泰鼎-KY (4927)-統一-城中券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
42.30
漲跌
▼0.15
漲幅
-0.35%
成交量
512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－統一-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	3	42.25	42.20	-3	720	-0.42%
2024/04/29	0	0.00	9	39.22	40.70	-9	694	-1.30%
2024/04/26	0.1	39.45	1	39.25	39.20	-0.9	685	-0.12%
2024/04/25	0	39.95	0	0.00	39.55	0	682	0.00%
2024/04/19	1	38.70	0	0.00	38.40	1	681	0.15%
2024/04/18	1	39.20	1	39.65	39.50	0	670	0.00%
2024/04/16	0	0.00	5	38.65	38.05	-5	667	-0.75%
2024/04/15	0	0.00	1	39.65	39.65	-1	654	-0.15%
2024/04/03	0	39.25	0	0.00	39.00	0	621	0.00%
2024/03/29	1	39.80	0	0.00	40.35	1	585	0.17%
2024/03/28	6	40.29	0	0.00	40.10	6	566	1.06%
2024/03/27	0	41.50	0	0.00	40.60	0	552	0.00%
2024/03/26	0	0.00	0.1	41.70	40.70	-0.1	545	-0.01%
2024/03/25	0	0.00	1	41.95	42.20	-1	534	-0.19%
2024/03/22	0	0.00	1	41.40	41.65	-1	528	-0.19%
2024/03/21	0	0.00	1	41.30	41.55	-1	520	-0.19%
2024/03/20	0	0.00	1	41.10	41.00	-1	519	-0.19%
2024/03/14	0	0.00	10	40.45	41.25	-10	474	-2.11%
2024/03/13	3	40.92	0	0.00	40.20	3	459	0.65%
2024/03/08	2	42.83	0	0.00	42.35	2	378	0.53%
2024/03/07	11	43.65	25	45.30	43.60	-14	358	-3.91%
2024/03/06	7	42.99	5	44.70	43.75	2	336	0.59%
2024/03/05	2	43.45	0	0.00	42.90	2	301	0.66%
2024/03/04	10	44.65	0	0.00	44.65	10	272	3.68%
2024/03/01	10	46.00	0	0.00	45.45	10	258	3.87%
2024/02/29	0	45.95	7	46.04	45.90	-7	244	-2.85%
2024/02/27	1	46.85	0	0.00	46.80	1	224	0.44%
2024/02/26	1	47.55	0	0.00	47.40	1	224	0.45%
2024/02/23	1	48.80	0	0.00	48.80	1	218	0.46%
2024/02/20	0	0.00	3	50.10	49.70	-3	222	-1.35%
2024/02/16	0	0.00	1	49.75	49.90	-1	221	-0.45%
2024/02/02	0	0.00	13	48.08	47.30	-13	213	-6.08%
2024/01/31	10	47.85	0	0.00	47.40	10	214	4.66%
2024/01/02	0	50.60	0	0.00	50.50	0	405	0.00%
2023/12/22	1	49.70	0	0.00	49.70	1	430	0.23%
2023/12/19	2	49.65	0	0.00	49.70	2	435	0.46%
2023/12/15	1	50.60	0	0.00	50.80	1	444	0.23%
2023/12/08	0	0.00	2	50.70	50.70	-2	491	-0.41%
2023/12/06	4	50.70	0	50.80	50.50	4	511	0.78%
2023/12/01	2	50.50	0	0.00	51.10	2	578	0.35%
2023/11/30	0	50.40	0	0.00	50.50	0	594	0.00%
2023/11/22	0	0.00	0	49.80	49.90	0	650	0.00%
2023/11/15	0	47.85	0	0.00	48.10	0	664	0.00%
2023/11/14	0	0.00	28	46.66	46.75	-28	668	-4.19%
2023/11/13	0	47.55	0	0.00	47.30	0	675	0.00%
2023/11/07	1	48.00	0	0.00	48.00	1	742	0.13%
2023/11/03	0	0.00	1	47.95	48.60	-1	745	-0.13%
2023/10/31	0	0.00	2	47.00	46.65	-2	758	-0.26%
2023/10/27	1	47.10	20	46.93	46.85	-19	768	-2.47%
2023/10/26	0	0.00	35	47.94	47.90	-35	764	-4.58%
2023/10/25	0	0.00	5	49.30	49.10	-5	759	-0.66%
2023/10/24	0	0.00	10	49.85	49.90	-10	754	-1.33%
2023/10/18	0	0.00	49	51.60	51.60	-49	767	-6.38%
2023/10/11	0	0.00	1	53.40	52.50	-1	842	-0.12%
2023/10/06	2	52.71	0	0.00	52.70	2	861	0.24%
2023/10/03	0	0.00	0	57.23	57.20	0	866	0.00%
2023/10/02	0	0.00	2	57.90	57.80	-2	890	-0.22%
2023/09/27	0	55.30	0	0.00	55.00	0	1,018	0.00%
2023/09/26	0	0.00	29	56.87	56.60	-29	1,135	-2.55%
2023/09/21	0	0.00	0	56.80	56.90	0	1,188	0.00%
2023/09/20	1	57.60	0	0.00	57.10	1	1,187	0.08%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/09/15	0	57.00	0	0.00	57.50	0	1,178	0.00%
2023/09/14	0	0.00	4	57.00	56.80	-4	1,187	-0.34%
2023/09/12	1	54.60	1	55.30	54.70	0	1,182	0.00%
2023/09/07	5	56.00	2	57.50	56.10	3	1,204	0.25%
2023/09/06	4	57.03	1.5	58.53	57.00	2.5	1,200	0.21%
2023/09/05	31	60.00	1.1	59.52	60.10	29.9	1,176	2.54%
2023/09/04	1	58.80	2	58.70	58.80	-1	1,174	-0.09%
2023/09/01	1.1	57.69	2	57.95	57.70	-0.9	1,180	-0.08%
2023/08/31	0	0.00	1.1	57.10	57.10	-1.1	1,245	-0.08%
2023/08/30	26.3	56.59	1.1	57.64	56.60	25.2	1,275	1.98%
2023/08/29	11.2	54.11	1	54.10	54.00	10.2	1,264	0.81%
2023/08/25	0	0.00	1	52.50	52.60	-1	1,324	-0.08%
2023/08/23	0.1	52.50	0	52.40	52.30	0.1	1,377	0.01%
2023/08/15	1	52.71	0.3	53.20	52.70	0.7	1,466	0.05%
2023/08/14	21	54.88	10	54.79	54.60	11	1,451	0.76%
2023/08/09	0	62.50	0	0.00	61.60	0	1,472	0.00%
2023/08/08	0	61.80	1	61.90	62.10	-1	1,469	-0.07%
2023/08/07	10	60.75	0	0.00	61.00	10	1,463	0.68%
2023/08/04	0	58.00	0	0.00	57.70	0	1,453	0.00%
2023/07/31	1	62.50	0	0.00	62.00	1	1,445	0.07%
2023/07/28	1	62.50	0	0.00	62.40	1	1,434	0.07%
2023/07/27	0	0.00	2	62.40	63.10	-2	1,432	-0.14%
2023/07/26	2	62.00	0	0.00	61.90	2	1,431	0.14%
2023/07/25	1	63.70	4	64.00	63.40	-3	1,429	-0.21%
2023/07/24	2	62.70	0	0.00	62.60	2	1,430	0.14%
2023/07/21	33	64.09	0	0.00	63.20	33	1,433	2.30%
2023/07/18	0	67.60	1	66.30	66.00	-1	1,452	-0.07%
2023/07/14	0	0.00	3	66.17	66.00	-3	1,433	-0.21%
2023/07/13	30	67.73	0	0.00	67.10	30	1,439	2.08%
2023/07/12	1	66.20	0	0.00	67.00	1	1,424	0.07%
2023/07/11	11	66.96	3	66.80	66.90	8	1,426	0.56%
2023/07/10	38	66.00	0.1	65.97	66.00	37.9	1,502	2.52%
2023/07/07	5	65.76	0	0.00	66.80	5	1,574	0.32%
2023/07/06	12	65.07	4	65.89	65.80	8	1,633	0.49%
2023/07/05	4	68.65	1.1	69.38	67.80	2.9	1,583	0.18%
2023/07/04	48	70.16	43.1	68.99	70.20	4.9	1,531	0.32%
2023/07/03	35	63.75	6	64.33	65.10	29	1,416	2.05%
2023/06/30	2	62.25	4	62.60	63.20	-2	1,386	-0.14%
2023/06/29	14	61.40	0	0.00	61.20	14	1,386	1.01%
2023/06/27	2	60.20	0	0.00	59.60	2	1,384	0.14%
2023/06/26	5	61.24	0	0.00	61.10	5	1,385	0.36%
2023/06/21	6	60.98	0	0.00	61.20	6	1,385	0.43%
2023/06/20	10	61.46	1	60.30	60.80	9	1,387	0.65%
2023/06/19	0	0.00	1	62.10	61.70	-1	1,379	-0.07%
2023/06/16	1	62.42	0	62.80	62.30	1	1,377	0.07%
2023/06/15	5	63.30	2	63.49	63.10	3	1,374	0.22%
2023/06/14	2	62.17	1	62.60	62.20	1	1,365	0.07%
2023/06/13	2	63.50	2	63.60	63.50	0	1,352	0.00%
2023/06/12	0	64.30	0	64.10	64.20	0	1,356	0.00%
2023/06/09	0.1	65.20	3.1	64.66	64.10	-3	1,352	-0.22%
2023/06/08	2	64.71	0.1	64.88	64.70	2	1,344	0.15%
2023/06/07	2.1	63.76	2	64.20	64.70	0	1,344	0.00%
2023/06/06	69.2	64.94	20.2	65.20	64.80	49	1,326	3.69%
2023/06/05	29.1	63.34	5	63.22	63.80	24.1	1,275	1.89%
2023/06/02	2	61.60	0.1	62.03	61.70	1.9	1,245	0.16%
2023/06/01	0.1	62.77	0.1	62.60	62.20	0	1,257	0.00%
2023/05/31	24.1	62.80	2.2	62.87	63.00	21.9	1,256	1.74%
2023/05/30	0	0.00	1.1	61.42	61.80	-1.1	1,214	-0.09%
2023/05/29	0.2	60.69	0	0.00	60.80	0.2	1,232	0.02%
2023/05/26	1	60.70	0	0.00	60.80	1	1,213	0.08%
2023/05/25	1	61.50	0	0.00	61.30	1	1,216	0.08%
2023/05/23	0	0.00	0.3	61.38	61.40	-0.3	1,262	-0.02%
2023/05/22	0	0.00	5	61.94	61.50	-5	1,318	-0.38%
2023/05/19	0	0.00	1	60.19	59.60	-1	1,270	-0.08%
2023/05/18	0	0.00	21	59.46	59.10	-21	1,261	-1.67%
2023/05/17	1	59.70	54	59.23	59.70	-53	1,244	-4.26%
2023/05/16	35	57.06	3	57.20	57.20	32	1,197	2.67%
2023/05/15	34	55.88	0	55.60	55.60	34	1,190	2.85%
2023/05/10	3	55.70	0	0.00	55.90	3	1,203	0.25%
2023/05/08	3	55.50	0	0.00	55.30	3	1,226	0.24%
2023/05/03	0	54.70	0	0.00	54.20	0	1,251	0.00%
2023/04/28	3.1	54.61	0	0.00	55.10	3.1	1,269	0.24%
2023/04/27	0.1	54.90	0	0.00	54.30	0.1	1,263	0.00%
2023/04/26	0	0.00	0.1	54.00	54.30	-0.1	1,256	0.00%
2023/04/25	0	0.00	0	54.10	53.90	0	1,252	0.00%
2023/04/24	1	56.40	0	0.00	56.20	1	1,227	0.08%
2023/04/20	0	59.50	1	59.10	58.40	-1	1,207	-0.08%
2023/04/19	0.2	60.59	1.1	60.15	59.80	-1	1,203	-0.08%
2023/04/18	1	61.30	0.1	60.70	60.40	1	1,192	0.08%
2023/04/17	1.2	61.49	2	61.30	61.40	-0.8	1,171	-0.07%
2023/04/14	0	0.00	5	61.90	61.70	-5	1,163	-0.43%
2023/04/13	0.2	62.20	13.3	61.69	61.50	-13.1	1,151	-1.14%
2023/04/12	19	63.24	4	62.33	63.60	15	1,060	1.41%
2023/04/11	8	61.78	0	0.00	62.10	8	976	0.82%
2023/04/07	0	0.00	1	60.50	59.80	-1	893	-0.11%
2023/04/06	1	60.10	0	0.00	60.10	1	873	0.11%
2023/03/30	0	0.00	10	59.36	59.20	-10	867	-1.15%
2023/03/27	0.1	60.60	2	59.90	60.40	-1.9	880	-0.22%
2023/03/23	0.3	59.20	2	59.20	59.40	-1.8	897	-0.19%
2023/03/22	1.1	58.60	0	0.00	58.90	1.1	904	0.12%
2023/03/21	4	58.05	0	58.30	58.20	4	911	0.44%
2023/03/16	2	55.80	0	0.00	56.00	2	932	0.21%
2023/03/15	0	0.00	0.2	56.70	56.50	-0.2	950	-0.02%
2023/03/14	2.1	57.70	0.1	57.80	57.00	2	982	0.20%
2023/03/13	0.2	58.22	0	0.00	58.60	0.2	996	0.02%
2023/03/10	0	0.00	2	59.20	59.00	-2	1,031	-0.19%
2023/03/08	0	0.00	2	61.50	61.20	-2	1,091	-0.18%
2023/03/06	2	61.90	2	62.00	61.90	0	1,232	0.00%
2023/03/01	6	58.33	4.2	59.30	58.70	1.9	1,338	0.14%
2023/02/24	4	61.48	4	61.55	61.10	0	1,335	0.00%
2023/02/23	2	62.65	0	0.00	62.80	2	1,332	0.15%
2023/02/22	5	62.82	2	62.30	62.30	3	1,384	0.22%
2023/02/21	0	0.00	0	64.00	64.50	0	1,383	0.00%
2023/02/20	0.1	64.80	0	0.00	64.90	0.1	1,384	0.00%
2023/02/17	0.1	61.50	0	0.00	61.60	0.1	1,339	0.01%
2023/02/14	1	59.30	0	0.00	59.30	1	1,502	0.07%
2023/02/10	1	59.50	0	0.00	59.00	1	1,645	0.06%
2023/02/08	1	60.40	0	0.00	60.40	1	1,761	0.06%
2023/02/06	0	59.73	0	0.00	59.80	0	1,853	0.00%
2023/02/03	0	59.60	0	0.00	59.80	0	1,867	0.00%
2023/02/02	0	60.10	2.1	59.68	60.20	-2.1	1,864	-0.11%
2023/02/01	0	58.50	0	0.00	59.20	0	1,846	0.00%
2023/01/31	0	0.00	0	57.80	58.10	0	1,855	0.00%
2023/01/30	0.1	56.80	4	56.70	56.70	-3.9	1,860	-0.21%
2023/01/17	0	0.00	25	55.04	55.00	-25	1,870	-1.34%
2023/01/12	0	0.00	0.5	55.63	55.70	-0.5	1,962	-0.02%
2023/01/11	0.5	55.80	0	55.70	56.20	0.4	2,051	0.02%
2023/01/10	0	55.10	0	0.00	55.20	0	2,092	0.00%
2023/01/09	0	55.40	0	0.00	54.90	0	2,110	0.00%
2023/01/05	0	0.00	0	54.00	53.80	0	2,158	0.00%
2023/01/03	0	52.60	0	0.00	53.60	0	2,201	0.00%
2022/12/30	0	53.30	0	0.00	53.30	0	2,215	0.00%
2022/12/29	0	0.00	0	53.10	53.30	0	2,240	0.00%
2022/12/22	0	54.90	0	0.00	54.90	0	2,315	0.00%
2022/12/16	2	57.40	0	0.00	57.50	2	2,412	0.08%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/12	0	0.00	3	59.33	59.50	-3	2,431	-0.12%
2022/12/06	2	60.00	0	0.00	59.50	2	2,550	0.08%
2022/12/05	2	60.65	0	60.80	61.00	2	2,535	0.08%
2022/12/02	0	60.60	1	61.30	60.80	-1	2,533	-0.04%
2022/12/01	0	0.00	1	60.30	60.10	-1	2,520	-0.04%
2022/11/30	1	59.20	2	60.00	59.90	-1	2,559	-0.04%
2022/11/29	2	59.00	2	59.40	59.50	0	2,584	0.00%
2022/11/28	4	59.30	75	60.43	59.30	-71	2,579	-2.75%
2022/11/24	0	0.00	3	57.50	58.40	-3	2,494	-0.12%
2022/11/23	10	56.36	8	56.10	56.60	2	2,496	0.08%
2022/11/22	1	56.00	1.1	55.39	55.80	-0.1	2,503	0.00%
2022/11/21	0	0.00	0.1	55.00	54.30	-0.1	2,511	0.00%
2022/11/18	3	56.23	0	0.00	55.30	3	2,529	0.12%
2022/11/17	1.2	55.63	1.2	55.76	55.90	0	2,533	0.00%
2022/11/16	0.2	54.72	0.2	55.10	55.20	0	2,568	0.00%
2022/11/15	1.2	54.60	0.3	54.50	54.80	0.9	2,672	0.03%
2022/11/14	0.2	53.31	0	0.00	54.20	0.2	2,894	0.01%
2022/11/11	1	54.30	0.4	53.59	53.10	0.7	2,889	0.02%
2022/11/10	0.3	55.53	20	54.81	55.10	-19.7	2,772	-0.71%
2022/11/09	0.2	55.31	0.2	55.49	55.90	0	2,749	0.00%
2022/11/08	0.2	54.20	0.1	54.87	54.40	0	2,707	0.00%
2022/11/07	0.1	53.00	0.2	53.17	53.50	0	2,618	0.00%
2022/11/04	8.2	53.31	12.2	53.30	53.50	-4	2,589	-0.15%
2022/11/03	14.2	51.85	10.2	52.15	53.10	4	2,522	0.16%
2022/11/02	10.2	52.28	10.2	51.91	51.90	0	2,493	0.00%
2022/11/01	0.1	50.23	0.1	50.43	50.70	0	2,461	0.00%
2022/10/31	0.1	49.45	0.1	49.50	49.40	0	2,456	0.00%
2022/10/28	0	0.00	0.1	48.65	48.30	-0.1	2,476	0.00%
2022/10/27	2.1	48.94	1	49.25	49.35	1.1	2,476	0.05%
2022/10/26	0.1	50.17	1.1	50.12	48.20	-1	2,471	-0.04%
2022/10/25	0.2	50.57	0.2	50.22	50.00	0	2,459	0.00%
2022/10/24	1.1	51.72	20.1	51.00	51.00	-19	2,442	-0.78%
2022/10/21	0	0.00	0.1	50.67	50.30	-0.1	2,409	0.00%
2022/10/20	0.1	50.80	0.1	50.00	50.30	0.1	2,390	0.00%
2022/10/19	2.1	52.72	2.2	52.76	51.60	-0.1	2,364	0.00%
2022/10/18	0.1	51.10	0.1	51.12	51.50	-0.1	2,275	0.00%
2022/10/17	0	47.85	0	0.00	49.45	0	2,245	0.00%
2022/10/13	8.1	49.30	8.2	47.00	46.25	-0.1	2,233	-0.01%
2022/10/12	0	0.00	0.1	49.56	49.55	-0.1	2,202	0.00%
2022/10/11	0.5	50.44	0	0.00	48.85	0.5	2,200	0.02%
2022/10/07	0.3	52.93	0.2	52.70	52.60	0.1	2,173	0.00%
2022/10/06	0	0.00	0.1	51.80	52.20	-0.1	2,177	0.00%
2022/10/05	0	0.00	0	51.80	51.70	0	2,183	0.00%
2022/10/04	0	0.00	15.1	50.74	51.40	-15.1	2,170	-0.70%
2022/10/03	7.1	49.28	3	50.00	49.80	4.1	2,161	0.19%
2022/09/30	0	0.00	0.2	48.70	49.80	-0.2	2,167	-0.01%
2022/09/29	0	0.00	6.1	49.90	49.80	-6.1	2,182	-0.28%
2022/09/28	12.1	52.11	11	50.23	49.50	1	2,208	0.05%
2022/09/26	10	52.60	9.1	51.35	51.30	0.9	2,288	0.04%
2022/09/23	0	0.00	0.3	54.56	54.60	-0.3	2,271	-0.01%
2022/09/22	15	55.87	0	56.30	55.70	15	2,257	0.66%
2022/09/21	7	57.61	0	57.30	56.80	7	2,245	0.31%
2022/09/20	10	57.33	10	57.42	57.80	0	2,247	0.00%
2022/09/19	3.1	58.06	0	57.50	57.30	3.1	2,247	0.14%
2022/09/16	10	59.90	0	0.00	58.90	10	2,240	0.45%
2022/09/15	11	58.61	9	60.00	60.30	2	2,236	0.09%
2022/09/14	3	57.63	0.1	58.00	58.00	2.9	2,206	0.13%
2022/09/13	0	59.00	0	0.00	58.90	0	2,210	0.00%
2022/09/12	0.1	57.93	0	0.00	58.00	0.1	2,208	0.00%
2022/09/07	4.1	56.70	0	0.00	56.60	4.1	2,244	0.18%
2022/09/06	4.2	58.04	1.2	60.16	58.10	2.9	2,278	0.13%
2022/09/05	3.1	58.56	1.1	58.19	57.80	2	2,240	0.09%
2022/09/02	4	60.98	1	61.70	60.90	3	2,251	0.13%
2022/09/01	6.1	60.95	0.1	59.90	60.50	6	2,218	0.27%
2022/08/31	13	61.38	0.4	61.29	61.80	12.7	2,218	0.57%
2022/08/30	9.3	60.47	4.1	61.25	61.10	5.3	2,198	0.24%
2022/08/29	3	58.47	3	59.00	59.20	0	2,140	0.00%
2022/08/26	4	60.62	0.1	60.50	60.60	4	2,130	0.19%
2022/08/25	2	59.90	0	0.00	59.00	2	2,116	0.10%
2022/08/24	2	60.20	2	59.50	58.90	0	2,111	0.00%
2022/08/23	2	62.00	1	61.00	60.90	1	2,081	0.05%
2022/08/22	46	63.06	27	64.18	62.80	19	2,037	0.93%
2022/08/19	3	63.13	3	63.13	62.30	0	1,915	0.00%
2022/08/18	0	0.00	0	61.90	61.90	0	1,693	0.00%
2022/08/15	1	57.60	1	58.40	58.20	0	1,729	0.00%
2022/08/09	0.1	54.50	0.1	56.00	55.70	0	1,793	0.00%
2022/08/08	0.1	54.40	0.1	58.01	56.00	0	1,771	0.00%
2022/08/03	0.1	57.40	0	0.00	56.60	0.1	1,760	0.00%
2022/08/02	0	0.00	1	57.30	57.70	-1	1,791	-0.06%
2022/08/01	1	59.71	0	0.00	59.70	1	1,819	0.06%
2022/07/22	9	63.10	0	0.00	63.30	9	1,996	0.45%
2022/07/21	10	64.00	0	0.00	64.20	10	2,010	0.50%
2022/07/20	2	64.00	1	64.30	63.40	1	2,054	0.05%
2022/07/19	10	62.80	1	62.60	62.30	9	2,122	0.42%
2022/07/18	1	63.30	0	0.00	63.00	1	2,292	0.04%
2022/07/06	0	0.00	0	62.50	61.80	0	2,326	0.00%
2022/07/05	0	63.49	0	0.00	64.70	0	2,343	0.00%
2022/07/04	2	66.10	0	65.40	66.40	2	2,278	0.09%
2022/06/30	0	70.50	0	0.00	69.30	0	2,309	0.00%
2022/06/29	0	0.00	1	72.00	72.10	-1	2,376	-0.04%
2022/06/28	0	72.90	0	0.00	72.60	0	2,469	0.00%
2022/06/27	1	74.50	0	0.00	74.00	1	2,560	0.04%
2022/06/22	0	73.40	0	0.00	71.40	0	2,769	0.00%
2022/06/17	0	0.00	0	72.60	74.00	0	3,136	0.00%
2022/06/14	1	80.06	0	0.00	78.50	1	3,095	0.03%
2022/06/10	3	83.20	0	0.00	83.20	3	3,034	0.10%
2022/06/08	1	85.70	0	0.00	85.50	1	3,016	0.03%
2022/06/02	1	89.80	0	0.00	88.10	1	3,112	0.03%
2022/06/01	0	0.00	0	90.10	89.80	0	3,228	0.00%
2022/05/31	1	90.90	0	0.00	91.20	1	3,297	0.03%
2022/05/26	0	88.50	0	0.00	88.10	0	3,408	0.00%
2022/05/23	0	92.90	0	0.00	91.70	0	3,458	0.00%
2022/05/20	0	0.00	0	92.40	92.90	0	3,490	0.00%
2022/05/19	0	90.50	0	0.00	91.70	0	3,504	0.00%
2022/05/18	0	0.00	0	96.00	94.00	0	3,484	0.00%
2022/05/17	0	94.10	0	0.00	94.40	0	3,498	0.00%
2022/05/10	1	96.80	1	95.20	95.20	0	3,762	0.00%
2022/05/06	1	99.80	1	99.70	99.70	0	4,134	0.00%
2022/04/25	15	92.37	0	0.00	94.80	15	4,461	0.34%
2022/04/21	0	0.00	2	105.00	105.00	-2	4,436	-0.05%
2022/04/20	2	105.50	0	0.00	105.00	2	4,574	0.04%
2022/04/11	0	0.00	15	98.85	98.80	-15	5,549	-0.27%
2022/04/07	0	0.00	16	103.50	102.00	-16	5,729	-0.28%
2022/04/06	0	0.00	5	102.50	103.00	-5	5,870	-0.09%
2022/03/31	2	106.50	21	106.10	106.00	-19	6,026	-0.32%
2022/03/29	5	106.10	5	104.80	105.50	0	6,384	0.00%
2022/03/25	10	107.50	0	0.00	104.50	10	6,734	0.15%
2022/03/24	30	106.00	0	0.00	107.50	30	6,998	0.43%
2022/03/22	10	97.10	10	102.00	102.50	0	7,145	0.00%
2022/03/18	2	93.90	2	94.00	94.20	0	7,013	0.00%
2022/03/17	0	0.00	1	91.10	93.70	-1	7,026	-0.01%
2022/03/16	1	89.40	0	0.00	89.60	1	7,022	0.01%
2022/03/14	0	93.40	0	93.60	93.60	0	7,065	0.00%
2022/03/09	0	0.00	2	91.75	91.80	-2	7,342	-0.03%
2022/03/07	1	89.50	0	0.00	90.80	1	7,944	0.01%
2022/03/04	0	95.20	0	0.00	92.30	0	8,202	0.00%
2022/03/03	0	96.41	0	0.00	96.00	0	8,209	0.00%
2022/03/02	1	98.70	1	98.20	98.60	0	8,153	0.00%
2022/02/25	0	99.50	0	0.00	99.40	0	8,214	0.00%
2022/02/24	0	0.00	0.1	100.00	100.50	-0.1	8,294	0.00%
2022/02/22	0	0.00	1	101.50	101.00	-1	8,698	-0.01%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/16	5	104.40	5	106.50	105.50	0	9,115	0.00%
2022/02/15	0	105.00	1	105.00	102.00	-1	9,329	-0.01%
2022/02/14	1	105.00	0	0.00	102.00	1	9,571	0.01%
2022/02/11	3	106.00	2	107.00	107.00	1	9,870	0.01%
2022/02/10	0	106.50	0	0.00	104.50	0	10,054	0.00%
2022/02/09	32	104.72	2	104.50	105.50	30	10,128	0.30%
2022/02/08	3	108.33	0	0.00	105.50	3	10,138	0.03%
2022/01/25	35	115.50	50	119.00	115.00	-15	10,232	-0.15%
2022/01/24	51	118.96	36	119.65	119.00	15	10,245	0.15%
2022/01/19	0	0.00	68	123.00	124.50	-68	10,282	-0.66%
2022/01/18	70	123.29	0	0.00	123.00	70	10,409	0.67%
2022/01/17	1	121.50	1	126.00	127.50	0	10,437	0.00%
2022/01/14	0	0.00	47	122.71	126.00	-47	10,538	-0.45%
2022/01/13	53	122.73	101	125.05	122.50	-48	10,540	-0.46%	大賣/
2022/01/12	93	124.92	0	0.00	126.50	93	10,553	0.88%
2022/01/11	16	128.22	6	131.50	129.00	10	10,539	0.09%
2022/01/10	8	128.50	120	125.59	129.00	-112	10,515	-1.07%	大賣/鉅額交易
2022/01/07	120	125.20	14	126.00	125.00	106	10,675	0.99%	大買/鉅額交易
2022/01/06	32	136.66	50	131.23	137.00	-18	10,737	-0.17%
2022/01/05	2	128.75	170	135.06	128.50	-168	10,568	-1.59%	大賣/鉅額交易
2021/12/30	2	130.50	11	132.45	130.50	-9	10,330	-0.09%
2021/12/29	2	129.00	22	129.45	129.00	-20	10,231	-0.20%
2021/12/28	8	126.88	28	127.02	127.00	-20	10,118	-0.20%
2021/12/27	20	124.00	0	0.00	124.00	20	10,047	0.20%
2021/12/24	12	123.08	9	126.22	123.00	3	10,005	0.03%
2021/12/23	202	128.23	3.2	124.13	129.00	198.9	9,825	2.02%	大買/鉅額交易
2021/12/22	12.2	116.60	12	116.71	117.50	0.2	9,611	0.00%
2021/12/21	17	116.29	16	116.09	118.00	1	9,542	0.01%
2021/12/20	2	109.25	3	112.00	114.00	-1	9,781	-0.01%
2021/12/17	8	102.25	13	104.46	108.00	-5	9,552	-0.05%
2021/12/16	1	100.50	1	101.50	102.50	0	9,333	0.00%
2021/12/13	0	0.00	1	95.90	95.20	-1	9,303	-0.01%
2021/12/09	1	96.00	0	0.00	95.00	1	9,626	0.01%
2021/12/08	0	0.00	3	95.20	95.40	-3	9,715	-0.03%
2021/12/07	4	94.08	0	0.00	93.60	4	10,136	0.04%
2021/12/06	1	97.10	0	0.00	95.60	1	10,457	0.01%
2021/12/03	12	96.28	13	95.74	96.30	-1	10,554	-0.01%
2021/12/02	8	99.89	11	99.07	98.30	-3	10,616	-0.03%
2021/12/01	18	105.75	10	106.45	103.00	8	10,358	0.08%
2021/11/30	4	112.13	5	112.90	114.00	-1	10,353	-0.01%
2021/11/29	0	0.00	20	104.00	104.00	-20	10,326	-0.19%
2021/11/23	1	99.90	36	104.25	99.00	-35	10,249	-0.34%
2021/11/22	37	102.11	125	105.00	102.50	-88	10,121	-0.87%	大賣/
2021/11/19	136	103.04	8	104.38	103.00	128	9,883	1.30%	大買/鉅額交易
2021/11/18	0	0.00	3	104.17	103.00	-3	9,661	-0.03%
2021/11/17	22	100.55	1	102.00	103.00	21	9,585	0.22%
2021/11/16	0	0.00	12	101.00	100.50	-12	9,481	-0.13%
2021/11/15	7	103.36	72	104.31	103.50	-65	9,310	-0.70%
2021/11/12	67	99.58	15	100.79	98.90	52	9,148	0.57%
2021/11/11	13	100.64	5	98.68	101.50	8	8,880	0.09%
2021/11/10	6	92.85	4	93.83	92.30	2	8,609	0.02%
2021/11/09	2	90.10	5	90.30	93.60	-3	8,228	-0.04%
2021/11/05	9	83.17	8	83.30	85.00	1	7,842	0.01%
2021/11/04	6	83.17	15	82.25	84.80	-9	7,630	-0.12%
2021/11/03	10	78.58	16	78.98	79.90	-6	7,371	-0.08%
2021/11/02	3	78.27	15	80.00	76.30	-12	7,284	-0.16%
2021/11/01	27	79.90	7	79.19	80.00	20	7,196	0.28%
2021/10/29	4	76.28	3	76.97	78.00	1	7,122	0.01%
2021/10/28	5	75.06	0	0.00	74.40	5	7,055	0.07%
2021/10/27	11	75.98	0	0.00	75.60	11	7,006	0.16%
2021/10/26	1	75.00	8	75.10	75.10	-7	6,952	-0.10%
2021/10/25	3	77.67	1	78.00	77.50	2	6,781	0.03%
2021/10/22	1	79.80	3.5	80.10	80.80	-2.5	6,653	-0.04%
2021/10/21	1	79.40	5	79.06	78.20	-4	6,455	-0.06%
2021/10/20	5	78.74	3	79.70	77.90	2	6,355	0.03%
2021/10/19	5.5	77.62	7	77.84	78.50	-1.5	6,208	-0.02%
2021/10/18	4	77.23	4	76.73	77.30	0	6,132	0.00%
2021/10/15	45	76.20	51	76.33	76.00	-6	6,050	-0.10%
2021/10/14	4	73.93	8	73.65	73.90	-4	5,766	-0.07%
2021/10/12	2	71.55	12	71.78	72.00	-10	5,590	-0.18%
2021/10/08	1	71.20	8	71.71	70.80	-7	5,584	-0.13%
2021/10/07	0	0.00	3	71.13	70.80	-3	5,641	-0.05%
2021/10/06	2	68.10	2	69.10	68.70	0	5,580	0.00%
2021/10/05	1	67.70	5	68.16	68.70	-4	5,539	-0.07%
2021/10/04	0	0.00	2	66.50	65.00	-2	5,466	-0.04%
2021/10/01	4	66.45	1	66.80	65.10	3	5,413	0.06%
2021/09/30	15	68.59	0	0.00	68.00	15	5,326	0.28%
2021/09/29	12	69.99	2	70.90	69.50	10	5,269	0.19%
2021/09/28	9	72.44	4	73.50	72.60	5	5,202	0.10%
2021/09/27	56	73.36	73	73.52	73.10	-17	5,041	-0.34%
2021/09/24	16	71.30	11	70.88	71.30	5	4,553	0.11%
2021/09/23	2	68.30	2	69.20	69.00	0	4,403	0.00%
2021/09/17	3	68.23	8	68.58	68.70	-5	4,283	-0.12%
2021/09/16	5	67.66	2	69.50	67.00	3	4,227	0.07%
2021/09/15	24	67.47	20	68.11	68.90	4	4,143	0.10%
2021/09/14	31	71.66	122	71.41	70.30	-91	3,902	-2.33%	大賣/
2021/09/13	16	72.06	15	72.83	73.00	1	3,808	0.03%
2021/09/10	32	72.12	59	72.34	73.10	-27	3,676	-0.73%
2021/09/09	48	70.54	53	70.43	71.50	-5	3,227	-0.15%
2021/09/08	12	67.48	42	67.12	66.80	-30	2,827	-1.06%
2021/09/07	19	67.83	26	69.02	69.90	-7	2,656	-0.26%
2021/09/06	11	68.62	72	68.55	68.40	-61	2,407	-2.53%
2021/09/03	67	69.74	33	69.80	70.50	34	2,298	1.48%
2021/09/02	155	67.96	35	67.78	68.60	120	1,979	6.06%	大買/鉅額交易
2021/09/01	55	63.19	8	64.91	65.80	47	1,608	2.92%
2021/08/31	34	61.42	18	61.54	62.00	16	1,458	1.10%
2021/08/30	0	0.00	22	60.17	60.10	-22	1,421	-1.55%
2021/08/26	10	59.37	0	0.00	59.50	10	1,426	0.70%
2021/08/25	8	60.28	44	59.52	60.70	-36	1,433	-2.51%
2021/08/24	5	57.30	0	0.00	57.20	5	1,413	0.35%
2021/08/23	30	57.59	30	57.51	58.30	0	1,429	0.00%
2021/08/20	11	54.56	5	54.80	54.10	6	1,427	0.42%
2021/08/19	3	54.70	5	55.40	54.40	-2	1,433	-0.14%
2021/08/18	24	55.13	15	56.60	56.50	9	1,443	0.62%
2021/08/17	3	54.87	0	0.00	54.50	3	1,443	0.21%
2021/08/16	24	54.85	0	0.00	54.80	24	1,465	1.64%
2021/08/13	5	55.72	0	0.00	55.60	5	1,486	0.34%
2021/08/12	5	57.24	0	0.00	57.70	5	1,501	0.33%
2021/08/11	0	0.00	3	57.27	57.30	-3	1,563	-0.19%
2021/08/10	7	58.50	2	58.90	58.40	5	1,590	0.31%
2021/08/05	0	0.00	60	61.78	60.40	-60	1,783	-3.36%
2021/08/04	33	60.53	56	60.13	61.00	-23	1,826	-1.26%
2021/08/03	67	58.78	9	59.51	59.70	58	1,905	3.04%
2021/08/02	4	57.63	0	0.00	58.50	4	1,915	0.21%
2021/07/29	6	58.02	0	0.00	58.30	6	1,978	0.30%
2021/07/28	11	58.55	0	0.00	58.50	11	1,986	0.55%
2021/07/27	2	60.20	0	0.00	59.60	2	2,002	0.10%
2021/07/23	2	62.45	0	0.00	60.50	2	2,006	0.10%
2021/07/22	3	62.30	1	61.00	62.30	2	2,060	0.10%
2021/07/21	6	60.43	0	0.00	60.60	6	2,038	0.29%
2021/07/19	2	60.00	0	0.00	59.80	2	2,021	0.10%
2021/07/15	11	65.23	5	64.30	64.30	6	2,037	0.29%
2021/07/14	0	0.00	2	64.00	65.40	-2	1,996	-0.10%
2021/07/13	0	0.00	2	62.30	60.70	-2	1,931	-0.10%
2021/07/06	2	61.00	0	0.00	60.70	2	2,123	0.09%
2021/06/29	1	61.10	0	0.00	61.00	1	2,223	0.04%
2021/06/28	1	61.10	0	0.00	61.40	1	2,236	0.04%
2021/06/24	1	61.50	0	0.00	61.20	1	2,242	0.04%
2021/06/21	0	0.00	0	59.40	59.50	0	2,212	0.00%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/02	1	56.60	0	0.00	55.90	1	2,393	0.04%
2021/05/31	0	0.00	1	56.90	56.50	-1	2,531	-0.04%
2021/05/27	2	54.00	0	0.00	55.10	2	2,588	0.08%
2021/05/12	1	55.50	0	0.00	55.20	1	2,437	0.04%
2021/05/11	11	61.63	0	0.00	61.30	11	2,407	0.46%
2021/05/07	0	0.00	10	68.48	68.80	-10	2,344	-0.43%
2021/05/06	4	67.45	0	0.00	67.90	4	2,357	0.17%
2021/05/05	2	66.80	3	67.13	66.50	-1	2,436	-0.04%
2021/05/04	9	64.56	0	0.00	65.80	9	2,472	0.36%
2021/04/23	6	66.60	0	0.00	67.00	6	2,476	0.24%
2021/04/21	0	0.00	1	68.10	67.90	-1	2,556	-0.04%
2021/04/16	13	65.50	13	65.42	65.90	0	2,547	0.00%
2021/04/15	0	0.00	8	62.85	64.00	-8	2,554	-0.31%
2021/04/14	5	61.68	7	62.23	62.00	-2	2,567	-0.08%
2021/04/13	1	65.00	0	0.00	64.30	1	2,516	0.04%
2021/04/12	3	66.20	6	66.15	66.10	-3	2,473	-0.12%
2021/04/08	3	66.20	0	0.00	66.70	3	2,468	0.12%
2021/04/07	1	66.60	13	66.58	66.50	-12	2,456	-0.49%
2021/04/06	5	67.40	24	66.73	66.80	-19	2,449	-0.78%
2021/04/01	14	67.15	3	67.00	66.70	11	2,460	0.45%
2021/03/31	20	66.68	0	0.00	66.50	20	2,469	0.81%
2021/03/30	0	67.10	0	0.00	67.00	0	2,504	0.00%
2021/03/26	1	66.50	0	0.00	66.70	1	2,619	0.04%
2021/03/22	1	67.00	0	0.00	66.80	1	2,734	0.04%
2021/03/18	0	0.00	1	67.50	67.40	-1	2,752	-0.04%
2021/03/05	1	68.10	0	0.00	68.60	1	2,898	0.03%
2021/03/04	6	68.88	0	0.00	68.20	6	2,914	0.21%
2021/03/03	33	71.11	31	71.73	71.10	2	2,864	0.07%
2021/03/02	5	71.98	2	72.10	71.00	3	2,890	0.10%
2021/02/26	0	0.00	1	70.40	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	2	70.70	71.10	-2	2,857	-0.07%
2021/02/24	0	70.90	0	0.00	70.30	0	2,864	0.00%
2021/02/22	5	71.20	15	71.07	71.20	-10	2,930	-0.34%
2021/02/19	6	70.80	6	70.95	71.20	0	2,941	0.00%
2021/02/18	15	71.07	6	71.15	71.20	9	2,978	0.30%
2021/02/01	2	67.60	0	0.00	67.90	2	3,032	0.07%
2021/01/29	3	69.90	5	68.70	68.80	-2	3,112	-0.06%
2021/01/28	1	69.90	0	0.00	70.20	1	3,078	0.03%
2021/01/27	0	0.00	4	70.80	71.70	-4	3,027	-0.13%
2021/01/26	5	68.56	0	0.00	68.60	5	2,911	0.17%
2021/01/25	3	69.00	3	69.70	69.00	0	2,864	0.00%
2021/01/15	3	70.00	0	0.00	68.90	3	2,838	0.11%
2021/01/14	0	0.00	1	69.20	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	1	67.50	68.10	-1	2,736	-0.04%
2021/01/12	5	67.44	16	66.87	66.70	-11	2,719	-0.40%
2021/01/11	0	0.00	3	68.07	68.90	-3	2,692	-0.11%
2021/01/08	0	0.00	2	66.75	67.50	-2	2,673	-0.07%
2021/01/07	0	0.00	1	68.10	68.10	-1	2,656	-0.04%
2021/01/06	10	69.05	10	69.10	68.30	0	2,634	0.00%
2021/01/04	1	68.30	0	0.00	69.40	1	2,608	0.04%
2020/12/31	3	68.63	0	0.00	68.60	3	2,582	0.12%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/29	2	68.40	0	0.00	68.60	2	2,624	0.08%
2020/12/28	2	67.80	0	0.00	67.90	2	2,615	0.08%
2020/12/25	1	69.00	15	68.60	68.80	-14	2,581	-0.54%
2020/12/24	2	70.35	0	0.00	70.20	2	2,571	0.08%
2020/12/22	5	68.12	0	0.00	67.60	5	2,576	0.19%
2020/12/21	0	0.00	2	69.00	68.30	-2	2,515	-0.08%
2020/12/18	1	70.30	0	0.00	70.50	1	2,586	0.04%
2020/12/17	9	71.46	0	0.00	71.40	9	2,588	0.35%
2020/12/16	0	0.00	7	71.54	72.00	-7	2,632	-0.27%
2020/12/15	2	71.80	0	0.00	71.60	2	2,710	0.07%
2020/12/14	4	72.63	0	0.00	72.90	4	2,740	0.15%
2020/12/11	15	73.26	0	0.00	72.60	15	2,810	0.53%
2020/12/10	3	74.60	0	0.00	74.60	3	2,880	0.10%
2020/12/09	0	0.00	15	77.53	77.70	-15	2,954	-0.51%
2020/12/08	16	77.49	0	0.00	77.90	16	2,958	0.54%
2020/12/07	3	78.00	0	0.00	77.30	3	2,949	0.10%
2020/12/04	3	81.50	0	0.00	81.10	3	2,888	0.10%
2020/12/02	0	0.00	2	82.50	82.60	-2	2,878	-0.07%
2020/11/27	2	82.15	0	0.00	83.40	2	2,869	0.07%
2020/11/26	0	0.00	1	82.90	84.10	-1	2,840	-0.04%
2020/11/25	1	82.10	0	0.00	81.40	1	2,816	0.04%
2020/11/24	1	81.90	1	81.60	81.30	0	2,831	0.00%
2020/11/23	0	0.00	3	81.40	81.50	-3	2,871	-0.10%
2020/11/18	0	0.00	1	81.60	82.40	-1	2,826	-0.04%
2020/11/17	1	81.90	0	0.00	81.60	1	2,822	0.04%
2020/11/09	3	78.60	0	0.00	78.50	3	2,982	0.10%
2020/11/06	0	0.00	1	79.10	78.50	-1	3,079	-0.03%
2020/11/03	0	0.00	2	75.90	74.90	-2	3,232	-0.06%
2020/10/28	2	76.10	0	0.00	75.40	2	3,735	0.05%
2020/10/23	0	0.00	5	72.90	73.30	-5	3,857	-0.13%
2020/10/20	5	71.10	0	0.00	71.60	5	4,154	0.12%
2020/09/25	0	0.00	2	72.90	72.40	-2	5,108	-0.04%
2020/09/23	2	80.30	0	0.00	77.30	2	5,685	0.04%
2020/09/21	0	0.00	5	77.50	78.30	-5	5,672	-0.09%
2020/09/18	5	77.00	0	0.00	77.00	5	5,673	0.09%
2020/09/17	1	78.00	0	0.00	78.10	1	5,617	0.02%
2020/09/15	0	0.00	5	76.40	77.10	-5	5,684	-0.09%
2020/09/11	0	0.00	13	70.13	71.00	-13	5,733	-0.23%
2020/09/10	0	0.00	4	71.30	70.70	-4	5,824	-0.07%
2020/09/07	0	0.00	7	71.69	70.70	-7	6,139	-0.11%
2020/09/04	4	71.70	0	0.00	71.70	4	6,164	0.06%
2020/09/02	3	71.20	0	0.00	70.80	3	6,193	0.05%
2020/09/01	22	70.77	0	0.00	71.00	22	6,217	0.35%
2020/08/31	1	72.00	36	71.73	72.30	-35	6,318	-0.55%
2020/08/28	9	71.03	0	0.00	70.80	9	6,344	0.14%
2020/08/25	1	72.50	4	72.90	72.10	-3	6,399	-0.05%
2020/08/24	0	0.00	5	72.60	72.60	-5	6,414	-0.08%
2020/08/20	2	71.80	2	69.80	70.50	0	6,500	0.00%
2020/08/18	3	75.10	4	75.10	75.20	-1	6,665	-0.02%
2020/08/17	10	75.23	0	0.00	76.20	10	6,804	0.15%
2020/08/14	0	0.00	1	75.40	76.90	-1	7,144	-0.01%
2020/08/13	22	73.76	3	74.87	73.70	19	7,234	0.26%
2020/08/12	4	73.95	1	73.20	73.20	3	7,304	0.04%
2020/08/11	1	76.10	1	77.10	75.80	0	7,256	0.00%
2020/08/10	4	75.85	4	76.53	74.40	0	7,261	0.00%
2020/08/06	5	81.30	1	79.60	79.60	4	7,356	0.05%
2020/08/05	5	81.34	7	81.46	83.10	-2	7,623	-0.03%
2020/07/31	0	0.00	1	80.20	80.40	-1	7,730	-0.01%
2020/07/30	1	79.80	0	0.00	79.60	1	8,002	0.01%
2020/07/29	0	0.00	1	80.60	80.10	-1	8,006	-0.01%
2020/07/27	3	80.43	4	80.88	80.00	-1	7,992	-0.01%
2020/07/24	10	83.46	11	81.24	80.80	-1	8,093	-0.01%
2020/07/23	4	82.55	1	82.60	83.10	3	8,153	0.04%
2020/07/21	60	81.94	60	82.07	81.80	0	8,102	0.00%
2020/07/09	2	82.00	2	81.85	81.10	0	8,601	0.00%
2020/07/08	3	80.07	3	80.57	81.60	0	8,613	0.00%
2020/07/07	2	81.05	0	0.00	79.80	2	8,630	0.02%
2020/07/06	0	0.00	2	81.50	78.90	-2	8,763	-0.02%
2020/07/03	1	78.60	5	80.72	78.00	-4	8,994	-0.04%
2020/07/02	4	76.25	3	75.20	79.40	1	8,939	0.01%
2020/07/01	3	72.00	1	72.40	72.20	2	8,738	0.02%
2020/06/24	2	70.50	1	70.50	70.80	1	8,718	0.01%
2020/06/23	1	70.80	1	71.20	70.60	0	8,835	0.00%
2020/06/22	1	72.60	0	0.00	72.30	1	8,839	0.01%
2020/06/19	4	73.15	10	72.71	73.60	-6	8,860	-0.07%
2020/06/17	2	69.00	3	69.43	69.00	-1	8,838	-0.01%
2020/06/16	1	69.90	2	70.00	70.60	-1	8,860	-0.01%
2020/06/12	2	63.50	2	64.10	67.60	0	9,014	0.00%
2020/06/11	3	66.80	3	67.30	65.20	0	9,095	0.00%
2020/06/09	1	67.20	10	67.30	66.20	-9	9,234	-0.10%
2020/06/08	10	67.21	0	0.00	67.00	10	9,341	0.11%
2020/06/05	1	66.90	0	0.00	67.30	1	9,400	0.01%
2020/06/04	0	0.00	4	70.23	69.80	-4	9,466	-0.04%
2020/06/03	2	69.50	2	70.20	70.20	0	9,620	0.00%
2020/06/02	2	70.20	2	69.35	69.00	0	9,744	0.00%
2020/06/01	0	0.00	4	69.85	69.60	-4	9,816	-0.04%
2020/05/29	2	68.40	0	0.00	68.70	2	9,858	0.02%
2020/05/27	6	67.97	2	68.50	68.10	4	10,091	0.04%
2020/05/26	6	70.27	0	0.00	68.20	6	10,310	0.06%
2020/05/25	2	70.40	152	71.39	72.50	-150	10,445	-1.44%	大賣/鉅額交易
2020/05/22	150	72.19	37	72.00	69.70	113	10,475	1.08%	大買/鉅額交易
2020/05/21	2	71.20	2	71.15	71.50	0	10,464	0.00%
2020/05/20	0	0.00	5	63.62	65.00	-5	10,220	-0.05%
2020/05/19	3	62.30	10	62.30	62.90	-7	10,586	-0.07%
2020/05/18	4	60.25	4	60.93	60.80	0	10,586	0.00%
2020/05/15	7	61.46	2	61.80	60.80	5	10,820	0.05%
2020/05/14	4	61.60	16	61.67	60.60	-12	11,202	-0.11%
2020/05/13	0	0.00	3	62.47	61.90	-3	11,770	-0.03%
2020/05/12	18	62.76	25	63.21	62.10	-7	12,247	-0.06%
2020/05/11	2	59.65	3	60.07	61.40	-1	12,047	-0.01%
2020/05/08	2	59.85	5	60.24	60.20	-3	12,006	-0.02%
2020/05/07	1	60.20	0	0.00	60.10	1	12,034	0.01%
2020/05/06	1	56.20	6	57.30	58.60	-5	11,835	-0.04%
2020/05/04	8	55.78	2	55.55	55.10	6	11,850	0.05%
2020/04/30	4	56.13	0	0.00	56.30	4	11,923	0.03%
2020/04/29	0	0.00	1	57.00	56.30	-1	12,041	-0.01%
2020/04/28	4	56.38	13	56.02	57.20	-9	12,202	-0.07%
2020/04/27	1	54.10	4	54.40	54.00	-3	12,135	-0.02%
2020/04/24	2	54.20	0	0.00	54.00	2	12,214	0.02%
2020/04/23	1	55.80	0	0.00	54.60	1	12,367	0.01%
2020/04/22	3	53.83	7	54.99	55.90	-4	12,442	-0.03%
2020/04/21	17	54.69	196	54.00	54.00	-179	12,394	-1.44%	大賣/鉅額交易
2020/04/20	1	52.80	74	53.16	53.40	-73	12,231	-0.60%
2020/04/17	0	0.00	2	52.95	52.00	-2	12,138	-0.02%
2020/04/16	4	52.70	0	0.00	53.40	4	12,063	0.03%
2020/04/15	5	53.40	0	0.00	53.00	5	12,025	0.04%
2020/04/14	6	53.63	68	53.46	54.00	-62	11,926	-0.52%
2020/04/13	0	0.00	4	54.00	53.10	-4	11,862	-0.03%
2020/04/10	15	52.77	33	52.55	52.50	-18	11,721	-0.15%
2020/04/09	30	52.95	29	53.05	52.80	1	11,677	0.01%
2020/04/08	4	51.53	213	50.58	51.80	-209	11,479	-1.82%	大賣/鉅額交易
2020/04/07	3	46.63	10	46.64	48.40	-7	11,116	-0.06%
2020/04/06	6	44.58	4	44.73	44.00	2	10,970	0.02%
2020/04/01	13	45.78	12	46.08	45.50	1	10,811	0.01%
2020/03/31	17	47.54	2	47.63	47.10	15	10,793	0.14%
2020/03/30	3	47.03	4	47.80	48.70	-1	10,818	-0.01%
2020/03/27	10	50.23	5	49.88	48.40	5	10,907	0.05%
2020/03/26	5	51.36	3	51.83	51.80	2	10,903	0.02%
2020/03/25	28	51.39	21	53.11	51.40	7	10,937	0.06%
2020/03/24	21	52.49	24	52.94	52.50	-3	10,937	-0.03%
2020/03/23	22	51.61	29	52.75	51.00	-7	10,976	-0.06%
2020/03/20	19	50.28	7	51.30	51.40	12	10,835	0.11%
2020/03/19	8	50.14	12	48.23	47.20	-4	10,721	-0.04%
2020/03/18	13	51.41	11	51.90	50.50	2	10,591	0.02%
2020/03/17	6	47.37	9	48.62	49.15	-3	10,397	-0.03%
2020/03/16	4	49.24	4	48.55	46.55	0	10,242	0.00%
2020/03/13	1	46.00	9	46.54	49.45	-8	10,142	-0.08%
2020/03/12	15	51.53	5	51.34	50.00	10	10,088	0.10%
2020/03/11	4	55.78	3	55.87	54.20	1	9,966	0.01%
2020/03/10	9	53.71	13	54.00	55.20	-4	9,869	-0.04%
2020/03/09	31	58.54	3	58.77	55.00	28	9,664	0.29%
2020/03/06	8	57.48	6	57.75	57.60	2	9,457	0.02%
2020/03/05	5	57.76	9	57.71	56.90	-4	9,328	-0.04%
2020/03/04	6	57.02	5	56.66	56.70	1	9,246	0.01%
2020/03/03	7	57.99	7	58.24	57.90	0	9,238	0.00%
2020/03/02	4	56.20	2	55.80	56.00	2	9,054	0.02%
2020/02/27	13	57.02	9	57.41	55.40	4	8,973	0.04%
2020/02/26	8	57.30	15	57.88	57.10	-7	8,663	-0.08%
2020/02/25	19	55.40	1	56.30	55.90	18	8,348	0.22%
2020/02/24	0	0.00	8	56.36	55.70	-8	8,210	-0.10%
2020/02/21	23	55.07	4	55.80	55.50	19	8,069	0.24%
2020/02/20	31	55.73	19	56.38	55.50	12	7,975	0.15%
2020/02/19	56	57.37	6	57.25	58.20	50	7,523	0.66%
2020/02/18	61	57.07	3	58.10	57.20	58	7,427	0.78%
2020/02/17	12	61.08	15	61.01	59.70	-3	7,168	-0.04%
2020/02/14	4	56.85	35	59.38	60.30	-31	6,726	-0.46%
2020/02/13	29	53.51	11	55.14	54.90	18	6,002	0.30%
2020/02/12	5	53.30	7	53.50	52.40	-2	5,496	-0.04%
2020/02/11	121	51.71	1	52.60	52.00	120	5,386	2.23%	大買/鉅額交易
2020/02/10	28	51.77	5	52.34	51.30	23	5,538	0.42%
2020/02/07	100	51.94	0	0.00	52.00	100	5,440	1.84%
2020/02/06	100	52.78	43	53.01	53.60	57	5,321	1.07%
2020/02/05	12	53.59	0	0.00	52.60	12	5,214	0.23%
2020/02/04	67	51.76	3	51.80	51.70	64	4,944	1.29%
2020/02/03	2	52.60	2	52.85	52.70	0	4,849	0.00%
2020/01/31	22	52.34	17	52.67	53.30	5	4,686	0.11%
2020/01/30	3	49.80	4	50.06	49.80	-1	4,367	-0.02%
2020/01/20	13	50.78	14	51.01	51.00	-1	4,231	-0.02%
2020/01/17	4	50.18	1	50.60	50.30	3	4,153	0.07%
2020/01/16	6	48.58	26	49.12	49.20	-20	3,998	-0.50%
2020/01/15	9	47.43	7	47.29	47.20	2	3,778	0.05%
2020/01/14	2	46.60	0	0.00	46.60	2	3,766	0.05%
2020/01/06	2	45.75	0	0.00	45.65	2	3,964	0.05%
2020/01/03	1	46.25	0	0.00	46.30	1	4,085	0.02%
2020/01/02	0	0.00	2	47.20	47.25	-2	4,108	-0.05%
2019/12/31	10	46.05	0	0.00	46.00	10	4,206	0.24%
2019/12/30	3	46.45	0	0.00	46.05	3	4,311	0.07%
2019/12/27	6	46.80	2	46.75	46.85	4	4,271	0.09%
2019/12/26	2	46.30	1	46.55	46.05	1	4,260	0.02%
2019/12/25	4	47.60	0	0.00	47.20	4	4,222	0.09%
2019/12/24	0	0.00	10	47.40	47.70	-10	4,240	-0.24%
2019/12/23	1	47.35	2	47.30	47.60	-1	4,127	-0.02%
2019/12/20	5	45.60	5	45.93	46.00	0	3,987	0.00%
2019/12/19	2	45.88	2	46.50	46.50	0	3,933	0.00%
2019/12/18	2	44.95	23	44.31	45.10	-21	3,831	-0.55%
2019/12/17	0	0.00	27	43.91	44.10	-27	3,703	-0.73%
2019/12/16	1	43.90	0	0.00	44.00	1	3,732	0.03%
2019/12/12	0	0.00	3	42.90	43.45	-3	3,953	-0.08%
2019/12/09	0	0.00	5	42.55	42.60	-5	4,163	-0.12%
2019/12/06	0	0.00	5	44.00	44.05	-5	4,135	-0.12%
2019/12/02	2	42.48	0	0.00	42.65	2	4,603	0.04%
2019/11/29	5	44.65	0	0.00	43.75	5	4,658	0.11%
2019/11/28	23	44.32	6	44.73	44.80	17	4,686	0.36%
2019/11/19	0	0.00	5	43.70	43.60	-5	5,197	-0.10%
2019/11/18	27	44.26	10	44.33	44.30	17	5,226	0.33%
2019/11/15	1	43.15	0	0.00	43.00	1	5,233	0.02%
2019/11/13	0	0.00	61	42.89	42.70	-61	5,441	-1.12%
2019/11/12	0	0.00	1	43.20	43.20	-1	5,495	-0.02%
2019/11/11	1	42.40	2	42.10	42.10	-1	5,660	-0.02%
2019/11/08	5	44.65	0	0.00	43.85	5	5,702	0.09%
2019/11/07	18	43.87	7	44.23	44.45	11	5,784	0.19%
2019/11/05	5	42.60	0	0.00	42.25	5	6,001	0.08%
2019/11/04	5	43.40	0	0.00	42.55	5	6,228	0.08%
2019/11/01	0	0.00	10	43.00	43.10	-10	6,305	-0.16%
2019/10/31	0	0.00	4	43.35	43.25	-4	6,445	-0.06%
2019/10/30	15	43.05	17	42.95	43.15	-2	6,554	-0.03%
2019/10/29	0	0.00	1	42.90	42.25	-1	6,586	-0.02%
2019/10/28	8	42.35	0	0.00	42.30	8	6,674	0.12%
2019/10/25	10	43.55	0	0.00	42.65	10	6,713	0.15%
2019/10/24	0	0.00	20	43.20	43.40	-20	6,710	-0.30%
2019/10/22	10	42.95	0	0.00	42.75	10	6,735	0.15%
2019/10/21	11	42.19	1	42.50	42.55	10	6,731	0.15%
2019/10/18	1	43.20	1	43.25	42.85	0	6,792	0.00%
2019/10/17	10	41.55	0	0.00	41.50	10	6,731	0.15%
2019/10/14	10	38.85	5	38.70	39.30	5	6,860	0.07%
2019/10/09	6	38.40	12	38.68	38.85	-6	6,895	-0.09%
2019/10/08	2	41.95	10	42.23	41.05	-8	6,871	-0.12%
2019/10/07	4	42.70	0	0.00	42.30	4	6,886	0.06%
2019/10/04	3	40.23	0	0.00	40.30	3	6,848	0.04%
2019/10/03	11	42.06	0	0.00	41.95	11	6,802	0.16%
2019/10/02	1	42.40	6	42.04	42.40	-5	6,962	-0.07%
2019/10/01	0	0.00	5	42.65	42.20	-5	6,981	-0.07%
2019/09/27	4	42.33	0	0.00	42.05	4	6,999	0.06%
2019/09/26	0	0.00	10	43.98	43.85	-10	7,086	-0.14%
2019/09/24	0	0.00	5	44.05	43.80	-5	7,262	-0.07%
2019/09/23	2	44.25	4	44.30	44.30	-2	7,290	-0.03%
2019/09/20	4	43.98	8	43.87	43.85	-4	7,379	-0.05%
2019/09/19	0	0.00	4	43.60	43.60	-4	7,393	-0.05%
2019/09/18	14	43.77	42	44.22	43.40	-28	7,383	-0.38%
2019/09/17	13	45.43	2	45.35	45.20	11	7,202	0.15%
2019/09/16	12	45.68	24	45.06	44.85	-12	7,215	-0.17%
2019/09/11	5	47.55	12	47.12	47.15	-7	7,212	-0.10%
2019/09/10	2	46.33	1	46.45	46.85	1	7,338	0.01%
2019/09/09	29	48.23	13	48.01	46.70	16	7,411	0.22%
2019/09/06	13	51.04	14	51.45	51.50	-1	7,243	-0.01%
2019/09/05	12	51.15	9	51.47	51.40	3	7,472	0.04%
2019/09/04	0	0.00	4	50.90	51.00	-4	7,480	-0.05%
2019/09/03	10	50.95	1	51.10	50.50	9	7,592	0.12%
2019/09/02	12	50.41	6	50.77	51.70	6	7,645	0.08%
2019/08/30	30	50.65	3	51.40	50.30	27	7,796	0.35%
2019/08/29	14	50.87	15	51.05	50.80	-1	7,929	-0.01%
2019/08/28	23	50.85	1	51.40	50.60	22	7,921	0.28%
2019/08/27	6	51.60	1	52.00	51.00	5	7,869	0.06%
2019/08/26	33	51.80	1	51.40	51.30	32	7,858	0.41%
2019/08/23	10	53.79	0	0.00	53.60	10	7,771	0.13%
2019/08/22	1	53.50	14	54.48	54.90	-13	7,731	-0.17%
2019/08/20	33	55.52	3	55.87	55.00	30	7,684	0.39%
2019/08/19	5	54.96	20	55.15	55.20	-15	7,690	-0.20%
2019/08/16	10	53.30	4	53.20	53.20	6	7,605	0.08%
2019/08/15	6	54.05	0	0.00	53.90	6	7,544	0.08%
2019/08/14	9	54.73	14	55.24	54.60	-5	7,517	-0.07%
2019/08/13	2	53.10	11	54.59	53.10	-9	7,466	-0.12%
2019/08/12	17	54.85	5	56.30	54.40	12	7,543	0.16%
2019/08/08	7	54.23	23	55.16	56.50	-16	7,500	-0.21%
2019/08/07	17	52.91	2	52.80	52.80	15	7,291	0.21%
2019/08/06	104	52.36	95	52.97	53.80	9	7,271	0.12%	大買/
2019/08/05	1	51.00	0	0.00	50.70	1	7,113	0.01%
2019/08/02	1	53.50	0	0.00	52.70	1	7,225	0.01%
2019/08/01	10	52.40	43	52.80	53.00	-33	7,491	-0.44%
2019/07/31	2	51.35	5	52.00	51.60	-3	7,711	-0.04%
2019/07/30	3	50.63	12	51.28	51.50	-9	7,891	-0.11%
2019/07/29	2	50.10	4	50.35	50.50	-2	7,944	-0.03%
2019/07/26	3	49.62	0	0.00	49.60	3	8,083	0.04%
2019/07/25	1	49.80	1	50.00	49.85	0	8,164	0.00%
2019/07/24	4	49.46	1	50.00	49.40	3	8,324	0.04%
2019/07/23	7	49.99	0	0.00	49.80	7	8,400	0.08%
2019/07/22	0	0.00	8	50.73	50.70	-8	8,389	-0.10%
2019/07/19	1	49.75	1	49.85	49.50	0	8,400	0.00%
2019/07/18	20	49.22	1	49.10	49.00	19	8,547	0.22%
2019/07/17	8	50.00	0	0.00	50.10	8	8,531	0.09%
2019/07/16	2	51.05	0	0.00	50.70	2	8,540	0.02%
2019/07/15	1	52.10	2	52.00	51.90	-1	8,616	-0.01%
2019/07/12	6	50.97	3	51.20	51.50	3	8,738	0.03%
2019/07/11	14	49.95	6	50.37	50.70	8	8,819	0.09%
2019/07/10	5	50.56	2	50.60	50.20	3	9,016	0.03%
2019/07/09	2	50.10	0	0.00	49.85	2	9,495	0.02%
2019/07/08	3	49.88	11	50.24	50.60	-8	10,127	-0.08%
2019/07/05	5	51.70	0	0.00	51.70	5	10,138	0.05%
2019/07/04	11	52.10	1	52.50	52.10	10	10,181	0.10%
2019/07/03	14	51.83	2	52.30	51.70	12	10,261	0.12%
2019/07/02	0	0.00	1	55.10	54.30	-1	10,153	-0.01%
2019/07/01	10	55.55	10	55.50	55.50	0	10,229	0.00%
2019/06/28	1	53.70	21	54.66	54.60	-20	10,178	-0.20%
2019/06/27	24	54.10	3	55.60	53.70	21	10,264	0.20%
2019/06/26	0	0.00	1	54.30	54.00	-1	10,310	-0.01%
2019/06/25	0	0.00	10	54.10	54.10	-10	10,371	-0.10%
2019/06/24	1	54.40	11	53.50	54.30	-10	10,411	-0.10%
2019/06/20	6	54.30	6	54.80	54.30	0	10,366	0.00%
2019/06/19	27	53.46	5	53.68	53.40	22	10,343	0.21%
2019/06/18	6	52.07	4	51.83	53.40	2	10,289	0.02%
2019/06/17	1	53.10	2	53.10	52.70	-1	10,162	-0.01%
2019/06/14	12	55.40	12	55.53	55.00	0	10,109	0.00%
2019/06/13	10	55.95	10	55.80	54.90	0	10,050	0.00%
2019/06/12	5	54.16	14	53.66	54.00	-9	9,826	-0.09%
2019/06/11	3	53.10	16	53.31	53.10	-13	9,808	-0.13%
2019/06/10	23	52.64	2	52.95	52.60	21	9,740	0.22%
2019/06/06	21	51.89	24	52.01	52.70	-3	9,728	-0.03%
2019/06/05	20	50.39	11	50.24	51.70	9	9,543	0.09%
2019/06/04	19	47.87	24	48.08	48.40	-5	9,438	-0.05%
2019/06/03	2	47.33	56	47.98	47.35	-54	9,508	-0.57%
2019/05/31	7	47.90	6	48.25	48.20	1	9,800	0.01%
2019/05/30	36	47.21	4	47.39	47.45	32	9,783	0.33%
2019/05/29	4	47.50	36	47.41	47.50	-32	9,802	-0.33%
2019/05/28	16	46.58	15.6	46.54	47.30	0.4	9,865	0.00%
2019/05/27	14	45.34	3	46.47	45.60	11	9,886	0.11%
2019/05/24	5	47.00	3	46.22	45.95	2	9,851	0.02%
2019/05/23	2	46.63	0	0.00	46.25	2	9,818	0.02%
2019/05/22	1	50.00	0	0.00	48.95	1	9,878	0.01%
2019/05/21	5	48.85	0	0.00	49.75	5	9,976	0.05%
2019/05/20	5	49.15	7	50.10	48.75	-2	10,042	-0.02%
2019/05/17	16	52.16	13	51.19	49.55	3	9,982	0.03%
2019/05/16	20	52.48	25.1	52.44	51.70	-5.1	9,904	-0.05%
2019/05/15	0	0.00	4	51.60	51.60	-4	9,874	-0.04%
2019/05/14	21	49.36	38	49.29	50.80	-17	9,929	-0.17%
2019/05/13	43	50.20	5	50.00	50.00	38	10,008	0.38%
2019/05/10	1	50.80	8	50.25	50.00	-7	10,404	-0.07%
2019/05/09	13	53.36	37	52.81	50.50	-24	10,496	-0.23%
2019/05/08	5	52.90	15.6	52.84	55.00	-10.6	10,425	-0.10%
2019/05/07	12	51.78	11.3	50.53	53.70	0.7	10,216	0.01%
2019/05/06	5	50.88	2	51.95	50.00	3	10,111	0.03%
2019/05/03	11	51.55	11	52.05	51.70	0	10,062	0.00%
2019/05/02	2	51.20	4	50.78	50.70	-2	10,037	-0.02%
2019/04/30	0	0.00	11	50.27	51.20	-11	10,095	-0.11%
2019/04/29	3	49.13	16	48.88	49.25	-13	10,047	-0.13%
2019/04/26	5	49.60	30	48.40	48.50	-25	10,085	-0.25%
2019/04/25	12	48.47	0	0.00	49.10	12	10,291	0.12%
2019/04/24	20	50.99	15	50.03	49.00	5	10,513	0.05%
2019/04/23	5	50.60	15	50.00	50.70	-10	10,808	-0.09%
2019/04/22	1	50.10	4	50.00	49.70	-3	11,100	-0.03%
2019/04/19	27	51.01	21	50.88	50.40	6	11,010	0.05%
2019/04/18	20	50.43	1	51.30	50.00	19	10,844	0.18%
2019/04/17	34	51.72	23	51.29	52.00	11	10,676	0.10%
2019/04/16	24	50.88	6	51.00	50.70	18	10,536	0.17%
2019/04/15	15	47.67	19	49.41	51.00	-4	10,281	-0.04%
2019/04/12	47	48.48	81	48.74	46.45	-34	9,716	-0.35%
2019/04/11	25	46.43	44	46.80	46.95	-19	9,029	-0.21%
2019/04/10	3	45.57	5	45.98	45.75	-2	8,884	-0.02%
2019/04/09	4	46.20	8	45.93	45.45	-4	8,873	-0.05%
2019/04/08	12	45.13	2	45.55	45.10	10	8,766	0.11%
2019/04/03	2	45.40	0	0.00	44.70	2	8,714	0.02%
2019/04/02	0	0.00	25	44.04	43.85	-25	8,645	-0.29%
2019/04/01	0	0.00	3	44.57	44.00	-3	8,611	-0.03%
2019/03/29	3	43.65	46	43.29	43.85	-43	8,466	-0.51%
2019/03/28	28	42.23	3	42.62	41.80	25	8,339	0.30%
2019/03/27	5	41.64	2	41.90	42.15	3	8,292	0.04%
2019/03/26	6	41.48	14	41.56	41.40	-8	8,246	-0.10%
2019/03/25	2	40.08	18	40.28	40.80	-16	8,317	-0.19%
2019/03/22	16	41.33	0	0.00	41.20	16	8,334	0.19%
2019/03/21	15	41.71	10	42.05	42.00	5	8,383	0.06%
2019/03/19	18	41.22	11	40.99	41.60	7	8,334	0.08%
2019/03/18	26	40.63	4	40.58	40.40	22	8,292	0.27%
2019/03/15	16	41.58	5	41.60	41.15	11	8,266	0.13%
2019/03/14	12	40.94	17	41.40	41.90	-5	8,256	-0.06%
2019/03/13	20	40.71	21	40.94	40.80	-1	8,263	-0.01%
2019/03/12	34	41.27	28	41.44	40.45	6	8,221	0.07%
2019/03/11	16	41.51	2	41.48	41.35	14	8,174	0.17%
2019/03/08	39	41.79	52	41.86	41.45	-13	8,280	-0.16%
2019/03/07	31	43.32	8	42.89	42.65	23	8,253	0.28%
2019/03/06	35	45.18	20	45.75	43.70	15	8,223	0.18%
2019/03/05	0	0.00	10	43.95	44.25	-10	8,029	-0.12%
2019/03/04	5	44.40	7	44.50	44.40	-2	8,107	-0.02%
2019/02/27	5	43.10	0	0.00	44.30	5	8,141	0.06%
2019/02/25	20	43.98	2	44.23	44.45	18	8,177	0.22%
2019/02/22	2	43.50	27	43.85	43.40	-25	8,166	-0.31%
2019/02/21	13	45.15	9	45.81	44.40	4	8,278	0.05%
2019/02/20	16	43.42	46	44.24	45.00	-30	8,215	-0.37%
2019/02/19	34	44.56	18	44.56	44.20	16	8,137	0.20%
2019/02/18	21	44.45	13	44.98	44.15	8	8,149	0.10%
2019/02/15	38	44.57	19	44.67	44.30	19	8,216	0.23%
2019/02/14	2	45.50	10	45.55	45.10	-8	8,225	-0.10%
2019/02/13	18	45.96	2	46.75	45.25	16	8,184	0.20%
2019/02/12	25	47.12	5	46.95	46.95	20	8,142	0.25%
2019/02/11	8	46.01	9	46.43	48.05	-1	8,166	-0.01%
2019/01/30	22	42.48	51	41.99	43.70	-29	7,777	-0.37%
2019/01/29	14	40.73	19	42.39	40.65	-5	7,542	-0.07%
2019/01/28	1	41.70	11	41.83	41.10	-10	7,297	-0.14%
2019/01/25	0	0.00	11	41.61	40.80	-11	7,166	-0.15%
2019/01/24	12.6	40.99	4	41.00	41.25	8.6	7,083	0.12%
2019/01/23	1	39.90	5	40.60	41.00	-4	6,996	-0.06%
2019/01/22	11	40.70	0	0.00	39.65	11	6,839	0.16%
2019/01/21	28	41.35	1	41.00	40.30	27	6,699	0.40%
2019/01/18	3	40.65	3	41.12	41.35	0	6,564	0.00%
2019/01/17	13	41.67	3	40.77	40.55	10	6,416	0.16%
2019/01/16	1	40.60	3	40.83	41.15	-2	6,188	-0.03%
2019/01/15	70	39.27	47	38.69	39.60	23	5,890	0.39%
2019/01/14	2	36.33	3	36.32	38.20	-1	5,445	-0.02%
2019/01/11	3	35.15	5	35.05	34.80	-2	5,098	-0.04%
2019/01/10	0	0.00	5	35.25	35.25	-5	5,104	-0.10%
2019/01/09	0	0.00	6	35.25	35.25	-6	5,146	-0.12%
2019/01/08	1	35.45	11	35.09	35.50	-10	5,156	-0.19%
2019/01/07	7	35.13	6	35.27	35.05	1	5,120	0.02%
2019/01/04	7	33.98	9	34.52	34.90	-2	5,160	-0.04%
2019/01/03	8	34.58	2	34.73	34.80	6	5,244	0.11%
2019/01/02	15	34.96	11	34.48	34.40	4	5,265	0.08%
2018/12/28	1	33.90	2	34.25	34.55	-1	5,266	-0.02%
2018/12/27	0	0.00	10	33.38	33.20	-10	5,340	-0.19%
2018/12/26	5	33.50	11	33.15	32.65	-6	5,456	-0.11%
2018/12/25	0	0.00	2	33.20	33.20	-2	5,582	-0.04%
2018/12/24	2	34.48	0	0.00	34.55	2	5,528	0.04%
2018/12/22	2	34.95	0	0.00	34.85	2	5,669	0.04%
2018/12/21	30	35.48	23	35.25	35.50	7	5,693	0.12%
2018/12/20	3	35.13	20	35.38	35.70	-17	5,646	-0.30%
2018/12/19	10	35.60	7	35.30	35.20	3	5,620	0.05%
2018/12/18	7	35.89	11	35.94	35.25	-4	5,647	-0.07%
2018/12/17	7	35.63	16	35.58	35.65	-9	5,602	-0.16%
2018/12/14	13	35.54	2	35.35	35.50	11	5,722	0.19%
2018/12/13	2	34.95	4	35.10	35.00	-2	5,708	-0.04%
2018/12/12	5	34.45	5	34.68	34.80	0	5,750	0.00%
2018/12/11	0	0.00	5	34.71	34.25	-5	5,785	-0.09%
2018/12/10	5	33.60	11	34.10	34.30	-6	5,869	-0.10%
2018/12/07	5	34.30	6	34.23	34.30	-1	5,914	-0.02%
2018/12/05	6	35.06	5	35.26	35.40	1	5,959	0.02%
2018/12/04	6	35.61	0	0.00	35.40	6	6,055	0.10%
2018/12/03	7	36.42	7	36.76	36.35	0	6,100	0.00%
2018/11/30	2	35.15	3	35.77	35.50	-1	6,288	-0.02%
2018/11/29	5	35.19	8	35.58	34.90	-3	6,381	-0.05%
2018/11/28	0	0.00	12	36.03	35.60	-12	6,722	-0.18%
2018/11/27	20	34.50	18	34.69	35.35	2	6,715	0.03%
2018/11/26	1	34.30	17	33.85	34.55	-16	6,769	-0.24%
2018/11/23	6	33.23	13	33.60	33.10	-7	6,853	-0.10%
2018/11/22	8	33.46	10	33.10	33.10	-2	6,997	-0.03%
2018/11/21	17	34.61	5	34.60	34.60	12	7,287	0.16%
2018/11/20	26	35.11	1	35.30	34.50	25	7,661	0.33%
2018/11/19	6	35.11	2	35.15	35.25	4	7,658	0.05%
2018/11/16	1	34.50	2	34.70	34.55	-1	7,754	-0.01%
2018/11/15	29	34.89	7	34.69	34.90	22	7,771	0.28%
2018/11/14	14	34.55	2	34.98	34.75	12	7,837	0.15%
2018/11/13	2	32.88	7	34.06	34.25	-5	7,727	-0.06%
2018/11/12	4	33.19	3	33.22	33.45	1	7,645	0.01%
2018/11/09	0	0.00	4	32.65	33.20	-4	7,615	-0.05%
2018/11/08	16	33.27	2	34.30	32.10	14	7,626	0.18%
2018/11/07	3	32.12	4	32.36	33.00	-1	7,553	-0.01%
2018/11/06	5	31.79	1	31.95	31.95	4	7,623	0.05%
2018/11/05	0	0.00	1	32.20	32.40	-1	7,638	-0.01%
2018/11/02	0	0.00	2	31.10	31.20	-2	7,608	-0.03%
2018/11/01	0	0.00	5	30.41	30.65	-5	7,783	-0.06%
2018/10/31	0	0.00	2	29.23	29.50	-2	7,845	-0.03%
2018/10/30	1	27.35	4	27.90	28.30	-3	7,902	-0.04%
2018/10/29	2	27.55	2	27.85	27.70	0	8,102	0.00%
2018/10/26	4	28.40	3	28.65	28.25	1	8,217	0.01%
2018/10/25	4	29.14	0	0.00	29.00	4	8,398	0.05%
2018/10/24	4	29.48	8	30.01	30.10	-4	8,476	-0.05%
2018/10/23	5	30.01	7	30.01	29.50	-2	8,605	-0.02%
2018/10/22	2	29.38	7	30.02	30.55	-5	8,882	-0.06%
2018/10/19	3	29.10	8	29.24	29.60	-5	9,313	-0.05%
2018/10/18	2	29.70	0	0.00	29.75	2	9,394	0.02%
2018/10/17	3	29.45	5	29.80	29.65	-2	9,724	-0.02%
2018/10/16	0	0.00	7	28.54	28.85	-7	9,755	-0.07%
2018/10/15	3	27.22	14	27.95	28.40	-11	9,824	-0.11%
2018/10/12	25	26.57	24	26.87	27.80	1	9,868	0.01%
2018/10/11	6	26.00	7	26.80	26.00	-1	9,927	-0.01%
2018/10/09	9	29.38	4	28.95	28.80	5	10,178	0.05%
2018/10/08	9	29.56	2	30.05	29.45	7	10,380	0.07%
2018/10/05	11	28.96	9	29.07	29.40	2	10,806	0.02%
2018/10/04	0	0.00	15	30.57	30.30	-15	10,989	-0.14%
2018/10/03	1	31.85	24	31.83	32.00	-23	10,902	-0.21%
2018/10/02	1	31.05	5	31.21	31.20	-4	10,818	-0.04%
2018/10/01	20	30.75	1	30.80	30.95	19	10,962	0.17%
2018/09/28	2	31.95	12	31.90	31.70	-10	10,991	-0.09%
2018/09/26	0	0.00	8	32.44	32.10	-8	11,010	-0.07%
2018/09/25	1	32.20	11	31.71	32.15	-10	11,008	-0.09%
2018/09/21	22	31.37	22	31.49	31.45	0	10,954	0.00%
2018/09/20	5	31.31	47	31.12	30.85	-42	10,881	-0.39%
2018/09/19	24	33.35	2	33.45	32.25	22	10,713	0.21%
2018/09/18	2	32.65	8	32.78	33.10	-6	10,631	-0.06%
2018/09/17	13	33.26	10	33.15	33.15	3	10,586	0.03%
2018/09/14	10	33.70	16	34.30	34.25	-6	10,591	-0.06%
2018/09/13	9	33.39	2	33.50	33.20	7	10,476	0.07%
2018/09/12	13	33.85	12	33.28	33.30	1	10,383	0.01%
2018/09/11	2	32.80	4	33.70	34.70	-2	10,325	-0.02%
2018/09/10	7	33.66	3	33.05	33.00	4	10,218	0.04%
2018/09/07	3	34.50	18	34.32	34.60	-15	10,088	-0.15%
2018/09/06	38	35.43	0	0.00	35.00	38	10,124	0.38%
2018/09/05	15	34.20	8	34.00	34.70	7	9,826	0.07%
2018/09/04	115	34.68	97	34.19	34.10	18	9,652	0.19%	大買/
2018/09/03	45	36.43	1	36.95	36.70	44	9,251	0.48%
2018/08/30	6	36.30	0	0.00	36.70	6	8,975	0.07%
2018/08/29	0	0.00	3	36.98	37.35	-3	8,820	-0.03%
2018/08/28	69	37.22	72	36.12	36.70	-3	8,635	-0.03%
2018/08/27	0	0.00	21.1	34.90	35.30	-21.1	8,230	-0.26%
2018/08/24	120	32.95	130	33.03	33.10	-10	7,915	-0.13%	大買/大賣/
2018/08/23	10	32.30	0	0.00	32.35	10	7,920	0.13%
2018/08/22	22	31.53	2	31.65	32.25	20	7,714	0.26%
2018/08/21	10	31.45	0	0.00	31.75	10	7,654	0.13%
2018/08/20	3	29.88	8	30.16	30.30	-5	7,477	-0.07%
2018/08/16	3	29.87	2	30.05	30.10	1	7,415	0.01%
2018/08/15	0	0.00	28	30.04	29.85	-28	7,407	-0.38%
2018/08/14	5	30.46	0	0.00	29.65	5	7,324	0.07%
2018/08/13	20	31.80	0	0.00	30.75	20	7,189	0.28%
2018/08/10	2	32.25	3	32.32	31.80	-1	7,032	-0.01%
2018/08/09	3	32.08	3	31.80	31.90	0	6,961	0.00%
2018/08/08	8	32.26	36	31.93	31.75	-28	6,907	-0.41%
2018/08/07	9	32.37	18	32.34	32.65	-9	6,787	-0.13%
2018/08/06	14	32.10	2	31.85	31.80	12	6,687	0.18%
2018/08/03	30	33.20	0	0.00	32.20	30	6,627	0.45%
2018/08/02	1	32.10	11	32.08	32.30	-10	6,498	-0.15%
2018/08/01	10	32.50	40	32.64	31.85	-30	6,373	-0.47%
2018/07/31	12	31.94	10	32.00	32.00	2	6,187	0.03%
2018/07/30	10	31.85	20	32.38	32.40	-10	6,110	-0.16%
2018/07/27	0	0.00	4	31.55	32.00	-4	5,970	-0.07%
2018/07/26	25	31.15	39	31.28	31.00	-14	5,694	-0.25%
2018/07/25	21	29.15	27	29.37	29.25	-6	5,245	-0.11%
2018/07/24	34	29.71	41	29.39	29.30	-7	5,128	-0.14%
2018/07/23	22	28.06	13	28.18	27.95	9	4,781	0.19%
2018/07/20	7	28.13	17	28.36	28.60	-10	4,759	-0.21%
2018/07/19	10	28.55	12	28.58	28.45	-2	4,688	-0.04%
2018/07/18	19	28.49	9	28.49	28.60	10	4,648	0.22%
2018/07/17	28	28.87	26	29.23	28.65	2	4,508	0.04%
2018/07/16	76	29.23	24	29.48	28.10	52	4,143	1.25%
2018/07/13	63	28.10	45	28.95	29.30	18	3,897	0.46%
2018/07/12	3	26.33	5.6	26.68	27.75	-2.6	3,424	-0.08%
2018/07/11	1	25.15	2	25.25	25.25	-1	3,103	-0.03%
2018/07/10	3	24.93	6	24.83	24.90	-3	3,074	-0.10%
2018/07/09	7.6	25.69	17	25.28	25.15	-9.4	2,996	-0.31%
2018/07/06	5	25.27	6	24.60	25.35	-1	2,827	-0.04%
2018/07/05	1	23.05	0	0.00	23.10	1	2,615	0.04%
2018/07/04	2	23.75	3.2	23.83	23.85	-1.2	2,583	-0.05%
2018/07/03	1	23.10	6	23.23	23.30	-5	2,528	-0.20%
2018/06/29	5	23.00	0	0.00	22.85	5	2,471	0.20%
2018/06/28	0.4	22.70	0	0.00	22.75	0.4	2,461	0.02%
2018/06/26	5.4	23.09	5	23.65	23.60	0.4	2,427	0.02%
2018/06/25	11	23.70	8	23.87	23.35	3	2,387	0.13%
2018/06/21	0.4	22.70	0	0.00	22.75	0.4	2,305	0.02%
2018/06/15	5.5	23.40	0	0.00	23.50	5.5	2,256	0.24%
2018/06/14	4.6	24.15	1	23.60	23.60	3.6	2,236	0.16%
2018/06/13	1	24.25	7	23.79	24.35	-6	2,068	-0.29%
2018/06/12	11	23.50	5	23.80	23.25	6	2,014	0.30%
2018/06/11	0	0.00	5	23.80	23.80	-5	2,031	-0.25%
2018/06/08	5	23.65	0	0.00	23.35	5	2,028	0.25%
2018/06/07	1	23.65	0	0.00	23.70	1	2,010	0.05%
2018/06/06	6	23.72	5	23.95	24.10	1	1,969	0.05%
2018/06/04	0	0.00	5	23.45	23.60	-5	1,887	-0.26%
2018/06/01	5	23.45	5	23.65	23.50	0	1,842	0.00%
2018/05/31	10	23.05	14	22.68	23.65	-4	1,706	-0.23%
2018/05/30	5	21.40	15	21.46	21.50	-10	1,504	-0.66%
2018/05/29	5	21.50	0	0.00	21.60	5	1,498	0.33%
2018/05/23	5	21.45	5	21.85	21.85	0	1,412	0.00%
2018/05/22	20	22.04	25	22.07	22.10	-5	1,367	-0.37%
2018/05/21	6	21.60	5	21.65	21.90	1	1,311	0.08%
2018/05/18	0	0.00	10	21.65	21.60	-10	1,286	-0.78%
2018/05/16	0	0.00	1	21.75	21.80	-1	1,260	-0.08%
2018/05/15	10	21.90	0	0.00	21.60	10	1,237	0.81%
2018/05/11	5	22.30	1	22.05	21.55	4	1,136	0.35%
2018/05/10	1	22.90	1	22.40	22.25	0	1,100	0.00%
2018/05/04	1	22.40	2	22.40	22.45	-1	913	-0.11%
2018/05/02	0	0.00	26	21.82	22.25	-26	828	-3.14%
2018/04/27	0	0.00	2	21.10	21.10	-2	778	-0.26%
2018/04/25	243	21.26	243	21.21	21.70	0	701	0.00%	大買/大賣/
2018/04/17	0	0.00	2	21.00	20.65	-2	596	-0.34%
2018/04/16	2	20.80	0	0.00	20.80	2	594	0.34%
2018/04/12	15	20.20	15	20.26	20.25	0	587	0.00%
2018/03/14	6	19.20	6	19.32	20.65	0	594	0.00%
2018/02/23	2	19.20	0	0.00	19.25	2	554	0.36%
2018/02/08	1	18.80	0	0.00	18.85	1	609	0.16%
2018/01/25	0	0.00	14	21.45	21.35	-14	720	-1.94%
2018/01/24	2	21.75	0	0.00	21.80	2	755	0.26%
2018/01/15	2	22.00	0	0.00	22.00	2	760	0.26%
2018/01/09	6	22.22	0	0.00	22.00	6	746	0.80%
2018/01/08	4	22.40	1	22.35	22.40	3	738	0.41%
2018/01/04	3	21.10	4	21.20	21.35	-1	699	-0.14%
2018/01/02	4	20.85	4	20.98	20.95	0	692	0.00%