泰鼎-KY (4927)-凱基-松山券商分點個股進出

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
40.70
漲跌
▼0.65
漲幅
-1.57%
成交量
571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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/14	1	41.20	0	0.00	41.35	1	748	0.13%
2024/05/10	0	0.00	3	40.65	40.90	-3	744	-0.40%
2024/04/30	1	41.30	0	0.00	41.40	1	705	0.14%
2024/04/25	3	39.80	0	0.00	39.55	3	682	0.44%
2024/04/22	2	38.60	0	0.00	38.55	2	683	0.29%
2024/04/01	2	40.30	0	40.15	40.25	2	594	0.34%
2024/03/27	0	41.50	0	0.00	40.60	0	552	0.00%
2024/03/25	3	42.10	0	0.00	42.20	3	534	0.56%
2024/03/22	0	41.75	0	0.00	41.65	0	528	0.00%
2024/03/21	2	41.65	0	0.00	41.55	2	520	0.38%
2024/03/06	0.1	44.00	0	0.00	43.75	0.1	336	0.03%
2024/03/04	0	44.92	0	0.00	44.65	0	272	0.00%
2024/03/01	0	46.30	0	0.00	45.45	0	258	0.00%
2024/02/29	5	46.10	0	0.00	45.90	5	244	2.04%
2024/02/22	0	0.00	3	49.80	49.75	-3	223	-1.34%
2024/02/19	3	50.50	0	0.00	50.40	3	220	1.36%
2024/01/29	0	0.00	0	48.50	48.60	0	226	0.00%
2023/12/25	5	49.30	2	49.10	49.25	3	418	0.72%
2023/12/18	5	50.70	0	0.00	50.20	5	438	1.14%
2023/12/01	0	0.00	0	51.10	51.10	0	578	0.00%
2023/11/21	2	50.20	0	0.00	50.10	2	650	0.31%
2023/11/06	0	0.00	0	48.75	49.65	0	744	0.00%
2023/10/31	0.2	48.30	0	0.00	46.65	0.2	758	0.03%
2023/10/06	1	53.00	2	54.00	52.70	-1	861	-0.12%
2023/09/12	2	54.70	0	0.00	54.70	2	1,182	0.17%
2023/09/06	1	58.00	5	57.20	57.00	-4	1,200	-0.33%
2023/09/01	0	0.00	5	57.60	57.70	-5	1,180	-0.42%
2023/08/31	0	0.00	1	57.50	57.10	-1	1,245	-0.08%
2023/08/30	1	56.20	0	0.00	56.60	1	1,275	0.08%
2023/08/16	0	0.00	1	52.60	52.30	-1	1,453	-0.07%
2023/08/14	6	54.60	0	0.00	54.60	6	1,451	0.41%
2023/08/02	0.2	60.20	0	0.00	58.20	0.2	1,450	0.01%
2023/08/01	1	61.40	0	0.00	61.40	1	1,449	0.07%
2023/07/26	0.2	62.20	0	0.00	61.90	0.2	1,431	0.01%
2023/07/19	1	65.00	0	0.00	63.90	1	1,450	0.07%
2023/07/11	0.3	66.80	0	0.00	66.90	0.3	1,426	0.02%
2023/07/04	1	69.50	4	69.13	70.20	-3	1,531	-0.20%
2023/07/03	0	0.00	4	64.20	65.10	-4	1,416	-0.28%
2023/06/28	0	0.00	23	59.90	60.00	-23	1,381	-1.66%
2023/06/21	1	61.50	0	0.00	61.20	1	1,385	0.07%
2023/06/20	1	60.60	0	0.00	60.80	1	1,387	0.07%
2023/06/14	24	62.60	0	0.00	62.20	24	1,365	1.76%
2023/06/13	0	0.00	0.3	64.20	63.50	-0.3	1,352	-0.02%
2023/06/12	1	63.00	0	0.00	64.20	1	1,356	0.07%
2023/06/08	0	0.00	1	64.60	64.70	-1	1,344	-0.07%
2023/06/07	1	63.50	0	0.00	64.70	1	1,344	0.07%
2023/06/05	0	0.00	3	63.63	63.80	-3	1,275	-0.24%
2023/06/01	1	62.00	0	0.00	62.20	1	1,257	0.08%
2023/05/31	0	0.00	2	63.00	63.00	-2	1,256	-0.16%
2023/05/29	0	0.00	11	60.88	60.80	-11	1,232	-0.89%
2023/05/22	0	0.00	1	61.70	61.50	-1	1,318	-0.08%
2023/05/19	0	0.00	0	59.80	59.60	0	1,270	0.00%
2023/05/18	0	0.00	1	59.30	59.10	-1	1,261	-0.08%
2023/05/16	1	57.20	3	57.30	57.20	-2	1,197	-0.17%
2023/05/09	1	55.30	1	54.90	54.90	0	1,220	0.00%
2023/04/25	1	53.80	0	0.00	53.90	1	1,252	0.08%
2023/04/19	0	0.00	12	60.50	59.80	-12	1,203	-1.00%
2023/04/18	2	61.20	0	0.00	60.40	2	1,192	0.17%
2023/04/14	1	62.10	0	0.00	61.70	1	1,163	0.09%
2023/04/13	4.3	61.73	0	0.00	61.50	4.3	1,151	0.37%
2023/04/12	1	62.00	8	62.65	63.60	-7	1,060	-0.66%
2023/04/11	10	62.00	2	61.95	62.10	8	976	0.82%
2023/04/10	1	58.50	1	59.50	59.00	0	898	0.00%
2023/04/07	1	60.70	0	0.00	59.80	1	893	0.11%
2023/04/06	0	0.00	1	60.20	60.10	-1	873	-0.11%
2023/03/27	1	60.40	0	0.00	60.40	1	880	0.11%
2023/03/22	0	58.80	0	0.00	58.90	0	904	0.00%
2023/03/16	1	55.90	0	0.00	56.00	1	932	0.11%
2023/03/14	0	0.00	10	57.25	57.00	-10	982	-1.02%
2023/03/10	2	59.10	0	0.00	59.00	2	1,031	0.19%
2023/03/09	5	61.10	0	0.00	60.80	5	1,055	0.47%
2023/03/08	1	61.60	0	0.00	61.20	1	1,091	0.09%
2023/03/07	0	0.00	0	62.70	62.30	0	1,128	0.00%
2023/03/06	0	0.00	2	61.80	61.90	-2	1,232	-0.16%
2023/03/01	6	58.77	0	0.00	58.70	6	1,338	0.45%
2023/02/24	4	62.33	0	0.00	61.10	4	1,335	0.30%
2023/02/21	1	64.40	0	0.00	64.50	1	1,383	0.07%
2023/02/20	0	0.00	5	65.10	64.90	-5	1,384	-0.36%
2023/02/17	1	61.50	0	0.00	61.60	1	1,339	0.07%
2023/02/16	0	0.00	1	60.50	60.30	-1	1,354	-0.07%
2023/02/14	1	58.80	0	0.00	59.30	1	1,502	0.07%
2023/02/07	0	0.00	1	60.80	60.60	-1	1,818	-0.05%
2023/02/06	12	59.75	0	0.00	59.80	12	1,853	0.65%
2023/01/09	0	0.00	3	55.07	54.90	-3	2,110	-0.14%
2022/12/29	2	52.70	0	0.00	53.30	2	2,240	0.09%
2022/12/28	1	53.60	0	0.00	53.60	1	2,268	0.04%
2022/12/22	0	0.00	1	55.10	54.90	-1	2,315	-0.04%
2022/12/20	1	54.60	5	55.22	55.10	-4	2,360	-0.17%
2022/12/19	0	0.00	5	56.80	56.70	-5	2,384	-0.21%
2022/12/15	0	0.00	1	58.90	58.90	-1	2,412	-0.04%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/07	2	59.00	0	0.00	58.50	2	2,530	0.08%
2022/12/05	1	60.60	0	0.00	61.00	1	2,535	0.04%
2022/12/01	1	60.10	0	0.00	60.10	1	2,520	0.04%
2022/11/24	0	0.00	1	58.00	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	1	56.50	56.60	-1	2,496	-0.04%
2022/11/18	1	55.20	0	0.00	55.30	1	2,529	0.04%
2022/11/16	0	0.00	1	55.70	55.20	-1	2,568	-0.04%
2022/11/15	0	0.00	1	54.80	54.80	-1	2,672	-0.04%
2022/11/09	0	0.00	1	55.80	55.90	-1	2,749	-0.04%
2022/11/08	1	55.20	0	0.00	54.40	1	2,707	0.04%
2022/11/07	10	53.10	2	53.30	53.50	8	2,618	0.31%
2022/10/24	2	51.70	1	51.90	51.00	1	2,442	0.04%
2022/10/20	0	0.00	2	50.70	50.30	-2	2,390	-0.08%
2022/10/19	1	51.80	0	0.00	51.60	1	2,364	0.04%
2022/10/18	1	50.70	0	0.00	51.50	1	2,275	0.04%
2022/09/28	1	50.80	0	0.00	49.50	1	2,208	0.05%
2022/09/27	1	51.30	0	0.00	53.60	1	2,273	0.04%
2022/09/23	6	54.90	0	0.00	54.60	6	2,271	0.26%
2022/09/16	0	0.00	2	59.30	58.90	-2	2,240	-0.09%
2022/09/15	2	59.90	0	0.00	60.30	2	2,236	0.09%
2022/09/08	1	57.40	0	0.00	57.70	1	2,238	0.04%
2022/09/07	0	0.00	15	56.97	56.60	-15	2,244	-0.67%
2022/09/06	25	59.00	10	58.10	58.10	15	2,278	0.66%
2022/09/05	0	0.00	1	57.80	57.80	-1	2,240	-0.04%
2022/09/02	3	61.10	1	61.00	60.90	2	2,251	0.09%
2022/09/01	1	60.00	1	61.30	60.50	0	2,218	0.00%
2022/08/29	1	57.90	0	0.00	59.20	1	2,140	0.05%
2022/08/23	2	61.00	2	60.80	60.90	0	2,081	0.00%
2022/08/22	0	0.00	1	64.80	62.80	-1	2,037	-0.05%
2022/08/19	10	61.68	6	62.13	62.30	4	1,915	0.21%
2022/08/11	3	56.30	0	0.00	55.80	3	1,787	0.17%
2022/08/04	0	0.00	1	54.60	55.70	-1	1,760	-0.06%
2022/08/03	2	56.80	0	0.00	56.60	2	1,760	0.11%
2022/08/02	0	0.00	2	57.15	57.70	-2	1,791	-0.11%
2022/07/26	2	62.50	0	0.00	61.10	2	1,980	0.10%
2022/07/21	1	63.60	0	0.00	64.20	1	2,010	0.05%
2022/07/08	1	65.80	0	0.00	65.80	1	2,316	0.04%
2022/06/30	0	0.00	1	69.70	69.30	-1	2,309	-0.04%
2022/06/20	1	74.40	0	0.00	72.90	1	3,030	0.03%
2022/06/15	1	77.00	1	75.80	75.70	0	3,125	0.00%
2022/06/14	3	78.60	3	78.67	78.50	0	3,095	0.00%
2022/06/10	0	0.00	3	83.10	83.20	-3	3,034	-0.10%
2022/06/09	1	84.00	0	0.00	83.90	1	3,029	0.03%
2022/06/07	3	88.10	1	86.70	86.40	2	3,054	0.07%
2022/06/06	1	86.30	0	0.00	86.30	1	3,077	0.03%
2022/06/02	1	89.80	0	0.00	88.10	1	3,112	0.03%
2022/06/01	1	91.10	0	0.00	89.80	1	3,228	0.03%
2022/05/31	0	0.00	3	89.30	91.20	-3	3,297	-0.09%
2022/05/30	2	87.75	0	0.00	87.60	2	3,379	0.06%
2022/05/26	4	88.80	0	0.00	88.10	4	3,408	0.12%
2022/05/25	3	89.90	3	88.00	88.60	0	3,438	0.00%
2022/05/24	2	89.00	0	0.00	88.60	2	3,449	0.06%
2022/05/19	1	89.00	1	91.40	91.70	0	3,504	0.00%
2022/05/16	0	0.00	1	94.40	93.70	-1	3,553	-0.03%
2022/05/13	1	93.00	0	0.00	93.00	1	3,578	0.03%
2022/05/06	1	99.50	0	0.00	99.70	1	4,134	0.02%
2022/05/04	0	0.00	2	99.60	100.00	-2	4,157	-0.05%
2022/05/03	0	0.00	1	96.00	97.20	-1	4,206	-0.02%
2022/04/29	0	0.00	3	96.20	95.40	-3	4,268	-0.07%
2022/04/25	0	0.00	3	92.30	94.80	-3	4,461	-0.07%
2022/04/22	9	97.44	0	0.00	94.50	9	4,492	0.20%
2022/04/21	0	0.00	2	105.00	105.00	-2	4,436	-0.05%
2022/04/20	3	104.50	1	105.00	105.00	2	4,574	0.04%
2022/04/18	1	98.30	0	0.00	99.60	1	4,803	0.02%
2022/04/15	1	99.80	1	99.90	99.40	0	4,935	0.00%
2022/04/08	0	0.00	2	103.50	101.00	-2	5,619	-0.04%
2022/04/07	3	101.83	5	102.50	102.00	-2	5,729	-0.03%
2022/04/06	5	102.30	3	103.67	103.00	2	5,870	0.03%
2022/04/01	4	104.00	2	104.50	103.50	2	5,968	0.03%
2022/03/31	0	0.00	1	107.50	106.00	-1	6,026	-0.02%
2022/03/28	1	104.50	1	103.50	105.50	0	6,557	0.00%
2022/03/25	1	106.50	0	0.00	104.50	1	6,734	0.01%
2022/03/24	2	106.00	3	105.33	107.50	-1	6,998	-0.01%
2022/03/23	1	102.50	1	105.00	102.50	0	7,083	0.00%
2022/03/22	0	0.00	4	102.63	102.50	-4	7,145	-0.06%
2022/03/17	0	0.00	1	92.70	93.70	-1	7,026	-0.01%
2022/03/15	1	90.00	1	93.20	89.40	0	7,060	0.00%
2022/03/14	0	94.50	0.6	93.60	93.60	-0.6	7,065	-0.01%
2022/03/11	0	94.90	0	0.00	94.60	0	7,133	0.00%
2022/03/10	0	0.00	1	95.20	94.80	-1	7,199	-0.01%
2022/03/08	0	0.00	1	92.60	89.60	-1	7,673	-0.01%
2022/03/07	2	92.20	0	0.00	90.80	2	7,944	0.03%
2022/03/04	2	94.25	1	92.80	92.30	1	8,202	0.01%
2022/03/03	2	95.90	0	0.00	96.00	2	8,209	0.02%
2022/03/02	2.2	99.32	0	0.00	98.60	2.2	8,153	0.03%
2022/02/25	0	0.00	3	99.40	99.40	-3	8,214	-0.04%
2022/02/24	1	101.00	0	100.50	100.50	1	8,294	0.01%
2022/02/23	1	104.50	0	0.00	104.00	1	8,512	0.01%
2022/02/22	0	0.00	2	100.50	101.00	-2	8,698	-0.02%
2022/02/17	1	106.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	2	106.50	0	0.00	105.50	2	9,115	0.02%
2022/02/14	0.2	103.00	0	0.00	102.00	0.2	9,571	0.00%
2022/02/10	1	104.00	0	0.00	104.50	1	10,054	0.01%
2022/02/09	1	103.00	4	104.25	105.50	-3	10,128	-0.03%
2022/02/08	5.2	108.52	5	106.80	105.50	0.2	10,138	0.00%
2022/02/07	1	117.00	0	0.00	117.00	1	10,163	0.01%
2022/01/26	1	115.00	0	0.00	113.50	1	10,170	0.01%
2022/01/21	5	121.00	5	125.00	121.00	0	10,262	0.00%
2022/01/20	10	125.50	12	124.50	125.50	-2	10,259	-0.02%
2022/01/19	5	124.50	7	124.29	124.50	-2	10,282	-0.02%
2022/01/18	18	123.58	17	125.71	123.00	1	10,409	0.01%
2022/01/17	9	126.33	9	124.67	127.50	0	10,437	0.00%
2022/01/14	3	125.83	2	122.00	126.00	1	10,538	0.01%
2022/01/13	4	121.88	3	124.17	122.50	1	10,540	0.01%
2022/01/12	37	129.14	34	124.97	126.50	3	10,553	0.03%
2022/01/11	9	129.22	11	129.00	129.00	-2	10,539	-0.02%
2022/01/10	5	129.60	7	128.29	129.00	-2	10,515	-0.02%
2022/01/07	8	126.63	4	129.75	125.00	4	10,675	0.04%
2022/01/06	2	135.50	6	134.25	137.00	-4	10,737	-0.04%
2022/01/05	1	126.00	0	0.00	128.50	1	10,568	0.01%
2022/01/04	2	131.25	1	132.00	132.50	1	10,402	0.01%
2022/01/03	3	131.67	1	134.50	134.50	2	10,361	0.02%
2021/12/30	5	130.70	7	130.29	130.50	-2	10,330	-0.02%
2021/12/29	3	128.00	3	126.83	129.00	0	10,231	0.00%
2021/12/28	1	124.00	2	125.75	127.00	-1	10,118	-0.01%
2021/12/27	4	120.50	5	121.30	124.00	-1	10,047	-0.01%
2021/12/24	5	126.00	0	0.00	123.00	5	10,005	0.05%
2021/12/23	5	122.50	8	125.44	129.00	-3	9,825	-0.03%
2021/12/22	3	118.00	4	117.88	117.50	-1	9,611	-0.01%
2021/12/21	6	114.25	4	114.38	118.00	2	9,542	0.02%
2021/12/20	4	113.00	10	113.95	114.00	-6	9,781	-0.06%
2021/12/17	8	105.88	12	105.74	108.00	-4	9,552	-0.04%
2021/12/16	2	98.00	3	102.50	102.50	-1	9,333	-0.01%
2021/12/15	0	0.00	3	95.37	96.00	-3	9,206	-0.03%
2021/12/14	0	0.00	2	94.75	94.20	-2	9,242	-0.02%
2021/12/13	0	0.00	2	96.20	95.20	-2	9,303	-0.02%
2021/12/10	1	95.10	7	94.30	95.10	-6	9,540	-0.06%
2021/12/09	8	96.33	8	96.28	95.00	0	9,626	0.00%
2021/12/08	0	0.00	2	95.75	95.40	-2	9,715	-0.02%
2021/12/07	5	94.44	2	94.00	93.60	3	10,136	0.03%
2021/12/06	4	96.30	3	97.03	95.60	1	10,457	0.01%
2021/12/03	6.8	96.97	2	97.75	96.30	4.8	10,554	0.05%
2021/12/02	5	97.10	10	99.28	98.30	-5	10,616	-0.05%
2021/12/01	9.2	104.47	6	106.00	103.00	3.2	10,358	0.03%
2021/11/30	6	108.92	2	108.75	114.00	4	10,353	0.04%
2021/11/29	1	103.50	3	100.60	104.00	-2	10,326	-0.02%
2021/11/26	0	0.00	6	100.93	101.50	-6	10,376	-0.06%
2021/11/24	0	0.00	2	102.50	101.50	-2	10,336	-0.02%
2021/11/23	8	100.41	2	100.75	99.00	6	10,249	0.06%
2021/11/22	17	104.09	18	104.72	102.50	-1	10,121	-0.01%
2021/11/19	11	108.73	10	103.25	103.00	1	9,883	0.01%
2021/11/18	5	101.86	1	101.50	103.00	4	9,661	0.04%
2021/11/17	0	0.00	1	104.00	103.00	-1	9,585	-0.01%
2021/11/16	2	100.10	0	0.00	100.50	2	9,481	0.02%
2021/11/15	9	104.17	10	102.90	103.50	-1	9,310	-0.01%
2021/11/12	8	100.43	7	101.37	98.90	1	9,148	0.01%
2021/11/11	43	96.85	46	100.62	101.50	-3	8,880	-0.03%
2021/11/10	8	92.94	11	92.65	92.30	-3	8,609	-0.03%
2021/11/09	9	90.24	21	90.68	93.60	-12	8,228	-0.15%
2021/11/08	0	0.00	4	85.23	85.10	-4	7,972	-0.05%
2021/11/05	4	82.10	4	83.80	85.00	0	7,842	0.00%
2021/11/04	3	83.27	18	84.53	84.80	-15	7,630	-0.20%
2021/11/02	6	77.63	3	76.83	76.30	3	7,284	0.04%
2021/11/01	3	79.97	0	0.00	80.00	3	7,196	0.04%
2021/10/29	9	77.17	0	0.00	78.00	9	7,122	0.13%
2021/10/28	2	74.80	2	74.50	74.40	0	7,055	0.00%
2021/10/26	1	76.60	1	75.10	75.10	0	6,952	0.00%
2021/10/25	7	78.21	1	77.60	77.50	6	6,781	0.09%
2021/10/22	1	81.70	28	80.46	80.80	-27	6,653	-0.41%
2021/10/21	2	78.00	2	79.01	78.20	0	6,455	0.00%
2021/10/20	4	78.18	5	78.82	77.90	-1	6,355	-0.02%
2021/10/19	0	0.00	4	77.83	78.50	-4	6,208	-0.06%
2021/10/18	0	0.00	2	77.30	77.30	-2	6,132	-0.03%
2021/10/15	21	75.94	13	75.29	76.00	8	6,050	0.13%
2021/10/14	10	72.89	16	73.34	73.90	-6	5,766	-0.10%
2021/10/13	3	70.97	2	71.40	70.80	1	5,597	0.02%
2021/10/08	2	71.30	3	72.30	70.80	-1	5,584	-0.02%
2021/10/07	0	0.00	4	70.88	70.80	-4	5,641	-0.07%
2021/10/06	3	67.80	5	68.90	68.70	-2	5,580	-0.04%
2021/10/05	1	64.90	2	66.90	68.70	-1	5,539	-0.02%
2021/10/04	5	66.10	0	0.00	65.00	5	5,466	0.09%
2021/10/01	13	66.08	0	0.00	65.10	13	5,413	0.24%
2021/09/30	3	68.80	11	69.69	68.00	-8	5,326	-0.15%
2021/09/29	1	69.80	7	70.13	69.50	-6	5,269	-0.11%
2021/09/28	3	73.63	1	72.50	72.60	2	5,202	0.04%
2021/09/27	7	73.24	2	73.95	73.10	5	5,041	0.10%
2021/09/24	6	70.68	3	70.77	71.30	3	4,553	0.07%
2021/09/23	1	68.40	2	68.50	69.00	-1	4,403	-0.02%
2021/09/22	1	68.50	0	0.00	68.30	1	4,354	0.02%
2021/09/17	1	67.10	6	68.82	68.70	-5	4,283	-0.12%
2021/09/16	2	67.20	0	0.00	67.00	2	4,227	0.05%
2021/09/15	1	66.50	1	68.20	68.90	0	4,143	0.00%
2021/09/13	7	73.00	1	71.30	73.00	6	3,808	0.16%
2021/09/10	16	71.63	13	71.72	73.10	3	3,676	0.08%
2021/09/09	6	69.52	11	69.40	71.50	-5	3,227	-0.15%
2021/09/08	4	66.48	1	69.20	66.80	3	2,827	0.11%
2021/09/07	0	0.00	33	67.12	69.90	-33	2,656	-1.24%
2021/09/06	5	68.30	1	68.60	68.40	4	2,407	0.17%
2021/09/03	7	69.70	10	69.94	70.50	-3	2,298	-0.13%
2021/09/02	2	68.75	5	67.48	68.60	-3	1,979	-0.15%
2021/09/01	0	0.00	13	65.62	65.80	-13	1,608	-0.81%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/26	1	59.50	0	0.00	59.50	1	1,426	0.07%
2021/08/25	2	58.40	3	60.50	60.70	-1	1,433	-0.07%
2021/08/24	0	0.00	1	57.80	57.20	-1	1,413	-0.07%
2021/08/23	0	0.00	3	56.50	58.30	-3	1,429	-0.21%
2021/08/20	0	0.00	3	55.50	54.10	-3	1,427	-0.21%
2021/08/18	0	0.00	1	54.20	56.50	-1	1,443	-0.07%
2021/08/13	0	0.00	2	55.70	55.60	-2	1,486	-0.13%
2021/08/10	1	58.40	0	0.00	58.40	1	1,590	0.06%
2021/08/09	1	60.40	4	60.50	59.80	-3	1,666	-0.18%
2021/08/05	6	60.92	0	0.00	60.40	6	1,783	0.34%
2021/07/28	0	0.00	1	58.20	58.50	-1	1,986	-0.05%
2021/07/23	1	61.00	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	3	62.30	62.30	-3	2,060	-0.15%
2021/07/21	0	0.00	1	60.60	60.60	-1	2,038	-0.05%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	8	65.50	3	65.80	64.30	5	2,037	0.25%
2021/07/14	4	63.50	3	63.87	65.40	1	1,996	0.05%
2021/07/13	2	61.65	0	0.00	60.70	2	1,931	0.10%
2021/07/02	1	59.70	0	0.00	59.30	1	2,135	0.05%
2021/07/01	3	60.10	0	0.00	59.70	3	2,156	0.14%
2021/06/30	1	60.50	0	0.00	60.50	1	2,192	0.05%
2021/06/23	1	60.20	1	60.50	60.30	0	2,233	0.00%
2021/06/21	3	59.40	0	0.00	59.50	3	2,212	0.14%
2021/06/16	2	58.40	0	0.00	58.30	2	2,240	0.09%
2021/06/15	3	58.20	0	0.00	58.30	3	2,265	0.13%
2021/06/11	0	0.00	3	57.10	56.80	-3	2,269	-0.13%
2021/06/10	0	0.00	1	56.80	56.20	-1	2,275	-0.04%
2021/06/02	2	56.40	0	0.00	55.90	2	2,393	0.08%
2021/06/01	0	0.00	1	57.00	56.70	-1	2,412	-0.04%
2021/05/31	0	0.00	2	56.80	56.50	-2	2,531	-0.08%
2021/05/28	2	56.00	1	56.60	55.70	1	2,548	0.04%
2021/05/27	1	54.40	0	0.00	55.10	1	2,588	0.04%
2021/05/26	2	54.40	2	55.70	54.50	0	2,596	0.00%
2021/05/25	0	0.00	2	55.00	55.20	-2	2,608	-0.08%
2021/05/24	4	53.55	4	54.10	53.70	0	2,607	0.00%
2021/05/19	0	0.00	3	50.70	51.90	-3	2,594	-0.12%
2021/05/18	3	47.95	0	0.00	48.10	3	2,595	0.12%
2021/05/14	3	49.60	0	0.00	49.50	3	2,540	0.12%
2021/05/13	2	50.80	0	0.00	50.80	2	2,494	0.08%
2021/05/12	1	55.50	5	56.22	55.20	-4	2,437	-0.16%
2021/05/11	3	61.30	34	61.67	61.30	-31	2,407	-1.29%
2021/05/07	0	0.00	1	68.60	68.80	-1	2,344	-0.04%
2021/05/06	10	68.30	0	0.00	67.90	10	2,357	0.42%
2021/05/05	1	65.70	0	0.00	66.50	1	2,436	0.04%
2021/05/04	1	64.60	0	0.00	65.80	1	2,472	0.04%
2021/05/03	0	0.00	1	65.80	65.20	-1	2,493	-0.04%
2021/04/29	0	0.00	18	67.14	66.80	-18	2,494	-0.72%
2021/04/27	0	0.00	2	67.10	67.50	-2	2,459	-0.08%
2021/04/22	3	67.10	6	67.95	66.80	-3	2,524	-0.12%
2021/04/19	4	67.03	3	67.10	67.20	1	2,565	0.04%
2021/04/16	1	64.50	1	65.20	65.90	0	2,547	0.00%
2021/04/15	0	0.00	1	63.30	64.00	-1	2,554	-0.04%
2021/04/14	3	62.33	0	0.00	62.00	3	2,567	0.12%
2021/04/13	2	64.80	0	0.00	64.30	2	2,516	0.08%
2021/04/09	0	0.00	1	67.30	66.50	-1	2,482	-0.04%
2021/04/08	1	66.80	0	0.00	66.70	1	2,468	0.04%
2021/04/06	1	67.80	0	0.00	66.80	1	2,449	0.04%
2021/04/01	15	67.35	0	0.00	66.70	15	2,460	0.61%
2021/03/30	1	66.80	0	0.00	67.00	1	2,504	0.04%
2021/03/26	2	66.30	0	0.00	66.70	2	2,619	0.08%
2021/03/25	0	0.00	1	66.40	66.30	-1	2,685	-0.04%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/19	5	67.50	0	0.00	67.40	5	2,732	0.18%
2021/03/17	1	67.60	0	0.00	67.70	1	2,780	0.04%
2021/03/16	1	67.80	1	68.00	68.10	0	2,832	0.00%
2021/03/15	0	0.00	1	68.30	68.10	-1	2,841	-0.04%
2021/03/12	4	67.93	1	68.70	67.90	3	2,845	0.11%
2021/03/11	1	67.90	0	0.00	68.10	1	2,887	0.03%
2021/03/10	1	67.30	1	68.30	67.70	0	2,882	0.00%
2021/03/09	1	66.70	4	67.00	67.00	-3	2,885	-0.10%
2021/03/08	0	69.70	3	69.10	67.90	-3	2,871	-0.10%
2021/03/04	16	68.55	10	68.96	68.20	6	2,914	0.21%
2021/03/02	4	72.05	0	0.00	71.00	4	2,890	0.14%
2021/02/26	1	70.90	0	0.00	71.20	1	2,859	0.03%
2021/02/25	1	70.70	0	0.00	71.10	1	2,857	0.03%
2021/02/24	7	70.49	0	0.00	70.30	7	2,864	0.24%
2021/02/23	1	70.40	0	0.00	70.40	1	2,862	0.03%
2021/02/22	3	71.20	0	0.00	71.20	3	2,930	0.10%
2021/02/19	1	70.90	0	0.00	71.20	1	2,941	0.03%
2021/02/18	1	71.00	4	71.10	71.20	-3	2,978	-0.10%
2021/02/02	2	67.00	1	66.90	67.00	1	3,048	0.03%
2021/01/29	3	69.33	0	0.00	68.80	3	3,112	0.10%
2021/01/28	12	70.24	15	70.32	70.20	-3	3,078	-0.10%
2021/01/27	9	71.54	4	70.30	71.70	5	3,027	0.17%
2021/01/25	2	68.90	7	69.64	69.00	-5	2,864	-0.17%
2021/01/22	0	0.00	1	68.50	68.40	-1	2,838	-0.04%
2021/01/21	12	67.88	0	0.00	67.90	12	2,850	0.42%
2021/01/20	7	68.29	0	0.00	68.50	7	2,870	0.24%
2021/01/19	0	0.00	5	69.00	68.80	-5	2,868	-0.17%
2021/01/18	6	67.57	0	0.00	68.40	6	2,847	0.21%
2021/01/15	1	68.50	1	69.80	68.90	0	2,838	0.00%
2021/01/14	2	68.60	4	69.78	70.90	-2	2,786	-0.07%
2021/01/13	5	67.82	3	67.90	68.10	2	2,736	0.07%
2021/01/12	3	67.23	0	0.00	66.70	3	2,719	0.11%
2021/01/11	3	68.70	1	69.30	68.90	2	2,692	0.07%
2021/01/08	4	66.88	0	0.00	67.50	4	2,673	0.15%
2021/01/07	3	68.10	0	0.00	68.10	3	2,656	0.11%
2021/01/05	5	68.72	1	68.70	68.60	4	2,611	0.15%
2021/01/04	5	69.14	0	0.00	69.40	5	2,608	0.19%
2020/12/29	0	0.00	2	68.70	68.60	-2	2,624	-0.08%
2020/12/28	3	67.93	1	67.70	67.90	2	2,615	0.08%
2020/12/25	2	68.90	0	0.00	68.80	2	2,581	0.08%
2020/12/24	2	70.00	0	0.00	70.20	2	2,571	0.08%
2020/12/23	0	0.00	1	68.70	69.50	-1	2,559	-0.04%
2020/12/22	11	69.03	1	69.20	67.60	10	2,576	0.39%
2020/12/21	1	68.50	0	0.00	68.30	1	2,515	0.04%
2020/12/15	1	71.70	1	71.20	71.60	0	2,710	0.00%
2020/12/14	2	72.00	0	0.00	72.90	2	2,740	0.07%
2020/12/10	2	75.60	0	0.00	74.60	2	2,880	0.07%
2020/12/07	3	77.93	0	0.00	77.30	3	2,949	0.10%
2020/12/04	0	0.00	7	81.31	81.10	-7	2,888	-0.24%
2020/12/03	1	81.50	0	0.00	81.80	1	2,879	0.03%
2020/12/02	5	82.42	0	0.00	82.60	5	2,878	0.17%
2020/11/26	0	0.00	1	83.20	84.10	-1	2,840	-0.04%
2020/11/25	0	0.00	2	82.60	81.40	-2	2,816	-0.07%
2020/11/24	0	0.00	7	81.80	81.30	-7	2,831	-0.25%
2020/11/23	0	0.00	1	81.20	81.50	-1	2,871	-0.03%
2020/11/20	6	82.52	0	0.00	82.90	6	2,874	0.21%
2020/11/19	131	84.11	122	84.01	82.40	9	2,877	0.31%	大買/大賣/
2020/11/18	1	82.40	0	0.00	82.40	1	2,826	0.04%
2020/11/16	0	0.00	4	81.38	81.80	-4	2,855	-0.14%
2020/11/12	2	78.70	2	78.00	79.00	0	2,857	0.00%
2020/11/11	239	80.06	238	80.20	79.70	1	2,871	0.03%	大買/大賣/
2020/11/06	0	0.00	4	78.98	78.50	-4	3,079	-0.13%
2020/11/05	0	0.00	4	75.35	76.00	-4	3,050	-0.13%
2020/11/03	2	76.20	0	0.00	74.90	2	3,232	0.06%
2020/11/02	0	0.00	2	74.90	75.20	-2	3,373	-0.06%
2020/10/29	1	75.90	1	76.40	76.20	0	3,641	0.00%
2020/10/28	3	76.03	4	75.70	75.40	-1	3,735	-0.03%
2020/10/26	0	0.00	1	74.10	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	2	73.15	73.30	-2	3,857	-0.05%
2020/10/22	0	0.00	1	72.20	72.20	-1	3,945	-0.03%
2020/10/21	2	72.80	4	72.85	72.90	-2	4,023	-0.05%
2020/10/20	3	70.70	0	0.00	71.60	3	4,154	0.07%
2020/10/06	2	71.70	0	0.00	71.70	2	4,641	0.04%
2020/10/05	1	71.80	1	73.00	73.00	0	4,684	0.00%
2020/09/30	0	0.00	1	72.50	72.20	-1	4,830	-0.02%
2020/09/29	2	70.70	0	0.00	71.00	2	4,900	0.04%
2020/09/25	2	75.10	7	72.56	72.40	-5	5,108	-0.10%
2020/09/23	12	79.02	5	79.14	77.30	7	5,685	0.12%
2020/09/18	0	0.00	1	78.50	77.00	-1	5,673	-0.02%
2020/09/17	1	78.00	1	77.60	78.10	0	5,617	0.00%
2020/09/16	2	77.80	2	77.95	78.00	0	5,632	0.00%
2020/09/15	50	76.74	51	76.92	77.10	-1	5,684	-0.02%
2020/09/14	313	74.79	312	74.05	74.20	1	5,814	0.02%	大買/大賣/
2020/09/11	3	70.10	4	71.08	71.00	-1	5,733	-0.02%
2020/09/07	0	0.00	88	71.89	70.70	-88	6,139	-1.43%
2020/09/04	0	0.00	7	71.01	71.70	-7	6,164	-0.11%
2020/09/03	18	71.58	18	71.96	71.10	0	6,194	0.00%
2020/09/02	4	70.70	0	0.00	70.80	4	6,193	0.06%
2020/09/01	14	71.29	0	0.00	71.00	14	6,217	0.23%
2020/08/31	22	71.85	29	72.69	72.30	-7	6,318	-0.11%
2020/08/28	9	71.13	0	0.00	70.80	9	6,344	0.14%
2020/08/27	3	71.50	4	72.90	72.30	-1	6,351	-0.02%
2020/08/26	3	71.10	5	71.00	71.10	-2	6,367	-0.03%
2020/08/20	27	72.61	28	71.48	70.50	-1	6,500	-0.02%
2020/08/18	5	75.96	4	75.58	75.20	1	6,665	0.02%
2020/08/17	15	75.77	10	76.60	76.20	5	6,804	0.07%
2020/08/14	0	0.00	1	75.60	76.90	-1	7,144	-0.01%
2020/08/13	25	74.10	28	75.34	73.70	-3	7,234	-0.04%
2020/08/12	38	73.79	1	73.10	73.20	37	7,304	0.51%
2020/08/11	1	75.30	13	75.49	75.80	-12	7,256	-0.17%
2020/08/10	16	75.06	13	76.63	74.40	3	7,261	0.04%
2020/08/07	24	77.45	1	78.30	76.30	23	7,369	0.31%
2020/08/06	34	80.76	1	80.40	79.60	33	7,356	0.45%
2020/08/05	13	79.92	27	81.61	83.10	-14	7,623	-0.18%
2020/08/04	3	74.90	39	76.24	75.80	-36	7,502	-0.48%
2020/08/03	38	75.95	53	78.39	73.70	-15	7,519	-0.20%
2020/07/31	14.5	80.07	8	80.10	80.40	6.5	7,730	0.08%
2020/07/30	5.2	79.35	2	80.10	79.60	3.2	8,002	0.04%
2020/07/29	6.1	80.87	0	0.00	80.10	6.1	8,006	0.08%
2020/07/28	15.1	80.96	14	81.43	82.00	1.1	8,007	0.01%
2020/07/27	3.1	80.27	1	81.70	80.00	2.1	7,992	0.03%
2020/07/24	30	82.49	8	81.83	80.80	22	8,093	0.27%
2020/07/23	8	81.36	1	83.10	83.10	7	8,153	0.09%
2020/07/22	5	82.50	21	81.96	82.40	-16	8,100	-0.20%
2020/07/21	17	81.15	32	81.01	81.80	-15	8,102	-0.19%
2020/07/20	5	78.60	5	79.90	80.20	0	8,192	0.00%
2020/07/17	202	82.10	197	82.41	78.90	5	8,302	0.06%	大買/大賣/
2020/07/16	10	79.79	4	79.70	79.60	6	8,376	0.07%
2020/07/15	9	78.64	0	0.00	78.00	9	8,442	0.11%
2020/07/14	7	77.71	3	77.20	78.70	4	8,504	0.05%
2020/07/13	1	77.70	0	0.00	77.70	1	8,523	0.01%
2020/07/10	7	79.76	14	78.66	77.70	-7	8,572	-0.08%
2020/07/09	17	82.71	7	84.01	81.10	10	8,601	0.12%
2020/07/08	1	81.00	5	80.64	81.60	-4	8,613	-0.05%
2020/07/07	14	79.01	6	78.30	79.80	8	8,630	0.09%
2020/07/06	9	79.24	7	80.19	78.90	2	8,763	0.02%
2020/07/03	10	80.00	3	80.67	78.00	7	8,994	0.08%
2020/07/02	8	76.50	7	76.21	79.40	1	8,939	0.01%
2020/07/01	1	71.00	6	71.07	72.20	-5	8,738	-0.06%
2020/06/30	6	69.03	0	0.00	69.10	6	8,712	0.07%
2020/06/29	2	69.20	3	69.27	69.10	-1	8,739	-0.01%
2020/06/24	1	70.80	0	0.00	70.80	1	8,718	0.01%
2020/06/23	2	71.70	12	71.43	70.60	-10	8,835	-0.11%
2020/06/22	2	72.25	1	72.40	72.30	1	8,839	0.01%
2020/06/19	20	73.20	24	73.38	73.60	-4	8,860	-0.05%
2020/06/18	11	69.74	1	69.50	69.40	10	8,725	0.11%
2020/06/17	8	69.40	2	69.30	69.00	6	8,838	0.07%
2020/06/16	199	69.72	200	69.94	70.60	-1	8,860	-0.01%	大買/大賣/
2020/06/15	2	67.50	1	68.00	67.30	1	8,868	0.01%
2020/06/12	0	0.00	4	65.95	67.60	-4	9,014	-0.04%
2020/06/11	2	67.20	3	65.63	65.20	-1	9,095	-0.01%
2020/06/10	1	66.60	0	0.00	67.00	1	9,153	0.01%
2020/06/08	0	0.00	2	67.65	67.00	-2	9,341	-0.02%
2020/06/05	8	67.96	96	68.04	67.30	-88	9,400	-0.94%
2020/06/04	68	69.93	32	70.35	69.80	36	9,466	0.38%
2020/06/03	32	69.11	17	69.82	70.20	15	9,620	0.16%
2020/06/02	19	69.31	5	69.64	69.00	14	9,744	0.14%
2020/06/01	1	69.20	3	69.20	69.60	-2	9,816	-0.02%
2020/05/29	1	67.90	4	68.70	68.70	-3	9,858	-0.03%
2020/05/28	0	0.00	4	68.73	68.10	-4	10,032	-0.04%
2020/05/27	16	67.81	2	68.00	68.10	14	10,091	0.14%
2020/05/26	12	69.63	1	70.40	68.20	11	10,310	0.11%
2020/05/25	4	70.53	3	71.70	72.50	1	10,445	0.01%
2020/05/22	16	70.53	9	70.09	69.70	7	10,475	0.07%
2020/05/21	7	69.30	18	70.96	71.50	-11	10,464	-0.11%
2020/05/20	4	63.78	4	62.43	65.00	0	10,220	0.00%
2020/05/19	2	63.00	2	62.90	62.90	0	10,586	0.00%
2020/05/18	4	61.45	9	60.67	60.80	-5	10,586	-0.05%
2020/05/15	2	60.50	5	60.82	60.80	-3	10,820	-0.03%
2020/05/14	3	62.97	4	63.15	60.60	-1	11,202	-0.01%
2020/05/13	15	62.12	13	62.25	61.90	2	11,770	0.02%
2020/05/12	10	62.84	16	62.63	62.10	-6	12,247	-0.05%
2020/05/11	18	60.22	12	60.47	61.40	6	12,047	0.05%
2020/05/08	7	60.23	3	59.97	60.20	4	12,006	0.03%
2020/05/07	18	61.09	4	60.43	60.10	14	12,034	0.12%
2020/05/06	9	58.84	17	58.07	58.60	-8	11,835	-0.07%
2020/05/05	2	55.90	1	55.60	55.60	1	11,633	0.01%
2020/05/04	2	55.60	2	56.35	55.10	0	11,850	0.00%
2020/04/30	4	56.00	3	56.30	56.30	1	11,923	0.01%
2020/04/29	6	56.77	2	57.65	56.30	4	12,041	0.03%
2020/04/28	386	56.51	386	56.64	57.20	0	12,202	0.00%	大買/大賣/
2020/04/27	2	54.10	1	54.00	54.00	1	12,135	0.01%
2020/04/24	2	54.55	7	54.13	54.00	-5	12,214	-0.04%
2020/04/23	4	55.63	11	56.16	54.60	-7	12,367	-0.06%
2020/04/22	10	55.01	5	54.88	55.90	5	12,442	0.04%
2020/04/21	209	54.94	214	55.08	54.00	-5	12,394	-0.04%	大買/大賣/
2020/04/20	857	53.89	861	53.76	53.40	-4	12,231	-0.03%	大買/大賣/
2020/04/17	6	53.23	13	52.76	52.00	-7	12,138	-0.06%
2020/04/16	3	53.03	7	52.77	53.40	-4	12,063	-0.03%
2020/04/15	8	53.20	4	53.10	53.00	4	12,025	0.03%
2020/04/14	10	53.79	12	53.64	54.00	-2	11,926	-0.02%
2020/04/13	7	53.77	11	53.76	53.10	-4	11,862	-0.03%
2020/04/10	1	53.00	7.5	52.69	52.50	-6.5	11,721	-0.06%
2020/04/09	27	53.20	17	53.31	52.80	10	11,677	0.09%
2020/04/08	11.2	51.83	17	51.19	51.80	-5.8	11,479	-0.05%
2020/04/07	3	47.92	6	46.18	48.40	-3	11,116	-0.03%
2020/04/06	9.1	44.04	3	44.23	44.00	6.1	10,970	0.06%
2020/04/01	2.1	45.87	0	0.00	45.50	2.1	10,811	0.02%
2020/03/31	0.1	47.35	18	47.11	47.10	-17.9	10,793	-0.17%
2020/03/30	3	48.28	23	48.22	48.70	-20	10,818	-0.18%
2020/03/27	8	50.41	5	49.02	48.40	3	10,907	0.03%
2020/03/26	0	0.00	14	51.94	51.80	-14	10,903	-0.13%
2020/03/25	11	52.33	4	53.70	51.40	7	10,937	0.06%
2020/03/24	4	51.98	8	52.88	52.50	-4	10,937	-0.04%
2020/03/23	7	50.94	4	51.23	51.00	3	10,976	0.03%
2020/03/20	1	51.00	7	51.21	51.40	-6	10,835	-0.06%
2020/03/19	11	49.77	3	50.83	47.20	8	10,721	0.07%
2020/03/18	14	51.49	19.3	51.25	50.50	-5.3	10,591	-0.05%
2020/03/17	9.2	48.40	13	48.55	49.15	-3.8	10,397	-0.04%
2020/03/16	12	49.56	6	48.18	46.55	6	10,242	0.06%
2020/03/13	4	47.25	2	48.25	49.45	2	10,142	0.02%
2020/03/12	3	52.50	15.5	51.41	50.00	-12.5	10,088	-0.12%
2020/03/11	13	55.77	12	54.82	54.20	1	9,966	0.01%
2020/03/10	8.2	54.39	6	54.43	55.20	2.2	9,869	0.02%
2020/03/09	17	56.86	15	56.09	55.00	2	9,664	0.02%
2020/03/06	1.2	57.85	15	57.72	57.60	-13.8	9,457	-0.15%
2020/03/05	13.2	57.15	9	57.96	56.90	4.2	9,328	0.05%
2020/03/04	14	56.67	6	56.60	56.70	8	9,246	0.09%
2020/03/03	13	57.32	25	57.85	57.90	-12	9,238	-0.13%
2020/03/02	7	55.91	8	55.70	56.00	-1	9,054	-0.01%
2020/02/27	28	57.64	36	56.81	55.40	-8	8,973	-0.09%
2020/02/26	184	58.12	180	58.36	57.10	4	8,663	0.05%	大買/大賣/
2020/02/25	24	56.20	28	56.24	55.90	-4	8,348	-0.05%
2020/02/24	9.2	56.41	16	56.12	55.70	-6.8	8,210	-0.08%
2020/02/21	15.2	55.57	33	55.19	55.50	-17.8	8,069	-0.22%
2020/02/20	43.1	55.63	47	55.74	55.50	-3.9	7,975	-0.05%
2020/02/19	18.2	57.44	14	57.68	58.20	4.2	7,523	0.06%
2020/02/18	16.2	58.53	16	58.10	57.20	0.2	7,427	0.00%
2020/02/17	27	60.84	25	60.54	59.70	2	7,168	0.03%
2020/02/14	173	58.63	181	59.03	60.30	-8	6,726	-0.12%	大買/大賣/
2020/02/13	23.1	54.22	76	54.61	54.90	-52.9	6,002	-0.88%
2020/02/12	19	52.75	41	53.20	52.40	-22	5,496	-0.40%
2020/02/11	9	51.81	12	52.09	52.00	-3	5,386	-0.06%
2020/02/10	5	52.36	5	52.34	51.30	0	5,538	0.00%
2020/02/07	21	51.96	16	52.39	52.00	5	5,440	0.09%
2020/02/06	8	52.83	33	53.01	53.60	-25	5,321	-0.47%
2020/02/05	9	52.50	56	53.30	52.60	-47	5,214	-0.90%
2020/02/04	34	51.96	7	51.57	51.70	27	4,944	0.55%
2020/02/03	19	52.06	41	52.52	52.70	-22	4,849	-0.45%
2020/01/31	16	52.28	42	52.87	53.30	-26	4,686	-0.55%
2020/01/30	71	49.35	1	49.90	49.80	70	4,367	1.60%
2020/01/20	10	51.00	0	0.00	51.00	10	4,231	0.24%
2020/01/17	10	50.25	15	50.24	50.30	-5	4,153	-0.12%
2020/01/16	11	49.37	9	49.34	49.20	2	3,998	0.05%
2020/01/15	0	0.00	1	47.25	47.20	-1	3,778	-0.03%
2020/01/13	0	0.00	8	46.61	46.65	-8	3,761	-0.21%
2020/01/10	5	45.45	0	0.00	45.40	5	3,835	0.13%
2020/01/09	5	45.54	0	0.00	45.30	5	3,831	0.13%
2020/01/08	3	44.60	0	0.00	44.20	3	3,898	0.08%
2020/01/07	1	46.00	0	0.00	44.70	1	3,949	0.03%
2020/01/03	7	46.33	15	46.35	46.30	-8	4,085	-0.20%
2020/01/02	0	0.00	7	47.07	47.25	-7	4,108	-0.17%
2019/12/30	5	46.34	0	0.00	46.05	5	4,311	0.12%
2019/12/27	7	46.83	1	46.70	46.85	6	4,271	0.14%
2019/12/26	12	46.37	2	46.45	46.05	10	4,260	0.23%
2019/12/25	13	47.49	55	47.99	47.20	-42	4,222	-0.99%
2019/12/24	85	47.22	2	47.70	47.70	83	4,240	1.96%
2019/12/23	0	0.00	31	47.18	47.60	-31	4,127	-0.75%
2019/12/20	20	45.75	0	0.00	46.00	20	3,987	0.50%
2019/12/19	10	46.55	3	46.23	46.50	7	3,933	0.18%
2019/12/18	11	44.97	4	45.18	45.10	7	3,831	0.18%
2019/12/13	3	44.15	3	43.80	43.70	0	3,946	0.00%
2019/12/12	0	0.00	10	43.70	43.45	-10	3,953	-0.25%
2019/12/10	0	0.00	10	42.80	42.55	-10	4,116	-0.24%
2019/12/09	22	42.57	0	0.00	42.60	22	4,163	0.53%
2019/12/05	0	0.00	11	43.37	43.55	-11	4,414	-0.25%
2019/12/04	6	42.85	1	42.90	43.00	5	4,464	0.11%
2019/12/02	13	42.67	0	0.00	42.65	13	4,603	0.28%
2019/11/28	2	44.20	2	44.55	44.80	0	4,686	0.00%
2019/11/27	0	0.00	12	43.74	43.95	-12	4,687	-0.26%
2019/11/26	0	0.00	8	43.57	43.60	-8	4,722	-0.17%
2019/11/22	2	42.80	0	0.00	42.70	2	4,867	0.04%
2019/11/21	7	42.55	1	42.55	43.20	6	4,990	0.12%
2019/11/20	7	43.24	0	0.00	43.15	7	5,080	0.14%
2019/11/19	8	43.68	6	43.77	43.60	2	5,197	0.04%
2019/11/18	3	44.28	20	43.80	44.30	-17	5,226	-0.33%
2019/11/15	3	42.55	0	0.00	43.00	3	5,233	0.06%
2019/11/14	1	41.70	0	0.00	41.65	1	5,387	0.02%
2019/11/12	0	0.00	2	42.90	43.20	-2	5,495	-0.04%
2019/11/11	52	42.71	4	42.58	42.10	48	5,660	0.85%
2019/11/08	17	44.19	7	44.19	43.85	10	5,702	0.18%
2019/11/07	18	44.19	48	43.99	44.45	-30	5,784	-0.52%
2019/11/06	0	0.00	13	42.30	42.50	-13	5,882	-0.22%
2019/11/05	14	42.65	2	42.50	42.25	12	6,001	0.20%
2019/11/04	1	42.85	0	0.00	42.55	1	6,228	0.02%
2019/11/01	0	0.00	6	43.04	43.10	-6	6,305	-0.10%
2019/10/31	1	43.45	3	43.38	43.25	-2	6,445	-0.03%
2019/10/29	0	0.00	1	42.35	42.25	-1	6,586	-0.02%
2019/10/25	1	42.80	2	42.85	42.65	-1	6,713	-0.01%
2019/10/24	9	43.18	1	43.10	43.40	8	6,710	0.12%
2019/10/22	11	42.92	0	0.00	42.75	11	6,735	0.16%
2019/10/21	6	42.32	1	42.05	42.55	5	6,731	0.07%
2019/10/18	668	43.02	669	43.14	42.85	-1	6,792	-0.01%	大買/大賣/
2019/10/17	1	41.25	2	41.20	41.50	-1	6,731	-0.01%
2019/10/16	112	42.00	112	42.17	41.80	0	6,818	0.00%	大買/大賣/
2019/10/15	5	39.82	3	40.38	40.60	2	6,821	0.03%
2019/10/14	0	0.00	1	39.10	39.30	-1	6,860	-0.01%
2019/10/09	2	38.43	1	38.90	38.85	1	6,895	0.01%
2019/10/08	7	41.46	2	41.13	41.05	5	6,871	0.07%
2019/10/07	3	42.27	2	41.98	42.30	1	6,886	0.01%
2019/10/04	2	40.68	48	41.66	40.30	-46	6,848	-0.67%
2019/10/03	1	42.00	1	42.00	41.95	0	6,802	0.00%
2019/10/02	12	42.27	86	42.13	42.40	-74	6,962	-1.06%
2019/10/01	2	41.70	7	42.28	42.20	-5	6,981	-0.07%
2019/09/27	9	42.61	7	43.06	42.05	2	6,999	0.03%
2019/09/26	0	0.00	10	43.75	43.85	-10	7,086	-0.14%
2019/09/24	1	43.80	0	0.00	43.80	1	7,262	0.01%
2019/09/23	3	44.30	2	44.48	44.30	1	7,290	0.01%
2019/09/20	1	43.90	0	0.00	43.85	1	7,379	0.01%
2019/09/19	1	43.65	1	43.90	43.60	0	7,393	0.00%
2019/09/18	11	43.39	6	43.30	43.40	5	7,383	0.07%
2019/09/17	4	45.26	3	45.35	45.20	1	7,202	0.01%
2019/09/16	5	44.94	0	0.00	44.85	5	7,215	0.07%
2019/09/12	1	46.75	0	0.00	46.70	1	7,126	0.01%
2019/09/11	2	47.30	3	47.20	47.15	-1	7,212	-0.01%
2019/09/10	6	46.72	1	46.65	46.85	5	7,338	0.07%
2019/09/09	26	47.87	2	46.93	46.70	24	7,411	0.32%
2019/09/06	8	51.50	2	51.55	51.50	6	7,243	0.08%
2019/09/05	32	51.73	31	51.80	51.40	1	7,472	0.01%
2019/09/04	3	50.97	2	51.10	51.00	1	7,480	0.01%
2019/09/03	3	50.87	0	0.00	50.50	3	7,592	0.04%
2019/09/02	1	50.40	1	51.40	51.70	0	7,645	0.00%
2019/08/30	6	50.97	2	51.20	50.30	4	7,796	0.05%
2019/08/29	9	50.70	0	0.00	50.80	9	7,929	0.11%
2019/08/28	3	51.17	2	50.40	50.60	1	7,921	0.01%
2019/08/27	141	51.93	134	52.27	51.00	7	7,869	0.09%	大買/大賣/
2019/08/26	28	51.98	11	52.80	51.30	17	7,858	0.22%
2019/08/23	9	53.77	6	53.93	53.60	3	7,771	0.04%
2019/08/22	21	54.36	18	54.58	54.90	3	7,731	0.04%
2019/08/21	60	54.18	0	0.00	54.20	60	7,650	0.78%
2019/08/20	1	55.60	6	55.67	55.00	-5	7,684	-0.07%
2019/08/19	8	55.35	41	55.58	55.20	-33	7,690	-0.43%
2019/08/16	22	53.45	10	53.33	53.20	12	7,605	0.16%
2019/08/15	38	53.37	1	54.20	53.90	37	7,544	0.49%
2019/08/14	1	55.30	15	54.89	54.60	-14	7,517	-0.19%
2019/08/13	55	53.49	0	0.00	53.10	55	7,466	0.74%
2019/08/12	54	54.98	34	54.47	54.40	20	7,543	0.27%
2019/08/08	18	54.43	82	54.70	56.50	-64	7,500	-0.85%
2019/08/07	14	53.32	5	53.62	52.80	9	7,291	0.12%
2019/08/06	17	50.45	10	51.86	53.80	7	7,271	0.10%
2019/08/05	13	52.12	1	52.60	50.70	12	7,113	0.17%
2019/08/02	93	52.80	64	53.17	52.70	29	7,225	0.40%
2019/08/01	4	52.78	79	52.69	53.00	-75	7,491	-1.00%
2019/07/31	7	51.56	75	51.71	51.60	-68	7,711	-0.88%
2019/07/30	0	0.00	3	50.70	51.50	-3	7,891	-0.04%
2019/07/29	1	50.50	8	50.40	50.50	-7	7,944	-0.09%
2019/07/26	1	49.70	1	49.70	49.60	0	8,083	0.00%
2019/07/25	1	49.50	0	0.00	49.85	1	8,164	0.01%
2019/07/24	4	49.61	0	0.00	49.40	4	8,324	0.05%
2019/07/23	16	49.90	0	0.00	49.80	16	8,400	0.19%
2019/07/22	0	0.00	19	50.81	50.70	-19	8,389	-0.23%
2019/07/19	2	49.50	0	0.00	49.50	2	8,400	0.02%
2019/07/18	10	49.11	3	49.00	49.00	7	8,547	0.08%
2019/07/17	151	49.94	179	49.96	50.10	-28	8,531	-0.33%	大買/大賣/
2019/07/15	10	51.93	61	52.12	51.90	-51	8,616	-0.59%
2019/07/12	85	51.45	59	51.28	51.50	26	8,738	0.30%
2019/07/11	50	50.20	26	50.23	50.70	24	8,819	0.27%
2019/07/10	3	50.53	0	0.00	50.20	3	9,016	0.03%
2019/07/09	2	50.00	0	0.00	49.85	2	9,495	0.02%
2019/07/08	50	50.15	30	50.40	50.60	20	10,127	0.20%
2019/07/05	4	51.65	0	0.00	51.70	4	10,138	0.04%
2019/07/04	0	0.00	5	52.20	52.10	-5	10,181	-0.05%
2019/07/03	44	51.98	0	0.00	51.70	44	10,261	0.43%
2019/07/02	11	54.64	6	55.33	54.30	5	10,153	0.05%
2019/07/01	18	55.07	14	55.42	55.50	4	10,229	0.04%
2019/06/28	0	0.00	11	54.74	54.60	-11	10,178	-0.11%
2019/06/27	17	54.08	11	55.39	53.70	6	10,264	0.06%
2019/06/26	1	54.00	5	54.16	54.00	-4	10,310	-0.04%
2019/06/25	13	53.92	5	54.30	54.10	8	10,371	0.08%
2019/06/21	10	53.97	51	53.10	53.10	-41	10,404	-0.39%
2019/06/20	26	54.23	35	54.57	54.30	-9	10,366	-0.09%
2019/06/19	40	53.40	47	53.56	53.40	-7	10,343	-0.07%
2019/06/18	127	52.03	57	52.90	53.40	70	10,289	0.68%	大買/
2019/06/17	119	53.60	2	54.90	52.70	117	10,162	1.15%	大買/鉅額交易
2019/06/14	5	55.28	9	55.30	55.00	-4	10,109	-0.04%
2019/06/13	3	54.93	36	55.14	54.90	-33	10,050	-0.33%
2019/06/12	2	54.00	54	54.15	54.00	-52	9,826	-0.53%
2019/06/11	5	53.26	30	53.65	53.10	-25	9,808	-0.25%
2019/06/10	31	52.41	35	53.29	52.60	-4	9,740	-0.04%
2019/06/06	31	51.73	33	52.37	52.70	-2	9,728	-0.02%
2019/06/05	4	49.90	102	51.18	51.70	-98	9,543	-1.03%	大賣/
2019/06/04	1	47.75	2	48.13	48.40	-1	9,438	-0.01%
2019/06/03	3	47.45	0	0.00	47.35	3	9,508	0.03%
2019/05/31	0	0.00	2	48.13	48.20	-2	9,800	-0.02%
2019/05/30	4	47.58	2	47.40	47.45	2	9,783	0.02%
2019/05/29	0	0.00	3	47.02	47.50	-3	9,802	-0.03%
2019/05/27	2	44.43	2	45.30	45.60	0	9,886	0.00%
2019/05/24	2	46.38	0	0.00	45.95	2	9,851	0.02%
2019/05/23	13	46.24	5	48.41	46.25	8	9,818	0.08%
2019/05/22	9	49.13	1	49.45	48.95	8	9,878	0.08%
2019/05/21	7	49.19	2	49.38	49.75	5	9,976	0.05%
2019/05/20	16	48.35	5	48.58	48.75	11	10,042	0.11%
2019/05/17	101	50.54	13	51.30	49.55	88	9,982	0.88%	大買/
2019/05/16	7	52.19	10	52.53	51.70	-3	9,904	-0.03%
2019/05/15	5	51.56	8	51.85	51.60	-3	9,874	-0.03%
2019/05/14	6	49.32	3	49.08	50.80	3	9,929	0.03%
2019/05/13	3	50.33	5	49.97	50.00	-2	10,008	-0.02%
2019/05/10	4	50.69	12	49.76	50.00	-8	10,404	-0.08%
2019/05/09	46	53.45	5	52.92	50.50	41	10,496	0.39%
2019/05/08	12	53.37	25	53.50	55.00	-13	10,425	-0.12%
2019/05/07	40	51.13	27	51.89	53.70	13	10,216	0.13%
2019/05/06	25	51.07	3	50.90	50.00	22	10,111	0.22%
2019/05/03	5	51.92	23	51.59	51.70	-18	10,062	-0.18%
2019/05/02	48	50.67	30	50.70	50.70	18	10,037	0.18%
2019/04/30	124	50.02	131	50.03	51.20	-7	10,095	-0.07%	大買/大賣/
2019/04/29	7	48.51	10	48.27	49.25	-3	10,047	-0.03%
2019/04/26	6	48.85	1	49.70	48.50	5	10,085	0.05%
2019/04/25	4	48.40	1	49.30	49.10	3	10,291	0.03%
2019/04/24	9	50.33	12	50.68	49.00	-3	10,513	-0.03%
2019/04/23	0	0.00	12	49.97	50.70	-12	10,808	-0.11%
2019/04/19	6	50.85	6	51.40	50.40	0	11,010	0.00%
2019/04/18	26	50.54	11	51.04	50.00	15	10,844	0.14%
2019/04/17	15	51.13	4	50.85	52.00	11	10,676	0.10%
2019/04/16	10	50.34	5	51.50	50.70	5	10,536	0.05%
2019/04/15	11	49.86	37	50.10	51.00	-26	10,281	-0.25%
2019/04/12	32	48.38	36	48.57	46.45	-4	9,716	-0.04%
2019/04/11	86	46.51	116	46.62	46.95	-30	9,029	-0.33%	大賣/
2019/04/10	3	45.30	7	45.78	45.75	-4	8,884	-0.05%
2019/04/09	6	45.88	38	46.05	45.45	-32	8,873	-0.36%
2019/04/08	18	45.24	45	45.42	45.10	-27	8,766	-0.31%
2019/04/03	10	45.50	3	45.37	44.70	7	8,714	0.08%
2019/04/02	0	0.00	1	44.60	43.85	-1	8,645	-0.01%
2019/04/01	13	44.40	16	44.77	44.00	-3	8,611	-0.03%
2019/03/29	46	43.19	19	43.34	43.85	27	8,466	0.32%
2019/03/28	5	42.45	4	41.80	41.80	1	8,339	0.01%
2019/03/27	25	42.07	2	41.88	42.15	23	8,292	0.28%
2019/03/26	52	41.79	55	41.70	41.40	-3	8,246	-0.04%
2019/03/25	6	40.48	20	40.25	40.80	-14	8,317	-0.17%
2019/03/22	2	41.43	26	41.46	41.20	-24	8,334	-0.29%
2019/03/21	0	0.00	10	41.40	42.00	-10	8,383	-0.12%
2019/03/20	4	41.18	15	41.50	41.10	-11	8,350	-0.13%
2019/03/19	83	41.39	1	41.40	41.60	82	8,334	0.98%
2019/03/18	1	40.50	0	0.00	40.40	1	8,292	0.01%
2019/03/15	1	41.65	0	0.00	41.15	1	8,266	0.01%
2019/03/14	5	41.05	1	41.90	41.90	4	8,256	0.05%
2019/03/13	0	0.00	2	40.63	40.80	-2	8,263	-0.02%
2019/03/12	12	41.38	10	40.97	40.45	2	8,221	0.02%
2019/03/11	1	41.70	0	0.00	41.35	1	8,174	0.01%
2019/03/08	12	41.88	0	0.00	41.45	12	8,280	0.14%
2019/03/07	3	42.65	1	43.35	42.65	2	8,253	0.02%
2019/03/06	13	44.60	3	45.07	43.70	10	8,223	0.12%
2019/03/04	0	0.00	5	44.40	44.40	-5	8,107	-0.06%
2019/02/27	18	43.04	1	44.25	44.30	17	8,141	0.21%
2019/02/26	16	43.80	0	0.00	43.60	16	8,098	0.20%
2019/02/25	10	43.82	4	44.19	44.45	6	8,177	0.07%
2019/02/22	1	43.40	1	43.60	43.40	0	8,166	0.00%
2019/02/21	0	0.00	2	45.85	44.40	-2	8,278	-0.02%
2019/02/20	1	43.90	5	44.55	45.00	-4	8,215	-0.05%
2019/02/19	1	44.90	0	0.00	44.20	1	8,137	0.01%
2019/02/18	10	44.85	0	0.00	44.15	10	8,149	0.12%
2019/02/15	2	44.45	0	0.00	44.30	2	8,216	0.02%
2019/02/14	2	45.50	1	45.70	45.10	1	8,225	0.01%
2019/02/13	8	46.66	8	46.23	45.25	0	8,184	0.00%
2019/02/12	3	47.33	0	0.00	46.95	3	8,142	0.04%
2019/02/11	2	46.45	8	45.73	48.05	-6	8,166	-0.07%
2019/01/30	292	42.00	298	42.13	43.70	-6	7,777	-0.08%	大買/大賣/
2019/01/29	481	42.33	479	42.45	40.65	2	7,542	0.03%	大買/大賣/
2019/01/25	18	41.22	19	40.84	40.80	-1	7,166	-0.01%
2019/01/24	182	41.02	174	41.14	41.25	8	7,083	0.11%	大買/大賣/
2019/01/23	8	40.49	19	40.63	41.00	-11	6,996	-0.16%
2019/01/22	207	40.98	202	41.12	39.65	5	6,839	0.07%	大買/大賣/
2019/01/21	3	41.25	8	41.00	40.30	-5	6,699	-0.07%
2019/01/18	6	40.68	4	40.58	41.35	2	6,564	0.03%
2019/01/17	0	0.00	7	42.27	40.55	-7	6,416	-0.11%
2019/01/16	9	40.62	6	40.60	41.15	3	6,188	0.05%
2019/01/15	9	38.51	9	38.95	39.60	0	5,890	0.00%
2019/01/14	4	36.88	9	36.03	38.20	-5	5,445	-0.09%
2019/01/11	5	35.11	0	0.00	34.80	5	5,098	0.10%
2019/01/08	0	0.00	1	35.40	35.50	-1	5,156	-0.02%
2019/01/07	1	35.15	0	0.00	35.05	1	5,120	0.02%
2019/01/03	138	35.00	138	35.08	34.80	0	5,244	0.00%	大買/大賣/
2018/12/28	0	0.00	1	33.65	34.55	-1	5,266	-0.02%
2018/12/25	1	33.25	7	33.50	33.20	-6	5,582	-0.11%
2018/12/24	7	34.72	0	0.00	34.55	7	5,528	0.13%
2018/12/21	6	35.28	5	35.28	35.50	1	5,693	0.02%
2018/12/20	99	35.69	119	35.72	35.70	-20	5,646	-0.35%	大賣/
2018/12/19	14	35.51	10	35.10	35.20	4	5,620	0.07%
2018/12/18	21	35.90	0	0.00	35.25	21	5,647	0.37%
2018/12/11	13	34.79	11	34.30	34.25	2	5,785	0.03%
2018/12/10	0	0.00	3	33.65	34.30	-3	5,869	-0.05%
2018/12/06	1	34.45	1	34.05	34.00	0	5,940	0.00%
2018/12/03	1	36.25	5	36.15	36.35	-4	6,100	-0.07%
2018/11/30	0	0.00	2	35.70	35.50	-2	6,288	-0.03%
2018/11/29	1	35.15	5	35.25	34.90	-4	6,381	-0.06%
2018/11/28	10	35.95	7	35.79	35.60	3	6,722	0.04%
2018/11/27	3	35.28	11	35.20	35.35	-8	6,715	-0.12%
2018/11/26	7	34.24	2	33.60	34.55	5	6,769	0.07%
2018/11/23	0	0.00	11	33.29	33.10	-11	6,853	-0.16%
2018/11/22	2	33.85	0	0.00	33.10	2	6,997	0.03%
2018/11/20	18	35.32	4	34.68	34.50	14	7,661	0.18%
2018/11/19	21	35.00	10	34.82	35.25	11	7,658	0.14%
2018/11/15	11	34.75	15	34.60	34.90	-4	7,771	-0.05%
2018/11/14	119	34.99	117	34.86	34.75	2	7,837	0.03%	大買/大賣/
2018/11/13	352	34.01	342	34.09	34.25	10	7,727	0.13%	大買/大賣/
2018/11/12	10	33.10	16	33.03	33.45	-6	7,645	-0.08%
2018/11/09	56	32.88	60	33.02	33.20	-4	7,615	-0.05%
2018/11/08	10	33.08	20	33.20	32.10	-10	7,626	-0.13%
2018/11/06	10	32.39	0	0.00	31.95	10	7,623	0.13%
2018/11/05	10	31.90	20	31.73	32.40	-10	7,638	-0.13%
2018/11/02	75	31.20	75	31.22	31.20	0	7,608	0.00%
2018/10/31	111	29.49	100	29.60	29.50	11	7,845	0.14%	大買/
2018/10/26	45	29.62	45	29.73	28.25	0	8,217	0.00%
2018/10/24	61	30.28	61	30.46	30.10	0	8,476	0.00%
2018/10/23	2	29.90	2	29.95	29.50	0	8,605	0.00%
2018/10/19	0	0.00	1	28.80	29.60	-1	9,313	-0.01%
2018/10/18	6	29.75	6	29.57	29.75	0	9,394	0.00%
2018/10/17	2	29.50	4	29.45	29.65	-2	9,724	-0.02%
2018/10/15	5	28.40	5	27.68	28.40	0	9,824	0.00%
2018/10/12	335	27.30	340	27.25	27.80	-5	9,868	-0.05%	大買/大賣/
2018/10/11	2	26.65	1	26.00	26.00	1	9,927	0.01%
2018/10/09	5	28.69	10	29.16	28.80	-5	10,178	-0.05%
2018/10/08	3	29.50	3	29.75	29.45	0	10,380	0.00%
2018/10/05	2	29.15	0	0.00	29.40	2	10,806	0.02%
2018/10/04	107	30.29	112	30.52	30.30	-5	10,989	-0.05%	大買/大賣/
2018/10/03	100	32.23	90	32.36	32.00	10	10,902	0.09%
2018/10/02	0	0.00	7	31.30	31.20	-7	10,818	-0.06%
2018/10/01	2	30.45	2	30.90	30.95	0	10,962	0.00%
2018/09/25	0	0.00	1	31.15	32.15	-1	11,008	-0.01%
2018/09/21	15	31.48	14	31.71	31.45	1	10,954	0.01%
2018/09/18	0	0.00	1	32.50	33.10	-1	10,631	-0.01%
2018/09/17	0	0.00	15	33.17	33.15	-15	10,586	-0.14%
2018/09/14	6	33.88	5	34.00	34.25	1	10,591	0.01%
2018/09/13	4	33.13	4	32.98	33.20	0	10,476	0.00%
2018/09/12	2	33.90	2	34.20	33.30	0	10,383	0.00%
2018/09/11	1	33.20	0	0.00	34.70	1	10,325	0.01%
2018/09/10	1	32.95	6	32.55	33.00	-5	10,218	-0.05%
2018/09/07	3	33.98	53	34.12	34.60	-50	10,088	-0.50%
2018/09/06	27	35.27	6	35.36	35.00	21	10,124	0.21%
2018/09/05	293	35.00	293	35.13	34.70	0	9,826	0.00%	大買/大賣/
2018/09/04	15	36.11	0	0.00	34.10	15	9,652	0.16%
2018/09/03	81	37.03	81	37.11	36.70	0	9,251	0.00%
2018/08/31	69	37.39	15	36.63	36.60	54	9,128	0.59%
2018/08/30	2	36.90	7	36.24	36.70	-5	8,975	-0.06%
2018/08/29	12	36.98	12	36.86	37.35	0	8,820	0.00%
2018/08/28	16	35.98	15	35.96	36.70	1	8,635	0.01%
2018/08/27	99	34.11	99	34.07	35.30	0	8,230	0.00%
2018/08/24	328	33.00	323	33.09	33.10	5	7,915	0.06%	大買/大賣/
2018/08/23	276	33.02	278	33.10	32.35	-2	7,920	-0.03%	大買/大賣/
2018/08/22	2	31.85	0	0.00	32.25	2	7,714	0.03%
2018/08/21	22	31.54	22	31.58	31.75	0	7,654	0.00%
2018/08/20	0	0.00	3	30.10	30.30	-3	7,477	-0.04%
2018/08/16	32	29.80	91	29.63	30.10	-59	7,415	-0.80%
2018/08/15	806	30.44	750	30.24	29.85	56	7,407	0.76%	大買/大賣/
2018/08/14	0	0.00	5	29.80	29.65	-5	7,324	-0.07%
2018/08/13	3	30.83	0	0.00	30.75	3	7,189	0.04%
2018/08/10	0	0.00	9	32.42	31.80	-9	7,032	-0.13%
2018/08/08	14	32.34	3	32.40	31.75	11	6,907	0.16%
2018/08/06	3	31.68	0	0.00	31.80	3	6,687	0.04%
2018/08/03	374	33.00	375	33.06	32.20	-1	6,627	-0.02%	大買/大賣/
2018/08/02	3	32.10	3	31.90	32.30	0	6,498	0.00%
2018/08/01	437	32.98	436	32.92	31.85	1	6,373	0.02%	大買/大賣/
2018/07/31	2	31.85	2	32.20	32.00	0	6,187	0.00%
2018/07/30	5	31.99	2	32.45	32.40	3	6,110	0.05%
2018/07/27	576	32.01	605	32.12	32.00	-29	5,970	-0.49%	大買/大賣/
2018/07/26	732	31.45	702	31.25	31.00	30	5,694	0.53%	大買/大賣/
2018/07/25	6	29.73	5	29.20	29.25	1	5,245	0.02%
2018/07/24	7	28.63	6	29.24	29.30	1	5,128	0.02%
2018/07/20	2	27.75	5	28.46	28.60	-3	4,759	-0.06%
2018/07/19	7	28.59	7	28.58	28.45	0	4,688	0.00%
2018/07/18	16	28.26	36	28.43	28.60	-20	4,648	-0.43%
2018/07/17	101	29.06	96	28.88	28.65	5	4,508	0.11%	大買/
2018/07/16	25	29.10	6	29.28	28.10	19	4,143	0.46%
2018/07/13	0	0.00	1	27.90	29.30	-1	3,897	-0.03%
2018/07/12	147	25.96	148	26.16	27.75	-1	3,424	-0.03%	大買/大賣/
2018/07/11	10	25.26	13	25.25	25.25	-3	3,103	-0.10%
2018/07/10	5	24.87	13	24.83	24.90	-8	3,074	-0.26%
2018/07/09	20	25.60	23	25.79	25.15	-3	2,996	-0.10%
2018/07/06	201	24.02	208	24.09	25.35	-7	2,827	-0.25%	大買/大賣/
2018/07/04	26	23.82	1	24.05	23.85	25	2,583	0.97%
2018/07/03	0	0.00	2	23.35	23.30	-2	2,528	-0.08%
2018/06/28	0	0.00	6	23.31	22.75	-6	2,461	-0.24%
2018/06/27	0	0.00	8	23.44	23.25	-8	2,444	-0.33%
2018/06/26	1	23.15	0	0.00	23.60	1	2,427	0.04%
2018/06/25	201	23.76	187	23.57	23.35	14	2,387	0.59%	大買/大賣/
2018/06/21	1	22.60	9	22.70	22.75	-8	2,305	-0.35%
2018/06/20	14	22.40	6	22.48	22.60	8	2,303	0.35%
2018/06/19	0	0.00	10	22.85	22.90	-10	2,276	-0.44%
2018/06/15	0	0.00	1	23.55	23.50	-1	2,256	-0.04%
2018/06/14	6	24.41	0	0.00	23.60	6	2,236	0.27%
2018/06/12	0	0.00	2	23.45	23.25	-2	2,014	-0.10%
2018/06/11	5	22.90	5	23.30	23.80	0	2,031	0.00%
2018/06/07	0	0.00	8	23.89	23.70	-8	2,010	-0.40%
2018/06/06	0	0.00	7	23.96	24.10	-7	1,969	-0.36%
2018/06/05	5	24.00	5	23.65	23.85	0	1,935	0.00%
2018/06/04	0	0.00	4	23.48	23.60	-4	1,887	-0.21%
2018/06/01	19	24.16	29	24.74	23.50	-10	1,842	-0.54%
2018/05/31	7	22.71	5.7	22.90	23.65	1.3	1,706	0.08%
2018/05/30	1	21.35	0	0.00	21.50	1	1,504	0.07%
2018/05/28	0	0.00	1	21.85	21.85	-1	1,464	-0.07%
2018/05/24	1	21.70	0	0.00	21.80	1	1,421	0.07%
2018/05/22	7	21.90	6	22.00	22.10	1	1,367	0.07%
2018/05/21	1	21.50	0	0.00	21.90	1	1,311	0.08%
2018/05/17	5	22.00	13	21.84	21.90	-8	1,278	-0.63%
2018/05/16	10	21.70	10	21.89	21.80	0	1,260	0.00%
2018/05/15	10	21.55	0	0.00	21.60	10	1,237	0.81%
2018/05/10	1	22.45	1	22.75	22.25	0	1,100	0.00%
2018/05/08	0	21.95	0	0.00	21.90	0	981	0.00%
2018/05/07	2	22.50	3	22.45	22.50	-1	950	-0.11%
2018/05/04	1	22.70	8	22.54	22.45	-7	913	-0.77%
2018/05/03	8	22.01	2	21.75	21.75	6	869	0.69%
2018/05/02	10	21.35	14	21.75	22.25	-4	828	-0.48%
2018/04/24	10	20.45	10	20.90	20.65	0	654	0.00%
2018/04/23	0	0.00	3	20.40	20.40	-3	615	-0.49%
2018/04/16	134	21.00	137	21.01	20.80	-3	594	-0.50%	大買/大賣/
2018/03/14	0	0.00	2	19.65	20.65	-2	594	-0.34%
2018/03/07	2	19.00	0	0.00	18.80	2	566	0.35%
2018/02/07	2	18.70	0	0.00	18.85	2	621	0.32%
2018/01/25	10	21.45	10	21.70	21.35	0	720	0.00%
2018/01/16	0	0.00	1	22.05	22.10	-1	759	-0.13%
2018/01/12	10	21.70	2	21.60	21.80	8	756	1.06%
2018/01/11	0	0.00	11	21.42	21.45	-11	756	-1.45%