泰鼎-KY (4927)-國泰-忠孝券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
39.50
漲跌
▼0.25
漲幅
-0.63%
成交量
326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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	39.25	0	0.00	39.75	0	670	0.00%
2024/04/16	5	38.40	0	0.00	38.05	5	667	0.75%
2024/04/15	0	40.10	0	0.00	39.65	0	654	0.00%
2024/04/12	0.1	39.61	0	0.00	39.35	0.1	649	0.02%
2024/04/10	0	40.00	0	0.00	40.00	0	641	0.00%
2024/04/09	0	40.00	0	0.00	39.90	0	636	0.00%
2024/04/08	5	38.92	0	0.00	39.50	5	629	0.80%
2024/03/28	0	40.70	0	40.70	40.10	0	566	0.00%
2024/03/27	0	40.88	0	0.00	40.60	0	552	0.00%
2024/03/25	0	42.15	0	0.00	42.20	0	534	0.00%
2024/03/22	0	41.70	0	0.00	41.65	0	528	0.00%
2024/03/19	4	41.19	0	0.00	41.15	4	515	0.78%
2024/03/14	0	41.30	0	0.00	41.25	0	474	0.00%
2024/03/13	0	40.45	0	0.00	40.20	0	459	0.00%
2024/03/12	0	42.35	0	0.00	42.15	0	426	0.00%
2024/03/11	0	43.11	0	0.00	42.65	0	397	0.01%
2024/03/08	1	43.60	0	0.00	42.35	1	378	0.26%
2024/03/06	0	44.76	0	0.00	43.75	0	336	0.00%
2024/03/05	0.1	43.72	0	0.00	42.90	0.1	301	0.02%
2024/03/04	0	44.60	0	0.00	44.65	0	272	0.01%
2024/03/01	0	0.00	1	46.20	45.45	-1	258	-0.39%
2024/02/27	3	47.23	0	0.00	46.80	3	224	1.33%
2024/01/08	0	50.12	0	0.00	49.85	0	347	0.00%
2023/12/29	0	50.00	0	0.00	50.40	0	407	0.00%
2023/12/04	1	50.60	0	0.00	50.50	1	539	0.19%
2023/12/01	10	50.90	0	0.00	51.10	10	578	1.73%
2023/11/27	0	0.00	2	49.43	49.15	-2	631	-0.32%
2023/11/17	1	48.70	0	0.00	48.60	1	650	0.15%
2023/11/13	1	47.15	0	0.00	47.30	1	675	0.15%
2023/11/07	0	48.35	3	48.18	48.00	-3	742	-0.40%
2023/11/03	0	0.00	2	47.88	48.60	-2	745	-0.27%
2023/11/01	4	45.65	0	0.00	45.60	4	760	0.53%
2023/10/30	2	47.78	7	47.47	47.50	-5	772	-0.65%
2023/10/27	2.1	47.88	0	0.00	46.85	2.1	768	0.27%
2023/10/13	1	53.00	0	0.00	52.80	1	797	0.13%
2023/10/06	0	54.50	0	0.00	52.70	0	861	0.00%
2023/10/04	0.1	56.50	0	0.00	57.00	0.1	850	0.01%
2023/09/14	0	0.00	0	55.50	56.80	0	1,187	0.00%
2023/09/06	0	57.90	0	0.00	57.00	0	1,200	0.00%
2023/09/05	0	0.00	1	59.70	60.10	-1	1,176	-0.09%
2023/08/31	1	57.40	0	0.00	57.10	1	1,245	0.08%
2023/08/29	0	53.50	0	0.00	54.00	0	1,264	0.00%
2023/08/15	0	51.90	44	51.79	52.70	-44	1,466	-3.00%
2023/08/14	0	54.70	10	54.60	54.60	-10	1,451	-0.69%
2023/08/11	2	61.00	0	0.00	60.60	2	1,469	0.14%
2023/08/07	10	60.50	0	0.00	61.00	10	1,463	0.68%
2023/08/04	0	0.00	5	57.70	57.70	-5	1,453	-0.34%
2023/08/02	3	59.40	0	0.00	58.20	3	1,450	0.21%
2023/07/31	1	62.00	0	0.00	62.00	1	1,445	0.07%
2023/07/28	0	0.00	5	62.50	62.40	-5	1,434	-0.35%
2023/07/19	1.1	64.95	0	0.00	63.90	1.1	1,450	0.07%
2023/07/18	3	66.13	29	66.86	66.00	-26	1,452	-1.79%
2023/07/17	15	67.06	15	66.21	67.40	0	1,444	0.00%
2023/07/14	1	66.00	0	0.00	66.00	1	1,433	0.07%
2023/07/12	1	66.50	0	0.00	67.00	1	1,424	0.07%
2023/07/10	1	65.60	0	0.00	66.00	1	1,502	0.07%
2023/07/07	16	65.46	0	0.00	66.80	16	1,574	1.02%
2023/07/06	18	65.90	37	65.64	65.80	-19	1,633	-1.16%
2023/07/05	49	68.81	2	67.70	67.80	47	1,583	2.97%
2023/07/04	3	69.47	2	70.35	70.20	1	1,531	0.07%
2023/07/03	1	65.10	1	63.70	65.10	0	1,416	0.00%
2023/06/29	0	0.00	1	61.00	61.20	-1	1,386	-0.07%
2023/06/27	2	60.10	0	0.00	59.60	2	1,384	0.14%
2023/06/20	1	60.70	0	0.00	60.80	1	1,387	0.07%
2023/06/14	0	63.40	40	63.10	62.20	-40	1,365	-2.93%
2023/06/13	0.1	63.90	0	0.00	63.50	0.1	1,352	0.00%
2023/06/09	0	0.00	12	64.20	64.10	-12	1,352	-0.89%
2023/06/08	0	0.00	0.5	64.80	64.70	-0.5	1,344	-0.04%
2023/06/07	0.4	64.37	1	63.80	64.70	-0.6	1,344	-0.04%
2023/06/06	0.1	64.90	2.1	64.83	64.80	-1.9	1,326	-0.14%
2023/06/05	1	63.80	81.2	63.12	63.80	-80.2	1,275	-6.29%
2023/06/02	0	0.00	1	61.80	61.70	-1	1,245	-0.08%
2023/06/01	0	0.00	11	62.89	62.20	-11	1,257	-0.88%
2023/05/31	0	0.00	2.1	62.95	63.00	-2.1	1,256	-0.16%
2023/05/30	0.2	61.80	2	61.80	61.80	-1.8	1,214	-0.15%
2023/05/29	0.1	61.50	2	61.00	60.80	-2	1,232	-0.16%
2023/05/24	0	0.00	5	60.52	61.50	-5	1,235	-0.40%
2023/05/22	5	62.10	2.1	62.06	61.50	2.9	1,318	0.22%
2023/05/18	1	59.60	0	0.00	59.10	1	1,261	0.08%
2023/05/17	1	59.20	0	0.00	59.70	1	1,244	0.08%
2023/05/16	0	0.00	1	57.20	57.20	-1	1,197	-0.08%
2023/05/11	1	55.00	2	55.30	55.10	-1	1,200	-0.08%
2023/05/08	9	54.32	0	0.00	55.30	9	1,226	0.73%
2023/05/05	1	55.30	5	55.14	54.50	-4	1,221	-0.33%
2023/05/02	0	0.00	4	55.10	54.90	-4	1,263	-0.32%
2023/04/27	0	0.00	1	54.70	54.30	-1	1,263	-0.08%
2023/04/25	1	53.80	1	54.00	53.90	0	1,252	0.00%
2023/04/20	3	59.20	0	0.00	58.40	3	1,207	0.25%
2023/04/19	11	60.27	2	59.85	59.80	9	1,203	0.75%
2023/04/18	7	60.73	0	0.00	60.40	7	1,192	0.59%
2023/04/17	1	61.30	3	61.30	61.40	-2	1,171	-0.17%
2023/04/14	1	61.70	0	0.00	61.70	1	1,163	0.09%
2023/04/13	4	61.63	1	61.10	61.50	3	1,151	0.26%
2023/04/12	4	62.80	1	63.30	63.60	3	1,060	0.28%
2023/04/11	0	0.00	2	60.95	62.10	-2	976	-0.20%
2023/04/10	10	59.52	2	59.30	59.00	8	898	0.89%
2023/03/24	2	59.80	1	59.80	59.80	1	893	0.11%
2023/03/23	5	59.32	0	0.00	59.40	5	897	0.56%
2023/03/20	0	0.00	10	56.90	57.70	-10	924	-1.08%
2023/03/08	0	0.00	5	61.60	61.20	-5	1,091	-0.46%
2023/03/06	0	61.90	0	0.00	61.90	0	1,232	0.00%
2023/03/03	0	59.89	18	59.31	59.40	-18	1,250	-1.44%
2023/03/02	5.1	58.50	0	0.00	58.40	5.1	1,318	0.38%
2023/03/01	6	58.52	0	0.00	58.70	6	1,338	0.45%
2023/02/24	3	61.70	0	0.00	61.10	3	1,335	0.22%
2023/02/23	15	62.95	1	63.20	62.80	14	1,332	1.05%
2023/02/22	5	62.50	0	0.00	62.30	5	1,384	0.36%
2023/02/21	22	64.01	1	64.30	64.50	21	1,383	1.52%
2023/02/20	0	0.00	1.1	62.32	64.90	-1.1	1,384	-0.08%
2023/02/17	0	0.00	1	61.60	61.60	-1	1,339	-0.07%
2023/02/13	6	58.50	0	0.00	59.60	6	1,553	0.39%
2023/02/08	1	60.40	0	0.00	60.40	1	1,761	0.06%
2023/02/07	1	60.90	11	60.95	60.60	-10	1,818	-0.55%
2023/01/03	0	0.00	2	53.50	53.60	-2	2,201	-0.09%
2022/12/30	2	53.50	0	0.00	53.30	2	2,215	0.09%
2022/12/29	12	53.16	0	0.00	53.30	12	2,240	0.54%
2022/12/27	3	55.00	0	0.00	54.90	3	2,280	0.13%
2022/12/15	0	0.00	1	60.00	58.90	-1	2,412	-0.04%
2022/12/12	4	59.30	3	59.20	59.50	1	2,431	0.04%
2022/12/09	0	0.00	1	58.80	58.70	-1	2,452	-0.04%
2022/12/08	3	58.60	0	0.00	58.50	3	2,507	0.12%
2022/12/07	7	59.59	8	59.96	58.50	-1	2,530	-0.04%
2022/12/06	17	59.66	0	0.00	59.50	17	2,550	0.67%
2022/12/05	7	60.93	1	61.20	61.00	6	2,535	0.24%
2022/12/02	12	61.30	6	61.00	60.80	6	2,533	0.24%
2022/12/01	8	60.34	2	60.95	60.10	6	2,520	0.24%
2022/11/29	12	58.83	0	0.00	59.50	12	2,584	0.46%
2022/11/28	5	60.10	0	0.00	59.30	5	2,579	0.19%
2022/11/25	1	57.60	0	0.00	57.00	1	2,496	0.04%
2022/11/24	9	58.00	2	58.05	58.40	7	2,494	0.28%
2022/11/22	6	55.80	0.5	55.80	55.80	5.5	2,503	0.22%
2022/11/18	0	0.00	15	56.73	55.30	-15	2,529	-0.59%
2022/11/17	12	55.65	5	55.90	55.90	7	2,533	0.28%
2022/11/16	0	0.00	2	54.80	55.20	-2	2,568	-0.08%
2022/11/15	1	54.80	0	0.00	54.80	1	2,672	0.04%
2022/11/11	22	55.22	11	55.35	53.10	11	2,889	0.38%
2022/11/08	4	54.98	17.5	54.39	54.40	-13.5	2,707	-0.50%
2022/11/07	3	53.30	0	0.00	53.50	3	2,618	0.11%
2022/11/04	0	0.00	2	53.65	53.50	-2	2,589	-0.08%
2022/11/03	7	52.00	0	0.00	53.10	7	2,522	0.28%
2022/11/02	0	0.00	1.3	52.41	51.90	-1.3	2,493	-0.05%
2022/10/26	0	0.00	2	48.20	48.20	-2	2,471	-0.08%
2022/10/25	0	0.00	2	49.95	50.00	-2	2,459	-0.08%
2022/10/24	5	52.30	3	51.00	51.00	2	2,442	0.08%
2022/10/20	3	50.00	1	50.10	50.30	2	2,390	0.08%
2022/10/19	28	52.46	0	0.00	51.60	28	2,364	1.18%
2022/10/18	1	51.00	1	51.30	51.50	0	2,275	0.00%
2022/10/13	2	48.20	0	0.00	46.25	2	2,233	0.09%
2022/10/11	0	0.00	1	49.05	48.85	-1	2,200	-0.05%
2022/10/06	3	52.03	0	51.70	52.20	3	2,177	0.14%
2022/10/04	5	50.80	5	51.10	51.40	0	2,170	0.00%
2022/09/29	0	0.00	1	50.10	49.80	-1	2,182	-0.05%
2022/09/28	0.3	50.00	0	0.00	49.50	0.3	2,208	0.01%
2022/09/26	1	52.00	0	0.00	51.30	1	2,288	0.04%
2022/09/23	2	54.55	2	54.30	54.60	0	2,271	0.00%
2022/09/22	2	55.90	0	0.00	55.70	2	2,257	0.09%
2022/09/14	1.1	57.71	0	0.00	58.00	1.1	2,206	0.05%
2022/09/13	0	0.00	5	59.20	58.90	-5	2,210	-0.23%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/07	5	56.90	0	0.00	56.60	5	2,244	0.22%
2022/09/06	0	0.00	1	58.10	58.10	-1	2,278	-0.04%
2022/09/05	6.2	58.16	2	58.80	57.80	4.2	2,240	0.19%
2022/09/01	2	60.70	0	0.00	60.50	2	2,218	0.09%
2022/08/26	2	60.50	1	60.20	60.60	1	2,130	0.05%
2022/08/25	3	59.23	0	0.00	59.00	3	2,116	0.14%
2022/08/23	4	61.40	0	0.00	60.90	4	2,081	0.19%
2022/08/22	0	0.00	1.2	63.12	62.80	-1.2	2,037	-0.06%
2022/08/19	26	62.01	11	61.90	62.30	15	1,915	0.78%
2022/08/16	1	56.80	0	0.00	56.80	1	1,730	0.06%
2022/08/15	5	58.00	0	0.00	58.20	5	1,729	0.29%
2022/08/08	0.1	55.10	0	0.00	56.00	0.1	1,771	0.01%
2022/08/04	0.1	55.30	0	0.00	55.70	0.1	1,760	0.01%
2022/08/02	0.1	57.60	0	0.00	57.70	0.1	1,791	0.01%
2022/08/01	7.2	60.25	0	0.00	59.70	7.2	1,819	0.40%
2022/07/27	0	0.00	1	61.20	61.30	-1	1,973	-0.05%
2022/07/26	5	61.10	0	0.00	61.10	5	1,980	0.25%
2022/07/22	1	65.40	0.1	65.00	63.30	0.9	1,996	0.05%
2022/07/20	15	64.10	0.1	63.60	63.40	14.9	2,054	0.73%
2022/07/18	0	0.00	1	63.30	63.00	-1	2,292	-0.04%
2022/07/15	0.1	62.80	0	0.00	62.50	0.1	2,303	0.00%
2022/07/14	0	0.00	0.1	62.60	62.30	-0.1	2,321	0.00%
2022/07/13	2	59.50	5	59.60	59.00	-3	2,314	-0.13%
2022/07/12	16	60.33	0	0.00	60.50	16	2,295	0.70%
2022/07/07	11	61.80	0	0.00	64.30	11	2,330	0.47%
2022/07/06	2	63.50	0	0.00	61.80	2	2,326	0.09%
2022/07/05	16.1	64.03	4.1	61.81	64.70	12	2,343	0.51%
2022/07/04	15	65.94	2	65.55	66.40	13	2,278	0.57%
2022/07/01	0.1	66.70	0	0.00	65.60	0.1	2,296	0.00%
2022/06/30	1.1	70.60	1	69.50	69.30	0.1	2,309	0.00%
2022/06/27	0	0.00	0.2	74.60	74.00	-0.2	2,560	-0.01%
2022/06/23	0	0.00	1	71.40	71.70	-1	2,678	-0.04%
2022/06/22	0	0.00	3	72.07	71.40	-3	2,769	-0.11%
2022/06/21	2	73.55	1	73.50	74.20	1	2,922	0.03%
2022/06/20	3	74.50	0	74.50	72.90	3	3,030	0.10%
2022/06/17	1.4	72.04	0	0.00	74.00	1.4	3,136	0.04%
2022/06/16	0.2	75.50	1	77.00	74.50	-0.8	3,133	-0.03%
2022/06/15	6	77.55	1	76.50	75.70	5	3,125	0.16%
2022/06/14	1	78.60	0	0.00	78.50	1	3,095	0.03%
2022/06/13	3	79.57	338	78.72	79.70	-335	3,072	-10.90%	大賣/鉅額交易
2022/06/09	0	0.00	1	83.90	83.90	-1	3,029	-0.03%
2022/06/08	0.5	85.80	0	0.00	85.50	0.5	3,016	0.02%
2022/06/07	0	0.00	4	86.80	86.40	-4	3,054	-0.13%
2022/06/06	6	86.68	0	0.00	86.30	6	3,077	0.19%
2022/06/02	0	0.00	2	88.35	88.10	-2	3,112	-0.06%
2022/06/01	2	90.25	0	0.00	89.80	2	3,228	0.06%
2022/05/31	0	0.00	2	88.25	91.20	-2	3,297	-0.06%
2022/05/30	2	87.60	0	0.00	87.60	2	3,379	0.06%
2022/05/26	0	0.00	14	88.80	88.10	-14	3,408	-0.41%
2022/05/23	2	92.50	2	93.00	91.70	0	3,458	0.00%
2022/05/19	2	90.55	0	0.00	91.70	2	3,504	0.06%
2022/05/16	24	94.82	0	0.00	93.70	24	3,553	0.68%
2022/05/12	15	95.60	5	92.80	92.80	10	3,665	0.27%
2022/05/11	15	94.73	20	95.59	96.20	-5	3,722	-0.13%
2022/05/10	14	95.89	13	96.15	95.20	1	3,762	0.03%
2022/05/09	0	0.00	1	100.50	97.20	-1	3,928	-0.03%
2022/05/06	9	100.47	5	99.90	99.70	4	4,134	0.10%
2022/05/05	17	101.29	13	103.27	104.00	4	4,176	0.10%
2022/05/04	0	0.00	1	101.00	100.00	-1	4,157	-0.02%
2022/05/03	55	96.96	0	0.00	97.20	55	4,206	1.31%
2022/04/29	128	95.77	0	0.00	95.40	128	4,268	3.00%	大買/鉅額交易
2022/04/27	1	91.90	1	93.00	94.00	0	4,363	0.00%
2022/04/26	52	94.91	3	93.77	94.30	49	4,393	1.12%
2022/04/25	71	92.86	26	93.27	94.80	45	4,461	1.01%
2022/04/22	11	97.57	10	95.54	94.50	1	4,492	0.02%
2022/04/21	0	0.00	1	105.50	105.00	-1	4,436	-0.02%
2022/04/20	1	104.50	15	104.33	105.00	-14	4,574	-0.31%
2022/04/19	0	0.00	3	102.00	102.50	-3	4,680	-0.06%
2022/04/18	1	99.60	0	0.00	99.60	1	4,803	0.02%
2022/04/15	5	100.36	0	0.00	99.40	5	4,935	0.10%
2022/04/14	1	103.00	3	104.00	103.50	-2	5,053	-0.04%
2022/04/13	3	102.50	0	0.00	103.50	3	5,261	0.06%
2022/04/12	3	99.40	0	0.00	102.00	3	5,471	0.05%
2022/04/11	4	99.70	4	98.88	98.80	0	5,549	0.00%
2022/04/08	6	101.08	1	104.00	101.00	5	5,619	0.09%
2022/04/07	1	102.50	1	102.50	102.00	0	5,729	0.00%
2022/04/06	5	102.70	3	103.00	103.00	2	5,870	0.03%
2022/04/01	14	104.39	40	104.50	103.50	-26	5,968	-0.44%
2022/03/31	2	107.75	6	107.33	106.00	-4	6,026	-0.07%
2022/03/30	4	105.25	6	107.50	105.50	-2	6,178	-0.03%
2022/03/29	2	104.50	2	104.50	105.50	0	6,384	0.00%
2022/03/28	6	104.42	2	104.50	105.50	4	6,557	0.06%
2022/03/25	9	106.11	3	105.83	104.50	6	6,734	0.09%
2022/03/24	4	105.13	9	105.11	107.50	-5	6,998	-0.07%
2022/03/23	17.6	102.30	4.1	102.01	102.50	13.5	7,083	0.19%
2022/03/22	40.2	101.56	5	101.52	102.50	35.2	7,145	0.49%
2022/03/21	4.1	97.03	3	97.90	97.50	1.1	7,026	0.02%
2022/03/17	3	92.37	3	93.53	93.70	0	7,026	0.00%
2022/03/15	0	91.90	0	0.00	89.40	0	7,060	0.00%
2022/03/14	2	93.85	0	0.00	93.60	2	7,065	0.03%
2022/03/10	0	0.00	3	94.80	94.80	-3	7,199	-0.04%
2022/03/08	0	0.00	1	91.40	89.60	-1	7,673	-0.01%
2022/03/07	3	89.37	11	89.39	90.80	-8	7,944	-0.10%
2022/03/04	17	93.74	20	92.30	92.30	-3	8,202	-0.04%
2022/03/03	12	96.30	8	96.11	96.00	4	8,209	0.05%
2022/03/02	2	98.90	0	0.00	98.60	2	8,153	0.02%
2022/03/01	7	100.29	6.1	99.92	99.90	0.9	8,161	0.01%
2022/02/25	1	99.50	0	99.20	99.40	1	8,214	0.01%
2022/02/24	0	99.50	0	0.00	100.50	0	8,294	0.00%
2022/02/23	0	0.00	1	103.50	104.00	-1	8,512	-0.01%
2022/02/22	1.1	101.04	0	0.00	101.00	1.1	8,698	0.01%
2022/02/21	0.2	103.50	0	0.00	104.00	0.2	8,755	0.00%
2022/02/18	0.2	105.00	0	0.00	103.00	0.2	8,839	0.00%
2022/02/17	0.2	106.25	1	104.00	104.00	-0.8	8,972	-0.01%
2022/02/16	0.2	105.50	4	105.75	105.50	-3.8	9,115	-0.04%
2022/02/15	0	0.00	2	102.00	102.00	-2	9,329	-0.02%
2022/02/14	1	106.50	0	0.00	102.00	1	9,571	0.01%
2022/02/11	6.2	106.85	2	107.00	107.00	4.2	9,870	0.04%
2022/02/10	0	0.00	0.1	104.50	104.50	-0.1	10,054	0.00%
2022/02/09	10	104.95	10.1	105.30	105.50	-0.1	10,128	0.00%
2022/02/08	4.1	107.59	11.2	106.70	105.50	-7.1	10,138	-0.07%
2022/02/07	8.3	115.66	3.1	113.93	117.00	5.2	10,163	0.05%
2022/01/26	0	0.00	0.1	116.00	113.50	-0.1	10,170	0.00%
2022/01/25	9	119.72	9.1	117.83	115.00	-0.1	10,232	0.00%
2022/01/24	2	119.75	2	117.00	119.00	0	10,245	0.00%
2022/01/21	6	124.58	6.1	123.06	121.00	-0.1	10,262	0.00%
2022/01/20	5	126.00	16	124.91	125.50	-11	10,259	-0.11%
2022/01/19	0	0.00	1	124.51	124.50	-1	10,282	-0.01%
2022/01/18	9	125.28	5	123.00	123.00	4	10,409	0.04%
2022/01/17	7	123.08	5	125.79	127.50	2	10,437	0.02%
2022/01/14	3	124.17	6	124.17	126.00	-3	10,538	-0.03%
2022/01/13	3.1	121.52	1.1	121.86	122.50	2	10,540	0.02%
2022/01/12	2.1	126.49	0	0.00	126.50	2.1	10,553	0.02%
2022/01/11	7	131.00	6	129.67	129.00	1	10,539	0.01%
2022/01/10	9	126.89	8	130.50	129.00	1	10,515	0.01%
2022/01/07	38.3	131.79	8	128.13	125.00	30.3	10,675	0.28%
2022/01/06	34	132.27	50	133.83	137.00	-16	10,737	-0.15%
2022/01/05	36	131.18	20.1	128.92	128.50	16	10,568	0.15%
2022/01/04	7	132.64	10.1	132.54	132.50	-3.1	10,402	-0.03%
2022/01/03	4	133.63	5	133.30	134.50	-1	10,361	-0.01%
2021/12/30	12	128.96	13	130.73	130.50	-1	10,330	-0.01%
2021/12/29	38	127.16	39	125.76	129.00	-1	10,231	-0.01%
2021/12/28	8	124.38	18	126.31	127.00	-10	10,118	-0.10%
2021/12/27	7	121.71	8	122.12	124.00	-1	10,047	-0.01%
2021/12/24	28	124.14	12	120.88	123.00	16	10,005	0.16%
2021/12/23	11	124.82	32	126.52	129.00	-21	9,825	-0.21%
2021/12/22	17	118.71	14	118.93	117.50	3	9,611	0.03%
2021/12/21	15	115.10	16	115.59	118.00	-1	9,542	-0.01%
2021/12/20	25	112.86	36.4	114.09	114.00	-11.4	9,781	-0.12%
2021/12/17	7.2	104.26	15	105.93	108.00	-7.8	9,552	-0.08%
2021/12/16	20.1	100.77	13	100.18	102.50	7.1	9,333	0.08%
2021/12/15	1	96.30	1	96.30	96.00	0	9,206	0.00%
2021/12/14	0	0.00	2.1	95.58	94.20	-2.1	9,242	-0.02%
2021/12/13	1.1	95.81	2	95.65	95.20	-0.9	9,303	-0.01%
2021/12/10	0	0.00	1	94.30	95.10	-1	9,540	-0.01%
2021/12/09	1	95.12	0	0.00	95.00	1	9,626	0.01%
2021/12/08	1	95.32	0	0.00	95.40	1	9,715	0.01%
2021/12/07	1.2	94.83	2	95.40	93.60	-0.8	10,136	-0.01%
2021/12/06	6	97.31	10	96.78	95.60	-4	10,457	-0.04%
2021/12/03	8	96.76	5	97.36	96.30	3	10,554	0.03%
2021/12/02	16.1	99.28	13.2	98.56	98.30	2.9	10,616	0.03%
2021/12/01	18.1	107.45	8.1	106.54	103.00	10.1	10,358	0.10%
2021/11/30	17	108.47	15.2	110.84	114.00	1.9	10,353	0.02%
2021/11/29	2	102.51	7	102.47	104.00	-5	10,326	-0.05%
2021/11/26	2	102.00	3	101.00	101.50	-1	10,376	-0.01%
2021/11/25	7	100.43	5	100.00	100.00	2	10,365	0.02%
2021/11/24	4	101.00	2	102.00	101.50	2	10,336	0.02%
2021/11/23	6	101.73	4	100.20	99.00	2	10,249	0.02%
2021/11/22	2	104.75	1	105.00	102.50	1	10,121	0.01%
2021/11/19	9	106.61	3	108.67	103.00	6	9,883	0.06%
2021/11/18	0	0.00	1	100.00	103.00	-1	9,661	-0.01%
2021/11/17	0	100.00	0	0.00	103.00	0	9,585	0.00%
2021/11/16	0.2	98.80	13	99.58	100.50	-12.9	9,481	-0.14%
2021/11/15	25	102.68	16	102.69	103.50	9	9,310	0.10%
2021/11/12	11	100.55	11	100.30	98.90	0	9,148	0.00%
2021/11/11	11	96.67	25	98.63	101.50	-14	8,880	-0.16%
2021/11/10	19.1	92.48	21.1	92.62	92.30	-2	8,609	-0.02%
2021/11/09	13	89.50	10.1	91.21	93.60	2.9	8,228	0.04%
2021/11/08	1	86.10	6	85.37	85.10	-5	7,972	-0.06%
2021/11/05	20.2	84.07	5	83.82	85.00	15.2	7,842	0.19%
2021/11/04	26	83.16	17	84.19	84.80	9	7,630	0.12%
2021/11/03	9	79.98	12	79.70	79.90	-3	7,371	-0.04%
2021/11/02	6	78.33	3	77.07	76.30	3	7,284	0.04%
2021/11/01	10	79.90	21.1	79.35	80.00	-11.1	7,196	-0.15%
2021/10/29	7	77.56	13	76.42	78.00	-6	7,122	-0.08%
2021/10/28	3	74.00	17	74.73	74.40	-14	7,055	-0.20%
2021/10/27	12	75.42	2	76.25	75.60	10	7,006	0.14%
2021/10/26	15.1	75.89	11.1	75.50	75.10	4	6,952	0.06%
2021/10/25	23	79.42	12.1	78.20	77.50	10.9	6,781	0.16%
2021/10/22	22	79.61	34	80.18	80.80	-12	6,653	-0.18%
2021/10/21	13	78.30	5	78.40	78.20	8	6,455	0.12%
2021/10/20	10	78.19	11	78.58	77.90	-1	6,355	-0.02%
2021/10/19	29	77.67	24	77.69	78.50	5	6,208	0.08%
2021/10/18	9	76.54	16	76.58	77.30	-7	6,132	-0.11%
2021/10/15	28	75.96	81.1	75.98	76.00	-53.1	6,050	-0.88%
2021/10/14	2	73.55	20.2	73.68	73.90	-18.2	5,766	-0.32%
2021/10/13	1	70.90	12.1	71.11	70.80	-11.1	5,597	-0.20%
2021/10/12	9	71.68	13	71.89	72.00	-4	5,590	-0.07%
2021/10/08	5.1	71.49	8.1	71.50	70.80	-3	5,584	-0.05%
2021/10/07	25	70.40	27	70.73	70.80	-2	5,641	-0.04%
2021/10/06	2	68.50	0.6	68.54	68.70	1.4	5,580	0.03%
2021/10/05	4	66.18	10	67.48	68.70	-6	5,539	-0.11%
2021/10/04	1.6	65.78	5	66.99	65.00	-3.4	5,466	-0.06%
2021/10/01	20	66.52	16	65.76	65.10	4	5,413	0.07%
2021/09/30	15	69.44	10	69.67	68.00	5	5,326	0.09%
2021/09/29	30.1	70.25	16	70.81	69.50	14.1	5,269	0.27%
2021/09/28	65	73.01	103	72.71	72.60	-38	5,202	-0.73%	大賣/
2021/09/27	84.1	73.17	74.3	72.96	73.10	9.9	5,041	0.20%
2021/09/24	61	69.67	55.1	69.77	71.30	6	4,553	0.13%
2021/09/23	44.2	68.72	34	68.86	69.00	10.2	4,403	0.23%
2021/09/22	5	69.40	5	67.96	68.30	0	4,354	0.00%
2021/09/17	12	67.56	18	68.56	68.70	-6	4,283	-0.14%
2021/09/16	36	67.93	19	67.86	67.00	17	4,227	0.40%
2021/09/15	25	67.86	24	68.73	68.90	1	4,143	0.02%
2021/09/14	25	71.38	2	70.50	70.30	23	3,902	0.59%
2021/09/13	24	71.82	24	72.62	73.00	0	3,808	0.00%
2021/09/10	52	72.04	63.9	71.31	73.10	-11.9	3,676	-0.32%
2021/09/09	8.2	68.53	27	70.20	71.50	-18.9	3,227	-0.58%
2021/09/08	24	68.23	1	66.00	66.80	23	2,827	0.81%
2021/09/07	9	67.36	30.1	69.04	69.90	-21.1	2,656	-0.79%
2021/09/06	27.2	68.04	1.8	68.44	68.40	25.4	2,407	1.05%
2021/09/03	14.6	69.83	33.4	70.06	70.50	-18.7	2,298	-0.81%
2021/09/02	67.3	67.16	26.4	67.95	68.60	40.9	1,979	2.06%
2021/09/01	20	62.88	9	64.97	65.80	11	1,608	0.68%
2021/08/31	5	61.84	0	0.00	62.00	5	1,458	0.34%
2021/08/25	0	0.00	1	60.30	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	1	55.90	58.30	-1	1,429	-0.07%
2021/08/19	1	54.50	0	0.00	54.40	1	1,433	0.07%
2021/08/18	0	56.20	2	55.50	56.50	-2	1,443	-0.14%
2021/08/17	1	55.10	0	0.00	54.50	1	1,443	0.07%
2021/08/11	0	0.00	1.2	57.17	57.30	-1.2	1,563	-0.07%
2021/08/05	1	61.00	0	0.00	60.40	1	1,783	0.06%
2021/08/04	0	0.00	0.1	61.00	61.00	-0.1	1,826	-0.01%
2021/07/29	1	57.90	1.1	58.01	58.30	-0.1	1,978	0.00%
2021/07/26	1	59.60	3	59.90	59.70	-2	2,010	-0.10%
2021/07/23	0	0.00	2	62.60	60.50	-2	2,006	-0.10%
2021/07/22	0	0.00	2	61.80	62.30	-2	2,060	-0.10%
2021/07/21	1	60.10	2.1	59.99	60.60	-1.1	2,038	-0.05%
2021/07/20	0	58.50	1	59.50	58.50	-1	2,024	-0.05%
2021/07/19	5.1	59.92	0	0.00	59.80	5.1	2,021	0.25%
2021/07/16	3	63.37	5	63.30	63.60	-2	2,038	-0.10%
2021/07/15	7.3	64.76	1	64.30	64.30	6.3	2,037	0.31%
2021/07/14	8	63.90	4	64.98	65.40	4	1,996	0.20%
2021/07/08	0.1	59.90	0	0.00	59.70	0.1	2,047	0.00%
2021/07/07	1	59.70	0	0.00	59.80	1	2,111	0.05%
2021/07/06	3	61.63	0	0.00	60.70	3	2,123	0.14%
2021/07/05	0	0.00	1	62.00	62.80	-1	2,131	-0.05%
2021/07/01	0	0.00	1.1	60.91	59.70	-1.1	2,156	-0.05%
2021/06/30	1	60.60	0	0.00	60.50	1	2,192	0.05%
2021/06/24	0.1	61.50	0	0.00	61.20	0.1	2,242	0.00%
2021/06/23	0	0.00	0.1	60.20	60.30	-0.1	2,233	0.00%
2021/06/22	1.3	59.06	0	0.00	58.00	1.3	2,220	0.06%
2021/06/16	0	0.00	1	59.00	58.30	-1	2,240	-0.04%
2021/06/10	0	0.00	2	55.70	56.20	-2	2,275	-0.09%
2021/06/07	0	0.00	1	54.10	54.50	-1	2,344	-0.04%
2021/06/03	0	0.00	1	55.80	56.30	-1	2,382	-0.04%
2021/06/02	0	0.00	4	55.90	55.90	-4	2,393	-0.17%
2021/05/27	0	0.00	1.1	54.01	55.10	-1.1	2,588	-0.04%
2021/05/26	1	54.40	0.1	54.50	54.50	1	2,596	0.04%
2021/05/25	0	0.00	4	54.70	55.20	-4	2,608	-0.15%
2021/05/24	5.1	53.94	1	53.80	53.70	4.1	2,607	0.16%
2021/05/21	2	51.25	0	0.00	52.40	2	2,605	0.08%
2021/05/20	8	51.65	8	50.60	50.40	0	2,601	0.00%
2021/05/19	5	51.14	4	51.78	51.90	1	2,594	0.04%
2021/05/18	0	0.00	1.1	46.64	48.10	-1.1	2,595	-0.04%
2021/05/17	1	44.55	1	44.55	44.55	0	2,584	0.00%
2021/05/14	1	51.90	0	0.00	49.50	1	2,540	0.04%
2021/05/13	0.1	51.60	2	52.10	50.80	-1.9	2,494	-0.08%
2021/05/12	1	55.20	1.1	55.26	55.20	-0.1	2,437	0.00%
2021/05/11	10.3	61.77	2.1	62.06	61.30	8.2	2,407	0.34%
2021/05/07	1	68.60	1	68.60	68.80	0	2,344	0.00%
2021/05/06	1	68.30	1.1	68.34	67.90	-0.1	2,357	0.00%
2021/05/04	1	65.20	4	64.40	65.80	-3	2,472	-0.12%
2021/04/29	1	67.10	0	0.00	66.80	1	2,494	0.04%
2021/04/28	2.1	68.38	2	68.85	67.80	0.1	2,506	0.01%
2021/04/27	2	66.80	0	0.00	67.50	2	2,459	0.08%
2021/04/26	0.1	66.80	2	67.00	67.00	-1.9	2,471	-0.08%
2021/04/22	3.4	68.55	3	67.97	66.80	0.4	2,524	0.01%
2021/04/20	2.1	67.08	0	0.00	67.20	2.1	2,535	0.08%
2021/04/19	5	67.26	4	67.18	67.20	1	2,565	0.04%
2021/04/16	0	0.00	1	65.80	65.90	-1	2,547	-0.04%
2021/04/15	2	63.60	2	63.25	64.00	0	2,554	0.00%
2021/04/14	1.2	63.24	2	62.65	62.00	-0.9	2,567	-0.03%
2021/04/13	2.1	64.86	0	0.00	64.30	2.1	2,516	0.08%
2021/04/12	1	66.10	10	66.10	66.10	-9	2,473	-0.36%
2021/04/08	2	66.15	2	66.80	66.70	0	2,468	0.00%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	2	67.00	0.2	67.20	66.80	1.8	2,449	0.07%
2021/03/26	1	66.50	0	0.00	66.70	1	2,619	0.04%
2021/03/25	0	66.90	0	0.00	66.30	0	2,685	0.00%
2021/03/23	0.1	66.90	0	0.00	66.70	0.1	2,720	0.00%
2021/03/17	1	67.90	0	0.00	67.70	1	2,780	0.04%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/11	5	67.70	0	0.00	68.10	5	2,887	0.17%
2021/03/10	2	67.80	1	68.10	67.70	1	2,882	0.03%
2021/03/09	2	66.80	1	67.60	67.00	1	2,885	0.03%
2021/03/04	6	69.02	9	68.69	68.20	-3	2,914	-0.10%
2021/03/03	11	71.58	0	0.00	71.10	11	2,864	0.38%
2021/03/02	5	72.20	1.1	72.37	71.00	3.9	2,890	0.14%
2021/02/26	1	71.00	0	0.00	71.20	1	2,859	0.03%
2021/02/23	0.1	70.50	0	0.00	70.40	0.1	2,862	0.00%
2021/02/22	0	0.00	1	71.20	71.20	-1	2,930	-0.03%
2021/02/19	1	70.70	0	0.00	71.20	1	2,941	0.03%
2021/02/18	1.1	71.05	2	71.75	71.20	-0.9	2,978	-0.03%
2021/02/05	1	67.90	0	0.00	68.00	1	2,993	0.03%
2021/02/03	0	0.00	1	67.30	67.00	-1	3,045	-0.03%
2021/02/02	5	67.10	0	0.00	67.00	5	3,048	0.16%
2021/02/01	1	67.00	0	0.00	67.90	1	3,032	0.03%
2021/01/29	2	69.60	2	69.75	68.80	0	3,112	0.00%
2021/01/28	4	70.58	3	70.27	70.20	1	3,078	0.03%
2021/01/27	1.3	70.06	3	71.07	71.70	-1.7	3,027	-0.06%
2021/01/26	8	68.86	3	69.23	68.60	5	2,911	0.17%
2021/01/21	1	68.00	0	0.00	67.90	1	2,850	0.04%
2021/01/20	2	69.05	0	0.00	68.50	2	2,870	0.07%
2021/01/19	0	0.00	1	69.00	68.80	-1	2,868	-0.03%
2021/01/18	1	68.50	0	0.00	68.40	1	2,847	0.04%
2021/01/15	1	70.00	0	0.00	68.90	1	2,838	0.04%
2021/01/14	1	69.00	1	70.60	70.90	0	2,786	0.00%
2021/01/12	1	66.80	0	0.00	66.70	1	2,719	0.04%
2021/01/08	0	0.00	5	67.30	67.50	-5	2,673	-0.19%
2021/01/07	0	0.00	2	68.10	68.10	-2	2,656	-0.08%
2020/12/31	0	0.00	0	68.60	68.60	0	2,582	0.00%
2020/12/25	5	68.92	0	0.00	68.80	5	2,581	0.19%
2020/12/22	2	68.65	0	0.00	67.60	2	2,576	0.08%
2020/12/21	1	68.40	0	0.00	68.30	1	2,515	0.04%
2020/12/18	2	70.50	0	0.00	70.50	2	2,586	0.08%
2020/12/17	2	71.20	0	0.00	71.40	2	2,588	0.08%
2020/12/11	0	0.00	2	73.80	72.60	-2	2,810	-0.07%
2020/12/10	11	75.15	5	74.60	74.60	6	2,880	0.21%
2020/12/09	2	77.90	1	78.10	77.70	1	2,954	0.03%
2020/12/08	2	77.60	0	0.00	77.90	2	2,958	0.07%
2020/11/27	3	82.67	0	0.00	83.40	3	2,869	0.10%
2020/11/26	3	84.00	0	0.00	84.10	3	2,840	0.11%
2020/11/23	0	0.00	8	81.79	81.50	-8	2,871	-0.28%
2020/11/18	4	81.20	5	81.98	82.40	-1	2,826	-0.04%
2020/11/17	1	81.70	0	0.00	81.60	1	2,822	0.04%
2020/11/10	0	0.00	2	78.25	78.50	-2	2,919	-0.07%
2020/11/09	0	0.00	1	78.50	78.50	-1	2,982	-0.03%
2020/10/28	1	75.50	0	0.00	75.40	1	3,735	0.03%
2020/10/27	1	74.10	1	74.20	74.30	0	3,751	0.00%
2020/10/20	0	0.00	2	71.20	71.60	-2	4,154	-0.05%
2020/10/12	1	72.90	0	0.00	72.00	1	4,540	0.02%
2020/10/07	0	0.00	30	73.20	72.90	-30	4,600	-0.65%
2020/10/06	17	72.80	1	73.30	71.70	16	4,641	0.34%
2020/10/05	14	72.57	0	0.00	73.00	14	4,684	0.30%
2020/09/24	0	0.00	1	75.60	74.60	-1	5,324	-0.02%
2020/09/23	10	79.35	10	80.70	77.30	0	5,685	0.00%
2020/09/21	2	77.55	2	78.10	78.30	0	5,672	0.00%
2020/09/17	1	78.60	0	0.00	78.10	1	5,617	0.02%
2020/09/16	4	77.80	4	78.18	78.00	0	5,632	0.00%
2020/09/15	2	77.10	2	76.90	77.10	0	5,684	0.00%
2020/09/14	10	73.50	11	74.52	74.20	-1	5,814	-0.02%
2020/09/02	0	0.00	1	71.50	70.80	-1	6,193	-0.02%
2020/09/01	1	71.00	0	0.00	71.00	1	6,217	0.02%
2020/08/31	10	73.20	10	72.50	72.30	0	6,318	0.00%
2020/08/27	0	0.00	1	72.50	72.30	-1	6,351	-0.02%
2020/08/26	0	0.00	1	71.30	71.10	-1	6,367	-0.02%
2020/08/25	0	0.00	20	72.40	72.10	-20	6,399	-0.31%
2020/08/21	10	72.30	0	0.00	72.40	10	6,432	0.16%
2020/08/20	10	74.20	7	70.99	70.50	3	6,500	0.05%
2020/08/19	3	74.87	0	0.00	73.50	3	6,602	0.05%
2020/08/18	5	74.70	12	75.93	75.20	-7	6,665	-0.11%
2020/08/14	10	76.30	10	75.68	76.90	0	7,144	0.00%
2020/08/13	9	73.82	1	74.20	73.70	8	7,234	0.11%
2020/08/12	5	73.80	2	73.25	73.20	3	7,304	0.04%
2020/08/11	0	0.00	1	75.50	75.80	-1	7,256	-0.01%
2020/08/10	1	74.90	0	0.00	74.40	1	7,261	0.01%
2020/08/06	1	79.90	2	81.65	79.60	-1	7,356	-0.01%
2020/08/05	3	82.13	5	82.34	83.10	-2	7,623	-0.03%
2020/08/04	2	73.90	2	74.50	75.80	0	7,502	0.00%
2020/08/03	2	75.05	0	0.00	73.70	2	7,519	0.03%
2020/07/31	2	80.30	5	80.70	80.40	-3	7,730	-0.04%
2020/07/29	5	80.40	0	0.00	80.10	5	8,006	0.06%
2020/07/28	0	0.00	1	81.70	82.00	-1	8,007	-0.01%
2020/07/27	1	81.10	2	80.70	80.00	-1	7,992	-0.01%
2020/07/24	4	82.00	14	80.64	80.80	-10	8,093	-0.12%
2020/07/23	3	82.10	2	82.05	83.10	1	8,153	0.01%
2020/07/22	2	81.80	4	81.90	82.40	-2	8,100	-0.02%
2020/07/21	12	81.85	1	80.10	81.80	11	8,102	0.14%
2020/07/20	0	0.00	11	79.83	80.20	-11	8,192	-0.13%
2020/07/17	9	81.38	6	79.37	78.90	3	8,302	0.04%
2020/07/16	0	0.00	14	79.90	79.60	-14	8,376	-0.17%
2020/07/15	4	78.12	3	79.50	78.00	1	8,442	0.01%
2020/07/14	5	77.26	0	0.00	78.70	5	8,504	0.06%
2020/07/13	10	77.70	0	0.00	77.70	10	8,523	0.12%
2020/07/10	2	79.60	5	79.34	77.70	-3	8,572	-0.03%
2020/07/09	11	81.42	5	84.50	81.10	6	8,601	0.07%
2020/07/08	0	0.00	7	81.06	81.60	-7	8,613	-0.08%
2020/07/07	2	79.05	6	80.13	79.80	-4	8,630	-0.05%
2020/07/06	6	79.72	9	81.14	78.90	-3	8,763	-0.03%
2020/07/03	22	79.83	16	78.34	78.00	6	8,994	0.07%
2020/07/02	11	73.85	20	77.36	79.40	-9	8,939	-0.10%
2020/07/01	4	71.85	17	72.38	72.20	-13	8,738	-0.15%
2020/06/29	5	69.80	0	0.00	69.10	5	8,739	0.06%
2020/06/24	6	70.53	0	0.00	70.80	6	8,718	0.07%
2020/06/23	21	71.11	2	71.00	70.60	19	8,835	0.22%
2020/06/22	6	72.00	1	71.90	72.30	5	8,839	0.06%
2020/06/19	2	73.05	18	71.54	73.60	-16	8,860	-0.18%
2020/06/17	8	69.05	1	69.70	69.00	7	8,838	0.08%
2020/06/16	9	69.17	33	69.62	70.60	-24	8,860	-0.27%
2020/06/15	11	66.95	1	67.90	67.30	10	8,868	0.11%
2020/06/12	1	63.20	61	65.62	67.60	-60	9,014	-0.67%
2020/06/11	17	66.47	0	0.00	65.20	17	9,095	0.19%
2020/06/10	3	66.30	0	0.00	67.00	3	9,153	0.03%
2020/06/05	15	67.06	3	67.07	67.30	12	9,400	0.13%
2020/06/04	2	70.20	1	69.80	69.80	1	9,466	0.01%
2020/06/03	1	68.90	3	69.73	70.20	-2	9,620	-0.02%
2020/06/02	2	70.00	3	69.77	69.00	-1	9,744	-0.01%
2020/05/29	0	0.00	4	68.45	68.70	-4	9,858	-0.04%
2020/05/28	4	67.20	1	67.40	68.10	3	10,032	0.03%
2020/05/27	6	67.32	5	67.24	68.10	1	10,091	0.01%
2020/05/26	42	70.01	4	69.50	68.20	38	10,310	0.37%
2020/05/25	2	70.20	7	72.29	72.50	-5	10,445	-0.05%
2020/05/22	28	70.56	5	70.04	69.70	23	10,475	0.22%
2020/05/21	3	66.70	15	70.30	71.50	-12	10,464	-0.11%
2020/05/20	29	63.98	18	64.19	65.00	11	10,220	0.11%
2020/05/19	5	62.56	4	62.90	62.90	1	10,586	0.01%
2020/05/15	1	61.10	1	60.50	60.80	0	10,820	0.00%
2020/05/14	0	0.00	1	63.30	60.60	-1	11,202	-0.01%
2020/05/13	2	62.35	1	62.50	61.90	1	11,770	0.01%
2020/05/12	9	62.68	23	63.10	62.10	-14	12,247	-0.11%
2020/05/11	16	61.11	6	60.92	61.40	10	12,047	0.08%
2020/05/08	6	60.02	2	60.25	60.20	4	12,006	0.03%
2020/05/07	4	61.45	1	61.90	60.10	3	12,034	0.02%
2020/05/06	5	56.92	14	57.95	58.60	-9	11,835	-0.08%
2020/05/05	0	0.00	10	56.10	55.60	-10	11,633	-0.09%
2020/05/04	0	0.00	1	56.20	55.10	-1	11,850	-0.01%
2020/04/30	2	56.10	0	0.00	56.30	2	11,923	0.02%
2020/04/29	12	56.76	2	57.55	56.30	10	12,041	0.08%
2020/04/28	0	0.00	12	56.19	57.20	-12	12,202	-0.10%
2020/04/23	9	55.52	4	55.65	54.60	5	12,367	0.04%
2020/04/22	2	54.65	8	54.70	55.90	-6	12,442	-0.05%
2020/04/21	2	54.65	5	54.22	54.00	-3	12,394	-0.02%
2020/04/20	4	53.53	4	53.80	53.40	0	12,231	0.00%
2020/04/17	1	54.00	0	0.00	52.00	1	12,138	0.01%
2020/04/15	2	54.00	19	53.66	53.00	-17	12,025	-0.14%
2020/04/14	1	53.00	18	53.40	54.00	-17	11,926	-0.14%
2020/04/13	9	54.08	1	53.70	53.10	8	11,862	0.07%
2020/04/10	6	52.50	4	53.03	52.50	2	11,721	0.02%
2020/04/09	18	52.64	3	52.57	52.80	15	11,677	0.13%
2020/04/08	14	51.45	3	51.87	51.80	11	11,479	0.10%
2020/04/07	0	0.00	12	48.05	48.40	-12	11,116	-0.11%
2020/04/06	5	43.31	0	0.00	44.00	5	10,970	0.05%
2020/03/31	0	47.35	0	0.00	47.10	0	10,793	0.00%
2020/03/27	4	49.08	0	0.00	48.40	4	10,907	0.04%
2020/03/26	0	0.00	3	51.30	51.80	-3	10,903	-0.03%
2020/03/25	27	53.83	23	53.35	51.40	4	10,937	0.04%
2020/03/24	3	52.57	3	53.03	52.50	0	10,937	0.00%
2020/03/23	6	51.65	2	51.03	51.00	4	10,976	0.04%
2020/03/20	1	49.75	33	50.63	51.40	-32	10,835	-0.30%
2020/03/19	1	48.35	1	48.30	47.20	0	10,721	0.00%
2020/03/18	2	51.80	6	51.97	50.50	-4	10,591	-0.04%
2020/03/17	0	0.00	8	49.34	49.15	-8	10,397	-0.08%
2020/03/13	0	0.00	3	46.95	49.45	-3	10,142	-0.03%
2020/03/12	9	51.06	4	51.60	50.00	5	10,088	0.05%
2020/03/11	3	55.67	1	54.70	54.20	2	9,966	0.02%
2020/03/10	2	53.50	4	54.85	55.20	-2	9,869	-0.02%
2020/03/09	31	55.78	1	55.10	55.00	30	9,664	0.31%
2020/03/06	2	57.40	1	58.00	57.60	1	9,457	0.01%
2020/03/05	1	58.00	1	57.20	56.90	0	9,328	0.00%
2020/03/04	4	56.95	0	0.00	56.70	4	9,246	0.04%
2020/03/03	17	57.81	13	57.78	57.90	4	9,238	0.04%
2020/03/02	1	56.20	1	56.60	56.00	0	9,054	0.00%
2020/02/27	14	57.79	3	57.90	55.40	11	8,973	0.12%
2020/02/26	7	57.91	27	57.94	57.10	-20	8,663	-0.23%
2020/02/25	1	56.40	0	0.00	55.90	1	8,348	0.01%
2020/02/24	4	56.28	1	56.10	55.70	3	8,210	0.04%
2020/02/21	7	54.87	3	55.37	55.50	4	8,069	0.05%
2020/02/20	6	55.87	101	55.40	55.50	-95	7,975	-1.19%	大賣/
2020/02/19	12	57.83	15.1	57.70	58.20	-3.1	7,523	-0.04%
2020/02/18	18	57.56	11	57.06	57.20	7	7,427	0.09%
2020/02/17	14	60.76	4	60.45	59.70	10	7,168	0.14%
2020/02/14	7	58.70	16	59.27	60.30	-9	6,726	-0.13%
2020/02/13	88	54.95	56	53.56	54.90	32	6,002	0.53%
2020/02/12	67	53.25	6	53.07	52.40	61	5,496	1.11%
2020/02/11	5	51.98	4	51.70	52.00	1	5,386	0.02%
2020/02/10	1	51.50	171	51.96	51.30	-170	5,538	-3.07%	大賣/鉅額交易
2020/02/07	18	52.41	18	51.90	52.00	0	5,440	0.00%
2020/02/06	21	52.75	1	53.40	53.60	20	5,321	0.38%
2020/02/05	42	53.33	20	52.95	52.60	22	5,214	0.42%
2020/02/04	32	51.44	5	52.14	51.70	27	4,944	0.55%
2020/02/03	101	52.95	10	52.20	52.70	91	4,849	1.88%	大買/
2020/01/31	11	52.28	23	52.72	53.30	-12	4,686	-0.26%
2020/01/30	3	49.40	0	0.00	49.80	3	4,367	0.07%
2020/01/20	0	0.00	30	51.05	51.00	-30	4,231	-0.71%
2020/01/17	5	50.22	43	50.35	50.30	-38	4,153	-0.91%
2020/01/16	53	49.24	48	49.16	49.20	5	3,998	0.13%
2020/01/15	0	0.00	7	47.63	47.20	-7	3,778	-0.19%
2020/01/13	0	0.00	1	46.30	46.65	-1	3,761	-0.03%
2020/01/09	1	45.55	0	0.00	45.30	1	3,831	0.03%
2020/01/07	0	0.00	30	45.65	44.70	-30	3,949	-0.76%
2020/01/02	1	46.70	0	0.00	47.25	1	4,108	0.02%
2019/12/26	2	46.25	0	0.00	46.05	2	4,260	0.05%
2019/12/25	30	47.73	0	0.00	47.20	30	4,222	0.71%
2019/12/24	45	47.75	1	47.60	47.70	44	4,240	1.04%
2019/12/23	1	47.40	0	0.00	47.60	1	4,127	0.02%
2019/12/19	2	46.35	0	0.00	46.50	2	3,933	0.05%
2019/12/16	2	43.55	0	0.00	44.00	2	3,732	0.05%
2019/12/13	0	0.00	1	44.10	43.70	-1	3,946	-0.03%
2019/11/28	1	44.30	0	0.00	44.80	1	4,686	0.02%
2019/11/27	1	43.75	0	0.00	43.95	1	4,687	0.02%
2019/11/26	0	0.00	2	43.70	43.60	-2	4,722	-0.04%
2019/11/19	0	0.00	2	44.10	43.60	-2	5,197	-0.04%
2019/11/18	2	44.30	4	44.25	44.30	-2	5,226	-0.04%
2019/11/14	0	0.00	2	41.75	41.65	-2	5,387	-0.04%
2019/11/11	5	43.80	6	43.04	42.10	-1	5,660	-0.02%
2019/11/07	8	43.96	2	44.40	44.45	6	5,784	0.10%
2019/11/06	2	42.55	0	0.00	42.50	2	5,882	0.03%
2019/11/01	0	0.00	4	43.10	43.10	-4	6,305	-0.06%
2019/10/23	5	42.40	0	0.00	42.50	5	6,712	0.07%
2019/10/22	25	43.11	0	0.00	42.75	25	6,735	0.37%
2019/10/18	0	0.00	1	43.05	42.85	-1	6,792	-0.01%
2019/10/17	0	0.00	1	41.55	41.50	-1	6,731	-0.01%
2019/10/16	0	0.00	1	41.95	41.80	-1	6,818	-0.01%
2019/10/15	1	40.55	1	39.55	40.60	0	6,821	0.00%
2019/10/14	1	39.15	0	0.00	39.30	1	6,860	0.01%
2019/10/08	2	41.58	0	0.00	41.05	2	6,871	0.03%
2019/10/07	1	42.45	1	42.85	42.30	0	6,886	0.00%
2019/10/04	2	41.08	1	40.95	40.30	1	6,848	0.01%
2019/10/01	0	0.00	1	42.15	42.20	-1	6,981	-0.01%
2019/09/27	5	41.90	0	0.00	42.05	5	6,999	0.07%
2019/09/24	1	44.60	0	0.00	43.80	1	7,262	0.01%
2019/09/23	0	0.00	5	44.30	44.30	-5	7,290	-0.07%
2019/09/20	2	43.95	0	0.00	43.85	2	7,379	0.03%
2019/09/19	4	43.95	0	0.00	43.60	4	7,393	0.05%
2019/09/16	5	44.75	9	44.96	44.85	-4	7,215	-0.06%
2019/09/11	1	46.95	0	0.00	47.15	1	7,212	0.01%
2019/09/10	0	0.00	1	46.75	46.85	-1	7,338	-0.01%
2019/09/09	5	47.81	4	47.13	46.70	1	7,411	0.01%
2019/09/06	0	0.00	6	51.52	51.50	-6	7,243	-0.08%
2019/09/05	3	51.17	0	0.00	51.40	3	7,472	0.04%
2019/09/04	5	50.80	0	0.00	51.00	5	7,480	0.07%
2019/09/03	4	50.68	0	0.00	50.50	4	7,592	0.05%
2019/09/02	0	0.00	1	51.40	51.70	-1	7,645	-0.01%
2019/08/30	3	50.80	0	0.00	50.30	3	7,796	0.04%
2019/08/29	2	50.85	0	0.00	50.80	2	7,929	0.03%
2019/08/26	3	51.73	25	51.70	51.30	-22	7,858	-0.28%
2019/08/23	3	53.93	0	0.00	53.60	3	7,771	0.04%
2019/08/22	26	53.65	0	0.00	54.90	26	7,731	0.34%
2019/08/21	1	55.10	0	0.00	54.20	1	7,650	0.01%
2019/08/20	0	0.00	25	55.00	55.00	-25	7,684	-0.33%
2019/08/19	1	55.30	2	55.20	55.20	-1	7,690	-0.01%
2019/08/15	1	54.30	0.1	54.40	53.90	0.9	7,544	0.01%
2019/08/13	6	54.13	5	54.30	53.10	1	7,466	0.01%
2019/08/12	1	54.80	2	54.60	54.40	-1	7,543	-0.01%
2019/08/08	26	55.27	8	55.35	56.50	18	7,500	0.24%
2019/08/07	1	54.00	0	0.00	52.80	1	7,291	0.01%
2019/08/06	1	50.50	2	51.75	53.80	-1	7,271	-0.01%
2019/08/02	0	0.00	2	53.20	52.70	-2	7,225	-0.03%
2019/08/01	26	52.38	29	53.00	53.00	-3	7,491	-0.04%
2019/07/22	17	50.95	17	50.61	50.70	0	8,389	0.00%
2019/07/19	1	49.50	1	49.25	49.50	0	8,400	0.00%
2019/07/17	2	49.98	0	0.00	50.10	2	8,531	0.02%
2019/07/16	0	0.00	3	51.07	50.70	-3	8,540	-0.04%
2019/07/12	2	51.50	1	51.20	51.50	1	8,738	0.01%
2019/07/10	10	50.90	11	51.02	50.20	-1	9,016	-0.01%
2019/07/09	1	50.50	1	50.10	49.85	0	9,495	0.00%
2019/07/05	3	51.60	5	51.80	51.70	-2	10,138	-0.02%
2019/07/04	0	0.00	5	52.10	52.10	-5	10,181	-0.05%
2019/07/03	11	52.20	10	52.60	51.70	1	10,261	0.01%
2019/07/02	3	54.40	0	0.00	54.30	3	10,153	0.03%
2019/07/01	2	54.65	1	55.50	55.50	1	10,229	0.01%
2019/06/28	1	53.90	2	54.40	54.60	-1	10,178	-0.01%
2019/06/27	5	54.94	1	54.90	53.70	4	10,264	0.04%
2019/06/26	1	54.20	0	0.00	54.00	1	10,310	0.01%
2019/06/24	5	53.24	0	0.00	54.30	5	10,411	0.05%
2019/06/21	2	53.80	0	0.00	53.10	2	10,404	0.02%
2019/06/19	2	53.30	5	53.70	53.40	-3	10,343	-0.03%
2019/06/18	10	51.50	14	51.71	53.40	-4	10,289	-0.04%
2019/06/17	7	52.79	6	52.70	52.70	1	10,162	0.01%
2019/06/14	4	55.10	7	55.57	55.00	-3	10,109	-0.03%
2019/06/13	22	55.26	21	55.24	54.90	1	10,050	0.01%
2019/06/11	10	53.60	0	0.00	53.10	10	9,808	0.10%
2019/06/06	1	52.00	6	52.48	52.70	-5	9,728	-0.05%
2019/06/05	0	0.00	11	51.26	51.70	-11	9,543	-0.12%
2019/06/04	0	0.00	2	48.60	48.40	-2	9,438	-0.02%
2019/05/31	0	0.00	9	48.32	48.20	-9	9,800	-0.09%
2019/05/30	8	47.56	0	0.00	47.45	8	9,783	0.08%
2019/05/29	2	47.75	0	0.00	47.50	2	9,802	0.02%
2019/05/27	0	0.00	1	44.25	45.60	-1	9,886	-0.01%
2019/05/24	2	46.70	2	46.90	45.95	0	9,851	0.00%
2019/05/23	12	47.96	0	0.00	46.25	12	9,818	0.12%
2019/05/22	1	49.25	12	49.00	48.95	-11	9,878	-0.11%
2019/05/21	2	49.20	1	49.35	49.75	1	9,976	0.01%
2019/05/20	6	49.93	26	48.73	48.75	-20	10,042	-0.20%
2019/05/17	8	51.76	2	50.00	49.55	6	9,982	0.06%
2019/05/16	2	52.00	0	0.00	51.70	2	9,904	0.02%
2019/05/15	0	0.00	5	51.90	51.60	-5	9,874	-0.05%
2019/05/14	13	49.65	1	49.50	50.80	12	9,929	0.12%
2019/05/13	5	49.95	3	50.10	50.00	2	10,008	0.02%
2019/05/10	14	49.92	20	49.83	50.00	-6	10,404	-0.06%
2019/05/09	43	52.59	30	52.05	50.50	13	10,496	0.12%
2019/05/08	11	53.58	6	53.53	55.00	5	10,425	0.05%
2019/05/07	10	51.08	21	51.50	53.70	-11	10,216	-0.11%
2019/05/06	46	51.09	37	51.35	50.00	9	10,111	0.09%
2019/05/03	0	0.00	3	52.10	51.70	-3	10,062	-0.03%
2019/05/02	32	51.44	30	50.60	50.70	2	10,037	0.02%
2019/04/30	1	50.20	6	50.75	51.20	-5	10,095	-0.05%
2019/04/29	2	49.60	6	49.06	49.25	-4	10,047	-0.04%
2019/04/26	0	0.00	1	48.50	48.50	-1	10,085	-0.01%
2019/04/25	1	49.00	3	49.60	49.10	-2	10,291	-0.02%
2019/04/24	17	50.11	13	50.65	49.00	4	10,513	0.04%
2019/04/23	2	50.00	7	50.47	50.70	-5	10,808	-0.05%
2019/04/22	2	49.88	0	0.00	49.70	2	11,100	0.02%
2019/04/19	10	50.38	9	50.77	50.40	1	11,010	0.01%
2019/04/18	21	50.01	0	0.00	50.00	21	10,844	0.19%
2019/04/17	36	51.20	31	51.65	52.00	5	10,676	0.05%
2019/04/16	43	50.49	17	50.88	50.70	26	10,536	0.25%
2019/04/15	6	50.40	66	49.12	51.00	-60	10,281	-0.58%
2019/04/12	25	47.62	4	50.00	46.45	21	9,716	0.22%
2019/04/11	1	46.25	10	46.44	46.95	-9	9,029	-0.10%
2019/04/10	0	0.00	1	45.70	45.75	-1	8,884	-0.01%
2019/04/09	1	45.65	0	0.00	45.45	1	8,873	0.01%
2019/04/08	0	0.00	6	45.60	45.10	-6	8,766	-0.07%
2019/04/03	2	44.95	8	45.25	44.70	-6	8,714	-0.07%
2019/04/02	1	43.85	0	0.00	43.85	1	8,645	0.01%
2019/04/01	18	44.44	4	45.10	44.00	14	8,611	0.16%
2019/03/29	7	43.70	6	42.67	43.85	1	8,466	0.01%
2019/03/28	9	42.29	0	0.00	41.80	9	8,339	0.11%
2019/03/27	0	0.00	5	42.06	42.15	-5	8,292	-0.06%
2019/03/26	0	0.00	1	41.90	41.40	-1	8,246	-0.01%
2019/03/22	3	41.65	0	0.00	41.20	3	8,334	0.04%
2019/03/21	1	41.15	1	41.90	42.00	0	8,383	0.00%
2019/03/20	1	41.25	0	0.00	41.10	1	8,350	0.01%
2019/03/19	0	0.00	2	41.75	41.60	-2	8,334	-0.02%
2019/03/15	1	41.65	26	41.15	41.15	-25	8,266	-0.30%
2019/03/13	1	40.30	2	40.98	40.80	-1	8,263	-0.01%
2019/03/12	1	40.70	1	41.90	40.45	0	8,221	0.00%
2019/03/11	2	41.18	2	41.58	41.35	0	8,174	0.00%
2019/03/08	2	42.05	2	41.45	41.45	0	8,280	0.00%
2019/03/07	3	43.50	0	0.00	42.65	3	8,253	0.04%
2019/03/06	27	43.75	3	45.28	43.70	24	8,223	0.29%
2019/03/05	1	44.05	6	44.01	44.25	-5	8,029	-0.06%
2019/03/04	1	43.75	1	44.20	44.40	0	8,107	0.00%
2019/02/27	1	43.05	1	44.30	44.30	0	8,141	0.00%
2019/02/22	0	0.00	1	43.50	43.40	-1	8,166	-0.01%
2019/02/21	1	45.20	6	45.66	44.40	-5	8,278	-0.06%
2019/02/15	1	44.40	15	44.20	44.30	-14	8,216	-0.17%
2019/02/14	28	45.92	13	45.82	45.10	15	8,225	0.18%
2019/02/13	14	46.09	2	46.30	45.25	12	8,184	0.15%
2019/02/12	15	47.21	3	47.40	46.95	12	8,142	0.15%
2019/02/11	26	46.56	29	47.03	48.05	-3	8,166	-0.04%
2019/01/30	5	41.80	28	41.88	43.70	-23	7,777	-0.30%
2019/01/29	14	41.15	7	41.65	40.65	7	7,542	0.09%
2019/01/28	12	41.75	9	41.88	41.10	3	7,297	0.04%
2019/01/23	3	39.83	40	40.69	41.00	-37	6,996	-0.53%
2019/01/22	2	39.63	2	39.68	39.65	0	6,839	0.00%
2019/01/21	30	41.62	0	0.00	40.30	30	6,699	0.45%
2019/01/18	20	40.56	6	40.77	41.35	14	6,564	0.21%
2019/01/17	4	41.59	87	40.96	40.55	-83	6,416	-1.29%
2019/01/16	10	40.05	34	40.12	41.15	-24	6,188	-0.39%
2019/01/15	37	38.54	25	39.00	39.60	12	5,890	0.20%
2019/01/14	0	0.00	5	37.70	38.20	-5	5,445	-0.09%
2019/01/09	7	35.45	0	0.00	35.25	7	5,146	0.14%
2019/01/08	13	35.35	0	0.00	35.50	13	5,156	0.25%
2019/01/02	5	35.25	0	0.00	34.40	5	5,265	0.09%
2018/12/22	0	0.00	25	34.85	34.85	-25	5,669	-0.44%
2018/12/21	25	35.46	0	0.00	35.50	25	5,693	0.44%
2018/12/18	3	35.80	23	36.01	35.25	-20	5,647	-0.35%
2018/12/14	20	35.50	1	35.50	35.50	19	5,722	0.33%
2018/12/12	0	0.00	1	34.45	34.80	-1	5,750	-0.02%
2018/12/07	2	34.10	0	0.00	34.30	2	5,914	0.03%
2018/12/06	1	35.50	1	33.75	34.00	0	5,940	0.00%
2018/12/04	0	0.00	1	35.45	35.40	-1	6,055	-0.02%
2018/12/03	2	37.00	1	36.65	36.35	1	6,100	0.02%
2018/11/27	0	0.00	6	35.53	35.35	-6	6,715	-0.09%
2018/11/22	1	34.95	0	0.00	33.10	1	6,997	0.01%
2018/11/21	1	34.70	6	34.59	34.60	-5	7,287	-0.07%
2018/11/20	0	0.00	1	34.65	34.50	-1	7,661	-0.01%
2018/11/19	1	34.80	0	0.00	35.25	1	7,658	0.01%
2018/11/09	0	0.00	1	33.05	33.20	-1	7,615	-0.01%
2018/11/08	7	34.11	7	33.26	32.10	0	7,626	0.00%
2018/11/06	2	32.20	3	32.12	31.95	-1	7,623	-0.01%
2018/11/05	2	32.35	2	31.88	32.40	0	7,638	0.00%
2018/11/02	2	31.00	1	31.20	31.20	1	7,608	0.01%
2018/11/01	4	30.28	3	30.70	30.65	1	7,783	0.01%
2018/10/31	2	29.20	0	0.00	29.50	2	7,845	0.03%
2018/10/30	0	0.00	1	27.70	28.30	-1	7,902	-0.01%
2018/10/29	5	27.70	6	28.08	27.70	-1	8,102	-0.01%
2018/10/23	2	29.95	2	29.85	29.50	0	8,605	0.00%
2018/10/17	0	0.00	5	29.65	29.65	-5	9,724	-0.05%
2018/10/11	5	26.00	0	0.00	26.00	5	9,927	0.05%
2018/10/03	3	32.90	0	0.00	32.00	3	10,902	0.03%
2018/10/01	5	30.40	3	30.45	30.95	2	10,962	0.02%
2018/09/28	17	31.87	0	0.00	31.70	17	10,991	0.15%
2018/09/27	0	0.00	3	32.40	32.25	-3	10,989	-0.03%
2018/09/26	0	0.00	14	31.91	32.10	-14	11,010	-0.13%
2018/09/21	13	31.35	4	31.78	31.45	9	10,954	0.08%
2018/09/20	5	31.85	6	31.62	30.85	-1	10,881	-0.01%
2018/09/19	0	0.00	4	32.36	32.25	-4	10,713	-0.04%
2018/09/18	8	32.55	8	32.80	33.10	0	10,631	0.00%
2018/09/14	5	34.10	0	0.00	34.25	5	10,591	0.05%
2018/09/13	0	0.00	10	32.98	33.20	-10	10,476	-0.10%
2018/09/11	10	34.63	0	0.00	34.70	10	10,325	0.10%
2018/09/10	10	33.00	0	0.00	33.00	10	10,218	0.10%
2018/09/07	10	34.05	0	0.00	34.60	10	10,088	0.10%
2018/09/06	0	0.00	10.4	34.57	35.00	-10.4	10,124	-0.10%
2018/09/04	78	36.73	7	34.96	34.10	71	9,652	0.74%
2018/09/03	0	0.00	1	36.70	36.70	-1	9,251	-0.01%
2018/08/31	1	36.95	0	0.00	36.60	1	9,128	0.01%
2018/08/30	2	36.40	0	0.00	36.70	2	8,975	0.02%
2018/08/29	1	36.75	60	37.33	37.35	-59	8,820	-0.67%
2018/08/28	14	35.54	4	36.25	36.70	10	8,635	0.12%
2018/08/27	2	34.95	2	33.80	35.30	0	8,230	0.00%
2018/08/24	3	32.40	23	32.97	33.10	-20	7,915	-0.25%
2018/08/20	2	30.00	0	0.00	30.30	2	7,477	0.03%
2018/08/14	0	0.00	2	30.30	29.65	-2	7,324	-0.03%
2018/08/13	50	30.75	23	30.91	30.75	27	7,189	0.38%
2018/08/03	0	0.00	153	32.48	32.20	-153	6,627	-2.31%	大賣/鉅額交易
2018/08/02	1	31.85	100	31.93	32.30	-99	6,498	-1.52%
2018/08/01	132	32.97	31	32.39	31.85	101	6,373	1.58%	大買/鉅額交易
2018/07/31	30	32.20	1	32.00	32.00	29	6,187	0.47%
2018/07/30	72	32.64	8	32.46	32.40	64	6,110	1.05%
2018/07/27	0	0.00	52	32.00	32.00	-52	5,970	-0.87%
2018/07/26	1	31.95	24	32.15	31.00	-23	5,694	-0.40%
2018/07/25	0	0.00	62	29.50	29.25	-62	5,245	-1.18%
2018/07/24	9	29.00	3	29.40	29.30	6	5,128	0.12%
2018/07/20	6	28.25	0	0.00	28.60	6	4,759	0.13%
2018/07/19	17	28.56	0	0.00	28.45	17	4,688	0.36%
2018/07/18	0	0.00	14	28.11	28.60	-14	4,648	-0.30%
2018/07/17	135	29.16	57	29.36	28.65	78	4,508	1.73%	大買/
2018/07/16	3	28.85	1	29.55	28.10	2	4,143	0.05%
2018/07/13	56	27.74	56	28.04	29.30	0	3,897	0.00%
2018/07/12	16	26.55	4	26.88	27.75	12	3,424	0.35%
2018/07/11	1	25.30	1	25.15	25.25	0	3,103	0.00%
2018/07/10	2	24.95	0	0.00	24.90	2	3,074	0.07%
2018/07/09	3	25.50	7	25.52	25.15	-4	2,996	-0.13%
2018/07/06	0	0.00	4	24.64	25.35	-4	2,827	-0.14%
2018/06/27	0	0.00	3	23.40	23.25	-3	2,444	-0.12%
2018/06/26	0	0.00	10	23.30	23.60	-10	2,427	-0.41%
2018/06/25	3	22.95	0	0.00	23.35	3	2,387	0.13%
2018/06/14	0	0.00	5	24.40	23.60	-5	2,236	-0.22%
2018/06/13	5	23.60	0	0.00	24.35	5	2,068	0.24%
2018/06/11	1	23.00	2	23.45	23.80	-1	2,031	-0.05%
2018/06/08	5	23.90	0	0.00	23.35	5	2,028	0.25%
2018/06/06	0	0.00	3	23.70	24.10	-3	1,969	-0.15%
2018/06/04	4	24.04	20	23.25	23.60	-16	1,887	-0.85%
2018/06/01	25	23.79	10	24.03	23.50	15	1,842	0.81%
2018/05/31	6	22.85	43.1	22.48	23.65	-37.1	1,706	-2.17%
2018/05/28	2	21.78	0	0.00	21.85	2	1,464	0.14%
2018/05/25	1	21.80	0	0.00	21.90	1	1,443	0.07%
2018/05/24	3	21.82	0	0.00	21.80	3	1,421	0.21%
2018/05/23	8	21.78	0	0.00	21.85	8	1,412	0.57%
2018/05/22	23	22.14	1	22.15	22.10	22	1,367	1.61%
2018/05/09	10	22.15	0	0.00	22.30	10	1,007	0.99%
2018/05/04	4	22.30	1	22.40	22.45	3	913	0.33%
2018/04/26	0	0.00	10	21.33	21.35	-10	770	-1.30%
2018/04/25	12	21.04	6.4	21.26	21.70	5.6	701	0.80%
2018/04/23	0	0.00	10	20.55	20.40	-10	615	-1.63%
2018/04/17	0	0.00	10	20.90	20.65	-10	596	-1.68%
2018/04/16	0	0.00	11	20.83	20.80	-11	594	-1.85%
2018/04/12	20	20.05	0	0.00	20.25	20	587	3.40%
2018/03/16	0	0.00	1	20.25	20.45	-1	641	-0.16%
2018/03/06	1	18.65	0	0.00	18.75	1	562	0.18%
2018/02/23	2	19.25	0	0.00	19.25	2	554	0.36%
2018/02/09	0	0.00	4	18.55	18.55	-4	586	-0.68%
2018/02/08	1	18.85	0	0.00	18.85	1	609	0.16%
2018/02/07	5	18.70	20	18.90	18.85	-15	621	-2.41%
2018/02/06	1	18.70	122	18.79	18.20	-121	681	-17.75%	大賣/鉅額交易
2018/02/05	1	19.95	241	19.92	19.65	-240	666	-35.99%	大賣/鉅額交易
2018/02/02	1	20.55	0	0.00	20.55	1	666	0.15%
2018/01/29	3	20.73	0	0.00	20.60	3	710	0.42%
2018/01/26	22	21.00	0	0.00	20.70	22	709	3.10%
2018/01/25	23	21.50	3	21.50	21.35	20	720	2.78%
2018/01/24	5	21.60	0	0.00	21.80	5	755	0.66%
2018/01/23	27	21.69	0	0.00	21.60	27	757	3.56%
2018/01/18	12	22.50	0	0.00	22.10	12	759	1.58%
2018/01/16	38	22.00	0	0.00	22.10	38	759	5.00%
2018/01/15	12	21.95	0	0.00	22.00	12	760	1.58%
2018/01/12	20	21.71	0	0.00	21.80	20	756	2.65%
2018/01/11	11	21.44	0	0.00	21.45	11	756	1.45%
2018/01/10	32	21.27	0	0.00	21.20	32	759	4.21%
2018/01/09	20	22.26	20	22.25	22.00	0	746	0.00%
2018/01/08	60	22.40	0	0.00	22.40	60	738	8.13%
2018/01/05	83	21.88	0	0.00	21.85	83	714	11.61%
2018/01/04	5	21.17	0	0.00	21.35	5	699	0.71%
2018/01/03	23	20.94	0	0.00	20.95	23	689	3.34%
2018/01/02	20	20.50	0	0.00	20.95	20	692	2.89%