泰鼎-KY (4927)-凱基-高美館券商分點個股進出

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
41.35
漲跌
▼0.05
漲幅
-0.12%
成交量
422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:13:35(已收盤)

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/17	0	0.00	1	41.40	41.40	-1	754	-0.13%
2024/05/16	3	41.97	0	0.00	41.50	3	748	0.40%
2024/05/06	0.1	42.39	0	0.00	42.45	0.1	726	0.01%
2024/05/03	6	42.48	0	0.00	42.20	6	720	0.83%
2024/05/02	10	41.70	4	41.50	41.90	6	709	0.85%
2024/04/30	4	41.55	0	0.00	41.40	4	705	0.57%
2024/04/29	0	0.00	5	40.01	40.70	-5	694	-0.72%
2024/04/24	0	0.00	1	39.65	39.65	-1	680	-0.15%
2024/04/15	0.1	39.60	0	0.00	39.65	0.1	654	0.02%
2024/04/08	8	39.47	0	0.00	39.50	8	629	1.27%
2024/03/29	0	0.00	1	40.25	40.35	-1	585	-0.17%
2024/03/28	1.2	40.00	0	0.00	40.10	1.2	566	0.21%
2024/03/27	0	40.90	0	0.00	40.60	0	552	0.00%
2024/03/25	0	0.00	2	42.20	42.20	-2	534	-0.37%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/19	1	41.10	0	0.00	41.15	1	515	0.19%
2024/03/14	0	41.25	0	0.00	41.25	0	474	0.00%
2024/03/12	1	42.25	0	0.00	42.15	1	426	0.23%
2024/03/06	5	45.60	0	0.00	43.75	5	336	1.49%
2024/03/04	1	44.40	0	0.00	44.65	1	272	0.37%
2024/03/01	1	45.45	0	0.00	45.45	1	258	0.39%
2024/02/29	0	46.00	0	0.00	45.90	0	244	0.00%
2024/02/22	0	50.60	1	49.90	49.75	-1	223	-0.45%
2024/02/20	1	49.60	0	0.00	49.70	1	222	0.45%
2024/02/16	0	50.00	1	49.90	49.90	-1	221	-0.45%
2024/02/15	0	49.50	0	0.00	49.65	0	221	0.01%
2024/02/05	0	49.45	0	0.00	47.00	0	211	0.00%
2024/01/31	0.1	47.40	0	0.00	47.40	0.1	214	0.02%
2024/01/16	0	49.30	0	0.00	48.40	0	315	0.00%
2024/01/08	0.1	49.85	0	0.00	49.85	0.1	347	0.01%
2024/01/02	1	50.01	0	0.00	50.50	1	405	0.25%
2023/12/06	1	50.80	0	0.00	50.50	1	511	0.20%
2023/10/26	0	0.00	0	49.05	47.90	0	764	0.00%
2023/10/23	0	0.00	1	50.80	50.80	-1	758	-0.13%
2023/10/20	1	50.00	0	0.00	49.95	1	762	0.13%
2023/10/19	0	51.50	0	0.00	51.50	0	756	0.00%
2023/10/06	5	52.90	0	0.00	52.70	5	861	0.58%
2023/09/28	0	0.00	1	56.60	56.30	-1	946	-0.11%
2023/09/27	1	54.90	0	0.00	55.00	1	1,018	0.10%
2023/09/18	0	0.00	10	57.70	58.00	-10	1,194	-0.84%
2023/09/06	10	56.80	0	0.00	57.00	10	1,200	0.83%
2023/08/30	0	0.00	10	56.95	56.60	-10	1,275	-0.78%
2023/08/18	1	52.00	0	0.00	51.60	1	1,391	0.07%
2023/08/14	7	54.60	0	0.00	54.60	7	1,451	0.48%
2023/08/11	3	60.77	0	0.00	60.60	3	1,469	0.20%
2023/08/10	1	60.30	2	61.80	61.60	-1	1,478	-0.07%
2023/08/09	1	61.50	0	0.00	61.60	1	1,472	0.07%
2023/08/07	1	60.60	5	60.84	61.00	-4	1,463	-0.27%
2023/08/02	2	58.65	0	0.00	58.20	2	1,450	0.14%
2023/08/01	3	61.43	1	61.70	61.40	2	1,449	0.14%
2023/07/19	2	65.50	0	0.00	63.90	2	1,450	0.14%
2023/07/17	1	67.00	1	66.80	67.40	0	1,444	0.00%
2023/07/13	5	67.70	0	0.00	67.10	5	1,439	0.35%
2023/07/10	0	0.00	1	66.10	66.00	-1	1,502	-0.07%
2023/07/07	0	0.00	1	65.80	66.80	-1	1,574	-0.06%
2023/07/06	2	64.80	1	66.10	65.80	1	1,633	0.06%
2023/07/05	1	68.10	1	69.60	67.80	0	1,583	0.00%
2023/07/04	22	66.80	23	69.56	70.20	-1	1,531	-0.07%
2023/07/03	0	0.00	4	64.00	65.10	-4	1,416	-0.28%
2023/06/29	2	61.20	0	0.00	61.20	2	1,386	0.14%
2023/06/28	2	60.30	0	0.00	60.00	2	1,381	0.14%
2023/06/19	0	0.00	0	61.80	61.70	0	1,379	0.00%
2023/06/14	1	62.20	0	0.00	62.20	1	1,365	0.07%
2023/06/13	0	0.00	0	64.20	63.50	0	1,352	0.00%
2023/06/12	0	0.00	0	64.30	64.20	0	1,356	0.00%
2023/06/08	0	0.00	3	65.00	64.70	-3	1,344	-0.22%
2023/06/07	1	63.80	3	64.00	64.70	-2	1,344	-0.15%
2023/06/06	2	64.85	13	64.83	64.80	-11	1,326	-0.83%
2023/06/05	4	63.30	0	0.00	63.80	4	1,275	0.31%
2023/06/02	0	0.00	3	62.03	61.70	-3	1,245	-0.24%
2023/05/31	0	0.00	2	63.30	63.00	-2	1,256	-0.16%
2023/05/30	10	61.50	16	61.79	61.80	-6	1,214	-0.49%
2023/05/22	11	62.55	20	61.67	61.50	-9	1,318	-0.68%
2023/05/19	3	59.80	2	59.70	59.60	1	1,270	0.08%
2023/05/18	1	59.50	0	0.00	59.10	1	1,261	0.08%
2023/05/17	1	59.90	5	59.72	59.70	-4	1,244	-0.32%
2023/05/11	0	0.00	4	55.83	55.10	-4	1,200	-0.33%
2023/05/10	6	55.77	0	0.00	55.90	6	1,203	0.50%
2023/05/02	0	0.00	0	55.10	54.90	0	1,263	0.00%
2023/04/27	1	53.50	0	0.00	54.30	1	1,263	0.08%
2023/04/21	0	0.00	2	56.50	56.70	-2	1,227	-0.16%
2023/04/18	10	61.60	0	0.00	60.40	10	1,192	0.84%
2023/04/17	1	61.00	5	61.22	61.40	-4	1,171	-0.34%
2023/04/14	2	61.85	1	61.90	61.70	1	1,163	0.08%
2023/04/13	8	62.09	6	61.03	61.50	2	1,151	0.17%
2023/04/12	3	61.77	6	62.15	63.60	-3	1,060	-0.28%
2023/04/11	21	61.99	4	61.60	62.10	17	976	1.74%
2023/04/07	1	60.80	1	60.00	59.80	0	893	0.00%
2023/04/06	0	0.00	1	60.00	60.10	-1	873	-0.11%
2023/03/31	1	59.00	0	0.00	59.20	1	868	0.12%
2023/03/30	2	59.50	2	59.30	59.20	0	867	0.00%
2023/03/27	1	60.50	0	0.00	60.40	1	880	0.11%
2023/03/24	1	59.80	1	59.80	59.80	0	893	0.00%
2023/03/23	1	59.40	1	59.00	59.40	0	897	0.00%
2023/03/21	1	57.90	0	0.00	58.20	1	911	0.11%
2023/03/20	0	0.00	1	57.60	57.70	-1	924	-0.11%
2023/03/17	3	56.87	3	57.17	57.10	0	930	0.00%
2023/03/16	0	0.00	1	56.10	56.00	-1	932	-0.11%
2023/03/15	1	57.60	0	0.00	56.50	1	950	0.11%
2023/03/10	0	0.00	8	59.70	59.00	-8	1,031	-0.78%
2023/03/09	0	0.00	1	61.80	60.80	-1	1,055	-0.09%
2023/03/08	3	61.40	0	0.00	61.20	3	1,091	0.27%
2023/03/07	0	0.00	12	62.64	62.30	-12	1,128	-1.06%
2023/03/06	5	61.60	3	61.90	61.90	2	1,232	0.16%
2023/03/03	5	59.30	6	59.10	59.40	-1	1,250	-0.08%
2023/03/01	10	58.39	0	0.00	58.70	10	1,338	0.75%
2023/02/23	13	63.04	0	0.00	62.80	13	1,332	0.98%
2023/02/22	4	63.00	6	63.52	62.30	-2	1,384	-0.14%
2023/02/21	2	64.00	0	0.00	64.50	2	1,383	0.14%
2023/02/20	1	62.30	6	63.47	64.90	-5	1,384	-0.36%
2023/02/16	0	0.00	1	60.50	60.30	-1	1,354	-0.07%
2023/02/13	0	59.50	1	59.40	59.60	-1	1,553	-0.06%
2023/02/03	6	60.15	1	59.90	59.80	5	1,867	0.27%
2023/01/31	1	57.60	3	58.23	58.10	-2	1,855	-0.11%
2023/01/30	2	56.15	3	56.63	56.70	-1	1,860	-0.05%
2023/01/17	0	0.00	1	55.20	55.00	-1	1,870	-0.05%
2023/01/12	1	56.20	0	0.00	55.70	1	1,962	0.05%
2023/01/05	0	0.00	0	54.00	53.80	0	2,158	0.00%
2023/01/04	0.1	53.50	0	53.50	53.50	0	2,166	0.00%
2022/12/28	1	54.70	0	0.00	53.60	1	2,268	0.04%
2022/12/22	1	55.10	1	54.90	54.90	0	2,315	0.00%
2022/12/21	1	54.60	0	0.00	54.60	1	2,345	0.04%
2022/12/16	0	0.00	1	57.80	57.50	-1	2,412	-0.04%
2022/12/15	1	59.10	0	0.00	58.90	1	2,412	0.04%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/09	5	58.76	4	58.88	58.70	1	2,452	0.04%
2022/12/08	1	59.40	0	0.00	58.50	1	2,507	0.04%
2022/12/07	0	0.00	1	60.20	58.50	-1	2,530	-0.04%
2022/12/06	1	59.50	3	59.83	59.50	-2	2,550	-0.08%
2022/12/05	1	61.00	0	0.00	61.00	1	2,535	0.04%
2022/11/28	3	60.27	12	60.58	59.30	-9	2,579	-0.35%
2022/11/25	0	0.00	1	57.40	57.00	-1	2,496	-0.04%
2022/11/24	8	57.31	8	57.88	58.40	0	2,494	0.00%
2022/11/23	1	56.30	1	56.50	56.60	0	2,496	0.00%
2022/11/22	0	0.00	1	55.70	55.80	-1	2,503	-0.04%
2022/11/21	1	54.70	0	0.00	54.30	1	2,511	0.04%
2022/11/18	4	55.56	4	54.98	55.30	0	2,529	0.00%
2022/11/17	0	0.00	1	56.20	55.90	-1	2,533	-0.04%
2022/11/16	0	0.00	2	55.50	55.20	-2	2,568	-0.08%
2022/11/14	1	53.70	1	54.20	54.20	0	2,894	0.00%
2022/11/11	7	54.01	4	53.30	53.10	3	2,889	0.10%
2022/11/10	1	55.10	1	55.10	55.10	0	2,772	0.00%
2022/11/09	1	55.50	1	55.90	55.90	0	2,749	0.00%
2022/11/08	2	54.10	4	54.98	54.40	-2	2,707	-0.07%
2022/11/07	2	53.40	2	53.40	53.50	0	2,618	0.00%
2022/11/04	8	53.36	3	53.50	53.50	5	2,589	0.19%
2022/10/31	1	48.80	1	49.05	49.40	0	2,456	0.00%
2022/10/28	1	48.65	1	48.40	48.30	0	2,476	0.00%
2022/10/27	1.1	48.73	2	49.20	49.35	-0.9	2,476	-0.04%
2022/10/26	2	49.80	1	48.50	48.20	1	2,471	0.04%
2022/10/20	0	0.00	20	49.81	50.30	-20	2,390	-0.84%
2022/10/17	1	48.10	2	48.85	49.45	-1	2,245	-0.04%
2022/10/14	1	48.30	7	48.29	49.15	-6	2,239	-0.27%
2022/10/13	3	47.67	0	0.00	46.25	3	2,233	0.13%
2022/10/12	4	49.20	4	49.71	49.55	0	2,202	0.00%
2022/10/11	6	50.58	0	0.00	48.85	6	2,200	0.27%
2022/10/07	0	0.00	5	53.00	52.60	-5	2,173	-0.23%
2022/10/06	10	51.79	4	52.70	52.20	6	2,177	0.28%
2022/10/05	4	52.20	0	0.00	51.70	4	2,183	0.18%
2022/09/30	1	48.65	0	0.00	49.80	1	2,167	0.05%
2022/09/28	0.2	50.57	0	0.00	49.50	0.2	2,208	0.01%
2022/09/27	0	0.00	4	52.00	53.60	-4	2,273	-0.18%
2022/09/26	3	52.27	2	52.50	51.30	1	2,288	0.04%
2022/09/23	4.2	54.44	0	0.00	54.60	4.2	2,271	0.18%
2022/09/22	2	55.70	0	0.00	55.70	2	2,257	0.09%
2022/09/21	2	57.00	0	0.00	56.80	2	2,245	0.09%
2022/09/19	1	57.70	0	0.00	57.30	1	2,247	0.04%
2022/09/16	0	0.00	3	58.77	58.90	-3	2,240	-0.13%
2022/09/15	2	59.45	5	60.36	60.30	-3	2,236	-0.13%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	1	58.60	2	59.10	58.90	-1	2,210	-0.05%
2022/09/12	7.2	57.86	2	58.10	58.00	5.2	2,208	0.24%
2022/09/08	2	57.40	1	57.70	57.70	1	2,238	0.04%
2022/09/06	3	58.80	4	59.50	58.10	-1	2,278	-0.04%
2022/09/02	1.2	61.52	2	60.95	60.90	-0.8	2,251	-0.04%
2022/08/31	0	0.00	1	61.40	61.80	-1	2,218	-0.05%
2022/08/30	1	61.10	0	0.00	61.10	1	2,198	0.05%
2022/08/29	0	0.00	0	59.20	59.20	0	2,140	0.00%
2022/08/26	1	59.40	3	60.70	60.60	-2	2,130	-0.09%
2022/08/25	4	59.30	3	59.20	59.00	1	2,116	0.05%
2022/08/24	4	59.63	1	59.90	58.90	3	2,111	0.14%
2022/08/23	2	60.50	0	0.00	60.90	2	2,081	0.10%
2022/08/22	8	63.99	9	62.70	62.80	-1	2,037	-0.05%
2022/08/19	21	61.18	9	61.07	62.30	12	1,915	0.63%
2022/08/10	2	55.00	0	0.00	55.90	2	1,807	0.11%
2022/08/09	2	54.20	2	55.45	55.70	0	1,793	0.00%
2022/08/08	1	56.20	11	55.25	56.00	-10	1,771	-0.56%
2022/08/03	0	0.00	1	56.60	56.60	-1	1,760	-0.06%
2022/07/28	10	62.20	0	0.00	60.80	10	1,940	0.52%
2022/07/26	4	62.70	0	0.00	61.10	4	1,980	0.20%
2022/07/25	0	0.00	0	63.40	63.10	0	1,990	0.00%
2022/07/15	1	62.60	1	61.90	62.50	0	2,303	0.00%
2022/07/14	0	0.00	1	62.00	62.30	-1	2,321	-0.04%
2022/07/13	1	61.00	1	59.20	59.00	0	2,314	0.00%
2022/07/11	0	0.00	10	62.66	62.20	-10	2,306	-0.43%
2022/07/08	3	65.30	0	0.00	65.80	3	2,316	0.13%
2022/07/07	11	63.49	1	64.30	64.30	10	2,330	0.43%
2022/07/05	7	63.46	8	62.14	64.70	-1	2,343	-0.04%
2022/06/28	1	73.40	1	72.70	72.60	0	2,469	0.00%
2022/06/27	10	74.00	10	74.70	74.00	0	2,560	0.00%
2022/06/24	1	73.00	1	73.50	72.30	0	2,610	0.00%
2022/06/21	2	73.10	2	73.70	74.20	0	2,922	0.00%
2022/06/20	1	72.10	1	73.00	72.90	0	3,030	0.00%
2022/06/17	3	72.77	4	72.35	74.00	-1	3,136	-0.03%
2022/06/16	1	76.10	6	76.83	74.50	-5	3,133	-0.16%
2022/06/15	7	76.37	1	75.90	75.70	6	3,125	0.19%
2022/06/14	2	78.95	2	78.80	78.50	0	3,095	0.00%
2022/06/13	1	79.50	1	79.60	79.70	0	3,072	0.00%
2022/06/09	1	84.10	0	0.00	83.90	1	3,029	0.03%
2022/06/07	7	86.91	1	87.90	86.40	6	3,054	0.20%
2022/06/06	5	87.30	0	0.00	86.30	5	3,077	0.16%
2022/06/02	2	88.05	0	0.00	88.10	2	3,112	0.06%
2022/06/01	1	90.70	1	91.50	89.80	0	3,228	0.00%
2022/05/31	1	90.80	8	90.40	91.20	-7	3,297	-0.21%
2022/05/30	6	87.75	0	0.00	87.60	6	3,379	0.18%
2022/05/27	4	88.75	1	88.60	87.20	3	3,390	0.09%
2022/05/26	1	88.70	1	89.40	88.10	0	3,408	0.00%
2022/05/25	1	87.70	1	88.90	88.60	0	3,438	0.00%
2022/05/24	0	0.00	4	89.05	88.60	-4	3,449	-0.12%
2022/05/23	2	92.60	0	0.00	91.70	2	3,458	0.06%
2022/05/20	0	0.00	1	93.00	92.90	-1	3,490	-0.03%
2022/05/19	3	90.53	3	91.50	91.70	0	3,504	0.00%
2022/05/18	4	94.50	3	94.37	94.00	1	3,484	0.03%
2022/05/13	1	93.40	0	0.00	93.00	1	3,578	0.03%
2022/05/11	3	93.87	2	94.90	96.20	1	3,722	0.03%
2022/05/10	5	96.00	2	95.80	95.20	3	3,762	0.08%
2022/05/09	0	0.00	1	99.00	97.20	-1	3,928	-0.03%
2022/05/06	2	99.50	3	99.80	99.70	-1	4,134	-0.02%
2022/05/05	2	100.15	4	103.00	104.00	-2	4,176	-0.05%
2022/05/04	0	0.00	2	101.00	100.00	-2	4,157	-0.05%
2022/04/27	2	93.60	2	93.20	94.00	0	4,363	0.00%
2022/04/26	9	92.42	8	93.16	94.30	1	4,393	0.02%
2022/04/25	2	94.40	1	94.50	94.80	1	4,461	0.02%
2022/04/22	7	98.29	3	96.50	94.50	4	4,492	0.09%
2022/04/20	0	0.00	1	104.00	105.00	-1	4,574	-0.02%
2022/04/14	0	0.00	1	104.00	103.50	-1	5,053	-0.02%
2022/04/13	1	103.50	1	102.00	103.50	0	5,261	0.00%
2022/04/12	2	101.50	2	99.30	102.00	0	5,471	0.00%
2022/04/11	0	99.70	0	0.00	98.80	0	5,549	0.00%
2022/04/08	1	102.00	2	102.00	101.00	-1	5,619	-0.02%
2022/04/07	1	102.50	2	103.00	102.00	-1	5,729	-0.02%
2022/04/01	5	105.90	1	103.50	103.50	4	5,968	0.07%
2022/03/31	4	106.38	3	106.83	106.00	1	6,026	0.02%
2022/03/30	2	106.75	2	105.00	105.50	0	6,178	0.00%
2022/03/25	2	106.75	0	0.00	104.50	2	6,734	0.03%
2022/03/24	5	106.80	2	105.00	107.50	3	6,998	0.04%
2022/03/23	3	102.00	17	104.38	102.50	-14	7,083	-0.20%
2022/03/22	1	96.90	2	100.20	102.50	-1	7,145	-0.01%
2022/03/21	1	97.50	7	97.01	97.50	-6	7,026	-0.09%
2022/03/18	1	94.30	0	0.00	94.20	1	7,013	0.01%
2022/03/17	4	92.28	4	92.98	93.70	0	7,026	0.00%
2022/03/11	2	94.30	2	94.75	94.60	0	7,133	0.00%
2022/03/10	1	93.00	1	94.20	94.80	0	7,199	0.00%
2022/03/09	3	90.10	3	89.70	91.80	0	7,342	0.00%
2022/03/08	5	90.58	5	90.64	89.60	0	7,673	0.00%
2022/03/04	3	94.60	0	0.00	92.30	3	8,202	0.04%
2022/03/03	7	96.10	2	96.50	96.00	5	8,209	0.06%
2022/03/02	1	98.20	4	98.70	98.60	-3	8,153	-0.04%
2022/03/01	1	100.50	1	100.98	99.90	0	8,161	0.00%
2022/02/24	1	101.00	0	0.00	100.50	1	8,294	0.01%
2022/02/23	5	103.01	1	103.00	104.00	4	8,512	0.05%
2022/02/22	1	101.00	0	0.00	101.00	1	8,698	0.01%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/18	1	102.50	0	0.00	103.00	1	8,839	0.01%
2022/02/16	8	105.06	2	105.75	105.50	6	9,115	0.07%
2022/02/15	4	103.75	0	0.00	102.00	4	9,329	0.04%
2022/02/14	2	101.75	1	102.50	102.00	1	9,571	0.01%
2022/02/11	2	106.75	7	107.00	107.00	-5	9,870	-0.05%
2022/02/09	8	103.81	6.1	105.49	105.50	2	10,128	0.02%
2022/02/08	10.1	108.06	3.1	107.98	105.50	7	10,138	0.07%
2022/02/07	0.1	118.00	1	115.00	117.00	-0.9	10,163	-0.01%
2022/01/26	2	114.00	2	115.50	113.50	0	10,170	0.00%
2022/01/25	2	118.25	1	120.00	115.00	1	10,232	0.01%
2022/01/24	2	117.50	2	120.50	119.00	0	10,245	0.00%
2022/01/20	0	0.00	0	127.00	125.50	0	10,259	0.00%
2022/01/19	7	124.36	5	124.00	124.50	2	10,282	0.02%
2022/01/17	4	124.13	1	123.50	127.50	3	10,437	0.03%
2022/01/14	2	121.00	3	121.83	126.00	-1	10,538	-0.01%
2022/01/13	2	124.50	2	125.00	122.50	0	10,540	0.00%
2022/01/12	17	127.79	16	126.16	126.50	1	10,553	0.01%
2022/01/11	6	129.25	6	129.75	129.00	0	10,539	0.00%
2022/01/10	5	129.20	7	129.36	129.00	-2	10,515	-0.02%
2022/01/07	5	128.40	0	0.00	125.00	5	10,675	0.05%
2022/01/06	4	132.88	8	133.19	137.00	-4	10,737	-0.04%
2022/01/05	10	130.55	7	128.57	128.50	3	10,568	0.03%
2022/01/04	1	131.50	0	0.00	132.50	1	10,402	0.01%
2022/01/03	14	134.82	13	133.77	134.50	1	10,361	0.01%
2021/12/30	0	0.00	1	131.00	130.50	-1	10,330	-0.01%
2021/12/29	2	125.75	2	128.00	129.00	0	10,231	0.00%
2021/12/28	2	126.75	3	126.00	127.00	-1	10,118	-0.01%
2021/12/27	4	120.50	2	120.75	124.00	2	10,047	0.02%
2021/12/24	3	122.00	4	121.25	123.00	-1	10,005	-0.01%
2021/12/23	5	125.80	9	125.11	129.00	-4	9,825	-0.04%
2021/12/22	2	119.25	7	118.07	117.50	-5	9,611	-0.05%
2021/12/21	5	114.30	26	116.04	118.00	-21	9,542	-0.22%
2021/12/20	10	114.45	20	115.63	114.00	-10	9,781	-0.10%
2021/12/17	4	106.50	2	106.50	108.00	2	9,552	0.02%
2021/12/16	2	100.15	2	100.90	102.50	0	9,333	0.00%
2021/12/15	1	96.00	1	96.40	96.00	0	9,206	0.00%
2021/12/14	1	96.60	1	95.50	94.20	0	9,242	0.00%
2021/12/13	1	96.40	0	0.00	95.20	1	9,303	0.01%
2021/12/08	0	0.00	1	95.90	95.40	-1	9,715	-0.01%
2021/12/07	4	95.40	7	93.74	93.60	-3	10,136	-0.03%
2021/12/06	3	96.60	3	96.53	95.60	0	10,457	0.00%
2021/12/03	5	97.82	4	96.83	96.30	1	10,554	0.01%
2021/12/02	2	100.70	3	100.77	98.30	-1	10,616	-0.01%
2021/12/01	37	107.15	3	106.17	103.00	34	10,358	0.33%
2021/11/30	11	108.27	19	110.95	114.00	-8	10,353	-0.08%
2021/11/29	2	103.75	3	103.50	104.00	-1	10,326	-0.01%
2021/11/26	2	100.75	1	100.50	101.50	1	10,376	0.01%
2021/11/25	5	100.50	2	100.50	100.00	3	10,365	0.03%
2021/11/24	2	99.55	4	101.50	101.50	-2	10,336	-0.02%
2021/11/23	4	100.88	4	101.00	99.00	0	10,249	0.00%
2021/11/22	9	104.67	9	105.00	102.50	0	10,121	0.00%
2021/11/19	18	106.47	28	104.93	103.00	-10	9,883	-0.10%
2021/11/18	2	102.50	3	102.67	103.00	-1	9,661	-0.01%
2021/11/17	7	101.14	2	100.25	103.00	5	9,585	0.05%
2021/11/16	2	100.75	1	97.10	100.50	1	9,481	0.01%
2021/11/15	10	103.85	3	103.33	103.50	7	9,310	0.08%
2021/11/12	6	99.78	5	100.80	98.90	1	9,148	0.01%
2021/11/11	32	99.60	34.5	100.11	101.50	-2.5	8,880	-0.03%
2021/11/10	10.5	92.88	7	92.97	92.30	3.5	8,609	0.04%
2021/11/09	17	91.48	19.4	92.11	93.60	-2.4	8,228	-0.03%
2021/11/08	4	86.05	0	0.00	85.10	4	7,972	0.05%
2021/11/05	8	84.95	6	83.83	85.00	2	7,842	0.03%
2021/11/04	8	82.71	10.2	83.65	84.80	-2.2	7,630	-0.03%
2021/11/03	4	78.70	5	79.14	79.90	-1	7,371	-0.01%
2021/11/02	3	78.10	6	77.88	76.30	-3	7,284	-0.04%
2021/11/01	3	79.23	4	79.30	80.00	-1	7,196	-0.01%
2021/10/29	2	77.40	8	76.79	78.00	-6	7,122	-0.08%
2021/10/28	4	74.58	2	74.40	74.40	2	7,055	0.03%
2021/10/27	4	75.53	0	0.00	75.60	4	7,006	0.06%
2021/10/26	5	75.50	3	75.53	75.10	2	6,952	0.03%
2021/10/25	6	78.77	1	77.50	77.50	5	6,781	0.07%
2021/10/22	0	0.00	5	81.62	80.80	-5	6,653	-0.08%
2021/10/21	2	79.30	0	0.00	78.20	2	6,455	0.03%
2021/10/20	2	79.15	3	79.03	77.90	-1	6,355	-0.02%
2021/10/19	11	77.67	59	78.24	78.50	-48	6,208	-0.77%
2021/10/18	3.5	76.49	5	76.88	77.30	-1.5	6,132	-0.02%
2021/10/15	20	75.63	30	75.81	76.00	-10	6,050	-0.17%
2021/10/14	4	73.25	9.5	73.36	73.90	-5.5	5,766	-0.10%
2021/10/13	0	0.00	1	70.40	70.80	-1	5,597	-0.02%
2021/10/12	4	71.75	19	72.11	72.00	-15	5,590	-0.27%
2021/10/08	3	71.30	3	71.67	70.80	0	5,584	0.00%
2021/10/07	33	70.76	9	71.11	70.80	24	5,641	0.43%
2021/10/06	6	68.33	7	68.66	68.70	-1	5,580	-0.02%
2021/10/05	15	68.70	10	67.90	68.70	5	5,539	0.09%
2021/10/04	1	65.50	1	66.30	65.00	0	5,466	0.00%
2021/10/01	15	65.89	4	66.05	65.10	11	5,413	0.20%
2021/09/30	5	69.18	1	68.60	68.00	4	5,326	0.08%
2021/09/29	8	69.99	1	70.50	69.50	7	5,269	0.13%
2021/09/28	10	73.72	10	72.61	72.60	0	5,202	0.00%
2021/09/27	22	73.68	13	72.95	73.10	9	5,041	0.18%
2021/09/24	1	70.90	5	71.96	71.30	-4	4,553	-0.09%
2021/09/22	1	68.70	1	68.90	68.30	0	4,354	0.00%
2021/09/15	1	66.70	1	67.50	68.90	0	4,143	0.00%
2021/09/14	11	70.63	1	71.50	70.30	10	3,902	0.26%
2021/09/13	6	72.57	6	72.57	73.00	0	3,808	0.00%
2021/09/10	12	71.78	15	71.55	73.10	-3	3,676	-0.08%
2021/09/09	0	0.00	102	70.72	71.50	-102	3,227	-3.16%	大賣/鉅額交易
2021/09/08	2	66.30	2	66.95	66.80	0	2,827	0.00%
2021/09/07	60	68.14	117	68.84	69.90	-57	2,656	-2.15%	大賣/
2021/09/06	4	68.85	2	69.00	68.40	2	2,407	0.08%
2021/09/03	2	69.85	60	69.73	70.50	-58	2,298	-2.52%
2021/09/02	13	67.59	21	67.28	68.60	-8	1,979	-0.40%
2021/09/01	0	0.00	1	66.10	65.80	-1	1,608	-0.06%
2021/08/31	20	60.83	26	61.78	62.00	-6	1,458	-0.41%
2021/08/25	0	0.00	1	59.10	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	1	58.00	58.30	-1	1,429	-0.07%
2021/08/18	1	53.80	2	55.20	56.50	-1	1,443	-0.07%
2021/08/16	1	54.80	1	54.90	54.80	0	1,465	0.00%
2021/08/13	1	56.90	0	0.00	55.60	1	1,486	0.07%
2021/08/11	3	57.50	1	58.00	57.30	2	1,563	0.13%
2021/08/09	3	60.70	1	60.30	59.80	2	1,666	0.12%
2021/08/05	2	60.00	0	0.00	60.40	2	1,783	0.11%
2021/08/04	1	60.50	2	59.80	61.00	-1	1,826	-0.05%
2021/07/30	1	59.00	0	0.00	57.70	1	1,955	0.05%
2021/07/29	1	58.00	0	0.00	58.30	1	1,978	0.05%
2021/07/27	1	60.00	0	0.00	59.60	1	2,002	0.05%
2021/07/26	1	60.00	0	0.00	59.70	1	2,010	0.05%
2021/07/23	1	61.70	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	1	62.40	62.30	-1	2,060	-0.05%
2021/07/21	1	59.00	2	60.00	60.60	-1	2,038	-0.05%
2021/07/20	1	59.20	1	58.70	58.50	0	2,024	0.00%
2021/07/19	2	60.15	1	59.80	59.80	1	2,021	0.05%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/15	2	64.65	1	64.30	64.30	1	2,037	0.05%
2021/07/14	3	64.53	2	63.85	65.40	1	1,996	0.05%
2021/07/13	3	62.23	4	61.75	60.70	-1	1,931	-0.05%
2021/07/12	1	60.30	1	59.80	60.00	0	1,946	0.00%
2021/07/05	0	0.00	11	61.81	62.80	-11	2,131	-0.52%
2021/07/02	1	59.20	0	0.00	59.30	1	2,135	0.05%
2021/07/01	1	59.80	0	0.00	59.70	1	2,156	0.05%
2021/06/25	1	61.10	0	0.00	61.10	1	2,239	0.04%
2021/06/23	0	0.00	5	60.50	60.30	-5	2,233	-0.22%
2021/06/22	1	59.50	1	59.00	58.00	0	2,220	0.00%
2021/06/17	0.5	58.80	0	0.00	58.50	0.5	2,228	0.02%
2021/06/16	0	0.00	2	58.60	58.30	-2	2,240	-0.09%
2021/06/15	3	58.30	1	58.20	58.30	2	2,265	0.09%
2021/06/11	0	0.00	1	56.70	56.80	-1	2,269	-0.04%
2021/06/10	2	56.20	2	56.35	56.20	0	2,275	0.00%
2021/06/08	1	55.30	0	0.00	55.10	1	2,322	0.04%
2021/06/07	1	55.10	2	54.15	54.50	-1	2,344	-0.04%
2021/06/03	1	55.70	1	56.30	56.30	0	2,382	0.00%
2021/06/02	1	56.70	0	0.00	55.90	1	2,393	0.04%
2021/05/28	0	0.00	1	56.40	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	1	55.00	55.10	-1	2,588	-0.04%
2021/05/26	2	54.45	6	54.08	54.50	-4	2,596	-0.15%
2021/05/25	4	54.50	2	54.35	55.20	2	2,608	0.08%
2021/05/24	2	53.85	1	54.30	53.70	1	2,607	0.04%
2021/05/19	1	49.70	1	51.80	51.90	0	2,594	0.00%
2021/05/18	5	46.65	0	0.00	48.10	5	2,595	0.19%
2021/05/14	0	0.00	5	49.20	49.50	-5	2,540	-0.20%
2021/05/13	1	50.90	3	51.80	50.80	-2	2,494	-0.08%
2021/05/12	2	55.75	1	55.20	55.20	1	2,437	0.04%
2021/05/11	10.1	61.30	5	61.30	61.30	5.1	2,407	0.21%
2021/05/10	6	68.00	0	0.00	68.10	6	2,333	0.26%
2021/05/07	0	0.00	2	68.60	68.80	-2	2,344	-0.09%
2021/05/06	3	67.67	2	68.50	67.90	1	2,357	0.04%
2021/05/04	1	64.60	0	0.00	65.80	1	2,472	0.04%
2021/04/29	0	0.00	1	67.80	66.80	-1	2,494	-0.04%
2021/04/28	1	69.50	2	68.40	67.80	-1	2,506	-0.04%
2021/04/27	0	0.00	1	66.90	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	3	67.30	67.00	-3	2,471	-0.12%
2021/04/22	3	66.83	13	66.96	66.80	-10	2,524	-0.40%
2021/04/21	3	67.90	10	67.20	67.90	-7	2,556	-0.27%
2021/04/20	1	67.40	0	0.00	67.20	1	2,535	0.04%
2021/04/19	5	67.22	4	67.03	67.20	1	2,565	0.04%
2021/04/16	6	65.60	4	65.68	65.90	2	2,547	0.08%
2021/04/14	2	62.50	2	63.40	62.00	0	2,567	0.00%
2021/04/13	4	64.90	5	65.36	64.30	-1	2,516	-0.04%
2021/04/12	4	66.05	2	66.15	66.10	2	2,473	0.08%
2021/04/09	6	66.80	0	0.00	66.50	6	2,482	0.24%
2021/04/08	10	66.60	0	0.00	66.70	10	2,468	0.41%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	8	67.09	0	0.00	66.80	8	2,449	0.33%
2021/04/01	9	67.14	4	66.80	66.70	5	2,460	0.20%
2021/03/29	1	66.80	1	67.00	67.10	0	2,528	0.00%
2021/03/26	0.1	66.80	0	0.00	66.70	0.1	2,619	0.00%
2021/03/23	0	0.00	5	66.82	66.70	-5	2,720	-0.18%
2021/03/22	0	0.00	5	67.20	66.80	-5	2,734	-0.18%
2021/03/18	1	67.40	3	67.40	67.40	-2	2,752	-0.07%
2021/03/16	0	0.00	12	67.76	68.10	-12	2,832	-0.42%
2021/03/15	0	69.20	1	68.00	68.10	-1	2,841	-0.04%
2021/03/12	12	68.58	0	0.00	67.90	12	2,845	0.42%
2021/03/11	0	0.00	1	67.80	68.10	-1	2,887	-0.03%
2021/03/10	0	0.00	2	67.60	67.70	-2	2,882	-0.07%
2021/03/09	3	67.23	4	67.00	67.00	-1	2,885	-0.03%
2021/03/08	2	68.21	2	67.90	67.90	0	2,871	0.00%
2021/03/05	3	67.63	3	68.57	68.60	0	2,898	0.00%
2021/03/04	56	68.59	4	68.95	68.20	52	2,914	1.78%
2021/03/03	3	71.77	0	0.00	71.10	3	2,864	0.10%
2021/03/02	6	72.15	2	72.40	71.00	4	2,890	0.14%
2021/02/26	1	70.50	1	71.00	71.20	0	2,859	0.00%
2021/02/25	1	70.70	51	71.01	71.10	-50	2,857	-1.75%
2021/02/24	0	71.80	1	70.70	70.30	-1	2,864	-0.03%
2021/02/23	2	70.50	2	70.40	70.40	0	2,862	0.00%
2021/02/22	1	71.10	1	71.20	71.20	0	2,930	0.00%
2021/02/18	9	71.58	11	71.35	71.20	-2	2,978	-0.07%
2021/02/17	4	69.03	2	69.25	69.30	2	3,011	0.07%
2021/02/05	3	68.30	3	68.10	68.00	0	2,993	0.00%
2021/02/04	4	66.83	0	0.00	66.70	4	3,002	0.13%
2021/02/03	0	0.00	2	67.00	67.00	-2	3,045	-0.07%
2021/02/02	10	67.85	5	67.00	67.00	5	3,048	0.16%
2021/02/01	1	68.20	1	67.90	67.90	0	3,032	0.00%
2021/01/29	2	70.15	31	68.84	68.80	-29	3,112	-0.93%
2021/01/28	6	70.17	18	70.21	70.20	-12	3,078	-0.39%
2021/01/27	13	69.80	11	70.79	71.70	2	3,027	0.07%
2021/01/26	1	68.60	1	69.00	68.60	0	2,911	0.00%
2021/01/25	36	69.44	6	69.43	69.00	30	2,864	1.05%
2021/01/22	8	68.21	4	68.53	68.40	4	2,838	0.14%
2021/01/21	2	69.25	2	68.70	67.90	0	2,850	0.00%
2021/01/20	3	68.33	3	68.80	68.50	0	2,870	0.00%
2021/01/19	5	68.80	5	69.06	68.80	0	2,868	0.00%
2021/01/18	1	68.10	1	68.40	68.40	0	2,847	0.00%
2021/01/15	8	69.71	3	69.60	68.90	5	2,838	0.18%
2021/01/14	6	70.88	3	69.90	70.90	3	2,786	0.11%
2021/01/13	3	67.63	3	67.40	68.10	0	2,736	0.00%
2021/01/12	1	67.00	1	66.80	66.70	0	2,719	0.00%
2021/01/11	6	68.82	4	68.05	68.90	2	2,692	0.07%
2021/01/08	2	67.40	1	67.00	67.50	1	2,673	0.04%
2021/01/06	1	69.50	1	68.10	68.30	0	2,634	0.00%
2021/01/05	2	68.60	2	69.30	68.60	0	2,611	0.00%
2021/01/04	0	0.00	4	69.48	69.40	-4	2,608	-0.15%
2020/12/31	2	68.40	1	68.60	68.60	1	2,582	0.04%
2020/12/30	2	68.80	0	0.00	68.70	2	2,597	0.08%
2020/12/29	4	68.48	3	68.60	68.60	1	2,624	0.04%
2020/12/28	5	68.06	1	67.90	67.90	4	2,615	0.15%
2020/12/25	3	69.23	5	69.62	68.80	-2	2,581	-0.08%
2020/12/24	9	70.96	2	70.30	70.20	7	2,571	0.27%
2020/12/23	1	69.20	0	0.00	69.50	1	2,559	0.04%
2020/12/22	2	68.30	1	68.00	67.60	1	2,576	0.04%
2020/12/21	5	68.70	7	68.86	68.30	-2	2,515	-0.08%
2020/12/18	1	70.50	2	70.35	70.50	-1	2,586	-0.04%
2020/12/17	0	0.00	3	71.37	71.40	-3	2,588	-0.12%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/15	12	71.92	1	72.10	71.60	11	2,710	0.41%
2020/12/14	2	72.40	2	72.60	72.90	0	2,740	0.00%
2020/12/11	12	72.93	6	73.17	72.60	6	2,810	0.21%
2020/12/10	6	75.57	4	74.70	74.60	2	2,880	0.07%
2020/12/09	13	77.69	3	77.53	77.70	10	2,954	0.34%
2020/12/08	3	77.50	3	77.83	77.90	0	2,958	0.00%
2020/12/07	16	78.53	9	78.38	77.30	7	2,949	0.24%
2020/12/04	1	81.60	1	81.10	81.10	0	2,888	0.00%
2020/12/03	2	82.60	2	81.95	81.80	0	2,879	0.00%
2020/12/02	2	82.70	2	82.60	82.60	0	2,878	0.00%
2020/12/01	2	82.75	3	83.27	83.40	-1	2,889	-0.03%
2020/11/30	3	82.67	1	81.30	81.30	2	2,889	0.07%
2020/11/27	3	83.07	6	83.83	83.40	-3	2,869	-0.10%
2020/11/26	33	83.78	31	83.77	84.10	2	2,840	0.07%
2020/11/25	2	82.30	4	82.13	81.40	-2	2,816	-0.07%
2020/11/24	2	81.60	2	82.10	81.30	0	2,831	0.00%
2020/11/23	28	81.55	27	81.66	81.50	1	2,871	0.03%
2020/11/20	4	82.95	3	82.93	82.90	1	2,874	0.03%
2020/11/19	11	82.68	6	83.43	82.40	5	2,877	0.17%
2020/11/18	1	81.90	3	82.23	82.40	-2	2,826	-0.07%
2020/11/17	1	81.00	1	81.50	81.60	0	2,822	0.00%
2020/11/16	3	81.07	12	81.54	81.80	-9	2,855	-0.32%
2020/11/13	2	78.75	2	78.90	78.70	0	2,823	0.00%
2020/11/12	5	78.80	4	79.05	79.00	1	2,857	0.03%
2020/11/11	8	79.53	9	79.69	79.70	-1	2,871	-0.03%
2020/11/10	1	77.80	2	78.20	78.50	-1	2,919	-0.03%
2020/11/09	2	78.65	1	78.50	78.50	1	2,982	0.03%
2020/11/06	3	78.77	4	78.23	78.50	-1	3,079	-0.03%
2020/11/05	1	75.80	0	0.00	76.00	1	3,050	0.03%
2020/11/04	1	75.50	1	76.00	75.80	0	3,117	0.00%
2020/11/03	0	0.00	1	76.00	74.90	-1	3,232	-0.03%
2020/11/02	0	0.00	5	74.50	75.20	-5	3,373	-0.15%
2020/10/30	1	75.30	10	75.50	74.10	-9	3,595	-0.25%
2020/10/29	0	0.00	6	74.93	76.20	-6	3,641	-0.16%
2020/10/28	1	75.90	7	75.64	75.40	-6	3,735	-0.16%
2020/10/27	0	0.00	2	73.90	74.30	-2	3,751	-0.05%
2020/10/26	3	73.93	2	73.20	72.80	1	3,789	0.03%
2020/10/23	2	72.30	2	73.10	73.30	0	3,857	0.00%
2020/10/22	1	72.10	9	72.29	72.20	-8	3,945	-0.20%
2020/10/21	8	73.03	1	73.20	72.90	7	4,023	0.17%
2020/10/20	1	71.40	0	0.00	71.60	1	4,154	0.02%
2020/10/16	0	0.00	8	70.58	70.70	-8	4,260	-0.19%
2020/10/15	5	70.84	2	71.45	70.90	3	4,345	0.07%
2020/10/14	1	71.70	3	71.83	71.90	-2	4,355	-0.05%
2020/10/12	3	72.57	0	0.00	72.00	3	4,540	0.07%
2020/10/08	6	72.88	6	72.68	73.00	0	4,563	0.00%
2020/10/07	1	71.30	3	72.53	72.90	-2	4,600	-0.04%
2020/10/06	7	73.16	3	71.70	71.70	4	4,641	0.09%
2020/09/29	2	72.70	0	0.00	71.00	2	4,900	0.04%
2020/09/28	3	71.67	0	0.00	72.00	3	4,991	0.06%
2020/09/25	1	72.50	0	0.00	72.40	1	5,108	0.02%
2020/09/24	5	76.06	2	76.75	74.60	3	5,324	0.06%
2020/09/23	12	79.35	9	77.06	77.30	3	5,685	0.05%
2020/09/22	3	78.03	8	78.05	78.30	-5	5,668	-0.09%
2020/09/21	0	0.00	1	77.80	78.30	-1	5,672	-0.02%
2020/09/18	0	0.00	5	78.20	77.00	-5	5,673	-0.09%
2020/09/17	3	78.00	15	77.77	78.10	-12	5,617	-0.21%
2020/09/16	7	77.49	8	77.85	78.00	-1	5,632	-0.02%
2020/09/15	7	75.99	22	76.93	77.10	-15	5,684	-0.26%
2020/09/14	48	73.78	34	74.36	74.20	14	5,814	0.24%
2020/09/11	0	0.00	5	71.10	71.00	-5	5,733	-0.09%
2020/09/10	8	71.15	3	71.20	70.70	5	5,824	0.09%
2020/09/09	0	0.00	16	70.63	71.20	-16	5,989	-0.27%
2020/09/08	1	71.00	6	71.13	71.40	-5	6,064	-0.08%
2020/09/07	8	71.13	3	71.70	70.70	5	6,139	0.08%
2020/09/04	0	0.00	4	71.65	71.70	-4	6,164	-0.06%
2020/09/03	15	71.73	19	71.63	71.10	-4	6,194	-0.06%
2020/09/02	37	71.35	33	70.94	70.80	4	6,193	0.06%
2020/09/01	1	70.60	23	70.83	71.00	-22	6,217	-0.35%
2020/08/31	1	72.60	2	72.60	72.30	-1	6,318	-0.02%
2020/08/28	10	71.10	0	0.00	70.80	10	6,344	0.16%
2020/08/27	9	72.56	2	72.40	72.30	7	6,351	0.11%
2020/08/26	16	71.93	6	70.80	71.10	10	6,367	0.16%
2020/08/25	0	0.00	2	72.50	72.10	-2	6,399	-0.03%
2020/08/24	7	73.47	1	73.80	72.60	6	6,414	0.09%
2020/08/21	0	0.00	1	72.00	72.40	-1	6,432	-0.02%
2020/08/20	61	70.14	8	71.00	70.50	53	6,500	0.82%
2020/08/19	16	73.96	1	73.50	73.50	15	6,602	0.23%
2020/08/18	1	75.40	2	75.00	75.20	-1	6,665	-0.02%
2020/08/17	0	0.00	7	76.14	76.20	-7	6,804	-0.10%
2020/08/14	9	75.33	13	75.59	76.90	-4	7,144	-0.06%
2020/08/13	2	74.35	21	74.31	73.70	-19	7,234	-0.26%
2020/08/12	15	73.58	7	73.26	73.20	8	7,304	0.11%
2020/08/11	13	74.97	26	76.13	75.80	-13	7,256	-0.18%
2020/08/10	21	74.90	6	75.45	74.40	15	7,261	0.21%
2020/08/07	19	76.73	2	76.80	76.30	17	7,369	0.23%
2020/08/06	13	81.04	8	80.91	79.60	5	7,356	0.07%
2020/08/05	16	79.74	20	81.25	83.10	-4	7,623	-0.05%
2020/08/04	3	75.80	1	73.80	75.80	2	7,502	0.03%
2020/08/03	5	76.66	1	78.80	73.70	4	7,519	0.05%
2020/07/31	0	0.00	19	80.24	80.40	-19	7,730	-0.25%
2020/07/29	7	80.44	0	0.00	80.10	7	8,006	0.09%
2020/07/28	3	80.83	2	81.35	82.00	1	8,007	0.01%
2020/07/27	1	81.20	0	79.50	80.00	1	7,992	0.01%
2020/07/24	12	84.32	17	82.30	80.80	-5	8,093	-0.06%
2020/07/23	0	0.00	5	81.64	83.10	-5	8,153	-0.06%
2020/07/22	6	82.20	9	81.99	82.40	-3	8,100	-0.04%
2020/07/21	9	81.47	4	81.93	81.80	5	8,102	0.06%
2020/07/17	45	80.76	26	78.89	78.90	19	8,302	0.23%
2020/07/16	11	80.30	2	80.10	79.60	9	8,376	0.11%
2020/07/15	10	79.41	21	78.16	78.00	-11	8,442	-0.13%
2020/07/14	2	77.25	0	0.00	78.70	2	8,504	0.02%
2020/07/13	7	78.61	5	78.00	77.70	2	8,523	0.02%
2020/07/10	3	78.60	28	78.35	77.70	-25	8,572	-0.29%
2020/07/09	52	82.68	82	82.74	81.10	-30	8,601	-0.35%
2020/07/08	43	80.82	34	81.03	81.60	9	8,613	0.10%
2020/07/07	36	79.55	25	78.99	79.80	11	8,630	0.13%
2020/07/06	6	80.47	20	79.80	78.90	-14	8,763	-0.16%
2020/07/03	54	79.01	69	79.08	78.00	-15	8,994	-0.17%
2020/07/02	15	74.46	40	75.38	79.40	-25	8,939	-0.28%
2020/07/01	1	69.60	27	71.24	72.20	-26	8,738	-0.30%
2020/06/30	15	68.97	29	68.88	69.10	-14	8,712	-0.16%
2020/06/29	62	69.33	0	0.00	69.10	62	8,739	0.71%
2020/06/24	27	70.83	3	70.63	70.80	24	8,718	0.28%
2020/06/23	25	71.29	7	72.00	70.60	18	8,835	0.20%
2020/06/22	47	72.64	11	72.45	72.30	36	8,839	0.41%
2020/06/19	27	71.36	44	72.71	73.60	-17	8,860	-0.19%
2020/06/18	16	69.61	4	69.38	69.40	12	8,725	0.14%
2020/06/17	20	69.81	27	69.31	69.00	-7	8,838	-0.08%
2020/06/16	17	69.35	39	69.36	70.60	-22	8,860	-0.25%
2020/06/15	13	67.32	13	68.21	67.30	0	8,868	0.00%
2020/06/12	3	65.73	3	66.50	67.60	0	9,014	0.00%
2020/06/11	1	65.10	6	65.30	65.20	-5	9,095	-0.05%
2020/06/10	5	66.80	3	65.73	67.00	2	9,153	0.02%
2020/06/09	3	67.20	1	66.90	66.20	2	9,234	0.02%
2020/06/08	11	67.30	6	66.82	67.00	5	9,341	0.05%
2020/06/05	44	67.70	2	67.15	67.30	42	9,400	0.45%
2020/06/04	10	69.80	5	70.12	69.80	5	9,466	0.05%
2020/06/03	7	69.09	19	69.73	70.20	-12	9,620	-0.12%
2020/06/02	23	69.40	9	69.49	69.00	14	9,744	0.14%
2020/06/01	0	0.00	15	69.73	69.60	-15	9,816	-0.15%
2020/05/29	2	68.25	3	68.57	68.70	-1	9,858	-0.01%
2020/05/28	5	67.50	7	68.00	68.10	-2	10,032	-0.02%
2020/05/27	9	67.49	15	67.73	68.10	-6	10,091	-0.06%
2020/05/26	54	68.93	13	69.84	68.20	41	10,310	0.40%
2020/05/25	55	70.49	5	71.10	72.50	50	10,445	0.48%
2020/05/22	102	70.16	24	69.80	69.70	78	10,475	0.74%	大買/
2020/05/21	78	68.32	203	71.21	71.50	-125	10,464	-1.19%	大賣/鉅額交易
2020/05/20	108	64.32	8	63.75	65.00	100	10,220	0.98%	大買/
2020/05/19	13	62.22	17	62.77	62.90	-4	10,586	-0.04%
2020/05/18	3	60.57	3	60.97	60.80	0	10,586	0.00%
2020/05/15	8	60.93	4	61.15	60.80	4	10,820	0.04%
2020/05/14	7	62.54	4	62.55	60.60	3	11,202	0.03%
2020/05/13	2	62.60	10	62.26	61.90	-8	11,770	-0.07%
2020/05/12	39	62.76	21	63.00	62.10	18	12,247	0.15%
2020/05/11	4	59.73	3	59.73	61.40	1	12,047	0.01%
2020/05/08	3	60.50	4	60.30	60.20	-1	12,006	-0.01%
2020/05/07	12	60.73	13	60.95	60.10	-1	12,034	-0.01%
2020/05/06	8	58.16	13	57.98	58.60	-5	11,835	-0.04%
2020/05/05	12	56.25	16	55.68	55.60	-4	11,633	-0.03%
2020/05/04	7	55.21	3	55.77	55.10	4	11,850	0.03%
2020/04/30	5	56.20	10	56.00	56.30	-5	11,923	-0.04%
2020/04/29	4	57.35	6	57.15	56.30	-2	12,041	-0.02%
2020/04/28	9	56.39	17	56.78	57.20	-8	12,202	-0.07%
2020/04/27	3	54.33	2	54.30	54.00	1	12,135	0.01%
2020/04/24	4	54.80	14	54.01	54.00	-10	12,214	-0.08%
2020/04/23	28	56.52	9	56.10	54.60	19	12,367	0.15%
2020/04/22	24	54.90	5	54.92	55.90	19	12,442	0.15%
2020/04/21	6	54.53	13	54.32	54.00	-7	12,394	-0.06%
2020/04/20	3	53.00	11	53.45	53.40	-8	12,231	-0.07%
2020/04/17	10	53.82	8	53.31	52.00	2	12,138	0.02%
2020/04/16	3	53.03	4	52.90	53.40	-1	12,063	-0.01%
2020/04/15	5	53.42	4	53.25	53.00	1	12,025	0.01%
2020/04/14	5	53.44	7	53.83	54.00	-2	11,926	-0.02%
2020/04/13	20	53.74	15	53.94	53.10	5	11,862	0.04%
2020/04/10	8	52.50	10	52.95	52.50	-2	11,721	-0.02%
2020/04/09	28	53.36	29	52.96	52.80	-1	11,677	-0.01%
2020/04/08	39	50.87	41	51.21	51.80	-2	11,479	-0.02%
2020/04/07	10	47.03	31	47.23	48.40	-21	11,116	-0.19%
2020/04/06	13	44.09	6	44.38	44.00	7	10,970	0.06%
2020/04/01	14	45.56	3	45.58	45.50	11	10,811	0.10%
2020/03/31	4	47.54	1	49.27	47.10	3	10,793	0.03%
2020/03/30	6	48.58	5	48.28	48.70	1	10,818	0.01%
2020/03/27	11	50.36	2	51.75	48.40	9	10,907	0.08%
2020/03/26	9	51.54	12	51.18	51.80	-3	10,903	-0.03%
2020/03/25	10	52.21	11	53.06	51.40	-1	10,937	-0.01%
2020/03/24	8	52.81	3	52.40	52.50	5	10,937	0.05%
2020/03/23	9	52.12	6	51.30	51.00	3	10,976	0.03%
2020/03/20	5	50.82	5	50.99	51.40	0	10,835	0.00%
2020/03/19	8	48.72	15	48.93	47.20	-7	10,721	-0.07%
2020/03/18	11	52.03	14	51.53	50.50	-3	10,591	-0.03%
2020/03/17	4	48.16	5	48.21	49.15	-1	10,397	-0.01%
2020/03/16	6	47.47	1	49.00	46.55	5	10,242	0.05%
2020/03/13	12	46.89	4	46.21	49.45	8	10,142	0.08%
2020/03/12	0	0.00	6	50.40	50.00	-6	10,088	-0.06%
2020/03/11	3	56.23	0	0.00	54.20	3	9,966	0.03%
2020/03/10	8	54.11	9	54.16	55.20	-1	9,869	-0.01%
2020/03/09	9	56.48	5	57.80	55.00	4	9,664	0.04%
2020/03/06	8	57.50	13	57.58	57.60	-5	9,457	-0.05%
2020/03/05	7	57.27	9	57.16	56.90	-2	9,328	-0.02%
2020/03/04	4	56.55	2	56.90	56.70	2	9,246	0.02%
2020/03/03	9	57.68	17	57.91	57.90	-8	9,238	-0.09%
2020/03/02	4	56.10	4	56.08	56.00	0	9,054	0.00%
2020/02/27	25	58.13	21	58.51	55.40	4	8,973	0.04%
2020/02/26	19	57.48	16	57.61	57.10	3	8,663	0.03%
2020/02/25	13	56.35	22	56.14	55.90	-9	8,348	-0.11%
2020/02/24	8	56.41	5	56.18	55.70	3	8,210	0.04%
2020/02/21	5	55.52	5	55.38	55.50	0	8,069	0.00%
2020/02/20	38	55.54	66	55.83	55.50	-28	7,975	-0.35%
2020/02/19	3	57.80	2	57.50	58.20	1	7,523	0.01%
2020/02/18	34	57.60	18	58.14	57.20	16	7,427	0.22%
2020/02/17	55	60.68	30	60.82	59.70	25	7,168	0.35%
2020/02/14	28	57.62	82	57.75	60.30	-54	6,726	-0.80%
2020/02/13	64	55.58	21	54.78	54.90	43	6,002	0.72%
2020/02/12	7	52.96	12	52.88	52.40	-5	5,496	-0.09%
2020/02/11	9	51.91	4	51.70	52.00	5	5,386	0.09%
2020/02/10	8	52.73	8	52.48	51.30	0	5,538	0.00%
2020/02/07	16	52.05	11	52.09	52.00	5	5,440	0.09%
2020/02/06	7	53.10	12	53.04	53.60	-5	5,321	-0.09%
2020/02/05	17	53.12	21	53.14	52.60	-4	5,214	-0.08%
2020/02/04	9	52.51	8	52.14	51.70	1	4,944	0.02%
2020/02/03	9	51.98	14	52.59	52.70	-5	4,849	-0.10%
2020/01/31	17	52.85	25	52.80	53.30	-8	4,686	-0.17%
2020/01/30	8	49.59	32	49.73	49.80	-24	4,367	-0.55%
2020/01/20	21	50.99	3	51.03	51.00	18	4,231	0.43%
2020/01/17	6	50.24	16	50.37	50.30	-10	4,153	-0.24%
2020/01/16	21	49.12	28	49.11	49.20	-7	3,998	-0.18%
2020/01/15	11	47.19	24	47.24	47.20	-13	3,778	-0.34%
2020/01/14	11	46.77	13	46.65	46.60	-2	3,766	-0.05%
2020/01/13	0	0.00	3	46.60	46.65	-3	3,761	-0.08%
2020/01/10	0	0.00	16	44.85	45.40	-16	3,835	-0.42%
2020/01/09	6	45.15	5	45.29	45.30	1	3,831	0.03%
2020/01/08	8	44.53	8	44.14	44.20	0	3,898	0.00%
2020/01/07	4	45.19	25	45.01	44.70	-21	3,949	-0.53%
2020/01/06	2	45.55	2	45.78	45.65	0	3,964	0.00%
2020/01/03	14	46.34	1	46.90	46.30	13	4,085	0.32%
2020/01/02	13	46.93	2	46.90	47.25	11	4,108	0.27%
2019/12/31	3	46.12	2	46.10	46.00	1	4,206	0.02%
2019/12/30	8	46.74	1	46.05	46.05	7	4,311	0.16%
2019/12/27	10	46.68	5	46.77	46.85	5	4,271	0.12%
2019/12/26	6	46.60	42	46.35	46.05	-36	4,260	-0.85%
2019/12/25	20	47.93	3	47.53	47.20	17	4,222	0.40%
2019/12/24	17	47.46	9	47.65	47.70	8	4,240	0.19%
2019/12/23	8	47.34	20	47.35	47.60	-12	4,127	-0.29%
2019/12/20	21	45.88	20	46.27	46.00	1	3,987	0.03%
2019/12/19	12	46.27	4	45.79	46.50	8	3,933	0.20%
2019/12/18	3	45.27	5	45.16	45.10	-2	3,831	-0.05%
2019/12/17	10	44.15	0	0.00	44.10	10	3,703	0.27%
2019/12/13	0	0.00	10	44.15	43.70	-10	3,946	-0.25%
2019/12/12	0	0.00	1	43.60	43.45	-1	3,953	-0.03%
2019/12/11	3	42.62	3	42.73	42.65	0	4,085	0.00%
2019/12/10	5	42.71	7	42.69	42.55	-2	4,116	-0.05%
2019/12/09	13	42.80	2	42.63	42.60	11	4,163	0.26%
2019/12/06	2	43.68	3	43.83	44.05	-1	4,135	-0.02%
2019/12/05	3	43.45	1	43.50	43.55	2	4,414	0.05%
2019/12/04	2	42.65	2	42.93	43.00	0	4,464	0.00%
2019/12/03	1	42.90	3	42.90	42.90	-2	4,563	-0.04%
2019/12/02	3	43.00	5	42.69	42.65	-2	4,603	-0.04%
2019/11/29	0	0.00	1	44.10	43.75	-1	4,658	-0.02%
2019/11/28	0	0.00	22	44.33	44.80	-22	4,686	-0.47%
2019/11/27	1	43.65	3	43.70	43.95	-2	4,687	-0.04%
2019/11/26	4	43.55	2	43.65	43.60	2	4,722	0.04%
2019/11/25	4	42.95	12	43.04	42.95	-8	4,789	-0.17%
2019/11/22	2	42.78	1	42.95	42.70	1	4,867	0.02%
2019/11/21	12	42.50	2	42.63	43.20	10	4,990	0.20%
2019/11/20	5	43.07	11	43.21	43.15	-6	5,080	-0.12%
2019/11/19	7	43.89	23	43.73	43.60	-16	5,197	-0.31%
2019/11/18	14	44.05	20	44.22	44.30	-6	5,226	-0.11%
2019/11/15	1	42.95	11	42.47	43.00	-10	5,233	-0.19%
2019/11/14	13	41.57	3	42.32	41.65	10	5,387	0.19%
2019/11/12	3	42.72	9	42.28	43.20	-6	5,495	-0.11%
2019/11/11	29	42.77	11	42.72	42.10	18	5,660	0.32%
2019/11/08	45	44.53	24	43.91	43.85	21	5,702	0.37%
2019/11/07	29	43.92	33	44.14	44.45	-4	5,784	-0.07%
2019/11/06	3	42.85	1	42.75	42.50	2	5,882	0.03%
2019/11/05	1	42.75	2	42.33	42.25	-1	6,001	-0.02%
2019/11/01	0	0.00	1	42.90	43.10	-1	6,305	-0.02%
2019/10/31	11	43.48	1	43.50	43.25	10	6,445	0.16%
2019/10/30	3	42.95	2	42.85	43.15	1	6,554	0.02%
2019/10/29	4	43.00	5	42.52	42.25	-1	6,586	-0.02%
2019/10/25	2	42.98	3	43.25	42.65	-1	6,713	-0.01%
2019/10/24	7	43.15	3	43.37	43.40	4	6,710	0.06%
2019/10/22	6	43.53	5	42.85	42.75	1	6,735	0.01%
2019/10/21	11	42.79	11	42.75	42.55	0	6,731	0.00%
2019/10/18	1	42.95	14	43.12	42.85	-13	6,792	-0.19%
2019/10/17	1	41.55	2	41.38	41.50	-1	6,731	-0.01%
2019/10/16	3	41.53	11	41.56	41.80	-8	6,818	-0.12%
2019/10/15	5	40.49	21	40.83	40.60	-16	6,821	-0.23%
2019/10/14	1	39.30	0	0.00	39.30	1	6,860	0.01%
2019/10/09	13	38.47	5	38.82	38.85	8	6,895	0.12%
2019/10/08	3	41.52	2	41.25	41.05	1	6,871	0.01%
2019/10/07	5	42.41	5	42.48	42.30	0	6,886	0.00%
2019/10/04	14	40.55	1	40.70	40.30	13	6,848	0.19%
2019/10/03	4	42.00	0	0.00	41.95	4	6,802	0.06%
2019/09/27	24	42.28	0	0.00	42.05	24	6,999	0.34%
2019/09/26	0	0.00	1	43.85	43.85	-1	7,086	-0.01%
2019/09/25	0	0.00	3	43.70	43.60	-3	7,157	-0.04%
2019/09/24	9	44.02	11	44.05	43.80	-2	7,262	-0.03%
2019/09/23	5	44.80	9	44.77	44.30	-4	7,290	-0.05%
2019/09/20	1	43.95	3	43.88	43.85	-2	7,379	-0.03%
2019/09/19	1	43.65	1	43.65	43.60	0	7,393	0.00%
2019/09/18	24	43.78	1	44.05	43.40	23	7,383	0.31%
2019/09/17	6	45.37	0	0.00	45.20	6	7,202	0.08%
2019/09/16	7	45.39	1	45.60	44.85	6	7,215	0.08%
2019/09/12	3	47.05	3	47.40	46.70	0	7,126	0.00%
2019/09/11	0	0.00	9	47.11	47.15	-9	7,212	-0.12%
2019/09/10	6	47.03	4	46.85	46.85	2	7,338	0.03%
2019/09/09	15	46.94	37	47.54	46.70	-22	7,411	-0.30%
2019/09/06	5	51.20	5	51.50	51.50	0	7,243	0.00%
2019/09/05	3	51.00	5	51.10	51.40	-2	7,472	-0.03%
2019/09/04	2	51.10	7	51.00	51.00	-5	7,480	-0.07%
2019/09/03	12	51.13	9	50.80	50.50	3	7,592	0.04%
2019/09/02	10	50.83	5	51.40	51.70	5	7,645	0.07%
2019/08/30	3	50.77	4	50.45	50.30	-1	7,796	-0.01%
2019/08/29	2	51.20	1	50.90	50.80	1	7,929	0.01%
2019/08/28	4	50.78	3	50.80	50.60	1	7,921	0.01%
2019/08/27	4	51.35	11	51.76	51.00	-7	7,869	-0.09%
2019/08/26	16	51.59	6	52.00	51.30	10	7,858	0.13%
2019/08/23	2	54.00	0	0.00	53.60	2	7,771	0.03%
2019/08/22	17	54.43	17	54.81	54.90	0	7,731	0.00%
2019/08/21	5	54.20	1	54.20	54.20	4	7,650	0.05%
2019/08/20	7	55.29	0	0.00	55.00	7	7,684	0.09%
2019/08/19	8	55.64	18	55.57	55.20	-10	7,690	-0.13%
2019/08/16	1	53.80	0	0.00	53.20	1	7,605	0.01%
2019/08/15	12	53.90	7	54.23	53.90	5	7,544	0.07%
2019/08/14	35	55.04	22	55.10	54.60	13	7,517	0.17%
2019/08/13	14	53.62	25	53.64	53.10	-11	7,466	-0.15%
2019/08/12	23	55.18	4	54.78	54.40	19	7,543	0.25%
2019/08/08	30	54.58	11	55.71	56.50	19	7,500	0.25%
2019/08/07	2	54.20	2	53.50	52.80	0	7,291	0.00%
2019/08/06	6	50.65	3	52.77	53.80	3	7,271	0.04%
2019/08/02	6	53.40	5	52.94	52.70	1	7,225	0.01%
2019/08/01	3	52.57	24	53.01	53.00	-21	7,491	-0.28%
2019/07/31	3	51.97	4	51.68	51.60	-1	7,711	-0.01%
2019/07/30	1	51.00	7	51.50	51.50	-6	7,891	-0.08%
2019/07/29	0	0.00	2	50.50	50.50	-2	7,944	-0.03%
2019/07/26	2	49.80	1	49.55	49.60	1	8,083	0.01%
2019/07/25	0	0.00	1	50.00	49.85	-1	8,164	-0.01%
2019/07/24	1	49.45	0	0.00	49.40	1	8,324	0.01%
2019/07/23	15	49.81	17	50.06	49.80	-2	8,400	-0.02%
2019/07/22	23	50.74	5	50.20	50.70	18	8,389	0.21%
2019/07/19	1	49.45	0	0.00	49.50	1	8,400	0.01%
2019/07/18	4	49.33	2	49.60	49.00	2	8,547	0.02%
2019/07/17	3	49.90	26	49.85	50.10	-23	8,531	-0.27%
2019/07/16	12	51.28	0	0.00	50.70	12	8,540	0.14%
2019/07/15	26	52.13	0	0.00	51.90	26	8,616	0.30%
2019/07/12	3	51.57	5	51.36	51.50	-2	8,738	-0.02%
2019/07/11	1	50.30	2	50.20	50.70	-1	8,819	-0.01%
2019/07/10	5	50.78	0	0.00	50.20	5	9,016	0.06%
2019/07/09	3	50.00	0	0.00	49.85	3	9,495	0.03%
2019/07/08	10	50.28	18	50.21	50.60	-8	10,127	-0.08%
2019/07/05	2	51.65	0	0.00	51.70	2	10,138	0.02%
2019/07/04	1	52.30	4	52.25	52.10	-3	10,181	-0.03%
2019/07/03	10	51.98	11	51.92	51.70	-1	10,261	-0.01%
2019/07/02	2	54.55	1	54.50	54.30	1	10,153	0.01%
2019/07/01	2	55.00	12	55.34	55.50	-10	10,229	-0.10%
2019/06/28	5	54.50	21	54.42	54.60	-16	10,178	-0.16%
2019/06/27	24	54.72	25	55.05	53.70	-1	10,264	-0.01%
2019/06/26	3	53.80	3	54.17	54.00	0	10,310	0.00%
2019/06/25	15	53.57	4	54.03	54.10	11	10,371	0.11%
2019/06/24	3	53.50	1	54.10	54.30	2	10,411	0.02%
2019/06/21	4	54.40	2	53.45	53.10	2	10,404	0.02%
2019/06/20	3	54.10	1	54.50	54.30	2	10,366	0.02%
2019/06/19	3	53.63	5	53.62	53.40	-2	10,343	-0.02%
2019/06/17	6	53.75	11	53.76	52.70	-5	10,162	-0.05%
2019/06/14	14	55.51	2	54.90	55.00	12	10,109	0.12%
2019/06/13	39	55.57	39	55.73	54.90	0	10,050	0.00%
2019/06/12	11	54.02	2	54.00	54.00	9	9,826	0.09%
2019/06/11	15	53.55	44	53.57	53.10	-29	9,808	-0.30%
2019/06/10	5	52.66	4	52.83	52.60	1	9,740	0.01%
2019/06/06	11	52.35	3	52.17	52.70	8	9,728	0.08%
2019/06/05	9	50.86	46	50.23	51.70	-37	9,543	-0.39%
2019/06/04	0	0.00	11	48.55	48.40	-11	9,438	-0.12%
2019/06/03	30	47.44	15	47.60	47.35	15	9,508	0.16%
2019/05/31	20	48.15	0	0.00	48.20	20	9,800	0.20%
2019/05/30	3	47.50	3	47.70	47.45	0	9,783	0.00%
2019/05/29	7	47.74	4	47.49	47.50	3	9,802	0.03%
2019/05/28	2	46.30	7	46.41	47.30	-5	9,865	-0.05%
2019/05/27	0	0.00	2	44.50	45.60	-2	9,886	-0.02%
2019/05/24	4	46.88	8	46.59	45.95	-4	9,851	-0.04%
2019/05/23	1	46.60	6	46.53	46.25	-5	9,818	-0.05%
2019/05/22	1	50.10	2	50.05	48.95	-1	9,878	-0.01%
2019/05/21	1	49.30	0	0.00	49.75	1	9,976	0.01%
2019/05/20	5	50.10	2	50.10	48.75	3	10,042	0.03%
2019/05/17	10	51.53	13	50.44	49.55	-3	9,982	-0.03%
2019/05/16	5	52.66	7	52.99	51.70	-2	9,904	-0.02%
2019/05/15	1	51.00	0	0.00	51.60	1	9,874	0.01%
2019/05/14	15	49.07	2	50.40	50.80	13	9,929	0.13%
2019/05/13	1	49.85	1	50.20	50.00	0	10,008	0.00%
2019/05/10	9	50.64	2	49.65	50.00	7	10,404	0.07%
2019/05/09	34	53.29	18	52.46	50.50	16	10,496	0.15%
2019/05/08	3	52.70	17	53.17	55.00	-14	10,425	-0.13%
2019/05/07	16	51.89	8	52.21	53.70	8	10,216	0.08%
2019/05/06	8	51.01	1	51.10	50.00	7	10,111	0.07%
2019/05/03	2	51.00	4	51.63	51.70	-2	10,062	-0.02%
2019/05/02	3	50.60	3	50.57	50.70	0	10,037	0.00%
2019/04/30	8	50.29	9	50.52	51.20	-1	10,095	-0.01%
2019/04/29	2	47.50	5	48.61	49.25	-3	10,047	-0.03%
2019/04/26	5	49.01	7	48.54	48.50	-2	10,085	-0.02%
2019/04/25	0	0.00	2	48.05	49.10	-2	10,291	-0.02%
2019/04/24	5	50.15	3	49.47	49.00	2	10,513	0.02%
2019/04/23	4	50.40	1	50.20	50.70	3	10,808	0.03%
2019/04/22	1	50.00	3	50.10	49.70	-2	11,100	-0.02%
2019/04/19	4	50.60	1	50.30	50.40	3	11,010	0.03%
2019/04/18	5	50.60	8	50.44	50.00	-3	10,844	-0.03%
2019/04/17	2	51.60	20	51.30	52.00	-18	10,676	-0.17%
2019/04/16	30	50.68	28	50.97	50.70	2	10,536	0.02%
2019/04/15	43	49.41	47	50.16	51.00	-4	10,281	-0.04%
2019/04/12	42	48.88	56	48.50	46.45	-14	9,716	-0.14%
2019/04/11	3	46.57	5	46.64	46.95	-2	9,029	-0.02%
2019/04/10	2	45.80	10.1	45.66	45.75	-8.1	8,884	-0.09%
2019/04/09	14	45.90	1	45.90	45.45	13	8,873	0.15%
2019/04/08	9	45.46	12	45.46	45.10	-3	8,766	-0.03%
2019/04/03	19	44.92	16	45.13	44.70	3	8,714	0.03%
2019/04/02	8	44.11	23	44.01	43.85	-15	8,645	-0.17%
2019/04/01	10	44.39	25	44.74	44.00	-15	8,611	-0.17%
2019/03/29	33	43.32	24	43.56	43.85	9	8,466	0.11%
2019/03/28	3	42.17	1	42.60	41.80	2	8,339	0.02%
2019/03/27	0	0.00	3	42.00	42.15	-3	8,292	-0.04%
2019/03/26	0	0.00	2	41.30	41.40	-2	8,246	-0.02%
2019/03/25	4	40.30	3	40.60	40.80	1	8,317	0.01%
2019/03/21	3	41.67	7	41.26	42.00	-4	8,383	-0.05%
2019/03/20	5	41.11	4	41.55	41.10	1	8,350	0.01%
2019/03/19	1	40.81	20	41.41	41.60	-19	8,334	-0.23%
2019/03/18	16	40.50	0	0.00	40.40	16	8,292	0.19%
2019/03/15	0	41.30	0	0.00	41.15	0	8,266	0.00%
2019/03/14	7	41.41	30	40.86	41.90	-23	8,256	-0.28%
2019/03/13	36	40.94	8	40.78	40.80	28	8,263	0.34%
2019/03/12	18	41.28	3	41.12	40.45	15	8,221	0.18%
2019/03/11	3	41.38	0	0.00	41.35	3	8,174	0.04%
2019/03/08	5	41.91	1	42.00	41.45	4	8,280	0.05%
2019/03/07	5	43.10	14	42.84	42.65	-9	8,253	-0.11%
2019/03/06	21	45.10	24	44.88	43.70	-3	8,223	-0.04%
2019/03/05	2	44.45	3	44.23	44.25	-1	8,029	-0.01%
2019/03/04	5	44.36	1	43.95	44.40	4	8,107	0.05%
2019/02/27	2	43.08	3	43.13	44.30	-1	8,141	-0.01%
2019/02/26	6	43.60	0	0.00	43.60	6	8,098	0.07%
2019/02/25	2	44.05	0	0.00	44.45	2	8,177	0.02%
2019/02/22	1	43.70	5	43.76	43.40	-4	8,166	-0.05%
2019/02/21	21	45.22	3	45.03	44.40	18	8,278	0.22%
2019/02/20	3	43.50	29	43.63	45.00	-26	8,215	-0.32%
2019/02/19	8	44.63	1	44.15	44.20	7	8,137	0.09%
2019/02/18	11	45.05	1	44.95	44.15	10	8,149	0.12%
2019/02/15	3	43.90	0	0.00	44.30	3	8,216	0.04%
2019/02/14	34	45.52	15	45.80	45.10	19	8,225	0.23%
2019/02/13	6	47.30	40	46.49	45.25	-34	8,184	-0.42%
2019/02/12	12	47.40	15	47.07	46.95	-3	8,142	-0.04%
2019/02/11	39	46.24	24	46.42	48.05	15	8,166	0.18%
2019/01/30	9	41.53	10	42.22	43.70	-1	7,777	-0.01%
2019/01/29	41	41.28	6	40.75	40.65	35	7,542	0.46%
2019/01/28	1	41.70	9	41.77	41.10	-8	7,297	-0.11%
2019/01/25	13	41.66	1	40.80	40.80	12	7,166	0.17%
2019/01/24	2	41.03	2	40.93	41.25	0	7,083	0.00%
2019/01/23	4	40.20	7.3	40.79	41.00	-3.3	6,996	-0.05%
2019/01/22	31	40.96	28	39.87	39.65	3	6,839	0.04%
2019/01/21	1.3	40.95	11	40.87	40.30	-9.7	6,699	-0.14%
2019/01/18	16	40.82	5	40.55	41.35	11	6,564	0.17%
2019/01/17	15	41.72	26	41.17	40.55	-11	6,416	-0.17%
2019/01/16	25	40.55	33	40.59	41.15	-8	6,188	-0.13%
2019/01/15	9	38.37	21	38.37	39.60	-12	5,890	-0.20%
2019/01/14	23	36.45	5	36.55	38.20	18	5,445	0.33%
2019/01/09	0	0.00	1	35.70	35.25	-1	5,146	-0.02%
2019/01/07	10	35.20	1	35.25	35.05	9	5,120	0.18%
2019/01/04	1	34.90	1	34.85	34.90	0	5,160	0.00%
2019/01/03	0	0.00	1	35.00	34.80	-1	5,244	-0.02%
2018/12/28	0	0.00	4	34.11	34.55	-4	5,266	-0.08%
2018/12/27	0	0.00	2	33.50	33.20	-2	5,340	-0.04%
2018/12/26	2	32.88	0	0.00	32.65	2	5,456	0.04%
2018/12/25	4	33.44	1	33.70	33.20	3	5,582	0.05%
2018/12/24	1	34.45	0	0.00	34.55	1	5,528	0.02%
2018/12/22	0	0.00	1	34.95	34.85	-1	5,669	-0.02%
2018/12/21	2	35.25	27	34.82	35.50	-25	5,693	-0.44%
2018/12/20	2	35.25	5	35.74	35.70	-3	5,646	-0.05%
2018/12/19	1	35.00	0	0.00	35.20	1	5,620	0.02%
2018/12/18	34	35.81	10	36.05	35.25	24	5,647	0.42%
2018/12/17	13	35.50	6	35.71	35.65	7	5,602	0.12%
2018/12/14	0	0.00	1	35.35	35.50	-1	5,722	-0.02%
2018/12/13	1	34.75	1	35.10	35.00	0	5,708	0.00%
2018/12/12	1	34.50	1	34.80	34.80	0	5,750	0.00%
2018/12/11	0	0.00	1	34.55	34.25	-1	5,785	-0.02%
2018/12/10	1	33.30	4	33.80	34.30	-3	5,869	-0.05%
2018/12/07	6	34.35	0	0.00	34.30	6	5,914	0.10%
2018/12/06	3	34.50	3	33.67	34.00	0	5,940	0.00%
2018/12/05	4	35.11	3	34.93	35.40	1	5,959	0.02%
2018/12/04	0	0.00	5	35.69	35.40	-5	6,055	-0.08%
2018/12/03	4	36.84	3.1	36.69	36.35	0.9	6,100	0.01%
2018/11/30	2	35.65	7	35.51	35.50	-5	6,288	-0.08%
2018/11/29	12	35.38	5	36.00	34.90	7	6,381	0.11%
2018/11/28	2	35.65	2	35.88	35.60	0	6,722	0.00%
2018/11/27	5	35.35	14	34.60	35.35	-9	6,715	-0.13%
2018/11/26	11	34.54	8	34.31	34.55	3	6,769	0.04%
2018/11/23	2	33.20	3	33.48	33.10	-1	6,853	-0.01%
2018/11/22	10	33.41	1	34.75	33.10	9	6,997	0.13%
2018/11/21	1	34.60	0	0.00	34.60	1	7,287	0.01%
2018/11/20	1	34.60	2	35.00	34.50	-1	7,661	-0.01%
2018/11/19	1	34.80	6	35.04	35.25	-5	7,658	-0.07%
2018/11/16	3	34.67	0	0.00	34.55	3	7,754	0.04%
2018/11/15	8	34.53	9	34.87	34.90	-1	7,771	-0.01%
2018/11/14	3	34.32	7	34.80	34.75	-4	7,837	-0.05%
2018/11/13	13	34.15	17	34.10	34.25	-4	7,727	-0.05%
2018/11/12	3	33.18	4	33.34	33.45	-1	7,645	-0.01%
2018/11/09	3	32.22	28	33.03	33.20	-25	7,615	-0.33%
2018/11/08	1	33.90	9	33.10	32.10	-8	7,626	-0.10%
2018/11/07	3	32.15	4	32.29	33.00	-1	7,553	-0.01%
2018/11/06	5	32.13	1.3	31.76	31.95	3.7	7,623	0.05%
2018/11/05	1	31.85	119	32.02	32.40	-118	7,638	-1.54%	大賣/鉅額交易
2018/11/02	2	30.80	85	31.22	31.20	-83	7,608	-1.09%
2018/11/01	3	30.68	5	30.70	30.65	-2	7,783	-0.03%
2018/10/31	2	29.48	14	29.43	29.50	-12	7,845	-0.15%
2018/10/30	11	28.18	13	27.75	28.30	-2	7,902	-0.03%
2018/10/29	9	28.11	0	0.00	27.70	9	8,102	0.11%
2018/10/26	3	28.83	0	0.00	28.25	3	8,217	0.04%
2018/10/25	9	29.17	12	29.23	29.00	-3	8,398	-0.04%
2018/10/24	3	29.87	21	29.88	30.10	-18	8,476	-0.21%
2018/10/23	13	29.90	1	29.60	29.50	12	8,605	0.14%
2018/10/22	9	29.77	10	30.58	30.55	-1	8,882	-0.01%
2018/10/19	0	0.00	7	29.30	29.60	-7	9,313	-0.08%
2018/10/18	0	0.00	3	30.00	29.75	-3	9,394	-0.03%
2018/10/17	7	29.50	5	29.79	29.65	2	9,724	0.02%
2018/10/16	8	28.96	4	28.81	28.85	4	9,755	0.04%
2018/10/15	0	0.00	4	28.03	28.40	-4	9,824	-0.04%
2018/10/12	2	26.63	5	27.34	27.80	-3	9,868	-0.03%
2018/10/11	7	26.18	16	26.04	26.00	-9	9,927	-0.09%
2018/10/09	1	28.75	1	28.95	28.80	0	10,178	0.00%
2018/10/08	6	29.62	5	29.95	29.45	1	10,380	0.01%
2018/10/05	13	29.44	4	28.85	29.40	9	10,806	0.08%
2018/10/04	6	30.58	1.3	30.70	30.30	4.7	10,989	0.04%
2018/10/03	11	32.07	14	32.38	32.00	-3	10,902	-0.03%
2018/10/02	0	0.00	2	31.23	31.20	-2	10,818	-0.02%
2018/10/01	12	30.32	38	30.19	30.95	-26	10,962	-0.24%
2018/09/28	7	31.96	2	31.75	31.70	5	10,991	0.05%
2018/09/27	6	31.88	1	32.40	32.25	5	10,989	0.05%
2018/09/26	2	32.28	4	32.35	32.10	-2	11,010	-0.02%
2018/09/25	3	31.00	0	0.00	32.15	3	11,008	0.03%
2018/09/21	6	31.56	1	31.70	31.45	5	10,954	0.05%
2018/09/20	7	31.56	4	31.16	30.85	3	10,881	0.03%
2018/09/19	6	32.98	5	33.60	32.25	1	10,713	0.01%
2018/09/18	2	32.48	17	32.81	33.10	-15	10,631	-0.14%
2018/09/17	35	33.63	16	33.56	33.15	19	10,586	0.18%
2018/09/14	10	34.16	6	34.53	34.25	4	10,591	0.04%
2018/09/13	1	33.00	0	0.00	33.20	1	10,476	0.01%
2018/09/12	1	33.65	3	33.92	33.30	-2	10,383	-0.02%
2018/09/11	16	34.32	4	34.38	34.70	12	10,325	0.12%
2018/09/10	7	33.18	1	33.00	33.00	6	10,218	0.06%
2018/09/07	5	34.27	4	34.65	34.60	1	10,088	0.01%
2018/09/06	4	35.14	5	36.15	35.00	-1	10,124	-0.01%
2018/09/05	11	34.55	5	34.74	34.70	6	9,826	0.06%
2018/09/04	29	34.53	7	35.15	34.10	22	9,652	0.23%
2018/09/03	1	36.45	2	36.45	36.70	-1	9,251	-0.01%
2018/08/31	4	37.23	12	37.09	36.60	-8	9,128	-0.09%
2018/08/30	17	36.78	4	37.19	36.70	13	8,975	0.14%
2018/08/29	8	37.02	29.8	36.68	37.35	-21.8	8,820	-0.25%
2018/08/28	6	36.78	10	36.19	36.70	-4	8,635	-0.05%
2018/08/27	4	34.09	26	35.08	35.30	-22	8,230	-0.27%
2018/08/24	1	32.55	9.1	32.80	33.10	-8.1	7,915	-0.10%
2018/08/23	2	32.58	1	32.05	32.35	1	7,920	0.01%
2018/08/22	4	31.30	5	31.63	32.25	-1	7,714	-0.01%
2018/08/21	2	30.55	3	31.55	31.75	-1	7,654	-0.01%
2018/08/16	0	0.00	1	30.05	30.10	-1	7,415	-0.01%
2018/08/14	23	31.02	1	30.35	29.65	22	7,324	0.30%
2018/08/13	2	31.40	2	30.63	30.75	0	7,189	0.00%
2018/08/10	6	32.55	12	32.47	31.80	-6	7,032	-0.09%
2018/08/09	12	31.88	10	32.05	31.90	2	6,961	0.03%
2018/08/08	12	32.64	1	32.75	31.75	11	6,907	0.16%
2018/08/07	12	32.63	10	32.58	32.65	2	6,787	0.03%
2018/08/06	0	0.00	1	31.60	31.80	-1	6,687	-0.01%
2018/08/03	4	32.88	24	32.63	32.20	-20	6,627	-0.30%
2018/08/02	10	32.30	0	0.00	32.30	10	6,498	0.15%
2018/08/01	4	32.46	6.3	32.59	31.85	-2.3	6,373	-0.04%
2018/07/31	16	32.01	3.1	32.07	32.00	12.9	6,187	0.21%
2018/07/30	3	31.95	6	32.40	32.40	-3	6,110	-0.05%
2018/07/27	6	31.72	2	31.90	32.00	4	5,970	0.07%
2018/07/26	17	30.99	10	31.19	31.00	7	5,694	0.12%
2018/07/25	4	29.53	3	29.47	29.25	1	5,245	0.02%
2018/07/24	13	29.32	19	29.41	29.30	-6	5,128	-0.12%
2018/07/23	2	28.40	5	28.06	27.95	-3	4,781	-0.06%
2018/07/20	6	28.46	7	28.04	28.60	-1	4,759	-0.02%
2018/07/19	2	28.65	7	28.73	28.45	-5	4,688	-0.11%
2018/07/18	14	28.37	7	28.56	28.60	7	4,648	0.15%
2018/07/17	8	28.98	10.1	28.93	28.65	-2.1	4,508	-0.05%
2018/07/16	9	29.16	8	29.03	28.10	1	4,143	0.02%
2018/07/13	34	28.37	42.2	28.43	29.30	-8.2	3,897	-0.21%
2018/07/12	5	25.75	15.1	27.22	27.75	-10.1	3,424	-0.30%
2018/07/11	0	0.00	1	25.20	25.25	-1	3,103	-0.03%
2018/07/10	7	25.68	6	25.05	24.90	1	3,074	0.03%
2018/07/09	12	25.74	7	25.47	25.15	5	2,996	0.17%
2018/07/06	49	24.82	59	24.86	25.35	-10	2,827	-0.35%
2018/07/04	0	0.00	2	24.00	23.85	-2	2,583	-0.08%
2018/06/15	0	0.00	0.2	23.35	23.50	-0.2	2,256	-0.01%
2018/06/14	10	24.44	21	24.51	23.60	-11	2,236	-0.49%
2018/06/08	0	0.00	3	23.75	23.35	-3	2,028	-0.15%
2018/06/07	0	0.00	3	23.92	23.70	-3	2,010	-0.15%
2018/06/05	5	24.20	2	23.85	23.85	3	1,935	0.16%
2018/06/04	0	0.00	2	23.75	23.60	-2	1,887	-0.11%
2018/06/01	29	24.33	16	23.69	23.50	13	1,842	0.71%
2018/05/31	28	23.40	24.2	23.15	23.65	3.8	1,706	0.23%
2018/05/30	0	0.00	15	21.38	21.50	-15	1,504	-1.00%
2018/05/29	0	0.00	17	21.56	21.60	-17	1,498	-1.13%
2018/05/28	0	0.00	15	21.83	21.85	-15	1,464	-1.02%
2018/05/25	0	0.00	5	21.80	21.90	-5	1,443	-0.35%
2018/05/24	12	21.85	0	0.00	21.80	12	1,421	0.84%
2018/05/23	18	21.71	0	0.00	21.85	18	1,412	1.27%
2018/05/22	12	21.96	1	22.05	22.10	11	1,367	0.80%
2018/05/21	16	21.58	0	0.00	21.90	16	1,311	1.22%
2018/05/17	0	0.00	3	21.82	21.90	-3	1,278	-0.23%
2018/05/16	0	0.00	7	21.73	21.80	-7	1,260	-0.56%
2018/05/15	5	21.75	1	21.70	21.60	4	1,237	0.32%
2018/05/14	4	21.16	3	21.10	21.25	1	1,155	0.09%
2018/05/11	5	21.55	0	0.00	21.55	5	1,136	0.44%
2018/05/10	15	22.68	28	22.57	22.25	-13	1,100	-1.18%
2018/05/08	0	0.00	5	22.00	21.90	-5	981	-0.51%
2018/05/07	5	22.38	5	22.50	22.50	0	950	0.00%
2018/05/04	11	22.40	8.2	22.32	22.45	2.8	913	0.31%
2018/05/03	2	21.90	17	22.21	21.75	-15	869	-1.72%
2018/05/02	0	0.00	5	22.00	22.25	-5	828	-0.60%
2018/04/30	6	21.30	1	21.30	21.15	5	791	0.63%
2018/04/27	0	0.00	18	21.10	21.10	-18	778	-2.31%
2018/04/25	6	21.43	0	0.00	21.70	6	701	0.86%
2018/04/24	16	20.93	0	0.00	20.65	16	654	2.45%
2018/04/23	1	20.45	0	0.00	20.40	1	615	0.16%
2018/04/20	11	20.62	0	0.00	20.60	11	614	1.79%
2018/04/19	1	20.90	0	0.00	20.95	1	612	0.16%
2018/04/18	5	20.73	0	0.00	20.60	5	604	0.83%
2018/04/17	2	20.73	0	0.00	20.65	2	596	0.34%
2018/04/16	3	20.57	0	0.00	20.80	3	594	0.50%
2018/04/11	0	0.00	1	19.40	19.40	-1	580	-0.17%
2018/04/10	0	0.00	1	19.05	19.50	-1	589	-0.17%
2018/04/02	0	0.00	1	19.15	19.05	-1	598	-0.17%
2018/03/27	3	18.90	0	0.00	18.80	3	621	0.48%
2018/03/16	0	0.00	1	20.30	20.45	-1	641	-0.16%
2018/03/14	0	0.00	1	20.00	20.65	-1	594	-0.17%
2018/03/13	1	18.75	1	18.80	18.80	0	560	0.00%
2018/03/08	1	18.85	1	18.90	18.85	0	570	0.00%
2018/03/06	1	18.75	1	18.75	18.75	0	562	0.00%
2018/02/09	2	18.35	2	18.35	18.55	0	586	0.00%
2018/02/06	1	18.50	0	0.00	18.20	1	681	0.15%
2018/01/30	1	20.25	1	20.30	20.40	0	695	0.00%
2018/01/08	1	22.55	1	22.45	22.40	0	738	0.00%
2018/01/03	2	20.85	0	0.00	20.95	2	689	0.29%
2018/01/02	0	0.00	4	20.48	20.95	-4	692	-0.58%