023/10/31	10	48.00	0	0.00	46.65	10	758	1.32%
2023/10/27	0	0.00	2	46.85	46.85	-2	768	-0.26%
2023/10/25	1	49.15	0	0.00	49.10	1	759	0.13%
2023/10/24	1	49.85	0	0.00	49.90	1	754	0.13%
2023/10/11	0	0.00	5	53.30	52.50	-5	842	-0.59%
2023/10/06	6	52.88	0	0.00	52.70	6	861	0.70%
2023/09/18	0	0.00	280	58.09	58.00	-280	1,194	-23.44%	大賣/鉅額交易
2023/09/14	0	0.00	18	56.94	56.80	-18	1,187	-1.52%
2023/09/08	2	55.40	2	56.00	56.60	0	1,201	0.00%
2023/09/06	1	56.90	0	0.00	57.00	1	1,200	0.08%
2023/08/30	0	0.00	10	56.00	56.60	-10	1,275	-0.78%
2023/08/25	1	52.60	0	0.00	52.60	1	1,324	0.08%
2023/08/14	2	54.60	0	0.00	54.60	2	1,451	0.14%
2023/08/02	0	0.00	2	58.45	58.20	-2	1,450	-0.14%
2023/08/01	5	61.00	0	0.00	61.40	5	1,449	0.34%
2023/07/31	1	61.60	0	0.00	62.00	1	1,445	0.07%
2023/07/21	2	63.30	0	0.00	63.20	2	1,433	0.14%
2023/07/19	2	65.00	0	0.00	63.90	2	1,450	0.14%
2023/07/18	1	66.60	5	66.88	66.00	-4	1,452	-0.28%
2023/07/17	0	0.00	2	66.90	67.40	-2	1,444	-0.14%
2023/07/14	2	66.40	17	67.74	66.00	-15	1,433	-1.05%
2023/07/13	30	66.80	5	67.42	67.10	25	1,439	1.74%
2023/07/12	156	66.67	0	66.80	67.00	156	1,424	10.95%	大買/鉅額交易
2023/07/11	130	67.17	0	0.00	66.90	130	1,426	9.12%	大買/鉅額交易
2023/07/10	0	0.00	0	65.90	66.00	0	1,502	0.00%
2023/07/07	1	66.80	1	65.00	66.80	0	1,574	0.00%
2023/07/06	3	63.63	2	65.80	65.80	1	1,633	0.06%
2023/07/05	8	68.56	1	69.20	67.80	7	1,583	0.44%
2023/07/04	5	70.14	7	69.53	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	20	64.35	65.10	-20	1,416	-1.41%
2023/06/26	10	60.80	0	0.00	61.10	10	1,385	0.72%
2023/05/25	0	0.00	11	61.94	61.30	-11	1,216	-0.90%
2023/05/24	0	0.00	2	61.10	61.50	-2	1,235	-0.16%
2023/05/22	2	61.50	2	62.00	61.50	0	1,318	0.00%
2023/05/19	3	59.87	5	60.00	59.60	-2	1,270	-0.16%
2023/05/18	0	0.00	5	59.30	59.10	-5	1,261	-0.40%
2023/05/12	1	55.60	3	55.10	55.50	-2	1,198	-0.17%
2023/05/02	0	0.00	3	55.20	54.90	-3	1,263	-0.24%
2023/04/28	0	0.00	2	55.10	55.10	-2	1,269	-0.16%
2023/04/25	3	54.30	0	0.00	53.90	3	1,252	0.24%
2023/04/24	1	56.20	0	0.00	56.20	1	1,227	0.08%
2023/04/21	6	57.12	0	0.00	56.70	6	1,227	0.49%
2023/04/14	0	0.00	2	62.00	61.70	-2	1,163	-0.17%
2023/04/13	8	61.45	0	0.00	61.50	8	1,151	0.69%
2023/04/12	1	62.10	46	62.57	63.60	-45	1,060	-4.24%
2023/04/11	0	0.00	1	61.80	62.10	-1	976	-0.10%
2023/04/07	1	60.10	0	0.00	59.80	1	893	0.11%
2023/03/31	0	0.00	1	59.30	59.20	-1	868	-0.12%
2023/03/27	2	60.65	0	0.00	60.40	2	880	0.23%
2023/03/22	0	0.00	0.1	58.60	58.90	-0.1	904	-0.01%
2023/03/09	1	61.70	1	61.40	60.80	0	1,055	0.00%
2023/03/08	1	61.50	0	0.00	61.20	1	1,091	0.09%
2023/03/07	0	0.00	1	62.50	62.30	-1	1,128	-0.09%
2023/03/06	0	0.00	0.1	61.90	61.90	-0.1	1,232	-0.01%
2023/03/03	1	58.70	2	59.30	59.40	-1	1,250	-0.08%
2023/03/01	1	58.50	0	0.00	58.70	1	1,338	0.07%
2023/02/24	1	61.40	1.1	62.12	61.10	-0.1	1,335	0.00%
2023/02/22	1	62.70	0	0.00	62.30	1	1,384	0.07%
2023/02/21	0	0.00	1	64.40	64.50	-1	1,383	-0.07%
2023/02/20	8	62.48	8	63.90	64.90	0	1,384	0.00%
2023/02/17	0	60.30	1	61.60	61.60	-1	1,339	-0.07%
2023/02/16	0	60.30	0	0.00	60.30	0	1,354	0.00%
2023/02/14	1	59.60	0	0.00	59.30	1	1,502	0.07%
2023/02/13	0	59.50	0	0.00	59.60	0	1,553	0.00%
2023/02/07	0	60.40	0	0.00	60.60	0	1,818	0.00%
2023/02/06	0	59.90	0	0.00	59.80	0	1,853	0.00%
2023/02/03	0	0.00	1	60.60	59.80	-1	1,867	-0.05%
2023/02/02	0	59.90	0	0.00	60.20	0	1,864	0.00%
2023/01/12	0.1	55.80	0	0.00	55.70	0.1	1,962	0.01%
2023/01/05	0	54.20	0	0.00	53.80	0	2,158	0.00%
2023/01/04	0	53.70	0	0.00	53.50	0	2,166	0.00%
2022/12/29	5	52.50	5	53.10	53.30	0	2,240	0.00%
2022/12/28	14	53.94	0	0.00	53.60	14	2,268	0.62%
2022/12/26	1	54.30	0	0.00	54.60	1	2,288	0.04%
2022/12/21	0	54.70	0	0.00	54.60	0	2,345	0.00%
2022/12/20	15	55.87	0	0.00	55.10	15	2,360	0.64%
2022/12/19	0	57.10	0	0.00	56.70	0	2,384	0.00%
2022/12/16	5	57.30	0	0.00	57.50	5	2,412	0.21%
2022/12/14	0	60.00	0	0.00	59.80	0	2,416	0.00%
2022/12/12	0	59.60	0	0.00	59.50	0	2,431	0.00%
2022/12/09	1	58.60	0	0.00	58.70	1	2,452	0.04%
2022/12/08	1	58.70	1	58.50	58.50	0	2,507	0.00%
2022/12/06	3	60.17	2	59.80	59.50	1	2,550	0.04%
2022/12/02	1	61.10	8	61.01	60.80	-7	2,533	-0.28%
2022/12/01	6	60.20	0	0.00	60.10	6	2,520	0.24%
2022/11/30	4	60.13	3	59.90	59.90	1	2,559	0.04%
2022/11/28	2	59.45	1	59.30	59.30	1	2,579	0.04%
2022/11/25	2	57.11	0	0.00	57.00	2	2,496	0.08%
2022/11/24	1	58.20	0	0.00	58.40	1	2,494	0.04%
2022/11/23	0	56.40	1	56.50	56.60	-1	2,496	-0.04%
2022/11/22	1	55.70	0	0.00	55.80	1	2,503	0.04%
2022/11/21	0	0.00	0.1	55.00	54.30	-0.1	2,511	0.00%
2022/11/18	0	57.00	1	57.00	55.30	-1	2,529	-0.04%
2022/11/17	1	55.90	0	0.00	55.90	1	2,533	0.04%
2022/11/15	2	54.70	1	54.40	54.80	1	2,672	0.04%
2022/11/14	1	53.40	4	53.80	54.20	-3	2,894	-0.10%
2022/11/11	0	0.00	5	53.62	53.10	-5	2,889	-0.17%
2022/11/08	1	55.20	3	55.20	54.40	-2	2,707	-0.07%
2022/11/07	1	52.90	20	53.50	53.50	-19	2,618	-0.73%
2022/11/04	6	53.50	2	53.30	53.50	4	2,589	0.15%
2022/11/03	0	0.00	1	52.90	53.10	-1	2,522	-0.04%
2022/11/02	2	51.25	1	52.60	51.90	1	2,493	0.04%
2022/11/01	1	50.20	2.1	50.50	50.70	-1.1	2,461	-0.04%
2022/10/28	3	49.27	0	0.00	48.30	3	2,476	0.12%
2022/10/26	0	0.00	0	50.30	48.20	0	2,471	0.00%
2022/10/24	1	52.20	3	51.67	51.00	-2	2,442	-0.08%
2022/10/20	2	50.30	2	50.60	50.30	0	2,390	0.00%
2022/10/19	4	52.90	0	0.00	51.60	4	2,364	0.17%
2022/10/18	0	0.00	4	51.18	51.50	-4	2,275	-0.18%
2022/10/17	2	48.10	0	0.00	49.45	2	2,245	0.09%
2022/10/14	0	0.00	2	48.30	49.15	-2	2,239	-0.09%
2022/10/13	0	0.00	0.1	46.50	46.25	-0.1	2,233	0.00%
2022/10/11	2	50.00	0	0.00	48.85	2	2,200	0.09%
2022/10/07	0	52.90	0	0.00	52.60	0	2,173	0.00%
2022/10/06	0	0.00	2	52.70	52.20	-2	2,177	-0.09%
2022/10/05	0	0.00	3	52.17	51.70	-3	2,183	-0.14%
2022/10/04	0	51.20	2	51.20	51.40	-2	2,170	-0.09%
2022/10/03	0	49.50	0	0.00	49.80	0	2,161	0.00%
2022/09/19	0	0.00	20	57.40	57.30	-20	2,247	-0.89%
2022/09/16	27	59.38	10	58.80	58.90	17	2,240	0.76%
2022/09/15	10	60.30	4	59.75	60.30	6	2,236	0.27%
2022/09/14	28	57.78	0	0.00	58.00	28	2,206	1.27%
2022/09/13	0	59.20	0	0.00	58.90	0	2,210	0.00%
2022/09/12	0	0.00	3	58.10	58.00	-3	2,208	-0.14%
2022/09/08	0	57.00	5	57.10	57.70	-5	2,238	-0.22%
2022/09/07	7	56.69	0	0.00	56.60	7	2,244	0.31%
2022/09/06	4	58.43	4	59.80	58.10	0	2,278	0.00%
2022/09/05	23	57.96	22	57.85	57.80	1	2,240	0.04%
2022/09/02	0	61.15	4	61.20	60.90	-4	2,251	-0.18%
2022/09/01	7	60.53	0	0.00	60.50	7	2,218	0.32%
2022/08/31	0	61.00	0	0.00	61.80	0	2,218	0.00%
2022/08/30	4	61.05	9	61.37	61.10	-5	2,198	-0.23%
2022/08/29	15	58.30	0	0.00	59.20	15	2,140	0.70%
2022/08/25	1	59.70	20	59.25	59.00	-19	2,116	-0.90%
2022/08/24	3	59.34	0	0.00	58.90	3	2,111	0.14%
2022/08/23	11	60.72	1	61.10	60.90	10	2,081	0.48%
2022/08/22	1.2	62.75	11	64.79	62.80	-9.8	2,037	-0.48%
2022/08/19	32	61.53	11	61.96	62.30	21	1,915	1.10%
2022/08/04	1	56.00	0	0.00	55.70	1	1,760	0.06%
2022/07/28	2	61.10	2	60.40	60.80	0	1,940	0.00%
2022/07/27	0	0.00	2	60.30	61.30	-2	1,973	-0.10%
2022/07/21	22	63.55	1	63.20	64.20	21	2,010	1.04%
2022/07/15	1	62.10	0	0.00	62.50	1	2,303	0.04%
2022/07/06	0	62.50	0	0.00	61.80	0	2,326	0.00%
2022/07/04	0.1	66.25	1	67.00	66.40	-1	2,278	-0.04%
2022/06/30	2	71.25	0	0.00	69.30	2	2,309	0.09%
2022/06/28	2	72.75	0	0.00	72.60	2	2,469	0.08%
2022/06/27	1	73.50	2	73.70	74.00	-1	2,560	-0.04%
2022/06/24	1	72.50	4	73.50	72.30	-3	2,610	-0.11%
2022/06/22	4	72.60	1	73.50	71.40	3	2,769	0.11%
2022/06/20	2	72.50	2	74.50	72.90	0	3,030	0.00%
2022/06/17	3	71.73	2	72.30	74.00	1	3,136	0.03%
2022/06/16	0	76.30	0	0.00	74.50	0	3,133	0.00%
2022/06/13	0	0.00	9	80.23	79.70	-9	3,072	-0.29%
2022/06/09	1	83.80	0	0.00	83.90	1	3,029	0.03%
2022/06/07	0	0.00	1	87.80	86.40	-1	3,054	-0.03%
2022/06/06	2	87.65	0	0.00	86.30	2	3,077	0.06%
2022/06/02	2	88.05	0	0.00	88.10	2	3,112	0.06%
2022/06/01	3	90.83	0	0.00	89.80	3	3,228	0.09%
2022/05/31	1	90.70	0	0.00	91.20	1	3,297	0.03%
2022/05/30	2	87.55	0	0.00	87.60	2	3,379	0.06%
2022/05/25	0	89.40	0	0.00	88.60	0	3,438	0.00%
2022/05/20	0	92.00	0	0.00	92.90	0	3,490	0.00%
2022/05/19	0.5	90.30	0	0.00	91.70	0.5	3,504	0.01%
2022/05/11	3	95.40	0	0.00	96.20	3	3,722	0.08%
2022/05/10	0	97.20	0	0.00	95.20	0	3,762	0.00%
2022/05/09	0	98.70	3	97.20	97.20	-3	3,928	-0.08%
2022/05/06	1	100.00	0	0.00	99.70	1	4,134	0.02%
2022/05/05	0	0.00	0.1	104.50	104.00	-0.1	4,176	0.00%
2022/04/28	0	94.25	0	0.00	93.90	0	4,311	0.00%
2022/04/27	0	0.00	2	92.80	94.00	-2	4,363	-0.05%
2022/04/26	0	94.50	0	0.00	94.30	0	4,393	0.00%
2022/04/25	5	94.16	4	90.35	94.80	1	4,461	0.02%
2022/04/22	2	97.65	0	0.00	94.50	2	4,492	0.04%
2022/04/21	0	0.00	2	104.50	105.00	-2	4,436	-0.05%
2022/04/20	1	103.50	11	103.50	105.00	-10	4,574	-0.22%
2022/04/19	3	101.17	0	0.00	102.50	3	4,680	0.06%
2022/04/18	0	0.00	1	99.60	99.60	-1	4,803	-0.02%
2022/04/15	0	0.00	2	101.00	99.40	-2	4,935	-0.04%
2022/04/06	0	0.00	1	102.50	103.00	-1	5,870	-0.02%
2022/04/01	2	104.00	3	104.17	103.50	-1	5,968	-0.02%
2022/03/31	1	106.00	0	0.00	106.00	1	6,026	0.02%
2022/03/29	3	104.00	0	0.00	105.50	3	6,384	0.05%
2022/03/28	0	104.50	0	0.00	105.50	0	6,557	0.00%
2022/03/25	8	105.32	4	106.38	104.50	4	6,734	0.06%
2022/03/24	3	105.50	2	107.50	107.50	1	6,998	0.01%
2022/03/23	1	102.00	3	105.00	102.50	-2	7,083	-0.03%
2022/03/22	0	0.00	4	98.25	102.50	-4	7,145	-0.06%
2022/03/21	0	97.87	0	0.00	97.50	0	7,026	0.00%
2022/03/18	0	93.90	0	0.00	94.20	0	7,013	0.00%
2022/03/16	1	89.50	0	0.00	89.60	1	7,022	0.01%
2022/03/14	2	94.00	1	94.90	93.60	1	7,065	0.01%
2022/03/11	0	94.70	2	94.20	94.60	-2	7,133	-0.03%
2022/03/10	0	95.20	0	0.00	94.80	0	7,199	0.00%
2022/03/09	4	90.20	0	0.00	91.80	4	7,342	0.05%
2022/03/08	0	91.70	0	0.00	89.60	0	7,673	0.00%
2022/03/07	1	91.90	0	0.00	90.80	1	7,944	0.01%
2022/03/04	1	93.50	0	0.00	92.30	1	8,202	0.01%
2022/03/03	3	95.50	0	0.00	96.00	3	8,209	0.04%
2022/03/02	1	98.40	0.2	99.50	98.60	0.8	8,153	0.01%
2022/02/25	1	99.10	2	99.70	99.40	-1	8,214	-0.01%
2022/02/24	0.1	99.91	0	0.00	100.50	0.1	8,294	0.00%
2022/02/23	1.1	103.82	3	104.00	104.00	-1.9	8,512	-0.02%
2022/02/21	0	104.00	0	0.00	104.00	0	8,755	0.00%
2022/02/18	2	102.75	0	0.00	103.00	2	8,839	0.02%
2022/02/17	2	106.25	0	0.00	104.00	2	8,972	0.02%
2022/02/16	0	0.00	2	106.50	105.50	-2	9,115	-0.02%
2022/02/15	0	103.00	0	0.00	102.00	0	9,329	0.00%
2022/02/14	0	107.50	0	0.00	102.00	0	9,571	0.00%
2022/02/11	1	107.00	0	0.00	107.00	1	9,870	0.01%
2022/02/10	3.1	106.21	2	104.25	104.50	1.1	10,054	0.01%
2022/02/09	10	106.05	0	0.00	105.50	10	10,128	0.10%
2022/02/08	2.1	107.09	0	0.00	105.50	2.1	10,138	0.02%
2022/02/07	0	114.25	0	0.00	117.00	0	10,163	0.00%
2022/01/26	1	116.00	2	115.00	113.50	-1	10,170	-0.01%
2022/01/25	0	118.50	0	0.00	115.00	0	10,232	0.00%
2022/01/24	5.1	119.24	5	118.00	119.00	0.1	10,245	0.00%
2022/01/21	2	119.50	0	0.00	121.00	2	10,262	0.02%
2022/01/20	0	122.68	0	0.00	125.50	0	10,259	0.00%
2022/01/19	4	123.87	4	123.00	124.50	0	10,282	0.00%
2022/01/18	8.2	128.24	8	127.19	123.00	0.2	10,409	0.00%
2022/01/17	13	125.42	13	122.81	127.50	0	10,437	0.00%
2022/01/14	4	121.88	4	122.75	126.00	0	10,538	0.00%
2022/01/13	31.9	121.85	31	121.00	122.50	0.9	10,540	0.01%
2022/01/12	12.6	126.17	12	127.13	126.50	0.6	10,553	0.01%
2022/01/11	2	129.49	2	131.75	129.00	0	10,539	0.00%
2022/01/10	20	130.15	29	128.55	129.00	-9	10,515	-0.09%
2022/01/07	31	129.22	29	126.95	125.00	2	10,675	0.02%
2022/01/06	2	132.00	4	134.38	137.00	-2	10,737	-0.02%
2022/01/05	11.2	128.26	9	128.50	128.50	2.2	10,568	0.02%
2022/01/04	7.3	131.41	6	132.00	132.50	1.3	10,402	0.01%
2022/01/03	9	134.17	7	131.44	134.50	2	10,361	0.02%
2021/12/30	9	130.78	9.3	129.80	130.50	-0.2	10,330	0.00%
2021/12/29	9	128.11	12	125.67	129.00	-3	10,231	-0.03%
2021/12/28	3	125.67	3	126.50	127.00	0	10,118	0.00%
2021/12/27	7	120.50	6	121.42	124.00	1	10,047	0.01%
2021/12/24	15.6	124.08	14	121.04	123.00	1.6	10,005	0.02%
2021/12/23	19	126.50	15.4	125.40	129.00	3.6	9,825	0.04%
2021/12/22	9	117.22	171.5	118.75	117.50	-162.5	9,611	-1.69%	大賣/鉅額交易
2021/12/21	9	115.72	8	114.75	118.00	1	9,542	0.01%
2021/12/20	13	114.04	24	115.27	114.00	-11	9,781	-0.11%
2021/12/17	18	104.17	7	105.64	108.00	11	9,552	0.12%
2021/12/16	161	99.09	18	100.69	102.50	143	9,333	1.53%	大買/鉅額交易
2021/12/15	8	95.88	8	96.30	96.00	0	9,206	0.00%
2021/12/14	9	95.32	9	95.68	94.20	0	9,242	0.00%
2021/12/13	0	0.00	2	96.10	95.20	-2	9,303	-0.02%
2021/12/10	14	94.31	19	95.22	95.10	-5	9,540	-0.05%
2021/12/09	23	96.00	24	95.71	95.00	-1	9,626	-0.01%
2021/12/08	9	95.28	9	95.62	95.40	0	9,715	0.00%
2021/12/07	4.5	95.76	2	94.20	93.60	2.5	10,136	0.02%
2021/12/06	11	96.28	6	96.22	95.60	5	10,457	0.05%
2021/12/03	29	96.29	27	96.83	96.30	2	10,554	0.02%
2021/12/02	26	97.68	30	98.39	98.30	-4	10,616	-0.04%
2021/12/01	15	105.30	64	107.71	103.00	-49	10,358	-0.47%
2021/11/30	33	109.30	20	110.40	114.00	13	10,353	0.13%
2021/11/29	1	103.50	0	0.00	104.00	1	10,326	0.01%
2021/11/26	0	99.40	0	0.00	101.50	0	10,376	0.00%
2021/11/25	1	102.50	1	100.00	100.00	0	10,365	0.00%
2021/11/24	5	100.00	10	102.00	101.50	-5	10,336	-0.05%
2021/11/23	18	101.47	18	102.06	99.00	0	10,249	0.00%
2021/11/22	44	106.49	50	104.88	102.50	-6	10,121	-0.06%
2021/11/19	31	106.24	30	104.63	103.00	1	9,883	0.01%
2021/11/18	5	100.00	2	100.00	103.00	3	9,661	0.03%
2021/11/17	0	101.50	0	0.00	103.00	0	9,585	0.00%
2021/11/16	23	98.74	25	99.42	100.50	-2	9,481	-0.02%
2021/11/15	3	103.83	20	101.63	103.50	-17	9,310	-0.18%
2021/11/12	6	99.82	3.1	100.84	98.90	2.9	9,148	0.03%
2021/11/11	7	97.04	3.2	96.83	101.50	3.8	8,880	0.04%
2021/11/10	5	92.90	308	94.82	92.30	-303	8,609	-3.52%	大賣/鉅額交易
2021/11/09	8	88.79	211	93.55	93.60	-203	8,228	-2.47%	大賣/鉅額交易
2021/11/08	113	85.88	10	84.90	85.10	103	7,972	1.29%	大買/鉅額交易
2021/11/05	156	82.06	46	81.31	85.00	110	7,842	1.40%	大買/鉅額交易
2021/11/04	38.1	83.38	37	84.34	84.80	1.1	7,630	0.01%
2021/11/03	2	78.05	1	77.50	79.90	1	7,371	0.01%
2021/11/02	3	79.88	15	77.40	76.30	-12	7,284	-0.16%
2021/11/01	14	78.09	22	78.11	80.00	-8	7,196	-0.11%
2021/10/29	30	76.75	0	0.00	78.00	30	7,122	0.42%
2021/10/28	22	74.79	15	74.45	74.40	7	7,055	0.10%
2021/10/27	15	75.43	14	75.89	75.60	1	7,006	0.01%
2021/10/26	44	75.52	134	75.28	75.10	-90	6,952	-1.29%	大賣/
2021/10/25	29	78.27	26	78.23	77.50	3	6,781	0.04%
2021/10/22	113	80.01	3	81.47	80.80	110	6,653	1.65%	大買/鉅額交易
2021/10/21	12	78.10	33	78.26	78.20	-21	6,455	-0.33%
2021/10/20	9	77.92	14	77.89	77.90	-5	6,355	-0.08%
2021/10/19	13	77.12	11	77.42	78.50	2	6,208	0.03%
2021/10/18	3	77.33	0	0.00	77.30	3	6,132	0.05%
2021/10/15	28	75.45	29	75.37	76.00	-1	6,050	-0.02%
2021/10/14	28	72.54	11	73.26	73.90	17	5,766	0.29%
2021/10/13	4	71.38	5	71.54	70.80	-1	5,597	-0.02%
2021/10/12	2	71.40	1	71.80	72.00	1	5,590	0.02%
2021/10/08	2	71.20	2	71.15	70.80	0	5,584	0.00%
2021/10/05	4	66.60	10	67.40	68.70	-6	5,539	-0.11%
2021/10/04	3	65.93	2	66.45	65.00	1	5,466	0.02%
2021/10/01	13	66.23	14	65.86	65.10	-1	5,413	-0.02%
2021/09/30	12	69.17	5	68.76	68.00	7	5,326	0.13%
2021/09/29	8	69.78	5	70.20	69.50	3	5,269	0.06%
2021/09/28	9	72.64	9	72.41	72.60	0	5,202	0.00%
2021/09/27	10	73.43	15	73.25	73.10	-5	5,041	-0.10%
2021/09/24	109	71.72	1	71.40	71.30	108	4,553	2.37%	大買/鉅額交易
2021/09/23	1	68.90	0	0.00	69.00	1	4,403	0.02%
2021/09/22	0	0.00	15	68.68	68.30	-15	4,354	-0.34%
2021/09/17	0	0.00	0	68.50	68.70	0	4,283	0.00%
2021/09/16	2	68.65	1	67.00	67.00	1	4,227	0.02%
2021/09/15	11	66.73	17	68.61	68.90	-6	4,143	-0.14%
2021/09/14	7	70.60	6	70.92	70.30	1	3,902	0.03%
2021/09/13	1	72.69	2	72.55	73.00	-1	3,808	-0.03%
2021/09/10	177	73.04	15	72.21	73.10	162	3,676	4.41%	大買/鉅額交易
2021/09/09	83	70.55	19	68.87	71.50	64	3,227	1.98%
2021/09/08	11	65.41	8	67.09	66.80	3	2,827	0.11%
2021/09/07	13	67.11	15	68.33	69.90	-2	2,656	-0.08%
2021/09/06	8	67.98	6	67.95	68.40	2	2,407	0.08%
2021/09/03	10	69.73	14	70.19	70.50	-4	2,298	-0.17%
2021/09/02	106	68.68	108	67.59	68.60	-2	1,979	-0.10%	大買/大賣/
2021/09/01	0	0.00	5	63.86	65.80	-5	1,608	-0.31%
2021/08/31	3	61.87	0	0.00	62.00	3	1,458	0.21%
2021/08/30	0	0.00	32	60.33	60.10	-32	1,421	-2.25%
2021/08/25	0	0.00	3	59.97	60.70	-3	1,433	-0.21%
2021/08/23	0	0.00	11	57.25	58.30	-11	1,429	-0.77%
2021/08/18	2	53.70	0	0.00	56.50	2	1,443	0.14%
2021/08/17	1	54.60	0	0.00	54.50	1	1,443	0.07%
2021/08/11	3	57.10	0	0.00	57.30	3	1,563	0.19%
2021/08/06	0	0.00	0	60.30	61.00	0	1,715	0.00%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/07/30	2	58.25	0	0.00	57.70	2	1,955	0.10%
2021/07/29	1	57.90	0	0.00	58.30	1	1,978	0.05%
2021/07/27	1	60.40	3	60.40	59.60	-2	2,002	-0.10%
2021/07/23	3	60.50	4	62.55	60.50	-1	2,006	-0.05%
2021/07/22	4	62.20	0	0.00	62.30	4	2,060	0.19%
2021/07/21	0	0.00	1	58.90	60.60	-1	2,038	-0.05%
2021/07/20	0	0.00	10	59.15	58.50	-10	2,024	-0.49%
2021/07/19	1	60.20	0	0.00	59.80	1	2,021	0.05%
2021/07/14	10	65.40	0	0.00	65.40	10	1,996	0.50%
2021/07/13	0	0.00	2	62.05	60.70	-2	1,931	-0.10%
2021/07/12	1.1	59.80	0	0.00	60.00	1.1	1,946	0.05%
2021/07/07	1	60.60	0	0.00	59.80	1	2,111	0.05%
2021/07/06	8	61.04	0	0.00	60.70	8	2,123	0.38%
2021/07/02	0	0.00	1	59.20	59.30	-1	2,135	-0.05%
2021/06/30	3	60.70	1	60.50	60.50	2	2,192	0.09%
2021/06/21	0	0.00	1	59.60	59.50	-1	2,212	-0.05%
2021/06/18	1	60.30	1	59.70	59.90	0	2,215	0.00%
2021/06/17	0	58.70	0	0.00	58.50	0	2,228	0.00%
2021/06/10	0	0.00	1	56.20	56.20	-1	2,275	-0.04%
2021/06/08	5	55.20	1	55.20	55.10	4	2,322	0.17%
2021/06/07	1	54.00	0	0.00	54.50	1	2,344	0.04%
2021/06/04	0	0.00	2	55.40	55.30	-2	2,355	-0.08%
2021/06/03	0.1	56.37	0	0.00	56.30	0.1	2,382	0.00%
2021/06/02	0.1	56.80	0	0.00	55.90	0.1	2,393	0.00%
2021/05/31	0	56.30	0	0.00	56.50	0	2,531	0.00%
2021/05/28	0.1	55.10	0	0.00	55.70	0.1	2,548	0.00%
2021/05/25	0	0.00	1	54.60	55.20	-1	2,608	-0.04%
2021/05/24	0	0.00	1	53.10	53.70	-1	2,607	-0.04%
2021/05/21	2.1	51.64	0	0.00	52.40	2.1	2,605	0.08%
2021/05/18	2	45.25	12	45.81	48.10	-10	2,595	-0.38%
2021/05/17	0	0.00	20	46.55	44.55	-20	2,584	-0.77%
2021/05/13	0.1	52.50	0	0.00	50.80	0.1	2,494	0.00%
2021/05/12	2	55.30	8	55.70	55.20	-6	2,437	-0.25%
2021/05/11	2.1	61.56	0	0.00	61.30	2.1	2,407	0.09%
2021/05/07	0	0.00	1	68.50	68.80	-1	2,344	-0.04%
2021/05/05	2	67.10	1	67.10	66.50	1	2,436	0.04%
2021/05/04	2	65.65	1	65.30	65.80	1	2,472	0.04%
2021/05/03	0	0.00	2	66.05	65.20	-2	2,493	-0.08%
2021/04/28	0.1	68.66	0	0.00	67.80	0.1	2,506	0.00%
2021/04/26	0	0.00	2	67.10	67.00	-2	2,471	-0.08%
2021/04/22	5	68.00	2	67.00	66.80	3	2,524	0.12%
2021/04/21	0	0.00	2	67.40	67.90	-2	2,556	-0.08%
2021/04/20	3	67.17	9	67.00	67.20	-6	2,535	-0.24%
2021/04/16	0	0.00	3	65.70	65.90	-3	2,547	-0.12%
2021/04/15	10	63.22	2	62.70	64.00	8	2,554	0.31%
2021/04/14	2	61.50	0	0.00	62.00	2	2,567	0.08%
2021/04/13	24	65.08	102.2	64.80	64.30	-78.2	2,516	-3.11%	大賣/
2021/04/09	0.2	67.20	0.1	67.00	66.50	0.2	2,482	0.01%
2021/04/08	0	0.00	0.2	66.60	66.70	-0.2	2,468	-0.01%
2021/04/06	4	66.87	0	0.00	66.80	4	2,449	0.16%
2021/04/01	10	67.50	0	0.00	66.70	10	2,460	0.41%
2021/03/26	0	67.00	0	0.00	66.70	0	2,619	0.00%
2021/03/25	0	0.00	0.1	67.00	66.30	-0.1	2,685	0.00%
2021/03/18	2	67.90	0	0.00	67.40	2	2,752	0.07%
2021/03/17	0	0.00	1	67.90	67.70	-1	2,780	-0.04%
2021/03/16	3	67.97	1	68.20	68.10	2	2,832	0.07%
2021/03/15	4	67.85	0.2	69.20	68.10	3.8	2,841	0.13%
2021/03/12	0	0.00	15	68.07	67.90	-15	2,845	-0.53%
2021/03/11	10	68.15	1	67.90	68.10	9	2,887	0.31%
2021/03/09	0	0.00	0	67.43	67.00	0	2,885	0.00%
2021/03/04	31	69.16	0	0.00	68.20	31	2,914	1.06%
2021/03/03	6	71.60	0	0.00	71.10	6	2,864	0.21%
2021/03/02	50	72.21	0	0.00	71.00	50	2,890	1.73%
2021/02/25	0	0.00	5	71.10	71.10	-5	2,857	-0.17%
2021/02/23	5	70.50	2	70.15	70.40	3	2,862	0.10%
2021/02/22	1	71.10	0	0.00	71.20	1	2,930	0.03%
2021/02/18	27	71.18	10	70.90	71.20	17	2,978	0.57%
2021/02/02	0	68.10	0	0.00	67.00	0	3,048	0.00%
2021/02/01	0	0.00	8	67.10	67.90	-8	3,032	-0.26%
2021/01/29	1	69.60	0	0.00	68.80	1	3,112	0.03%
2021/01/28	3	70.53	2	70.20	70.20	1	3,078	0.03%
2021/01/27	8	71.30	7	71.64	71.70	1	3,027	0.03%
2021/01/20	1	68.70	0	0.00	68.50	1	2,870	0.03%
2021/01/18	0	0.00	1	67.90	68.40	-1	2,847	-0.04%
2021/01/15	1	69.80	0	0.00	68.90	1	2,838	0.04%
2021/01/14	3	69.00	9	69.50	70.90	-6	2,786	-0.22%
2021/01/12	3	67.20	0	0.00	66.70	3	2,719	0.11%
2021/01/11	2	68.70	0	0.00	68.90	2	2,692	0.07%
2021/01/08	4	67.00	0	0.00	67.50	4	2,673	0.15%
2021/01/04	0	0.00	1	68.90	69.40	-1	2,608	-0.04%
2020/12/24	1	70.20	0	0.00	70.20	1	2,571	0.04%
2020/12/16	0	0.00	2	71.40	72.00	-2	2,632	-0.08%
2020/12/11	1	73.20	0	0.00	72.60	1	2,810	0.04%
2020/12/10	8	75.35	0	0.00	74.60	8	2,880	0.28%
2020/12/08	0	0.00	6	78.07	77.90	-6	2,958	-0.20%
2020/12/07	7	78.14	3	77.30	77.30	4	2,949	0.14%
2020/12/04	1	81.10	0	0.00	81.10	1	2,888	0.03%
2020/12/03	1	82.00	1	81.80	81.80	0	2,879	0.00%
2020/12/02	1	82.30	0	0.00	82.60	1	2,878	0.03%
2020/12/01	2	83.40	1	82.60	83.40	1	2,889	0.03%
2020/11/30	3	82.33	2	81.30	81.30	1	2,889	0.03%
2020/11/27	1	84.80	6	82.65	83.40	-5	2,869	-0.17%
2020/11/24	3	80.80	2	82.00	81.30	1	2,831	0.04%
2020/11/23	1	81.70	0	0.00	81.50	1	2,871	0.03%
2020/11/20	0	0.00	1	82.90	82.90	-1	2,874	-0.03%
2020/11/19	3	82.33	1	83.60	82.40	2	2,877	0.07%
2020/11/17	1	82.10	0	0.00	81.60	1	2,822	0.04%
2020/11/16	1	82.30	2	80.60	81.80	-1	2,855	-0.04%
2020/11/13	0	0.00	1	78.90	78.70	-1	2,823	-0.04%
2020/11/11	1	79.20	11	79.87	79.70	-10	2,871	-0.35%
2020/11/09	10	79.15	0	0.00	78.50	10	2,982	0.34%
2020/11/05	0	0.00	1	76.00	76.00	-1	3,050	-0.03%
2020/11/02	0	0.00	1	73.40	75.20	-1	3,373	-0.03%
2020/10/30	2	75.90	1	75.90	74.10	1	3,595	0.03%
2020/10/29	0	0.00	7	76.07	76.20	-7	3,641	-0.19%
2020/10/28	1	75.20	1	75.50	75.40	0	3,735	0.00%
2020/10/27	0	0.00	1	74.30	74.30	-1	3,751	-0.03%
2020/10/21	0	0.00	1	72.00	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	1	71.60	71.60	-1	4,154	-0.02%
2020/10/19	1	70.40	0	0.00	71.00	1	4,236	0.02%
2020/10/15	1	70.70	0	0.00	70.90	1	4,345	0.02%
2020/10/07	1	72.70	2	72.80	72.90	-1	4,600	-0.02%
2020/10/06	1	72.10	0	0.00	71.70	1	4,641	0.02%
2020/09/30	2	71.20	4	72.03	72.20	-2	4,830	-0.04%
2020/09/29	2	70.90	2	71.00	71.00	0	4,900	0.00%
2020/09/28	2	71.70	1	72.00	72.00	1	4,991	0.02%
2020/09/25	7	72.70	5	72.56	72.40	2	5,108	0.04%
2020/09/24	3	75.63	2	74.60	74.60	1	5,324	0.02%
2020/09/23	3	79.03	5	79.64	77.30	-2	5,685	-0.04%
2020/09/22	0	0.00	4	77.55	78.30	-4	5,668	-0.07%
2020/09/21	0	0.00	9	78.30	78.30	-9	5,672	-0.16%
2020/09/18	1	77.90	0	0.00	77.00	1	5,673	0.02%
2020/09/16	1	78.10	3	77.73	78.00	-2	5,632	-0.04%
2020/09/15	2	76.35	3	76.90	77.10	-1	5,684	-0.02%
2020/09/14	1	74.60	17	74.25	74.20	-16	5,814	-0.28%
2020/09/03	1	72.00	1	71.20	71.10	0	6,194	0.00%
2020/09/02	10	71.20	10	70.90	70.80	0	6,193	0.00%
2020/09/01	3	70.90	0	0.00	71.00	3	6,217	0.05%
2020/08/31	0	0.00	1	71.80	72.30	-1	6,318	-0.02%
2020/08/28	4	71.33	0	0.00	70.80	4	6,344	0.06%
2020/08/27	6	73.08	1	71.70	72.30	5	6,351	0.08%
2020/08/26	5	71.16	1	71.30	71.10	4	6,367	0.06%
2020/08/24	4	73.13	4	72.40	72.60	0	6,414	0.00%
2020/08/20	3	72.53	2	70.35	70.50	1	6,500	0.02%
2020/08/19	10	73.65	9	74.82	73.50	1	6,602	0.02%
2020/08/18	9	75.03	3	75.37	75.20	6	6,665	0.09%
2020/08/17	4	75.33	4	75.95	76.20	0	6,804	0.00%
2020/08/14	5	76.00	1	76.30	76.90	4	7,144	0.06%
2020/08/11	4	75.05	5	75.76	75.80	-1	7,256	-0.01%
2020/08/10	3	75.23	2	74.40	74.40	1	7,261	0.01%
2020/08/07	19	76.92	19	76.97	76.30	0	7,369	0.00%
2020/08/06	44	80.10	11	80.80	79.60	33	7,356	0.45%
2020/08/05	9	80.68	14	81.37	83.10	-5	7,623	-0.07%
2020/08/04	0	0.00	1	74.70	75.80	-1	7,502	-0.01%
2020/08/03	10	75.68	0	0.00	73.70	10	7,519	0.13%
2020/07/31	1	80.40	0	0.00	80.40	1	7,730	0.01%
2020/07/30	0	0.00	2	79.65	79.60	-2	8,002	-0.02%
2020/07/29	1	80.10	0	0.00	80.10	1	8,006	0.01%
2020/07/28	1	82.00	0	0.00	82.00	1	8,007	0.01%
2020/07/27	0	0.00	1	81.10	80.00	-1	7,992	-0.01%
2020/07/24	6	80.83	3	83.20	80.80	3	8,093	0.04%
2020/07/23	2	82.70	1	82.90	83.10	1	8,153	0.01%
2020/07/22	0.1	82.20	0	0.00	82.40	0.1	8,100	0.00%
2020/07/21	50	82.07	46	81.60	81.80	4	8,102	0.05%
2020/07/16	0	0.00	1	79.30	79.60	-1	8,376	-0.01%
2020/07/15	0	0.00	6	78.40	78.00	-6	8,442	-0.07%
2020/07/14	0	0.00	1	77.20	78.70	-1	8,504	-0.01%
2020/07/13	1	78.40	1	78.80	77.70	0	8,523	0.00%
2020/07/10	4	78.68	3	79.17	77.70	1	8,572	0.01%
2020/07/09	7	82.73	5	81.82	81.10	2	8,601	0.02%
2020/07/08	8	80.35	2	81.10	81.60	6	8,613	0.07%
2020/07/07	6.1	80.16	6	79.37	79.80	0.1	8,630	0.00%
2020/07/06	2	79.55	0	0.00	78.90	2	8,763	0.02%
2020/07/03	7	79.01	16	78.52	78.00	-9	8,994	-0.10%
2020/07/02	13.5	77.67	5	77.58	79.40	8.5	8,939	0.10%
2020/07/01	4	72.13	7	71.03	72.20	-3	8,738	-0.03%
2020/06/29	0	0.00	1	70.40	69.10	-1	8,739	-0.01%
2020/06/23	5	70.72	9	70.99	70.60	-4	8,835	-0.05%
2020/06/22	7	72.49	12	72.69	72.30	-5	8,839	-0.06%
2020/06/19	17	71.88	10	72.57	73.60	7	8,860	0.08%
2020/06/18	4	69.33	8	69.95	69.40	-4	8,725	-0.05%
2020/06/17	13	69.75	21	69.00	69.00	-8	8,838	-0.09%
2020/06/16	4	70.08	2	69.85	70.60	2	8,860	0.02%
2020/06/15	2	67.70	9	67.54	67.30	-7	8,868	-0.08%
2020/06/12	8	66.59	0	0.00	67.60	8	9,014	0.09%
2020/06/11	5	66.40	3	67.10	65.20	2	9,095	0.02%
2020/06/10	0	0.00	3	66.50	67.00	-3	9,153	-0.03%
2020/06/09	4	66.43	3	67.10	66.20	1	9,234	0.01%
2020/06/05	2	67.05	3	67.80	67.30	-1	9,400	-0.01%
2020/06/04	1	70.90	0	0.00	69.80	1	9,466	0.01%
2020/06/02	14	69.75	11	70.66	69.00	3	9,744	0.03%
2020/05/29	1	68.80	0	0.00	68.70	1	9,858	0.01%
2020/05/28	0	0.00	1	68.50	68.10	-1	10,032	-0.01%
2020/05/27	1	67.40	1	67.50	68.10	0	10,091	0.00%
2020/05/26	12	69.34	6	69.65	68.20	6	10,310	0.06%
2020/05/25	4	70.90	1	70.80	72.50	3	10,445	0.03%
2020/05/22	8	70.18	8	71.40	69.70	0	10,475	0.00%
2020/05/21	6	67.98	12	68.77	71.50	-6	10,464	-0.06%
2020/05/20	18	64.47	14	64.09	65.00	4	10,220	0.04%
2020/05/19	2	62.50	4	62.80	62.90	-2	10,586	-0.02%
2020/05/18	0	0.00	1	60.10	60.80	-1	10,586	-0.01%
2020/05/15	1	61.30	2	61.15	60.80	-1	10,820	-0.01%
2020/05/14	5	62.34	11	61.31	60.60	-6	11,202	-0.05%
2020/05/13	1	62.60	4	62.43	61.90	-3	11,770	-0.03%
2020/05/12	37	63.31	34	62.56	62.10	3	12,247	0.02%
2020/05/11	2	60.75	4	59.88	61.40	-2	12,047	-0.02%
2020/05/08	1	60.20	2	60.35	60.20	-1	12,006	-0.01%
2020/05/07	5	60.80	7	60.76	60.10	-2	12,034	-0.02%
2020/05/06	65	58.68	67	58.63	58.60	-2	11,835	-0.02%
2020/05/05	2	55.60	6	56.17	55.60	-4	11,633	-0.03%
2020/05/04	12	55.44	7	55.21	55.10	5	11,850	0.04%
2020/04/30	6	55.98	7	56.16	56.30	-1	11,923	-0.01%
2020/04/29	12	56.66	6	56.37	56.30	6	12,041	0.05%
2020/04/28	8	56.41	19	56.25	57.20	-11	12,202	-0.09%
2020/04/27	0	0.00	1	54.90	54.00	-1	12,135	-0.01%
2020/04/24	2	54.55	0	0.00	54.00	2	12,214	0.02%
2020/04/23	10	55.42	11	55.73	54.60	-1	12,367	-0.01%
2020/04/22	2	54.00	0	0.00	55.90	2	12,442	0.02%
2020/04/21	7	54.03	4	54.18	54.00	3	12,394	0.02%
2020/04/20	2	53.70	2	53.05	53.40	0	12,231	0.00%
2020/04/17	2	52.85	1	52.30	52.00	1	12,138	0.01%
2020/04/16	0	0.00	6	53.07	53.40	-6	12,063	-0.05%
2020/04/15	6	52.85	5	52.90	53.00	1	12,025	0.01%
2020/04/14	1	53.80	2	53.85	54.00	-1	11,926	-0.01%
2020/04/13	5	53.70	10	53.52	53.10	-5	11,862	-0.04%
2020/04/10	8	52.96	3	52.50	52.50	5	11,721	0.04%
2020/04/09	9	53.10	14	52.69	52.80	-5	11,677	-0.04%
2020/04/08	11	51.15	13	50.98	51.80	-2	11,479	-0.02%
2020/04/07	4	47.50	3	46.88	48.40	1	11,116	0.01%
2020/04/06	10	43.19	7	44.21	44.00	3	10,970	0.03%
2020/04/01	2	45.70	0	0.00	45.50	2	10,811	0.02%
2020/03/31	1	49.30	3	47.52	47.10	-2	10,793	-0.02%
2020/03/30	2	48.80	1	46.55	48.70	1	10,818	0.01%
2020/03/27	13	50.95	11	49.65	48.40	2	10,907	0.02%
2020/03/26	0	0.00	1	51.80	51.80	-1	10,903	-0.01%
2020/03/25	10	52.62	5	52.18	51.40	5	10,937	0.05%
2020/03/24	6	52.57	15	52.87	52.50	-9	10,937	-0.08%
2020/03/23	25	51.01	15	51.68	51.00	10	10,976	0.09%
2020/03/20	4	51.05	17	51.45	51.40	-13	10,835	-0.12%
2020/03/19	3	49.67	9	49.13	47.20	-6	10,721	-0.06%
2020/03/18	10	51.58	4	51.38	50.50	6	10,591	0.06%
2020/03/17	6	48.39	8	48.83	49.15	-2	10,397	-0.02%
2020/03/16	4	48.28	3	48.13	46.55	1	10,242	0.01%
2020/03/13	1	49.45	2	46.43	49.45	-1	10,142	-0.01%
2020/03/12	6	50.78	4	52.05	50.00	2	10,088	0.02%
2020/03/11	5	54.90	4	55.80	54.20	1	9,966	0.01%
2020/03/10	19	53.18	16	53.31	55.20	3	9,869	0.03%
2020/03/09	12	55.85	23	57.94	55.00	-11	9,664	-0.11%
2020/03/06	1	56.80	6	57.53	57.60	-5	9,457	-0.05%
2020/03/05	38	57.24	16	56.98	56.90	22	9,328	0.24%
2020/03/04	12	56.51	7	56.70	56.70	5	9,246	0.05%
2020/03/03	2	58.10	13	57.98	57.90	-11	9,238	-0.12%
2020/03/02	2	56.20	0	0.00	56.00	2	9,054	0.02%
2020/02/27	11	57.31	12	57.13	55.40	-1	8,973	-0.01%
2020/02/26	13	57.95	20	57.66	57.10	-7	8,663	-0.08%
2020/02/25	3	55.60	7	56.17	55.90	-4	8,348	-0.05%
2020/02/24	1	55.90	0	0.00	55.70	1	8,210	0.01%
2020/02/21	14	55.14	14	55.25	55.50	0	8,069	0.00%
2020/02/20	55	55.38	49	55.66	55.50	6	7,975	0.08%
2020/02/19	3	57.47	7	57.83	58.20	-4	7,523	-0.05%
2020/02/18	53	58.45	98	57.79	57.20	-45	7,427	-0.61%
2020/02/17	22	60.50	12	60.61	59.70	10	7,168	0.14%
2020/02/14	80	58.72	63	58.80	60.30	17	6,726	0.25%
2020/02/13	59	54.68	83	54.95	54.90	-24	6,002	-0.40%
2020/02/12	4	53.30	7	52.86	52.40	-3	5,496	-0.05%
2020/02/11	2	51.60	3	51.97	52.00	-1	5,386	-0.02%
2020/02/10	7	52.11	10	51.71	51.30	-3	5,538	-0.05%
2020/02/07	17	52.22	22	51.88	52.00	-5	5,440	-0.09%
2020/02/06	22	53.13	12	52.69	53.60	10	5,321	0.19%
2020/02/05	50	53.39	14	52.96	52.60	36	5,214	0.69%
2020/02/04	16	51.64	9	51.86	51.70	7	4,944	0.14%
2020/02/03	10	52.92	9	52.49	52.70	1	4,849	0.02%
2020/01/31	19	52.66	17	53.15	53.30	2	4,686	0.04%
2020/01/30	0	0.00	15	49.22	49.80	-15	4,367	-0.34%
2020/01/20	11	50.95	12	51.02	51.00	-1	4,231	-0.02%
2020/01/17	2	50.20	6	50.38	50.30	-4	4,153	-0.10%
2020/01/16	7	48.97	7	49.02	49.20	0	3,998	0.00%
2020/01/15	1	47.00	2	47.13	47.20	-1	3,778	-0.03%
2020/01/14	1	47.00	0	0.00	46.60	1	3,766	0.03%
2020/01/09	1	45.65	1	45.00	45.30	0	3,831	0.00%
2020/01/08	1	44.55	0	0.00	44.20	1	3,898	0.03%
2020/01/07	0	0.00	1	45.35	44.70	-1	3,949	-0.03%
2020/01/03	0	0.00	3	46.90	46.30	-3	4,085	-0.07%
2020/01/02	0	0.00	5	46.93	47.25	-5	4,108	-0.12%
2019/12/27	0	0.00	4	46.75	46.85	-4	4,271	-0.09%
2019/12/26	1	46.30	0	0.00	46.05	1	4,260	0.02%
2019/12/25	17	47.74	3	48.10	47.20	14	4,222	0.33%
2019/12/24	0	0.00	2	47.40	47.70	-2	4,240	-0.05%
2019/12/20	1	46.05	1	45.95	46.00	0	3,987	0.00%
2019/12/19	14	46.41	12	46.23	46.50	2	3,933	0.05%
2019/12/18	8	45.43	14	45.33	45.10	-6	3,831	-0.16%
2019/12/17	1	43.85	1	43.85	44.10	0	3,703	0.00%
2019/12/16	1	43.55	2	43.70	44.00	-1	3,732	-0.03%
2019/12/12	0	0.00	3	43.85	43.45	-3	3,953	-0.08%
2019/12/09	5	42.56	0	0.00	42.60	5	4,163	0.12%
2019/12/06	2	43.80	1	44.00	44.05	1	4,135	0.02%
2019/12/05	0	43.50	1	43.40	43.55	-1	4,414	-0.02%
2019/12/02	0	0.00	3	42.40	42.65	-3	4,603	-0.07%
2019/11/29	3	44.30	0	0.00	43.75	3	4,658	0.06%
2019/11/26	0	0.00	5	43.60	43.60	-5	4,722	-0.11%
2019/11/25	0	0.00	10	43.00	42.95	-10	4,789	-0.21%
2019/11/19	5	44.00	6	44.15	43.60	-1	5,197	-0.02%
2019/11/18	6	44.32	3	44.23	44.30	3	5,226	0.06%
2019/11/15	0	0.00	1	42.60	43.00	-1	5,233	-0.02%
2019/11/14	1	41.75	126	41.91	41.65	-125	5,387	-2.32%	大賣/鉅額交易
2019/11/13	0	0.00	54	43.03	42.70	-54	5,441	-0.99%
2019/11/12	0	0.00	60	42.47	43.20	-60	5,495	-1.09%
2019/11/11	1	42.20	3	42.00	42.10	-2	5,660	-0.04%
2019/11/08	2	44.40	2	43.95	43.85	0	5,702	0.00%
2019/11/07	32	43.78	35	44.35	44.45	-3	5,784	-0.05%
2019/11/06	4	42.75	1	42.75	42.50	3	5,882	0.05%
2019/11/04	1	43.10	0	0.00	42.55	1	6,228	0.02%
2019/11/01	60	42.96	0	0.00	43.10	60	6,305	0.95%
2019/10/31	130	43.36	0	0.00	43.25	130	6,445	2.02%	大買/鉅額交易
2019/10/30	51	42.95	5	42.97	43.15	46	6,554	0.70%
2019/10/29	2	42.40	3	42.97	42.25	-1	6,586	-0.02%
2019/10/28	1	42.15	1	42.65	42.30	0	6,674	0.00%
2019/10/24	2	43.30	1	43.35	43.40	1	6,710	0.01%
2019/10/23	1	42.55	1	43.10	42.50	0	6,712	0.00%
2019/10/22	18	43.04	0	0.00	42.75	18	6,735	0.27%
2019/10/21	1	42.15	2	42.53	42.55	-1	6,731	-0.01%
2019/10/18	12	43.14	13	42.87	42.85	-1	6,792	-0.01%
2019/10/17	2	41.35	0	0.00	41.50	2	6,731	0.03%
2019/10/16	3	41.58	3	41.33	41.80	0	6,818	0.00%
2019/10/15	2	40.38	8	40.43	40.60	-6	6,821	-0.09%
2019/10/14	2	38.85	3	39.15	39.30	-1	6,860	-0.01%
2019/10/09	9	38.66	0	0.00	38.85	9	6,895	0.13%
2019/10/08	2	41.00	2	41.30	41.05	0	6,871	0.00%
2019/10/07	2	41.95	10	41.88	42.30	-8	6,886	-0.12%
2019/10/04	9	40.63	0	0.00	40.30	9	6,848	0.13%
2019/10/03	0	0.00	5	41.90	41.95	-5	6,802	-0.07%
2019/10/01	0	0.00	2	42.70	42.20	-2	6,981	-0.03%
2019/09/27	5	42.20	1	42.00	42.05	4	6,999	0.06%
2019/09/26	1	43.95	0	0.00	43.85	1	7,086	0.01%
2019/09/25	1	43.60	0	0.00	43.60	1	7,157	0.01%
2019/09/24	1	43.85	1	44.05	43.80	0	7,262	0.00%
2019/09/23	0	0.00	13	44.42	44.30	-13	7,290	-0.18%
2019/09/20	5	43.95	5	43.85	43.85	0	7,379	0.00%
2019/09/18	11	43.63	0	0.00	43.40	11	7,383	0.15%
2019/09/17	0	0.00	3	45.40	45.20	-3	7,202	-0.04%
2019/09/16	8	44.97	2	45.85	44.85	6	7,215	0.08%
2019/09/11	1	47.60	6	47.51	47.15	-5	7,212	-0.07%
2019/09/10	4	46.81	4	46.40	46.85	0	7,338	0.00%
2019/09/09	10	46.99	6	47.57	46.70	4	7,411	0.05%
2019/09/06	0	0.00	1	51.60	51.50	-1	7,243	-0.01%
2019/09/04	3	50.87	6	50.70	51.00	-3	7,480	-0.04%
2019/09/03	1	50.60	0	0.00	50.50	1	7,592	0.01%
2019/09/02	0	0.00	1	50.70	51.70	-1	7,645	-0.01%
2019/08/30	7	50.50	6	50.85	50.30	1	7,796	0.01%
2019/08/29	0	0.00	1	50.80	50.80	-1	7,929	-0.01%
2019/08/28	14	50.74	0	0.00	50.60	14	7,921	0.18%
2019/08/27	11	51.45	0	0.00	51.00	11	7,869	0.14%
2019/08/26	14	51.59	3	51.70	51.30	11	7,858	0.14%
2019/08/23	3	53.83	0	0.00	53.60	3	7,771	0.04%
2019/08/22	7	54.94	4	54.20	54.90	3	7,731	0.04%
2019/08/21	7	54.41	2	53.80	54.20	5	7,650	0.07%
2019/08/20	0	0.00	12	55.70	55.00	-12	7,684	-0.16%
2019/08/19	15	55.60	15	55.50	55.20	0	7,690	0.00%
2019/08/16	15	53.34	7	53.16	53.20	8	7,605	0.11%
2019/08/15	3	54.10	0	0.00	53.90	3	7,544	0.04%
2019/08/14	3	55.33	9	55.07	54.60	-6	7,517	-0.08%
2019/08/13	5	54.50	11	53.58	53.10	-6	7,466	-0.08%
2019/08/12	11	54.74	6	55.23	54.40	5	7,543	0.07%
2019/08/08	17	55.39	3	54.87	56.50	14	7,500	0.19%
2019/08/07	0	0.00	7	53.89	52.80	-7	7,291	-0.10%
2019/08/06	5	52.44	4	52.80	53.80	1	7,271	0.01%
2019/08/05	0	0.00	3	51.97	50.70	-3	7,113	-0.04%
2019/08/02	7	53.21	6	52.87	52.70	1	7,225	0.01%
2019/08/01	3	52.63	0	0.00	53.00	3	7,491	0.04%
2019/07/31	0	0.00	2	51.60	51.60	-2	7,711	-0.03%
2019/07/30	2	51.20	0	0.00	51.50	2	7,891	0.03%
2019/07/29	1	49.75	0	0.00	50.50	1	7,944	0.01%
2019/07/26	2	49.70	1	49.55	49.60	1	8,083	0.01%
2019/07/25	0	0.00	1	49.90	49.85	-1	8,164	-0.01%
2019/07/24	1	49.45	0	0.00	49.40	1	8,324	0.01%
2019/07/22	0	0.00	6	51.12	50.70	-6	8,389	-0.07%
2019/07/19	1	49.40	0	0.00	49.50	1	8,400	0.01%
2019/07/18	2	49.00	0	0.00	49.00	2	8,547	0.02%
2019/07/17	3	49.93	0	0.00	50.10	3	8,531	0.04%
2019/07/16	4	51.25	0	0.00	50.70	4	8,540	0.05%
2019/07/15	0	0.00	4	52.25	51.90	-4	8,616	-0.05%
2019/07/12	0	0.00	1	50.90	51.50	-1	8,738	-0.01%
2019/07/11	1	50.10	0	0.00	50.70	1	8,819	0.01%
2019/07/10	11	50.87	10	50.20	50.20	1	9,016	0.01%
2019/07/09	1	49.95	1	50.90	49.85	0	9,495	0.00%
2019/07/08	13	50.16	5	50.33	50.60	8	10,127	0.08%
2019/07/05	1	51.70	4	52.03	51.70	-3	10,138	-0.03%
2019/07/03	8	52.16	4	52.20	51.70	4	10,261	0.04%
2019/07/02	1	54.50	1	55.70	54.30	0	10,153	0.00%
2019/07/01	1	54.80	126	54.72	55.50	-125	10,229	-1.22%	大賣/鉅額交易
2019/06/28	53	54.17	20	54.68	54.60	33	10,178	0.32%
2019/06/27	119	55.19	25	54.98	53.70	94	10,264	0.92%	大買/
2019/06/21	0	0.00	1	54.50	53.10	-1	10,404	-0.01%
2019/06/19	5	54.30	7	53.87	53.40	-2	10,343	-0.02%
2019/06/18	1	52.20	0	0.00	53.40	1	10,289	0.01%
2019/06/17	2	53.30	34	54.50	52.70	-32	10,162	-0.31%
2019/06/14	9	55.50	7	54.97	55.00	2	10,109	0.02%
2019/06/13	13	55.13	11	56.13	54.90	2	10,050	0.02%
2019/06/12	11	54.18	13	54.08	54.00	-2	9,826	-0.02%
2019/06/11	57	53.57	63	53.14	53.10	-6	9,808	-0.06%
2019/06/10	5	52.60	65	52.72	52.60	-60	9,740	-0.62%
2019/06/06	67	52.36	75.7	51.86	52.70	-8.7	9,728	-0.09%
2019/06/05	78	50.47	14	50.70	51.70	64	9,543	0.67%
2019/06/03	1	47.45	8	47.35	47.35	-7	9,508	-0.07%
2019/05/31	3	47.95	0	0.00	48.20	3	9,800	0.03%
2019/05/30	5	47.20	31	47.45	47.45	-26	9,783	-0.27%
2019/05/29	0	0.00	1	47.50	47.50	-1	9,802	-0.01%
2019/05/28	68	46.42	0	0.00	47.30	68	9,865	0.69%
2019/05/27	2	45.20	3	45.08	45.60	-1	9,886	-0.01%
2019/05/24	21	46.70	20	45.76	45.95	1	9,851	0.01%
2019/05/23	8	47.16	0	0.00	46.25	8	9,818	0.08%
2019/05/22	0	0.00	1	49.80	48.95	-1	9,878	-0.01%
2019/05/21	2	49.18	0	0.00	49.75	2	9,976	0.02%
2019/05/20	2	48.95	11	49.62	48.75	-9	10,042	-0.09%
2019/05/17	6	51.84	1	51.30	49.55	5	9,982	0.05%
2019/05/16	4	52.00	2	52.05	51.70	2	9,904	0.02%
2019/05/15	16	51.68	17	51.31	51.60	-1	9,874	-0.01%
2019/05/14	13	48.98	15	49.17	50.80	-2	9,929	-0.02%
2019/05/13	9	50.24	4	49.80	50.00	5	10,008	0.05%
2019/05/10	0	0.00	2	50.85	50.00	-2	10,404	-0.02%
2019/05/09	58	54.14	78	52.24	50.50	-20	10,496	-0.19%
2019/05/08	15	54.94	18	54.03	55.00	-3	10,425	-0.03%
2019/05/07	13	51.76	0	0.00	53.70	13	10,216	0.13%
2019/05/06	5	51.82	7	50.50	50.00	-2	10,111	-0.02%
2019/05/03	42	51.02	45	51.71	51.70	-3	10,062	-0.03%
2019/05/02	0	0.00	14	50.71	50.70	-14	10,037	-0.14%
2019/04/30	16	50.84	17	50.42	51.20	-1	10,095	-0.01%
2019/04/29	3	49.82	0	0.00	49.25	3	10,047	0.03%
2019/04/26	5	48.55	5	49.00	48.50	0	10,085	0.00%
2019/04/24	7	49.79	3	50.50	49.00	4	10,513	0.04%
2019/04/23	0	0.00	2	50.20	50.70	-2	10,808	-0.02%
2019/04/22	3	50.02	8	49.96	49.70	-5	11,100	-0.05%
2019/04/19	5	51.04	3	50.70	50.40	2	11,010	0.02%
2019/04/18	4	50.45	7	50.47	50.00	-3	10,844	-0.03%
2019/04/17	5	51.92	3	51.40	52.00	2	10,676	0.02%
2019/04/16	6	50.32	5	50.66	50.70	1	10,536	0.01%
2019/04/15	12	50.29	4	49.55	51.00	8	10,281	0.08%
2019/04/12	40	49.21	45	48.68	46.45	-5	9,716	-0.05%
2019/04/11	0	0.00	1	46.50	46.95	-1	9,029	-0.01%
2019/04/10	0	0.00	1	45.80	45.75	-1	8,884	-0.01%
2019/04/09	4	45.81	1	45.55	45.45	3	8,873	0.03%
2019/04/03	10	45.50	16	45.11	44.70	-6	8,714	-0.07%
2019/04/01	7	44.13	0	0.00	44.00	7	8,611	0.08%
2019/03/29	4	43.93	8	43.94	43.85	-4	8,466	-0.05%
2019/03/28	0	0.00	7	42.54	41.80	-7	8,339	-0.08%
2019/03/27	4	41.61	6	42.01	42.15	-2	8,292	-0.02%
2019/03/26	17	41.70	0	0.00	41.40	17	8,246	0.21%
2019/03/22	4	41.55	1	42.15	41.20	3	8,334	0.04%
2019/03/20	3	41.05	0	0.00	41.10	3	8,350	0.04%
2019/03/19	0	0.00	2	41.15	41.60	-2	8,334	-0.02%
2019/03/18	9	40.66	0	0.00	40.40	9	8,292	0.11%
2019/03/15	1	41.45	2	41.30	41.15	-1	8,266	-0.01%
2019/03/14	3	41.60	1	41.30	41.90	2	8,256	0.02%
2019/03/12	1	40.55	0	0.00	40.45	1	8,221	0.01%
2019/03/08	4	41.74	0	0.00	41.45	4	8,280	0.05%
2019/03/07	3	43.12	0	0.00	42.65	3	8,253	0.04%
2019/03/06	108	45.17	108	44.53	43.70	0	8,223	0.00%	大買/大賣/
2019/03/04	3	44.70	3	44.22	44.40	0	8,107	0.00%
2019/02/27	1	42.65	1	43.60	44.30	0	8,141	0.00%
2019/02/26	1	43.60	8	44.00	43.60	-7	8,098	-0.09%
2019/02/25	2	43.25	0	0.00	44.45	2	8,177	0.02%
2019/02/22	2	43.60	0	0.00	43.40	2	8,166	0.02%
2019/02/21	7	45.15	2	45.73	44.40	5	8,278	0.06%
2019/02/20	3	43.22	4	44.26	45.00	-1	8,215	-0.01%
2019/02/19	60	44.80	60	44.55	44.20	0	8,137	0.00%
2019/02/18	1	44.60	1	44.20	44.15	0	8,149	0.00%
2019/02/15	3	43.97	0	0.00	44.30	3	8,216	0.04%
2019/02/14	4	45.41	11	46.11	45.10	-7	8,225	-0.09%
2019/02/13	21	46.18	22	46.01	45.25	-1	8,184	-0.01%
2019/02/12	15	47.40	26	46.95	46.95	-11	8,142	-0.14%
2019/02/11	24	46.38	11	47.51	48.05	13	8,166	0.16%
2019/01/30	9	42.59	3	42.07	43.70	6	7,777	0.08%
2019/01/29	12	41.63	11	41.07	40.65	1	7,542	0.01%
2019/01/28	7	42.16	2	41.18	41.10	5	7,297	0.07%
2019/01/25	1	40.80	1	41.40	40.80	0	7,166	0.00%
2019/01/24	0	0.00	1	41.25	41.25	-1	7,083	-0.01%
2019/01/23	3	40.53	4	40.05	41.00	-1	6,996	-0.01%
2019/01/22	39	40.03	41	40.20	39.65	-2	6,839	-0.03%
2019/01/21	1	41.50	9	40.54	40.30	-8	6,699	-0.12%
2019/01/18	1	41.10	5	40.22	41.35	-4	6,564	-0.06%
2019/01/17	65	42.12	85	41.77	40.55	-20	6,416	-0.31%
2019/01/16	46	40.87	68	40.66	41.15	-22	6,188	-0.36%
2019/01/15	4	38.48	8	38.37	39.60	-4	5,890	-0.07%
2019/01/14	13	36.52	12	36.33	38.20	1	5,445	0.02%
2019/01/09	0	0.00	1	35.20	35.25	-1	5,146	-0.02%
2019/01/08	0	0.00	3	35.55	35.50	-3	5,156	-0.06%
2019/01/07	1	35.05	4	35.50	35.05	-3	5,120	-0.06%
2018/12/28	2	34.15	6	34.30	34.55	-4	5,266	-0.08%
2018/12/26	0	0.00	2	33.45	32.65	-2	5,456	-0.04%
2018/12/25	18	32.79	4	33.03	33.20	14	5,582	0.25%
2018/12/20	0	0.00	1	35.70	35.70	-1	5,646	-0.02%
2018/12/19	2	35.10	2	35.10	35.20	0	5,620	0.00%
2018/12/18	6	35.86	3	35.35	35.25	3	5,647	0.05%
2018/12/17	0	0.00	2	35.40	35.65	-2	5,602	-0.04%
2018/12/14	4	35.38	6	35.45	35.50	-2	5,722	-0.03%
2018/12/13	5	34.80	0	0.00	35.00	5	5,708	0.09%
2018/12/12	0	0.00	1	34.65	34.80	-1	5,750	-0.02%
2018/12/06	1	34.15	0	0.00	34.00	1	5,940	0.02%
2018/12/03	0	0.00	2	36.65	36.35	-2	6,100	-0.03%
2018/11/30	3	35.60	7	35.76	35.50	-4	6,288	-0.06%
2018/11/29	1	35.05	8	35.10	34.90	-7	6,381	-0.11%
2018/11/28	0	0.00	2	35.98	35.60	-2	6,722	-0.03%
2018/11/27	2	35.18	4	35.24	35.35	-2	6,715	-0.03%
2018/11/26	6	34.55	9	34.15	34.55	-3	6,769	-0.04%
2018/11/23	1	33.20	0	0.00	33.10	1	6,853	0.01%
2018/11/22	5	33.67	0	0.00	33.10	5	6,997	0.07%
2018/11/21	0	0.00	2	34.85	34.60	-2	7,287	-0.03%
2018/11/20	3	35.35	6	34.86	34.50	-3	7,661	-0.04%
2018/11/19	1	34.80	2	35.00	35.25	-1	7,658	-0.01%
2018/11/15	2	34.58	4	35.10	34.90	-2	7,771	-0.03%
2018/11/14	1	34.10	2	34.80	34.75	-1	7,837	-0.01%
2018/11/13	4	33.63	14	33.74	34.25	-10	7,727	-0.13%
2018/11/09	3	32.95	23	32.97	33.20	-20	7,615	-0.26%
2018/11/08	2	33.78	15	33.71	32.10	-13	7,626	-0.17%
2018/11/07	0	0.00	17	32.36	33.00	-17	7,553	-0.23%
2018/11/06	1	31.65	0	0.00	31.95	1	7,623	0.01%
2018/11/05	6	31.73	27	32.04	32.40	-21	7,638	-0.27%
2018/11/02	3	30.88	12	31.14	31.20	-9	7,608	-0.12%
2018/11/01	4	30.45	6	30.43	30.65	-2	7,783	-0.03%
2018/10/31	4	29.45	11	29.47	29.50	-7	7,845	-0.09%
2018/10/30	3	27.60	0	0.00	28.30	3	7,902	0.04%
2018/10/26	5	28.47	0	0.00	28.25	5	8,217	0.06%
2018/10/17	7	29.46	5	29.90	29.65	2	9,724	0.02%
2018/10/12	8	26.26	6	25.85	27.80	2	9,868	0.02%
2018/10/11	24	26.54	10	26.04	26.00	14	9,927	0.14%
2018/10/09	6	28.88	0	0.00	28.80	6	10,178	0.06%
2018/10/08	6	30.15	0	0.00	29.45	6	10,380	0.06%
2018/10/05	12	29.07	5	29.61	29.40	7	10,806	0.06%
2018/10/04	9	30.45	0	0.00	30.30	9	10,989	0.08%
2018/10/03	4	32.23	2	31.65	32.00	2	10,902	0.02%
2018/10/02	0	0.00	9	31.29	31.20	-9	10,818	-0.08%
2018/10/01	2	30.40	55	30.27	30.95	-53	10,962	-0.48%
2018/09/28	55	32.08	0	0.00	31.70	55	10,991	0.50%
2018/09/26	0	0.00	2	31.85	32.10	-2	11,010	-0.02%
2018/09/25	15	32.01	26	31.18	32.15	-11	11,008	-0.10%
2018/09/20	16	31.06	0	0.00	30.85	16	10,881	0.15%
2018/09/19	21	32.82	13	33.45	32.25	8	10,713	0.07%
2018/09/18	2	32.43	0	0.00	33.10	2	10,631	0.02%
2018/09/17	0	0.00	1	34.00	33.15	-1	10,586	-0.01%
2018/09/14	4	33.99	2	34.03	34.25	2	10,591	0.02%
2018/09/13	10	32.93	0	0.00	33.20	10	10,476	0.10%
2018/09/12	24	33.34	24	34.11	33.30	0	10,383	0.00%
2018/09/11	10	33.15	0	0.00	34.70	10	10,325	0.10%
2018/09/10	28	33.07	27	34.47	33.00	1	10,218	0.01%
2018/09/07	10	34.27	2	34.50	34.60	8	10,088	0.08%
2018/09/06	26	35.10	21	36.11	35.00	5	10,124	0.05%
2018/09/05	6	34.63	11	34.73	34.70	-5	9,826	-0.05%
2018/09/04	19	35.23	219	34.03	34.10	-200	9,652	-2.07%	大賣/鉅額交易
2018/09/03	13	36.33	16	36.51	36.70	-3	9,251	-0.03%
2018/08/31	38	37.53	47	36.94	36.60	-9	9,128	-0.10%
2018/08/30	3	36.75	42	37.04	36.70	-39	8,975	-0.43%
2018/08/29	80	37.13	100	37.01	37.35	-20	8,820	-0.23%
2018/08/28	209	36.86	32	37.39	36.70	177	8,635	2.05%	大買/鉅額交易
2018/08/27	143	34.83	83	34.36	35.30	60	8,230	0.73%	大買/
2018/08/24	64	32.99	45	32.56	33.10	19	7,915	0.24%
2018/08/23	22	32.88	31	32.29	32.35	-9	7,920	-0.11%
2018/08/22	13	32.20	23	31.62	32.25	-10	7,714	-0.13%
2018/08/21	26	31.26	15	31.85	31.75	11	7,654	0.14%
2018/08/20	0	0.00	1	30.40	30.30	-1	7,477	-0.01%
2018/08/17	5	29.70	0	0.00	29.70	5	7,456	0.07%
2018/08/14	21	29.95	0	0.00	29.65	21	7,324	0.29%
2018/08/13	2	30.85	10	30.70	30.75	-8	7,189	-0.11%
2018/08/09	0	0.00	1	31.90	31.90	-1	6,961	-0.01%
2018/08/08	6	32.43	19	32.16	31.75	-13	6,907	-0.19%
2018/08/07	1	32.40	4	32.44	32.65	-3	6,787	-0.04%
2018/08/06	2	31.68	0	0.00	31.80	2	6,687	0.03%
2018/08/03	28	32.27	26	33.18	32.20	2	6,627	0.03%
2018/08/02	17	31.94	43	31.63	32.30	-26	6,498	-0.40%
2018/08/01	34	31.97	24	32.30	31.85	10	6,373	0.16%
2018/07/31	26	32.01	25	32.00	32.00	1	6,187	0.02%
2018/07/30	0	0.00	124	31.68	32.40	-124	6,110	-2.03%	大賣/鉅額交易
2018/07/27	9	31.60	15	31.39	32.00	-6	5,970	-0.10%
2018/07/26	10	31.73	30	31.27	31.00	-20	5,694	-0.35%
2018/07/25	27	29.31	22	29.20	29.25	5	5,245	0.10%
2018/07/24	28	29.48	34	29.66	29.30	-6	5,128	-0.12%
2018/07/23	4	28.13	20	27.95	27.95	-16	4,781	-0.33%
2018/07/20	2	28.23	5	28.60	28.60	-3	4,759	-0.06%
2018/07/19	6	28.82	25	28.29	28.45	-19	4,688	-0.41%
2018/07/18	23	28.57	35	28.24	28.60	-12	4,648	-0.26%
2018/07/17	39	29.44	13	28.83	28.65	26	4,508	0.58%
2018/07/16	28	28.71	67	28.98	28.10	-39	4,143	-0.94%
2018/07/13	70	28.63	31	28.77	29.30	39	3,897	1.00%
2018/07/12	32	27.30	53.2	26.36	27.75	-21.2	3,424	-0.62%
2018/07/11	2	25.35	4	25.24	25.25	-2	3,103	-0.06%
2018/07/10	1	24.95	1	25.00	24.90	0	3,074	0.00%
2018/07/09	2	25.70	2	25.35	25.15	0	2,996	0.00%
2018/07/06	15	25.00	5	24.40	25.35	10	2,827	0.35%
2018/06/29	3	22.95	0	0.00	22.85	3	2,471	0.12%
2018/06/27	2	23.30	0	0.00	23.25	2	2,444	0.08%
2018/06/26	6	22.92	5	22.90	23.60	1	2,427	0.04%
2018/06/25	5	24.05	0	0.00	23.35	5	2,387	0.21%
2018/06/20	2	22.50	13	22.65	22.60	-11	2,303	-0.48%
2018/06/13	1	24.05	0	0.00	24.35	1	2,068	0.05%
2018/06/08	3	23.60	11	23.40	23.35	-8	2,028	-0.39%
2018/06/01	0	0.00	2	24.25	23.50	-2	1,842	-0.11%
2018/05/31	17	23.11	4	22.44	23.65	13	1,706	0.76%
2018/05/30	4	21.40	0	0.00	21.50	4	1,504	0.27%
2018/05/25	8	21.85	0	0.00	21.90	8	1,443	0.55%
2018/05/24	1	21.85	0	0.00	21.80	1	1,421	0.07%
2018/05/22	8	22.07	0	0.00	22.10	8	1,367	0.58%
2018/05/18	1	21.55	0	0.00	21.60	1	1,286	0.08%
2018/05/14	1	21.20	0	0.00	21.25	1	1,155	0.09%
2018/05/09	1	22.00	0	0.00	22.30	1	1,007	0.10%
2018/05/07	3	22.47	0	0.00	22.50	3	950	0.32%
2018/04/17	0	0.00	1	21.00	20.65	-1	596	-0.17%
2018/04/16	0	0.00	1	21.40	20.80	-1	594	-0.17%
2018/03/30	0	0.00	0.2	18.90	18.90	-0.2	601	-0.03%
2018/03/13	1	18.75	0	0.00	18.80	1	560	0.18%
2018/03/02	1	18.60	0	0.00	18.80	1	557	0.18%
2018/03/01	1	19.00	0	0.00	19.10	1	550	0.18%
2018/02/22	1	19.15	0	0.00	19.20	1	556	0.18%
2018/02/12	1	18.70	0	0.00	18.75	1	581	0.17%
2018/02/07	1	18.75	0	0.00	18.85	1	621	0.16%
2018/02/06	0.6	18.30	0	0.00	18.20	0.6	681	0.09%
2018/01/29	1	21.05	0	0.00	20.60	1	710	0.14%
2018/01/04	0	0.00	2	21.30	21.35	-2	699	-0.29%