泰鼎-KY (4927)-合庫-台南券商分點個股進出

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
43.50
漲跌
▼0.65
漲幅
-1.47%
成交量
1,059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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/10/30	2	43.83	0	0.00	43.50	2	1,739	0.12%
2024/10/29	2	45.20	0	0.00	44.15	2	1,748	0.11%
2024/10/24	0	0.00	2	46.30	47.75	-2	1,661	-0.12%
2024/10/23	1	49.10	0	0.00	48.50	1	1,630	0.06%
2024/10/22	2	48.80	0	0.00	48.80	2	1,617	0.12%
2024/10/21	2	50.75	0	0.00	50.30	2	1,602	0.12%
2024/10/15	2	53.75	1	58.90	53.70	1	1,654	0.06%
2024/10/11	0	0.00	4	54.60	55.50	-4	1,789	-0.22%
2024/10/07	0	0.00	1	60.10	58.50	-1	1,888	-0.05%
2024/09/16	0	0.00	1	60.40	59.00	-1	1,822	-0.05%
2024/09/13	0	0.00	7	57.90	58.10	-7	1,768	-0.40%
2024/08/30	1	60.40	0	0.00	59.70	1	1,692	0.06%
2024/08/28	0	0.00	3	57.20	57.00	-3	1,665	-0.18%
2024/08/26	1	56.90	2	56.70	57.10	-1	1,688	-0.06%
2024/08/16	0	0.00	3	55.00	55.00	-3	1,629	-0.18%
2024/08/13	0	0.00	2	54.10	53.80	-2	1,588	-0.13%
2024/07/31	0	0.00	1	54.10	54.00	-1	1,345	-0.07%
2024/07/19	1	52.10	0	0.00	52.50	1	1,316	0.08%
2024/07/17	1	53.40	0	0.00	53.10	1	1,279	0.08%
2024/07/16	0	55.70	5	54.70	54.70	-5	1,258	-0.40%
2024/07/15	4	54.40	0	0.00	54.90	4	1,186	0.34%
2024/07/02	4	37.70	4	37.65	37.80	0	743	0.00%
2024/06/28	0	0.00	2	38.45	38.70	-2	750	-0.27%
2024/06/25	2	37.65	0	0.00	38.70	2	768	0.26%
2024/06/21	4	38.10	4	37.90	38.00	0	759	0.00%
2024/06/19	0	0.00	4	38.10	37.85	-4	762	-0.52%
2024/06/18	4	38.20	0	0.00	38.20	4	753	0.53%
2024/06/07	0	0.00	4	38.80	39.50	-4	784	-0.51%
2024/06/06	10	39.24	4	38.68	39.00	6	798	0.75%
2024/05/24	4	39.75	4	39.95	40.70	0	790	0.00%
2024/05/22	4	42.40	4	42.00	41.75	0	773	0.00%
2024/05/21	4	40.68	4	40.55	40.70	0	761	0.00%
2024/05/03	4	42.60	4	42.55	42.20	0	720	0.00%
2024/04/30	4	41.66	4	41.10	41.40	0	705	0.00%
2024/04/24	4	39.90	4	39.53	39.65	0	680	0.00%
2024/04/22	4	38.60	9	38.74	38.55	-5	683	-0.73%
2024/04/18	4	39.90	4	39.69	39.50	0	670	0.00%
2024/04/17	4	38.73	4	39.20	39.75	0	670	0.00%
2024/04/10	4	40.35	4	40.10	40.00	0	641	0.00%
2024/04/09	4	40.15	4	39.80	39.90	0	636	0.00%
2024/04/08	0	0.00	4	39.30	39.50	-4	629	-0.64%
2024/04/03	4	39.29	0	0.00	39.00	4	621	0.64%
2024/04/02	1	39.90	0	0.00	39.35	1	612	0.16%
2024/03/29	0	0.00	4	40.19	40.35	-4	585	-0.68%
2024/03/28	6	40.16	0	0.00	40.10	6	566	1.06%
2024/03/26	1	40.80	0	0.00	40.70	1	545	0.18%
2024/03/18	4	41.59	8	40.94	41.70	-4	504	-0.79%
2024/03/15	4	40.65	0	0.00	40.45	4	486	0.82%
2024/03/14	5	40.74	4	41.25	41.25	1	474	0.21%
2024/03/13	0	0.00	4	40.70	40.20	-4	459	-0.87%
2024/03/12	5	42.30	0	0.00	42.15	5	426	1.17%
2024/03/11	10	43.42	10	43.20	42.65	0	397	0.00%
2024/03/07	4	44.13	8	44.28	43.60	-4	358	-1.12%
2024/03/06	20	44.38	16	44.15	43.75	4	336	1.19%
2024/03/05	4	43.35	8	43.64	42.90	-4	301	-1.33%
2024/03/04	4	44.45	0	0.00	44.65	4	272	1.47%
2024/03/01	0	0.00	4	46.08	45.45	-4	258	-1.55%
2024/02/29	2	45.53	0	0.00	45.90	2	244	0.82%
2024/02/27	4	46.80	0	0.00	46.80	4	224	1.78%
2024/01/31	4	47.60	4	47.43	47.40	0	214	0.00%
2024/01/26	0	0.00	4	48.35	48.35	-4	236	-1.69%
2024/01/24	4	48.88	0	0.00	48.70	4	247	1.62%
2024/01/23	4	49.18	4	48.73	48.50	0	255	0.00%
2023/12/25	1	49.25	0	0.00	49.25	1	418	0.24%
2023/12/19	1	49.45	0	0.00	49.70	1	435	0.23%
2023/12/07	2	49.78	0	0.00	49.60	2	498	0.40%
2023/11/30	0	0.00	1	50.70	50.50	-1	594	-0.17%
2023/11/27	5	49.49	0	0.00	49.15	5	631	0.79%
2023/11/21	0	0.00	1	49.85	50.10	-1	650	-0.15%
2023/11/14	0	0.00	10	46.85	46.75	-10	668	-1.50%
2023/11/13	3	47.75	7	47.10	47.30	-4	675	-0.59%
2023/11/10	3	46.50	4	46.39	46.55	-1	678	-0.15%
2023/11/09	4	47.43	0	0.00	47.15	4	706	0.57%
2023/11/08	2	48.00	4	48.13	48.05	-2	737	-0.27%
2023/11/07	2	48.45	0	0.00	48.00	2	742	0.27%
2023/11/03	1	48.55	2	48.50	48.60	-1	745	-0.13%
2023/11/02	4	47.28	2	46.60	46.90	2	749	0.27%
2023/10/30	0	0.00	3	47.45	47.50	-3	772	-0.39%
2023/10/27	3	46.90	3	47.40	46.85	0	768	0.00%
2023/10/26	2	48.00	3	48.35	47.90	-1	764	-0.13%
2023/10/25	3	49.30	0	0.00	49.10	3	759	0.39%
2023/10/23	0	0.00	3	49.80	50.80	-3	758	-0.40%
2023/10/20	5	50.48	4	50.53	49.95	1	762	0.13%
2023/10/19	0	0.00	2	51.50	51.50	-2	756	-0.26%
2023/10/18	4	52.05	0	0.00	51.60	4	767	0.52%
2023/10/17	0	0.00	2	52.90	52.80	-2	764	-0.26%
2023/10/13	0	0.00	2	53.30	52.80	-2	797	-0.25%
2023/10/12	2	53.60	0	0.00	53.50	2	821	0.24%
2023/10/06	2	54.50	2	52.60	52.70	0	861	0.00%
2023/09/28	0	0.00	2	56.50	56.30	-2	946	-0.21%
2023/09/27	2	54.80	0	0.00	55.00	2	1,018	0.20%
2023/09/21	1	57.20	0	0.00	56.90	1	1,188	0.08%
2023/09/15	0	0.00	2	56.90	57.50	-2	1,178	-0.17%
2023/09/11	2	55.30	0	0.00	55.10	2	1,192	0.17%
2023/09/06	1	60.00	1	58.80	57.00	0	1,200	0.00%
2023/09/05	0	0.00	1	60.00	60.10	-1	1,176	-0.08%
2023/09/04	2	59.40	5	58.76	58.80	-3	1,174	-0.26%
2023/09/01	2	58.15	1	57.30	57.70	1	1,180	0.08%
2023/08/31	1	57.20	0	0.00	57.10	1	1,245	0.08%
2023/08/30	1	57.30	1	56.40	56.60	0	1,275	0.00%
2023/08/17	0	0.00	7	52.16	52.80	-7	1,397	-0.50%
2023/08/15	3	52.83	0	0.00	52.70	3	1,466	0.20%
2023/08/14	1	54.60	9	54.70	54.60	-8	1,451	-0.55%
2023/08/08	0	0.00	1	62.20	62.10	-1	1,469	-0.07%
2023/08/07	2	61.10	0	0.00	61.00	2	1,463	0.14%
2023/08/04	0	0.00	3	57.70	57.70	-3	1,453	-0.21%
2023/08/02	4	58.98	0	0.00	58.20	4	1,450	0.28%
2023/07/28	2	63.00	2	62.50	62.40	0	1,434	0.00%
2023/07/27	0	0.00	2	62.65	63.10	-2	1,432	-0.14%
2023/07/26	1	62.20	0	0.00	61.90	1	1,431	0.07%
2023/07/25	2	63.85	1	63.60	63.40	1	1,429	0.07%
2023/07/17	1	66.00	1	66.80	67.40	0	1,444	0.00%
2023/07/13	1	67.80	0	0.00	67.10	1	1,439	0.07%
2023/07/12	1	67.00	0	0.00	67.00	1	1,424	0.07%
2023/07/11	1	67.40	3	67.03	66.90	-2	1,426	-0.14%
2023/07/10	1	65.80	1	66.80	66.00	0	1,502	0.00%
2023/07/07	1	66.70	0	0.00	66.80	1	1,574	0.06%
2023/07/06	2	65.50	4	65.73	65.80	-2	1,633	-0.12%
2023/07/05	6	67.65	4	67.50	67.80	2	1,583	0.13%
2023/07/04	24	69.23	10	68.24	70.20	14	1,531	0.91%
2023/06/14	2	62.05	0	0.00	62.20	2	1,365	0.15%
2023/06/07	4	64.25	0	0.00	64.70	4	1,344	0.30%
2023/06/06	3	64.37	0	0.00	64.80	3	1,326	0.23%
2023/06/05	0	0.00	1	63.00	63.80	-1	1,275	-0.08%
2023/06/02	0	0.00	1	62.20	61.70	-1	1,245	-0.08%
2023/05/31	1	63.50	4	63.00	63.00	-3	1,256	-0.24%
2023/05/30	1	61.80	1	61.50	61.80	0	1,214	0.00%
2023/05/29	2	61.20	4	60.75	60.80	-2	1,232	-0.16%
2023/05/26	0	0.00	1	61.00	60.80	-1	1,213	-0.08%
2023/05/22	2	61.85	5	61.42	61.50	-3	1,318	-0.23%
2023/05/19	1	59.70	2	60.00	59.60	-1	1,270	-0.08%
2023/05/18	2	60.00	0	0.00	59.10	2	1,261	0.16%
2023/05/17	3	59.97	4	59.35	59.70	-1	1,244	-0.08%
2023/05/16	2	56.80	1	57.40	57.20	1	1,197	0.08%
2023/05/15	0	55.90	0	0.00	55.60	0	1,190	0.00%
2023/05/12	1	55.90	1	55.80	55.50	0	1,198	0.00%
2023/05/10	0	0.00	1	54.90	55.90	-1	1,203	-0.08%
2023/05/09	2	54.90	0	0.00	54.90	2	1,220	0.16%
2023/05/03	0	0.00	3	54.37	54.20	-3	1,251	-0.24%
2023/05/02	1	55.30	1	55.60	54.90	0	1,263	0.00%
2023/04/25	2	55.45	2	55.20	53.90	0	1,252	0.00%
2023/04/20	1	59.20	4	59.15	58.40	-3	1,207	-0.25%
2023/04/19	1	60.90	4	60.00	59.80	-3	1,203	-0.25%
2023/04/13	5	62.24	2	62.15	61.50	3	1,151	0.26%
2023/04/12	8	62.41	5	62.76	63.60	3	1,060	0.28%
2023/04/11	4	61.30	3	61.70	62.10	1	976	0.10%
2023/04/07	1	60.20	0	0.00	59.80	1	893	0.11%
2023/03/27	0	0.00	1	60.60	60.40	-1	880	-0.11%
2023/03/23	1	59.40	0	0.00	59.40	1	897	0.11%
2023/03/20	0	57.70	2	57.00	57.70	-2	924	-0.22%
2023/03/16	2	55.90	0	0.00	56.00	2	932	0.21%
2023/03/15	0	0.00	2	56.60	56.50	-2	950	-0.21%
2023/03/14	3	57.40	0	0.00	57.00	3	982	0.31%
2023/03/10	2	59.00	4	59.35	59.00	-2	1,031	-0.19%
2023/03/09	2	60.90	0	0.00	60.80	2	1,055	0.19%
2023/03/08	0	0.00	2	61.60	61.20	-2	1,091	-0.18%
2023/03/07	2	62.70	0	0.00	62.30	2	1,128	0.18%
2023/03/06	0	0.00	1	61.90	61.90	-1	1,232	-0.08%
2023/03/03	1	59.40	2	59.45	59.40	-1	1,250	-0.08%
2023/03/01	3	58.50	0	0.00	58.70	3	1,338	0.22%
2023/02/24	1	61.80	0	0.00	61.10	1	1,335	0.07%
2023/02/21	1	64.00	2	64.50	64.50	-1	1,383	-0.07%
2023/02/20	4	64.93	0	0.00	64.90	4	1,384	0.29%
2023/02/17	0	0.00	1	61.50	61.60	-1	1,339	-0.07%
2023/02/16	0	0.00	3	60.37	60.30	-3	1,354	-0.22%
2023/02/10	1	59.00	0	0.00	59.00	1	1,645	0.06%
2023/02/09	0	0.00	1	60.30	60.00	-1	1,678	-0.06%
2023/02/06	0	0.00	3	59.60	59.80	-3	1,853	-0.16%
2023/02/03	5	60.38	3	59.80	59.80	2	1,867	0.11%
2023/02/02	2	60.30	0	0.00	60.20	2	1,864	0.11%
2023/01/31	2	58.40	2	57.90	58.10	0	1,855	0.00%
2023/01/17	0	0.00	1	55.20	55.00	-1	1,870	-0.05%
2023/01/13	1	55.20	0	0.00	54.80	1	1,930	0.05%
2023/01/11	0	0.00	1	56.10	56.20	-1	2,051	-0.05%
2022/12/30	1	53.60	0	0.00	53.30	1	2,215	0.05%
2022/12/22	0	0.00	1	55.00	54.90	-1	2,315	-0.04%
2022/12/21	0	0.00	1	54.70	54.60	-1	2,345	-0.04%
2022/12/20	2	54.70	1	54.60	55.10	1	2,360	0.04%
2022/12/16	2	58.00	2	57.50	57.50	0	2,412	0.00%
2022/12/08	0	0.00	2	58.50	58.50	-2	2,507	-0.08%
2022/12/06	1	59.70	0	0.00	59.50	1	2,550	0.04%
2022/12/05	2	61.10	2	60.90	61.00	0	2,535	0.00%
2022/12/02	2	60.85	1	60.70	60.80	1	2,533	0.04%
2022/12/01	2	60.25	0	0.00	60.10	2	2,520	0.08%
2022/11/30	2	60.10	2	59.80	59.90	0	2,559	0.00%
2022/11/29	0	0.00	1	58.40	59.50	-1	2,584	-0.04%
2022/11/28	2	59.90	0	0.00	59.30	2	2,579	0.08%
2022/11/24	0	0.00	3	56.57	58.40	-3	2,494	-0.12%
2022/11/23	4	56.53	2	55.60	56.60	2	2,496	0.08%
2022/11/22	0	0.00	2	56.00	55.80	-2	2,503	-0.08%
2022/11/18	0	0.00	1	56.50	55.30	-1	2,529	-0.04%
2022/11/16	0	0.00	3	55.47	55.20	-3	2,568	-0.12%
2022/11/11	10	54.07	3	53.30	53.10	7	2,889	0.24%
2022/11/10	1	55.20	1	55.20	55.10	0	2,772	0.00%
2022/11/09	3	55.80	2	55.25	55.90	1	2,749	0.04%
2022/11/08	7	54.96	5	55.56	54.40	2	2,707	0.07%
2022/11/07	0	0.00	1	52.80	53.50	-1	2,618	-0.04%
2022/11/03	1	53.30	2	52.80	53.10	-1	2,522	-0.04%
2022/11/02	1	51.10	2	52.30	51.90	-1	2,493	-0.04%
2022/11/01	0	0.00	2	50.40	50.70	-2	2,461	-0.08%
2022/10/31	2	49.55	0	0.00	49.40	2	2,456	0.08%
2022/10/27	0	0.00	2	48.85	49.35	-2	2,476	-0.08%
2022/10/26	3	48.55	1	48.95	48.20	2	2,471	0.08%
2022/10/24	1	51.20	1	51.70	51.00	0	2,442	0.00%
2022/10/21	1	51.20	2	50.80	50.30	-1	2,409	-0.04%
2022/10/20	2	50.45	0	0.00	50.30	2	2,390	0.08%
2022/10/19	3	53.40	4	52.60	51.60	-1	2,364	-0.04%
2022/10/18	2	51.10	2	51.25	51.50	0	2,275	0.00%
2022/10/17	4	47.91	2	49.15	49.45	2	2,245	0.09%
2022/10/14	0	0.00	3	48.27	49.15	-3	2,239	-0.13%
2022/10/13	2	47.00	0	0.00	46.25	2	2,233	0.09%
2022/10/11	2	49.13	1	49.10	48.85	1	2,200	0.05%
2022/10/07	0	0.00	1	53.10	52.60	-1	2,173	-0.05%
2022/10/05	1	51.80	2	52.15	51.70	-1	2,183	-0.05%
2022/10/04	0	0.00	1	50.80	51.40	-1	2,170	-0.05%
2022/10/03	1	48.85	0	0.00	49.80	1	2,161	0.05%
2022/09/30	3	49.38	4	49.11	49.80	-1	2,167	-0.05%
2022/09/29	20	50.18	5	49.97	49.80	15	2,182	0.69%
2022/09/28	39	51.49	1	50.30	49.50	38	2,208	1.72%
2022/09/27	3	52.20	16	53.55	53.60	-13	2,273	-0.57%
2022/09/26	1	52.10	41	52.69	51.30	-40	2,288	-1.75%
2022/09/23	0	0.00	1	56.00	54.60	-1	2,271	-0.04%
2022/09/22	5	55.96	2	55.80	55.70	3	2,257	0.13%
2022/09/21	0	0.00	2	57.10	56.80	-2	2,245	-0.09%
2022/09/19	2	57.55	0	0.00	57.30	2	2,247	0.09%
2022/09/16	2	59.15	1	58.80	58.90	1	2,240	0.04%
2022/09/15	0	0.00	1	59.90	60.30	-1	2,236	-0.04%
2022/09/14	2	57.50	0	0.00	58.00	2	2,206	0.09%
2022/09/12	0	0.00	1	58.00	58.00	-1	2,208	-0.05%
2022/09/08	0	0.00	2	57.30	57.70	-2	2,238	-0.09%
2022/09/07	1	56.70	0	0.00	56.60	1	2,244	0.04%
2022/09/06	0	0.00	1	60.20	58.10	-1	2,278	-0.04%
2022/09/05	2.1	57.91	0	0.00	57.80	2.1	2,240	0.09%
2022/09/02	2	61.00	1.1	61.03	60.90	0.9	2,251	0.04%
2022/09/01	1	60.00	0	0.00	60.50	1	2,218	0.05%
2022/08/30	0	0.00	2	60.85	61.10	-2	2,198	-0.09%
2022/08/29	3	58.87	2	58.80	59.20	1	2,140	0.05%
2022/08/26	0	0.00	3	60.43	60.60	-3	2,130	-0.14%
2022/08/24	6	59.33	3	59.30	58.90	3	2,111	0.14%
2022/08/23	3	61.27	1	60.80	60.90	2	2,081	0.10%
2022/08/22	5	64.30	4	63.88	62.80	1	2,037	0.05%
2022/08/19	3	61.00	3	61.63	62.30	0	1,915	0.00%
2022/08/18	0	0.00	1	60.30	61.90	-1	1,693	-0.06%
2022/08/17	0	0.00	1	56.50	56.30	-1	1,708	-0.06%
2022/08/16	1	57.10	0	0.00	56.80	1	1,730	0.06%
2022/08/15	0	0.00	2	58.20	58.20	-2	1,729	-0.12%
2022/08/12	0	0.00	3	56.17	56.80	-3	1,730	-0.17%
2022/08/11	1	56.60	0	0.00	55.80	1	1,787	0.06%
2022/08/10	1	54.80	0	0.00	55.90	1	1,807	0.06%
2022/08/04	0	0.00	2	55.00	55.70	-2	1,760	-0.11%
2022/08/03	2	57.00	0	0.00	56.60	2	1,760	0.11%
2022/08/01	2	60.00	0	0.00	59.70	2	1,819	0.11%
2022/07/28	1	61.00	2	60.60	60.80	-1	1,940	-0.05%
2022/07/26	2	61.40	2	60.80	61.10	0	1,980	0.00%
2022/07/20	2	64.20	2	64.00	63.40	0	2,054	0.00%
2022/07/18	0	0.00	1	62.90	63.00	-1	2,292	-0.04%
2022/07/15	0	0.00	2	62.20	62.50	-2	2,303	-0.09%
2022/07/13	1	61.20	1	59.20	59.00	0	2,314	0.00%
2022/07/12	2	60.50	0	0.00	60.50	2	2,295	0.09%
2022/07/11	1	63.20	0	0.00	62.20	1	2,306	0.04%
2022/07/06	4	62.85	6	63.12	61.80	-2	2,326	-0.09%
2022/07/05	4	64.43	2	64.70	64.70	2	2,343	0.09%
2022/07/01	1	67.10	0	0.00	65.60	1	2,296	0.04%
2022/06/27	1	74.10	2	74.15	74.00	-1	2,560	-0.04%
2022/06/23	1	71.60	0	0.00	71.70	1	2,678	0.04%
2022/06/20	1	73.10	1	74.50	72.90	0	3,030	0.00%
2022/06/15	2	76.95	2	76.00	75.70	0	3,125	0.00%
2022/06/14	5	79.26	0	0.00	78.50	5	3,095	0.16%
2022/06/09	2	85.50	2	83.90	83.90	0	3,029	0.00%
2022/06/08	0	0.00	1	85.50	85.50	-1	3,016	-0.03%
2022/06/06	1	87.80	1	86.60	86.30	0	3,077	0.00%
2022/06/01	1	90.70	0	0.00	89.80	1	3,228	0.03%
2022/05/31	1	90.30	0	0.00	91.20	1	3,297	0.03%
2022/05/25	1	89.20	0	0.00	88.60	1	3,438	0.03%
2022/05/24	2	89.10	1	91.10	88.60	1	3,449	0.03%
2022/05/23	0	0.00	1	92.00	91.70	-1	3,458	-0.03%
2022/05/19	0	0.00	1	89.00	91.70	-1	3,504	-0.03%
2022/05/13	1	93.10	0	0.00	93.00	1	3,578	0.03%
2022/05/12	1	95.40	0	0.00	92.80	1	3,665	0.03%
2022/05/11	1	93.20	1	95.10	96.20	0	3,722	0.00%
2022/05/05	0	0.00	1	104.50	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	2	99.95	100.00	-2	4,157	-0.05%
2022/04/29	0	0.00	1	95.80	95.40	-1	4,268	-0.02%
2022/04/28	0	0.00	1	94.50	93.90	-1	4,311	-0.02%
2022/04/27	0	0.00	1	93.10	94.00	-1	4,363	-0.02%
2022/04/26	2	91.45	6	92.30	94.30	-4	4,393	-0.09%
2022/04/22	8	101.49	1	105.50	94.50	7	4,492	0.16%
2022/04/21	1	105.00	0	0.00	105.00	1	4,436	0.02%
2022/04/20	1	103.50	2	104.50	105.00	-1	4,574	-0.02%
2022/04/11	1	99.20	0	0.00	98.80	1	5,549	0.02%
2022/04/07	0	0.00	1	103.50	102.00	-1	5,729	-0.02%
2022/04/06	1	102.50	0	0.00	103.00	1	5,870	0.02%
2022/04/01	3	104.00	0	0.00	103.50	3	5,968	0.05%
2022/03/31	1	107.50	0	0.00	106.00	1	6,026	0.02%
2022/03/28	1	101.00	0	0.00	105.50	1	6,557	0.02%
2022/03/25	4	106.75	8	107.06	104.50	-4	6,734	-0.06%
2022/03/24	0	0.00	16	105.19	107.50	-16	6,998	-0.23%
2022/03/23	2	102.25	2	102.50	102.50	0	7,083	0.00%
2022/03/22	24	101.85	7	100.07	102.50	17	7,145	0.24%
2022/03/21	2	96.60	1	97.20	97.50	1	7,026	0.01%
2022/03/18	0	0.00	2	94.00	94.20	-2	7,013	-0.03%
2022/03/17	3	92.27	3	93.07	93.70	0	7,026	0.00%
2022/03/16	2	90.70	1	89.60	89.60	1	7,022	0.01%
2022/03/15	6	91.05	2	91.55	89.40	4	7,060	0.06%
2022/03/14	1	93.20	0	0.00	93.60	1	7,065	0.01%
2022/03/10	1	94.50	2	94.20	94.80	-1	7,199	-0.01%
2022/03/09	1	89.90	1	90.40	91.80	0	7,342	0.00%
2022/03/08	1	90.30	3	90.33	89.60	-2	7,673	-0.03%
2022/03/07	24	90.89	21	89.18	90.80	3	7,944	0.04%
2022/03/04	1	94.80	1	92.60	92.30	0	8,202	0.00%
2022/03/03	5	96.32	3	96.50	96.00	2	8,209	0.02%
2022/02/25	0	0.00	1	99.00	99.40	-1	8,214	-0.01%
2022/02/22	1	103.00	0	0.00	101.00	1	8,698	0.01%
2022/02/21	1	103.00	1	103.50	104.00	0	8,755	0.00%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	0	0.00	1	106.50	104.00	-1	8,972	-0.01%
2022/02/16	4	106.00	4	105.50	105.50	0	9,115	0.00%
2022/02/15	1	104.50	0	0.00	102.00	1	9,329	0.01%
2022/02/14	2	104.50	2	106.00	102.00	0	9,571	0.00%
2022/02/11	0	0.00	1.2	107.50	107.00	-1.2	9,870	-0.01%
2022/02/10	1	106.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	5	105.60	4	103.50	105.50	1	10,128	0.01%
2022/02/07	1	117.00	0	0.00	117.00	1	10,163	0.01%
2022/01/26	0	0.00	1	115.00	113.50	-1	10,170	-0.01%
2022/01/25	1	120.50	0	0.00	115.00	1	10,232	0.01%
2022/01/24	21	118.93	22	119.70	119.00	-1	10,245	-0.01%
2022/01/21	1	124.50	2	120.25	121.00	-1	10,262	-0.01%
2022/01/19	1	124.50	1	123.50	124.50	0	10,282	0.00%
2022/01/18	1	125.50	1	127.00	123.00	0	10,409	0.00%
2022/01/17	0	0.00	1	126.50	127.50	-1	10,437	-0.01%
2022/01/14	6	121.17	6	124.00	126.00	0	10,538	0.00%
2022/01/12	3.2	125.46	0	0.00	126.50	3.2	10,553	0.03%
2022/01/11	4	131.50	4	126.50	129.00	0	10,539	0.00%
2022/01/10	0	0.00	3	130.00	129.00	-3	10,515	-0.03%
2022/01/07	3	126.50	0	0.00	125.00	3	10,675	0.03%
2022/01/06	2	133.50	6	135.33	137.00	-4	10,737	-0.04%
2022/01/05	14	132.64	8	128.38	128.50	6	10,568	0.06%
2022/01/04	1	131.50	0	0.00	132.50	1	10,402	0.01%
2021/12/30	2	129.50	2	130.50	130.50	0	10,330	0.00%
2021/12/29	1	127.00	1	128.00	129.00	0	10,231	0.00%
2021/12/28	4	125.75	4	126.75	127.00	0	10,118	0.00%
2021/12/27	1	123.50	1	122.50	124.00	0	10,047	0.00%
2021/12/24	30	122.15	31	122.95	123.00	-1	10,005	-0.01%
2021/12/23	4	128.50	4	127.38	129.00	0	9,825	0.00%
2021/12/22	4	119.13	3	118.83	117.50	1	9,611	0.01%
2021/12/21	26	113.73	30	115.43	118.00	-4	9,542	-0.04%
2021/12/20	3	114.17	114	114.85	114.00	-111	9,781	-1.13%	大賣/鉅額交易
2021/12/17	63	106.84	63	105.85	108.00	0	9,552	0.00%
2021/12/16	65	100.41	65	99.54	102.50	0	9,333	0.00%
2021/12/15	50	96.17	42	96.65	96.00	8	9,206	0.09%
2021/12/14	32	94.98	0	0.00	94.20	32	9,242	0.35%
2021/12/13	70	96.46	2	96.00	95.20	68	9,303	0.73%
2021/12/08	0	0.00	1	96.00	95.40	-1	9,715	-0.01%
2021/12/07	2	94.10	0	0.00	93.60	2	10,136	0.02%
2021/12/06	1	96.50	0	0.00	95.60	1	10,457	0.01%
2021/12/02	1	100.00	2	101.25	98.30	-1	10,616	-0.01%
2021/12/01	2	111.00	2	107.75	103.00	0	10,358	0.00%
2021/11/30	2	110.00	5	111.90	114.00	-3	10,353	-0.03%
2021/11/29	0	0.00	2	102.00	104.00	-2	10,326	-0.02%
2021/11/26	1	101.00	1.3	101.54	101.50	-0.3	10,376	0.00%
2021/11/24	2	100.00	7.1	100.63	101.50	-5.1	10,336	-0.05%
2021/11/23	10	102.15	8.3	100.21	99.00	1.7	10,249	0.02%
2021/11/22	8	104.00	1	109.50	102.50	7	10,121	0.07%
2021/11/19	4	105.13	5.3	106.58	103.00	-1.3	9,883	-0.01%
2021/11/17	2	101.50	2	103.50	103.00	0	9,585	0.00%
2021/11/16	2.5	97.65	2	97.70	100.50	0.5	9,481	0.01%
2021/11/12	8	99.93	13	99.83	98.90	-5	9,148	-0.05%
2021/11/11	3	96.97	4	99.20	101.50	-1	8,880	-0.01%
2021/11/10	0	0.00	1	91.40	92.30	-1	8,609	-0.01%
2021/11/09	0	0.00	4	88.48	93.60	-4	8,228	-0.05%
2021/11/05	0.2	83.10	0	0.00	85.00	0.2	7,842	0.00%
2021/11/04	11.4	82.84	8	84.16	84.80	3.4	7,630	0.04%
2021/11/01	0	0.00	1	79.90	80.00	-1	7,196	-0.01%
2021/10/29	2	76.05	1	78.00	78.00	1	7,122	0.01%
2021/10/27	0	0.00	1	74.60	75.60	-1	7,006	-0.01%
2021/10/26	17	74.96	25	76.23	75.10	-8	6,952	-0.12%
2021/10/25	1	78.00	0	0.00	77.50	1	6,781	0.01%
2021/10/22	0	0.00	4	80.10	80.80	-4	6,653	-0.06%
2021/10/21	3	78.60	4	78.25	78.20	-1	6,455	-0.02%
2021/10/20	3	78.33	1	78.60	77.90	2	6,355	0.03%
2021/10/19	3	77.97	3	77.77	78.50	0	6,208	0.00%
2021/10/18	7	75.47	3	76.73	77.30	4	6,132	0.07%
2021/10/15	6	74.75	18	75.20	76.00	-12	6,050	-0.20%
2021/10/14	0	0.00	11	73.94	73.90	-11	5,766	-0.19%
2021/10/13	2	71.20	1	71.20	70.80	1	5,597	0.02%
2021/10/12	2	71.35	1	71.50	72.00	1	5,590	0.02%
2021/10/07	0	0.00	5	70.98	70.80	-5	5,641	-0.09%
2021/10/06	0	0.00	1	69.10	68.70	-1	5,580	-0.02%
2021/10/05	1	65.30	0	0.00	68.70	1	5,539	0.02%
2021/10/04	6	66.10	0	0.00	65.00	6	5,466	0.11%
2021/10/01	3	65.80	1	66.00	65.10	2	5,413	0.04%
2021/09/30	4	68.50	0	0.00	68.00	4	5,326	0.08%
2021/09/29	2	69.85	0	0.00	69.50	2	5,269	0.04%
2021/09/28	15	73.81	18	72.37	72.60	-3	5,202	-0.06%
2021/09/27	5	73.72	7	73.39	73.10	-2	5,041	-0.04%
2021/09/24	2	71.25	0	0.00	71.30	2	4,553	0.04%
2021/09/22	0	0.00	2	68.55	68.30	-2	4,354	-0.05%
2021/09/15	3	68.17	1	68.20	68.90	2	4,143	0.05%
2021/09/14	1	70.40	2	70.60	70.30	-1	3,902	-0.03%
2021/09/13	3	72.33	2	71.85	73.00	1	3,808	0.03%
2021/09/10	2	71.95	5.1	72.69	73.10	-3.1	3,676	-0.08%
2021/09/09	1	72.00	11	70.21	71.50	-10	3,227	-0.31%
2021/09/08	3	65.67	0	0.00	66.80	3	2,827	0.11%
2021/09/07	4	67.60	15	68.65	69.90	-11	2,656	-0.41%
2021/09/06	14	68.15	6	68.42	68.40	8	2,407	0.33%
2021/09/03	10	69.63	14	70.21	70.50	-4	2,298	-0.17%
2021/09/02	6	67.73	3	66.70	68.60	3	1,979	0.15%
2021/09/01	0	0.00	2	66.00	65.80	-2	1,608	-0.12%
2021/08/20	0	0.00	1	55.10	54.10	-1	1,427	-0.07%
2021/08/19	1	54.80	0	0.00	54.40	1	1,433	0.07%
2021/07/21	2	59.70	0	0.00	60.60	2	2,038	0.10%
2021/07/20	1	58.50	0	0.00	58.50	1	2,024	0.05%
2021/07/19	0	0.00	1	60.40	59.80	-1	2,021	-0.05%
2021/07/15	4	64.65	4	65.33	64.30	0	2,037	0.00%
2021/07/14	2	64.50	0	0.00	65.40	2	1,996	0.10%
2021/07/07	0	0.00	12	60.54	59.80	-12	2,111	-0.57%
2021/07/02	2	59.90	0	0.00	59.30	2	2,135	0.09%
2021/06/25	3	60.80	1	61.20	61.10	2	2,239	0.09%
2021/06/23	1	60.50	1	58.50	60.30	0	2,233	0.00%
2021/06/22	3	58.70	0	0.00	58.00	3	2,220	0.14%
2021/06/21	1	59.80	0	0.00	59.50	1	2,212	0.05%
2021/06/09	0	0.00	2	55.50	55.40	-2	2,296	-0.09%
2021/06/08	0	0.00	1	55.10	55.10	-1	2,322	-0.04%
2021/06/07	2	54.20	2	54.10	54.50	0	2,344	0.00%
2021/06/03	5	56.48	0	0.00	56.30	5	2,382	0.21%
2021/05/28	0	0.00	1	55.00	55.70	-1	2,548	-0.04%
2021/05/27	1	53.90	0	0.00	55.10	1	2,588	0.04%
2021/05/26	0	0.00	2	54.85	54.50	-2	2,596	-0.08%
2021/05/20	3	51.30	0	0.00	50.40	3	2,601	0.12%
2021/05/19	2	50.90	3	51.33	51.90	-1	2,594	-0.04%
2021/05/18	1	46.75	5	46.03	48.10	-4	2,595	-0.15%
2021/05/17	2	45.60	5	47.85	44.55	-3	2,584	-0.12%
2021/05/14	3	50.53	2	51.25	49.50	1	2,540	0.04%
2021/05/13	5	51.32	10	51.52	50.80	-5	2,494	-0.20%
2021/05/12	2	56.10	2	57.00	55.20	0	2,437	0.00%
2021/05/11	7	61.60	0	0.00	61.30	7	2,407	0.29%
2021/05/10	1	68.10	0	0.00	68.10	1	2,333	0.04%
2021/05/07	3	68.40	0	0.00	68.80	3	2,344	0.13%
2021/05/06	2	67.95	3	68.30	67.90	-1	2,357	-0.04%
2021/05/05	2	66.15	1	67.20	66.50	1	2,436	0.04%
2021/05/04	0	0.00	3	65.07	65.80	-3	2,472	-0.12%
2021/05/03	2	65.95	0	0.00	65.20	2	2,493	0.08%
2021/04/28	0	0.00	2	68.50	67.80	-2	2,506	-0.08%
2021/04/26	1	67.10	8	67.10	67.00	-7	2,471	-0.28%
2021/04/23	2	66.60	1	67.10	67.00	1	2,476	0.04%
2021/04/22	3.1	68.09	9	67.13	66.80	-5.9	2,524	-0.23%
2021/04/21	1	67.90	4	67.88	67.90	-3	2,556	-0.12%
2021/04/20	2	67.00	0	0.00	67.20	2	2,535	0.08%
2021/04/19	7	67.41	4	67.20	67.20	3	2,565	0.12%
2021/04/16	6	65.48	1	65.90	65.90	5	2,547	0.20%
2021/04/15	0	0.00	3	63.23	64.00	-3	2,554	-0.12%
2021/04/14	2	62.40	3	63.10	62.00	-1	2,567	-0.04%
2021/04/13	2	65.10	2	65.90	64.30	0	2,516	0.00%
2021/04/12	0	0.00	1	66.10	66.10	-1	2,473	-0.04%
2021/04/09	2	66.60	0	0.00	66.50	2	2,482	0.08%
2021/04/07	1	66.60	0	0.00	66.50	1	2,456	0.04%
2021/04/06	4	67.03	1	67.80	66.80	3	2,449	0.12%
2021/04/01	1	66.60	1	67.30	66.70	0	2,460	0.00%
2021/03/31	3	66.60	0	0.00	66.50	3	2,469	0.12%
2021/03/25	1	66.60	1	66.40	66.30	0	2,685	0.00%
2021/03/24	2	66.60	0	0.00	66.70	2	2,711	0.07%
2021/03/23	0	0.00	2	66.70	66.70	-2	2,720	-0.07%
2021/03/19	3	67.37	0	0.00	67.40	3	2,732	0.11%
2021/03/18	0	0.00	1	67.50	67.40	-1	2,752	-0.04%
2021/03/17	1	67.90	0	0.00	67.70	1	2,780	0.04%
2021/03/16	2	67.80	0	0.00	68.10	2	2,832	0.07%
2021/03/15	0	0.00	1	67.60	68.10	-1	2,841	-0.04%
2021/03/11	1	67.80	0	0.00	68.10	1	2,887	0.03%
2021/03/10	1	67.50	1	68.20	67.70	0	2,882	0.00%
2021/03/09	2	67.25	0	0.00	67.00	2	2,885	0.07%
2021/03/08	4	68.65	0	0.00	67.90	4	2,871	0.14%
2021/03/05	1	67.60	1	68.30	68.60	0	2,898	0.00%
2021/03/04	2	69.15	0	0.00	68.20	2	2,914	0.07%
2021/03/02	0	0.00	1	72.40	71.00	-1	2,890	-0.03%
2021/02/26	0	0.00	1	71.00	71.20	-1	2,859	-0.03%
2021/02/19	1	70.90	0	0.00	71.20	1	2,941	0.03%
2021/02/18	2	71.05	2	71.50	71.20	0	2,978	0.00%
2021/02/17	0	0.00	3	69.47	69.30	-3	3,011	-0.10%
2021/02/05	1	67.50	4	68.30	68.00	-3	2,993	-0.10%
2021/02/04	1	66.60	0	0.00	66.70	1	3,002	0.03%
2021/02/03	0	0.00	3	66.97	67.00	-3	3,045	-0.10%
2021/02/02	4	67.15	0	0.00	67.00	4	3,048	0.13%
2021/02/01	0	0.00	1	67.80	67.90	-1	3,032	-0.03%
2021/01/29	2	69.65	0	0.00	68.80	2	3,112	0.06%
2021/01/28	5	70.18	1	70.90	70.20	4	3,078	0.13%
2021/01/27	0	0.00	10	70.65	71.70	-10	3,027	-0.33%
2021/01/26	2	68.50	2	69.10	68.60	0	2,911	0.00%
2021/01/25	5	68.94	18	69.36	69.00	-13	2,864	-0.45%
2021/01/22	2	68.35	1	69.20	68.40	1	2,838	0.04%
2021/01/21	3	68.27	1	67.90	67.90	2	2,850	0.07%
2021/01/20	2	68.30	63	68.46	68.50	-61	2,870	-2.12%
2021/01/19	0	0.00	2	69.15	68.80	-2	2,868	-0.07%
2021/01/18	2	68.00	0	0.00	68.40	2	2,847	0.07%
2021/01/15	7	69.73	1	69.00	68.90	6	2,838	0.21%
2021/01/14	60	69.60	5	69.26	70.90	55	2,786	1.97%
2021/01/13	2	67.60	61	67.66	68.10	-59	2,736	-2.16%
2021/01/12	4	68.05	0	0.00	66.70	4	2,719	0.15%
2021/01/11	0	0.00	2	69.05	68.90	-2	2,692	-0.07%
2021/01/08	65	67.41	0	0.00	67.50	65	2,673	2.43%
2021/01/07	2	68.05	0	0.00	68.10	2	2,656	0.08%
2021/01/06	1	68.10	0	0.00	68.30	1	2,634	0.04%
2021/01/05	2	68.55	0	0.00	68.60	2	2,611	0.08%
2021/01/04	3	69.13	36	68.95	69.40	-33	2,608	-1.27%
2020/12/31	5	68.44	0	0.00	68.60	5	2,582	0.19%
2020/12/29	4	68.40	1	68.80	68.60	3	2,624	0.11%
2020/12/28	38	68.45	0	0.00	67.90	38	2,615	1.45%
2020/12/25	3	69.30	11	70.10	68.80	-8	2,581	-0.31%
2020/12/24	38	70.62	20	69.60	70.20	18	2,571	0.70%
2020/12/23	0	0.00	4	69.03	69.50	-4	2,559	-0.16%
2020/12/22	6	68.75	1	67.90	67.60	5	2,576	0.19%
2020/12/21	3	68.67	1	69.70	68.30	2	2,515	0.08%
2020/12/16	0	0.00	14	72.00	72.00	-14	2,632	-0.53%
2020/12/14	1	71.70	0	0.00	72.90	1	2,740	0.04%
2020/12/11	3	72.93	1	73.10	72.60	2	2,810	0.07%
2020/12/10	7	74.21	0	0.00	74.60	7	2,880	0.24%
2020/12/08	0	0.00	35	77.75	77.90	-35	2,958	-1.18%
2020/12/07	5	77.60	0	0.00	77.30	5	2,949	0.17%
2020/12/03	17	82.17	0	0.00	81.80	17	2,879	0.59%
2020/12/01	0	0.00	3	81.90	83.40	-3	2,889	-0.10%
2020/11/27	3	82.70	0	0.00	83.40	3	2,869	0.10%
2020/11/26	0	0.00	3	83.73	84.10	-3	2,840	-0.11%
2020/11/25	2	82.80	2	80.70	81.40	0	2,816	0.00%
2020/11/24	0	0.00	2	81.40	81.30	-2	2,831	-0.07%
2020/11/23	8	81.90	2	81.40	81.50	6	2,871	0.21%
2020/11/20	10	82.40	0	0.00	82.90	10	2,874	0.35%
2020/11/19	3	82.57	0	0.00	82.40	3	2,877	0.10%
2020/11/18	0	0.00	5	81.94	82.40	-5	2,826	-0.18%
2020/11/16	0	0.00	6	80.58	81.80	-6	2,855	-0.21%
2020/11/13	0	0.00	2	79.00	78.70	-2	2,823	-0.07%
2020/11/12	5	78.72	4	78.20	79.00	1	2,857	0.03%
2020/11/11	15	79.13	1	79.30	79.70	14	2,871	0.49%
2020/11/10	6	78.15	6	77.90	78.50	0	2,919	0.00%
2020/11/09	8	78.59	0	0.00	78.50	8	2,982	0.27%
2020/11/06	20	79.00	5	78.50	78.50	15	3,079	0.49%
2020/11/05	0	0.00	1	75.90	76.00	-1	3,050	-0.03%
2020/11/03	1	74.90	1	75.50	74.90	0	3,232	0.00%
2020/11/02	5	75.00	11	74.07	75.20	-6	3,373	-0.18%
2020/10/30	3	74.90	5	74.88	74.10	-2	3,595	-0.06%
2020/10/28	0	0.00	2	75.70	75.40	-2	3,735	-0.05%
2020/10/27	0	0.00	1	74.00	74.30	-1	3,751	-0.03%
2020/10/26	0	0.00	1	73.80	72.80	-1	3,789	-0.03%
2020/10/19	0	0.00	2	70.50	71.00	-2	4,236	-0.05%
2020/10/07	0	0.00	1	73.20	72.90	-1	4,600	-0.02%
2020/10/06	2	72.40	1	73.60	71.70	1	4,641	0.02%
2020/09/29	1	72.50	0	0.00	71.00	1	4,900	0.02%
2020/09/28	1	71.60	0	0.00	72.00	1	4,991	0.02%
2020/09/25	1	73.20	0	0.00	72.40	1	5,108	0.02%
2020/09/23	5	78.54	13	77.12	77.30	-8	5,685	-0.14%
2020/09/21	2	78.55	18	78.04	78.30	-16	5,672	-0.28%
2020/09/18	2	77.30	2	77.55	77.00	0	5,673	0.00%
2020/09/17	0	0.00	10	77.63	78.10	-10	5,617	-0.18%
2020/09/16	0	0.00	2	77.70	78.00	-2	5,632	-0.04%
2020/09/15	0	0.00	8	76.48	77.10	-8	5,684	-0.14%
2020/09/14	7	74.19	7	74.51	74.20	0	5,814	0.00%
2020/09/07	1	70.30	0	0.00	70.70	1	6,139	0.02%
2020/09/04	1	70.30	5	71.46	71.70	-4	6,164	-0.06%
2020/09/02	1	71.00	0	0.00	70.80	1	6,193	0.02%
2020/09/01	11	71.15	0	0.00	71.00	11	6,217	0.18%
2020/08/31	0	0.00	2	72.55	72.30	-2	6,318	-0.03%
2020/08/27	1	72.90	1	74.30	72.30	0	6,351	0.00%
2020/08/26	1	70.80	0	0.00	71.10	1	6,367	0.02%
2020/08/25	1	72.40	1	72.90	72.10	0	6,399	0.00%
2020/08/24	1	74.00	0	0.00	72.60	1	6,414	0.02%
2020/08/21	0	0.00	1	71.70	72.40	-1	6,432	-0.02%
2020/08/19	4	75.23	0	0.00	73.50	4	6,602	0.06%
2020/08/17	4	75.10	2	75.50	76.20	2	6,804	0.03%
2020/08/14	0	0.00	2	75.90	76.90	-2	7,144	-0.03%
2020/08/13	2	73.95	2	74.85	73.70	0	7,234	0.00%
2020/08/12	6	73.42	0	0.00	73.20	6	7,304	0.08%
2020/08/11	3	76.23	1	76.50	75.80	2	7,256	0.03%
2020/08/10	14	76.24	0	0.00	74.40	14	7,261	0.19%
2020/08/07	3	78.03	0	0.00	76.30	3	7,369	0.04%
2020/08/06	6	81.25	6	79.60	79.60	0	7,356	0.00%
2020/08/05	1	79.70	6	79.70	83.10	-5	7,623	-0.07%
2020/08/03	5	78.60	0	0.00	73.70	5	7,519	0.07%
2020/07/28	10	82.00	20	80.80	82.00	-10	8,007	-0.12%
2020/07/24	2	82.30	1	80.80	80.80	1	8,093	0.01%
2020/07/23	0	0.00	6	82.40	83.10	-6	8,153	-0.07%
2020/07/22	6	81.92	1	81.20	82.40	5	8,100	0.06%
2020/07/21	33	81.23	36	80.21	81.80	-3	8,102	-0.04%
2020/07/20	3	79.57	0	0.00	80.20	3	8,192	0.04%
2020/07/17	3	80.37	2	79.75	78.90	1	8,302	0.01%
2020/07/16	16	79.90	0	0.00	79.60	16	8,376	0.19%
2020/07/15	1	79.50	0	0.00	78.00	1	8,442	0.01%
2020/07/10	0	0.00	1	79.10	77.70	-1	8,572	-0.01%
2020/07/09	32	83.75	20	81.60	81.10	12	8,601	0.14%
2020/07/08	5	81.30	5	80.30	81.60	0	8,613	0.00%
2020/07/07	5	80.00	5	78.20	79.80	0	8,630	0.00%
2020/07/06	1	80.20	0	0.00	78.90	1	8,763	0.01%
2020/07/03	22	79.44	20	78.55	78.00	2	8,994	0.02%
2020/07/02	0	0.00	17	76.48	79.40	-17	8,939	-0.19%
2020/07/01	0	0.00	2	71.30	72.20	-2	8,738	-0.02%
2020/06/30	1	69.00	1	69.10	69.10	0	8,712	0.00%
2020/06/29	2	69.80	2	69.10	69.10	0	8,739	0.00%
2020/06/23	21	72.57	26	70.85	70.60	-5	8,835	-0.06%
2020/06/22	11	72.39	10	71.90	72.30	1	8,839	0.01%
2020/06/19	35	71.87	37	72.84	73.60	-2	8,860	-0.02%
2020/06/18	0	0.00	15	69.00	69.40	-15	8,725	-0.17%
2020/06/17	4	69.08	0	0.00	69.00	4	8,838	0.05%
2020/06/16	21	69.86	29	69.66	70.60	-8	8,860	-0.09%
2020/06/15	5	68.40	1	68.00	67.30	4	8,868	0.05%
2020/06/12	6	64.73	0	0.00	67.60	6	9,014	0.07%
2020/06/11	4	66.20	0	0.00	65.20	4	9,095	0.04%
2020/06/10	7	66.50	0	0.00	67.00	7	9,153	0.08%
2020/06/08	0	0.00	4	67.80	67.00	-4	9,341	-0.04%
2020/06/05	4	67.73	2	68.00	67.30	2	9,400	0.02%
2020/06/04	1	69.80	2	70.00	69.80	-1	9,466	-0.01%
2020/06/03	2	69.45	1	70.30	70.20	1	9,620	0.01%
2020/06/01	3	69.70	2	69.80	69.60	1	9,816	0.01%
2020/05/29	0	0.00	2	68.20	68.70	-2	9,858	-0.02%
2020/05/27	3	68.23	1	68.70	68.10	2	10,091	0.02%
2020/05/26	2	69.45	16	69.83	68.20	-14	10,310	-0.14%
2020/05/25	12	70.50	2	71.50	72.50	10	10,445	0.10%
2020/05/22	3	71.83	3	70.73	69.70	0	10,475	0.00%
2020/05/21	2	71.45	11	71.47	71.50	-9	10,464	-0.09%
2020/05/20	10	63.10	18	64.23	65.00	-8	10,220	-0.08%
2020/05/19	32	62.55	21	62.89	62.90	11	10,586	0.10%
2020/05/18	1	60.70	1	61.50	60.80	0	10,586	0.00%
2020/05/13	2	62.30	0	0.00	61.90	2	11,770	0.02%
2020/05/12	75	62.63	67	63.14	62.10	8	12,247	0.07%
2020/05/11	0	0.00	2	61.20	61.40	-2	12,047	-0.02%
2020/05/07	3	61.00	1	60.50	60.10	2	12,034	0.02%
2020/05/06	5	58.30	5	58.80	58.60	0	11,835	0.00%
2020/04/30	0	0.00	1	55.80	56.30	-1	11,923	-0.01%
2020/04/29	3	56.80	5	57.28	56.30	-2	12,041	-0.02%
2020/04/28	2	56.35	0	0.00	57.20	2	12,202	0.02%
2020/04/27	0	0.00	2	54.20	54.00	-2	12,135	-0.02%
2020/04/23	3	55.43	0	0.00	54.60	3	12,367	0.02%
2020/04/22	0	0.00	5	54.30	55.90	-5	12,442	-0.04%
2020/04/21	12	54.16	8	54.10	54.00	4	12,394	0.03%
2020/04/20	2	53.30	2	53.80	53.40	0	12,231	0.00%
2020/04/17	2	52.85	2	52.65	52.00	0	12,138	0.00%
2020/04/14	0	0.00	1	53.60	54.00	-1	11,926	-0.01%
2020/04/13	3	53.23	2	53.55	53.10	1	11,862	0.01%
2020/04/10	1	52.50	1	53.00	52.50	0	11,721	0.00%
2020/04/09	103	52.99	11	53.45	52.80	92	11,677	0.79%	大買/
2020/04/08	91	51.59	204	51.59	51.80	-113	11,479	-0.98%	大賣/鉅額交易
2020/04/07	0	0.00	3	46.58	48.40	-3	11,116	-0.03%
2020/04/06	3	44.33	1	46.30	44.00	2	10,970	0.02%
2020/04/01	12	45.50	0	0.00	45.50	12	10,811	0.11%
2020/03/31	2	47.05	0	0.00	47.10	2	10,793	0.02%
2020/03/27	0	0.00	8	50.30	48.40	-8	10,907	-0.07%
2020/03/25	1	52.50	7	51.30	51.40	-6	10,937	-0.05%
2020/03/24	6	52.00	0	0.00	52.50	6	10,937	0.05%
2020/03/19	1	48.20	3	47.20	47.20	-2	10,721	-0.02%
2020/03/18	14	51.44	12	51.28	50.50	2	10,591	0.02%
2020/03/17	2	49.48	1	49.25	49.15	1	10,397	0.01%
2020/03/16	1	47.35	2	48.08	46.55	-1	10,242	-0.01%
2020/03/13	0	0.00	3	45.90	49.45	-3	10,142	-0.03%
2020/03/12	0	0.00	2	50.25	50.00	-2	10,088	-0.02%
2020/03/11	1	56.20	0	0.00	54.20	1	9,966	0.01%
2020/03/10	1	53.60	3	55.10	55.20	-2	9,869	-0.02%
2020/03/09	8	57.13	2	58.50	55.00	6	9,664	0.06%
2020/03/05	0	0.00	1	57.50	56.90	-1	9,328	-0.01%
2020/03/04	1	56.70	1	56.80	56.70	0	9,246	0.00%
2020/03/03	4	58.30	4	57.85	57.90	0	9,238	0.00%
2020/02/27	5	57.16	2	58.20	55.40	3	8,973	0.03%
2020/02/26	8	57.78	7	57.44	57.10	1	8,663	0.01%
2020/02/25	0	0.00	1	55.90	55.90	-1	8,348	-0.01%
2020/02/24	4	56.23	5	55.74	55.70	-1	8,210	-0.01%
2020/02/21	0	0.00	1	55.70	55.50	-1	8,069	-0.01%
2020/02/20	18	55.81	20	55.84	55.50	-2	7,975	-0.03%
2020/02/19	2	57.85	1	57.20	58.20	1	7,523	0.01%
2020/02/18	6	58.55	1	58.90	57.20	5	7,427	0.07%
2020/02/17	2	60.15	2	60.80	59.70	0	7,168	0.00%
2020/02/14	1	57.00	6	58.68	60.30	-5	6,726	-0.07%
2020/02/13	2	53.75	7	54.64	54.90	-5	6,002	-0.08%
2020/02/12	62	52.96	61	53.12	52.40	1	5,496	0.02%
2020/02/11	1	51.90	0	0.00	52.00	1	5,386	0.02%
2020/02/10	3	52.03	1	51.40	51.30	2	5,538	0.04%
2020/02/06	0	0.00	4	53.38	53.60	-4	5,321	-0.08%
2020/02/05	2	52.90	16	53.50	52.60	-14	5,214	-0.27%
2020/02/04	14	51.98	0	0.00	51.70	14	4,944	0.28%
2020/02/03	1	52.00	1	53.00	52.70	0	4,849	0.00%
2020/01/31	2	52.25	7	52.90	53.30	-5	4,686	-0.11%
2020/01/30	1	49.50	5	50.20	49.80	-4	4,367	-0.09%
2020/01/20	2	51.10	1	50.60	51.00	1	4,231	0.02%
2020/01/17	2	50.40	18	50.37	50.30	-16	4,153	-0.39%
2020/01/16	5	48.85	3	49.37	49.20	2	3,998	0.05%
2020/01/15	0	0.00	2	47.50	47.20	-2	3,778	-0.05%
2020/01/13	2	46.35	7	46.39	46.65	-5	3,761	-0.13%
2020/01/10	0	0.00	5	45.40	45.40	-5	3,835	-0.13%
2020/01/09	0	0.00	1	45.35	45.30	-1	3,831	-0.03%
2020/01/08	1	44.40	0	0.00	44.20	1	3,898	0.03%
2020/01/07	1	45.00	0	0.00	44.70	1	3,949	0.03%
2020/01/06	0	0.00	2	45.70	45.65	-2	3,964	-0.05%
2020/01/03	20	46.64	8	46.38	46.30	12	4,085	0.29%
2020/01/02	0	0.00	12	46.70	47.25	-12	4,108	-0.29%
2019/12/31	11	46.14	0	0.00	46.00	11	4,206	0.26%
2019/12/30	0	0.00	1	46.70	46.05	-1	4,311	-0.02%
2019/12/26	1	46.50	0	0.00	46.05	1	4,260	0.02%
2019/12/25	21	48.00	1	47.80	47.20	20	4,222	0.47%
2019/12/24	2	47.93	1	47.80	47.70	1	4,240	0.02%
2019/12/23	1	47.50	1.1	47.34	47.60	-0.1	4,127	0.00%
2019/12/20	1	46.05	0	0.00	46.00	1	3,987	0.03%
2019/12/19	0	0.00	3	45.48	46.50	-3	3,933	-0.08%
2019/12/18	8	45.39	5	45.54	45.10	3	3,831	0.08%
2019/12/17	0	0.00	1	44.20	44.10	-1	3,703	-0.03%
2019/12/13	2	44.30	2	43.90	43.70	0	3,946	0.00%
2019/11/29	1	44.50	0	0.00	43.75	1	4,658	0.02%
2019/11/28	1	44.60	1	44.80	44.80	0	4,686	0.00%
2019/11/27	0	0.00	1	43.80	43.95	-1	4,687	-0.02%
2019/11/21	1	42.50	0	0.00	43.20	1	4,990	0.02%
2019/11/20	0	0.00	1	43.15	43.15	-1	5,080	-0.02%
2019/11/19	0	0.00	1	44.55	43.60	-1	5,197	-0.02%
2019/11/18	1	44.30	24	43.90	44.30	-23	5,226	-0.44%
2019/11/15	7	42.61	11	43.01	43.00	-4	5,233	-0.08%
2019/11/14	4	42.43	0	0.00	41.65	4	5,387	0.07%
2019/11/12	3	42.40	1	42.90	43.20	2	5,495	0.04%
2019/11/11	5	42.11	1	42.00	42.10	4	5,660	0.07%
2019/11/08	1	44.20	2	44.10	43.85	-1	5,702	-0.02%
2019/11/07	10	43.98	8	44.02	44.45	2	5,784	0.03%
2019/11/06	4	42.60	2	42.75	42.50	2	5,882	0.03%
2019/10/31	2	43.60	0	0.00	43.25	2	6,445	0.03%
2019/10/30	0	0.00	1	43.00	43.15	-1	6,554	-0.02%
2019/10/24	4	43.30	12	43.21	43.40	-8	6,710	-0.12%
2019/10/22	0	0.00	13	43.05	42.75	-13	6,735	-0.19%
2019/10/18	3	43.18	16	42.95	42.85	-13	6,792	-0.19%
2019/10/15	0	0.00	2	40.65	40.60	-2	6,821	-0.03%
2019/10/14	5	39.21	9	38.88	39.30	-4	6,860	-0.06%
2019/10/09	12	38.88	11	38.55	38.85	1	6,895	0.01%
2019/10/08	5	41.33	4	41.39	41.05	1	6,871	0.01%
2019/10/07	6	42.58	4	42.85	42.30	2	6,886	0.03%
2019/10/04	2	41.28	0	0.00	40.30	2	6,848	0.03%
2019/10/03	1	42.00	0	0.00	41.95	1	6,802	0.01%
2019/10/02	0	0.00	1	42.50	42.40	-1	6,962	-0.01%
2019/10/01	1	41.80	0	0.00	42.20	1	6,981	0.01%
2019/09/27	4	41.86	0	0.00	42.05	4	6,999	0.06%
2019/09/26	0	0.00	7	43.84	43.85	-7	7,086	-0.10%
2019/09/25	0	0.00	2	43.60	43.60	-2	7,157	-0.03%
2019/09/24	4	44.20	0	0.00	43.80	4	7,262	0.06%
2019/09/23	2	44.30	14	44.37	44.30	-12	7,290	-0.16%
2019/09/20	3.1	43.90	3	43.80	43.85	0.1	7,379	0.00%
2019/09/19	0	0.00	3	43.78	43.60	-3	7,393	-0.04%
2019/09/18	7	43.61	162	43.35	43.40	-155	7,383	-2.10%	大賣/鉅額交易
2019/09/17	0	0.00	3	45.25	45.20	-3	7,202	-0.04%
2019/09/16	10	45.04	0	0.00	44.85	10	7,215	0.14%
2019/09/12	5	46.76	3	47.20	46.70	2	7,126	0.03%
2019/09/11	6	47.21	55	47.40	47.15	-49	7,212	-0.68%
2019/09/10	10	46.75	60	46.70	46.85	-50	7,338	-0.68%
2019/09/09	61	47.09	289	47.62	46.70	-228	7,411	-3.08%	大賣/鉅額交易
2019/09/06	158	51.53	158	51.27	51.50	0	7,243	0.00%	大買/大賣/
2019/09/05	220	51.37	151	51.34	51.40	69	7,472	0.92%	大買/大賣/
2019/09/04	277	50.92	269	50.89	51.00	8	7,480	0.11%	大買/大賣/
2019/09/03	162	50.60	156	50.79	50.50	6	7,592	0.08%	大買/大賣/
2019/09/02	200	50.81	312	50.55	51.70	-112	7,645	-1.46%	大買/大賣/鉅額交易
2019/08/30	265	50.53	170	51.06	50.30	95	7,796	1.22%	大買/大賣/
2019/08/29	142	50.91	93	51.18	50.80	49	7,929	0.62%	大買/
2019/08/28	172	50.62	223	50.77	50.60	-51	7,921	-0.64%	大買/大賣/
2019/08/27	105	51.37	146	51.82	51.00	-41	7,869	-0.52%	大買/大賣/
2019/08/26	74	51.99	62	52.02	51.30	12	7,858	0.15%
2019/08/23	483	54.12	421	53.84	53.60	62	7,771	0.80%	大買/大賣/
2019/08/22	299	54.67	334	54.68	54.90	-35	7,731	-0.45%	大買/大賣/
2019/08/21	156	54.38	94	54.64	54.20	62	7,650	0.81%	大買/
2019/08/20	257	55.28	159	55.66	55.00	98	7,684	1.28%	大買/大賣/
2019/08/19	209	55.41	268	55.40	55.20	-59	7,690	-0.77%	大買/大賣/
2019/08/16	225	53.29	120	53.56	53.20	105	7,605	1.38%	大買/大賣/鉅額交易
2019/08/15	118	54.00	63	54.29	53.90	55	7,544	0.73%	大買/
2019/08/14	281	55.01	204	55.46	54.60	77	7,517	1.02%	大買/大賣/
2019/08/13	155	53.67	5	54.38	53.10	150	7,466	2.01%	大買/鉅額交易
2019/08/12	6	55.83	2	54.50	54.40	4	7,543	0.05%
2019/08/08	1	55.90	3	55.97	56.50	-2	7,500	-0.03%
2019/08/06	1	52.40	1	53.20	53.80	0	7,271	0.00%
2019/08/05	0	0.00	11	51.89	50.70	-11	7,113	-0.15%
2019/08/02	1	53.20	0	0.00	52.70	1	7,225	0.01%
2019/08/01	3	52.80	4	53.08	53.00	-1	7,491	-0.01%
2019/07/31	2	51.55	1	51.30	51.60	1	7,711	0.01%
2019/07/30	0	0.00	1	51.60	51.50	-1	7,891	-0.01%
2019/07/29	0	0.00	1	49.55	50.50	-1	7,944	-0.01%
2019/07/26	1	49.45	0	0.00	49.60	1	8,083	0.01%
2019/07/25	0	0.00	3	49.93	49.85	-3	8,164	-0.04%
2019/07/24	3	49.37	0	0.00	49.40	3	8,324	0.04%
2019/07/23	10	49.90	0	0.00	49.80	10	8,400	0.12%
2019/07/22	0	0.00	7	50.71	50.70	-7	8,389	-0.08%
2019/07/19	4	49.75	2	49.30	49.50	2	8,400	0.02%
2019/07/18	11	49.17	6	49.18	49.00	5	8,547	0.06%
2019/07/17	1	49.90	2	49.90	50.10	-1	8,531	-0.01%
2019/07/16	2	50.90	3	51.67	50.70	-1	8,540	-0.01%
2019/07/15	1	52.00	3	51.90	51.90	-2	8,616	-0.02%
2019/07/12	2	51.45	0	0.00	51.50	2	8,738	0.02%
2019/07/11	2	50.25	2	50.45	50.70	0	8,819	0.00%
2019/07/10	2	50.40	4	51.08	50.20	-2	9,016	-0.02%
2019/07/09	1	51.00	0	0.00	49.85	1	9,495	0.01%
2019/07/08	7	50.33	0	0.00	50.60	7	10,127	0.07%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/04	0	0.00	7	52.39	52.10	-7	10,181	-0.07%
2019/07/03	9	52.56	0	0.00	51.70	9	10,261	0.09%
2019/07/02	1	54.30	0	0.00	54.30	1	10,153	0.01%
2019/07/01	3	55.37	1	55.40	55.50	2	10,229	0.02%
2019/06/27	1	53.70	1	54.80	53.70	0	10,264	0.00%
2019/06/26	2	54.25	0	0.00	54.00	2	10,310	0.02%
2019/06/25	1	53.50	1	54.00	54.10	0	10,371	0.00%
2019/06/24	1	53.50	1	54.30	54.30	0	10,411	0.00%
2019/06/21	0	0.00	1	54.70	53.10	-1	10,404	-0.01%
2019/06/19	1	54.40	0	0.00	53.40	1	10,343	0.01%
2019/06/18	0	0.00	2	51.60	53.40	-2	10,289	-0.02%
2019/06/14	2	56.20	0	0.00	55.00	2	10,109	0.02%
2019/06/13	0	0.00	13	55.99	54.90	-13	10,050	-0.13%
2019/06/12	0	0.00	1	53.90	54.00	-1	9,826	-0.01%
2019/06/11	0	0.00	6	53.83	53.10	-6	9,808	-0.06%
2019/06/06	5	52.50	0	0.00	52.70	5	9,728	0.05%
2019/06/05	1	50.70	1	51.00	51.70	0	9,543	0.00%
2019/05/29	1	47.85	0	0.00	47.50	1	9,802	0.01%
2019/05/28	0	0.00	2	45.95	47.30	-2	9,865	-0.02%
2019/05/27	34	44.74	35	45.28	45.60	-1	9,886	-0.01%
2019/05/24	136	45.89	36	46.61	45.95	100	9,851	1.02%	大買/
2019/05/23	132	48.29	143	47.63	46.25	-11	9,818	-0.11%	大買/大賣/
2019/05/22	1	49.30	1	49.80	48.95	0	9,878	0.00%
2019/05/21	0	0.00	80	49.42	49.75	-80	9,976	-0.80%
2019/05/20	45	49.00	4	48.88	48.75	41	10,042	0.41%
2019/05/17	62	51.74	102	51.31	49.55	-40	9,982	-0.40%	大賣/
2019/05/15	0	0.00	3	51.50	51.60	-3	9,874	-0.03%
2019/05/14	0	0.00	1	48.80	50.80	-1	9,929	-0.01%
2019/05/13	6	50.58	0	0.00	50.00	6	10,008	0.06%
2019/05/10	2	50.65	1	50.90	50.00	1	10,404	0.01%
2019/05/09	3	51.17	1	51.00	50.50	2	10,496	0.02%
2019/05/08	0	0.00	5	53.82	55.00	-5	10,425	-0.05%
2019/05/07	0	0.00	2	51.30	53.70	-2	10,216	-0.02%
2019/05/06	2	50.35	0	0.00	50.00	2	10,111	0.02%
2019/05/03	1	51.60	1	51.40	51.70	0	10,062	0.00%
2019/05/02	0	0.00	10	50.50	50.70	-10	10,037	-0.10%
2019/04/30	0	0.00	2	50.75	51.20	-2	10,095	-0.02%
2019/04/26	2	49.35	2	48.78	48.50	0	10,085	0.00%
2019/04/25	15	48.08	15	48.56	49.10	0	10,291	0.00%
2019/04/24	0	0.00	1	50.80	49.00	-1	10,513	-0.01%
2019/04/23	1	50.00	120	50.38	50.70	-119	10,808	-1.10%	大賣/鉅額交易
2019/04/22	0	0.00	51	50.09	49.70	-51	11,100	-0.46%
2019/04/19	2	50.35	1	50.10	50.40	1	11,010	0.01%
2019/04/18	7	50.56	3	50.07	50.00	4	10,844	0.04%
2019/04/17	20	51.40	0	0.00	52.00	20	10,676	0.19%
2019/04/16	2	50.70	34	50.16	50.70	-32	10,536	-0.30%
2019/04/15	11	48.19	7	49.80	51.00	4	10,281	0.04%
2019/04/12	69	48.71	115	49.16	46.45	-46	9,716	-0.47%	大賣/
2019/04/09	1	46.20	7	45.90	45.45	-6	8,873	-0.07%
2019/04/08	0	0.00	1	45.60	45.10	-1	8,766	-0.01%
2019/04/03	1	45.50	3	44.70	44.70	-2	8,714	-0.02%
2019/04/02	0	0.00	3	44.22	43.85	-3	8,645	-0.03%
2019/04/01	5	44.79	13	44.60	44.00	-8	8,611	-0.09%
2019/03/29	14	43.77	16	43.04	43.85	-2	8,466	-0.02%
2019/03/28	9	42.38	13	42.25	41.80	-4	8,339	-0.05%
2019/03/27	0	0.00	3	41.95	42.15	-3	8,292	-0.04%
2019/03/26	0	0.00	4	41.56	41.40	-4	8,246	-0.05%
2019/03/25	1	40.55	1	40.80	40.80	0	8,317	0.00%
2019/03/22	1	41.50	0	0.00	41.20	1	8,334	0.01%
2019/03/21	2	41.05	4	41.95	42.00	-2	8,383	-0.02%
2019/03/20	1	41.05	0	0.00	41.10	1	8,350	0.01%
2019/03/19	2	40.93	4	41.59	41.60	-2	8,334	-0.02%
2019/03/18	4	40.88	2	40.40	40.40	2	8,292	0.02%
2019/03/15	7	41.48	0	0.00	41.15	7	8,266	0.08%
2019/03/14	0	41.70	0	0.00	41.90	0	8,256	0.00%
2019/03/13	2	40.70	1	41.20	40.80	1	8,263	0.01%
2019/03/12	1	40.45	0	0.00	40.45	1	8,221	0.01%
2019/03/11	1	41.65	0	0.00	41.35	1	8,174	0.01%
2019/03/08	2	42.00	2	42.00	41.45	0	8,280	0.00%
2019/03/07	3	43.08	30	42.93	42.65	-27	8,253	-0.33%
2019/03/06	16	44.66	55	45.80	43.70	-39	8,223	-0.47%
2019/03/05	2	43.90	0	0.00	44.25	2	8,029	0.02%
2019/03/04	50	44.40	0	0.00	44.40	50	8,107	0.62%
2019/02/27	9	43.04	156	42.94	44.30	-147	8,141	-1.81%	大賣/鉅額交易
2019/02/26	161	43.65	11	43.92	43.60	150	8,098	1.85%	大買/鉅額交易
2019/02/25	70	43.98	74	44.26	44.45	-4	8,177	-0.05%
2019/02/22	1	43.50	0	0.00	43.40	1	8,166	0.01%
2019/02/21	13	45.66	1	45.95	44.40	12	8,278	0.14%
2019/02/20	6	43.28	109	44.69	45.00	-103	8,215	-1.25%	大賣/鉅額交易
2019/02/19	101	44.21	3	44.58	44.20	98	8,137	1.20%	大買/
2019/02/15	68	44.77	410	44.19	44.30	-342	8,216	-4.16%	大賣/鉅額交易
2019/02/14	37	45.61	248	45.87	45.10	-211	8,225	-2.57%	大賣/鉅額交易
2019/02/13	229	45.93	161	46.96	45.25	68	8,184	0.83%	大買/大賣/
2019/02/12	59	47.33	49	47.61	46.95	10	8,142	0.12%
2019/02/11	517	46.83	831	45.97	48.05	-314	8,166	-3.85%	大買/大賣/鉅額交易
2019/01/30	590	42.46	493	41.50	43.70	97	7,777	1.25%	大買/大賣/
2019/01/29	362	41.08	442	41.72	40.65	-80	7,542	-1.06%	大買/大賣/
2019/01/28	332	41.71	330	41.64	41.10	2	7,297	0.03%	大買/大賣/
2019/01/25	419	41.00	217	41.50	40.80	202	7,166	2.82%	大買/大賣/鉅額交易
2019/01/24	194	41.11	94	41.17	41.25	100	7,083	1.41%	大買/
2019/01/23	193	40.48	389	40.32	41.00	-196	6,996	-2.80%	大買/大賣/鉅額交易
2019/01/22	384	40.10	325	40.52	39.65	59	6,839	0.86%	大買/大賣/
2019/01/21	358	40.96	99	41.38	40.30	259	6,699	3.87%	大買/鉅額交易
2019/01/18	495	40.74	152	40.83	41.35	343	6,564	5.23%	大買/大賣/鉅額交易
2019/01/17	127	41.07	30	41.93	40.55	97	6,416	1.51%	大買/
2019/01/16	146	40.08	588	40.63	41.15	-442	6,188	-7.14%	大買/大賣/鉅額交易
2019/01/15	551	38.99	664	38.89	39.60	-113	5,890	-1.92%	大買/大賣/鉅額交易
2019/01/14	605	36.56	557	36.09	38.20	48	5,445	0.88%	大買/大賣/
2019/01/11	55	34.81	253	35.07	34.80	-198	5,098	-3.88%	大賣/鉅額交易
2019/01/10	120	35.19	170	35.22	35.25	-50	5,104	-0.98%	大買/大賣/
2019/01/09	250	35.31	150	35.52	35.25	100	5,146	1.94%	大買/大賣/
2019/01/08	890	35.30	295	35.25	35.50	595	5,156	11.54%	大買/大賣/鉅額交易
2019/01/07	44	35.26	516	35.19	35.05	-472	5,120	-9.22%	大賣/鉅額交易
2019/01/04	40	34.04	190	34.42	34.90	-150	5,160	-2.91%	大賣/鉅額交易
2019/01/03	275	34.79	125	34.68	34.80	150	5,244	2.86%	大買/大賣/鉅額交易
2019/01/02	73	34.53	123	34.79	34.40	-50	5,265	-0.95%	大賣/
2018/12/28	503	34.45	333	33.71	34.55	170	5,266	3.23%	大買/大賣/鉅額交易
2018/12/27	10	33.58	311	33.39	33.20	-301	5,340	-5.64%	大賣/鉅額交易
2018/12/26	133	32.84	122	33.05	32.65	11	5,456	0.20%	大買/大賣/
2018/12/25	298	33.07	287	33.15	33.20	11	5,582	0.20%	大買/大賣/
2018/12/24	612	34.51	4	34.25	34.55	608	5,528	11.00%	大買/鉅額交易
2018/12/22	5	35.05	753	34.98	34.85	-748	5,669	-13.19%	大賣/鉅額交易
2018/12/21	251	35.41	216	35.55	35.50	35	5,693	0.61%	大買/大賣/
2018/12/20	406	35.49	135	35.68	35.70	271	5,646	4.80%	大買/大賣/鉅額交易
2018/12/19	220	35.22	135	35.35	35.20	85	5,620	1.51%	大買/大賣/
2018/12/18	57	35.48	381	35.70	35.25	-324	5,647	-5.74%	大賣/鉅額交易
2018/12/17	24	35.59	322	35.62	35.65	-298	5,602	-5.32%	大賣/鉅額交易
2018/12/14	470	35.55	311	35.36	35.50	159	5,722	2.78%	大買/大賣/鉅額交易
2018/12/13	192	34.96	142	35.12	35.00	50	5,708	0.88%	大買/大賣/
2018/12/12	224	34.59	224	34.49	34.80	0	5,750	0.00%	大買/大賣/
2018/12/11	188	34.44	88	34.74	34.25	100	5,785	1.73%	大買/
2018/12/10	113	33.61	113	33.83	34.30	0	5,869	0.00%	大買/大賣/
2018/12/07	52	34.33	250	34.23	34.30	-198	5,914	-3.35%	大賣/鉅額交易
2018/12/06	327	34.18	120	34.35	34.00	207	5,940	3.48%	大買/大賣/鉅額交易
2018/12/05	264	35.13	92	35.21	35.40	172	5,959	2.89%	大買/鉅額交易
2018/12/04	231	35.47	331	35.71	35.40	-100	6,055	-1.65%	大買/大賣/
2018/12/03	551	36.65	400	36.63	36.35	151	6,100	2.48%	大買/大賣/鉅額交易
2018/11/30	353	35.54	332	35.62	35.50	21	6,288	0.33%	大買/大賣/
2018/11/29	177	35.06	323	35.47	34.90	-146	6,381	-2.29%	大買/大賣/鉅額交易
2018/11/28	315	35.64	317	35.93	35.60	-2	6,722	-0.03%	大買/大賣/
2018/11/27	249	35.30	169	35.07	35.35	80	6,715	1.19%	大買/大賣/
2018/11/26	192	34.48	292	34.13	34.55	-100	6,769	-1.48%	大買/大賣/
2018/11/23	225	33.26	133	33.61	33.10	92	6,853	1.34%	大買/大賣/
2018/11/22	100	33.92	292	34.86	33.10	-192	6,997	-2.74%	大賣/鉅額交易
2018/11/21	286	34.63	206	34.75	34.60	80	7,287	1.10%	大買/大賣/
2018/11/20	387	34.67	266	34.92	34.50	121	7,661	1.58%	大買/大賣/鉅額交易
2018/11/19	325	35.08	226	35.03	35.25	99	7,658	1.29%	大買/大賣/
2018/11/16	73	34.56	41	34.61	34.55	32	7,754	0.41%
2018/11/15	124	35.03	280	34.91	34.90	-156	7,771	-2.01%	大買/大賣/鉅額交易
2018/11/14	423	34.75	323	34.63	34.75	100	7,837	1.28%	大買/大賣/
2018/11/13	269	34.05	269	33.16	34.25	0	7,727	0.00%	大買/大賣/
2018/11/12	154	33.25	152	33.30	33.45	2	7,645	0.03%	大買/大賣/
2018/11/09	247	33.03	336	32.83	33.20	-89	7,615	-1.17%	大買/大賣/
2018/11/08	478	33.54	167	33.10	32.10	311	7,626	4.08%	大買/大賣/鉅額交易
2018/11/07	161	32.76	146	32.43	33.00	15	7,553	0.20%	大買/大賣/
2018/11/06	117	31.81	89	31.93	31.95	28	7,623	0.37%	大買/
2018/11/05	351	32.15	3	32.15	32.40	348	7,638	4.56%	大買/鉅額交易
2018/11/02	1	31.00	1	30.80	31.20	0	7,608	0.00%
2018/11/01	1	30.70	1	30.20	30.65	0	7,783	0.00%
2018/10/31	3	29.70	3	29.45	29.50	0	7,845	0.00%
2018/10/30	3	27.88	3	27.90	28.30	0	7,902	0.00%
2018/10/29	13	28.35	0	0.00	27.70	13	8,102	0.16%
2018/10/26	1	29.15	1	29.00	28.25	0	8,217	0.00%
2018/10/24	1	30.65	2	30.28	30.10	-1	8,476	-0.01%
2018/10/23	10	30.10	0	0.00	29.50	10	8,605	0.12%
2018/10/19	1	29.05	0	0.00	29.60	1	9,313	0.01%
2018/10/17	1	29.75	1	29.90	29.65	0	9,724	0.00%
2018/10/16	2	29.85	2	29.20	28.85	0	9,755	0.00%
2018/10/15	2	27.85	7	28.27	28.40	-5	9,824	-0.05%
2018/10/12	1	26.75	0	0.00	27.80	1	9,868	0.01%
2018/10/11	30	26.53	30	25.95	26.00	0	9,927	0.00%
2018/10/08	0	0.00	1	29.45	29.45	-1	10,380	-0.01%
2018/10/05	1	29.10	1	29.20	29.40	0	10,806	0.00%
2018/10/04	3	31.00	0	0.00	30.30	3	10,989	0.03%
2018/10/03	8	31.99	1	32.45	32.00	7	10,902	0.06%
2018/10/02	0	0.00	3	31.15	31.20	-3	10,818	-0.03%
2018/10/01	3	30.60	6	30.60	30.95	-3	10,962	-0.03%
2018/09/28	2	32.00	2	31.90	31.70	0	10,991	0.00%
2018/09/26	1	32.30	1	32.20	32.10	0	11,010	0.00%
2018/09/25	55	32.06	2	31.95	32.15	53	11,008	0.48%
2018/09/21	105	31.62	102	31.55	31.45	3	10,954	0.03%	大買/大賣/
2018/09/20	145	31.39	226	31.51	30.85	-81	10,881	-0.74%	大買/大賣/
2018/09/19	0	0.00	10	33.75	32.25	-10	10,713	-0.09%
2018/09/18	1	32.85	171	32.73	33.10	-170	10,631	-1.60%	大賣/鉅額交易
2018/09/17	21	33.42	0	0.00	33.15	21	10,586	0.20%
2018/09/14	171	34.20	272	34.23	34.25	-101	10,591	-0.95%	大買/大賣/鉅額交易
2018/09/13	44	33.17	45	33.07	33.20	-1	10,476	-0.01%
2018/09/12	69	33.57	14	34.00	33.30	55	10,383	0.53%
2018/09/11	171	34.46	71	34.16	34.70	100	10,325	0.97%	大買/
2018/09/10	2	32.50	202	33.03	33.00	-200	10,218	-1.96%	大賣/鉅額交易
2018/09/07	61	34.45	52	34.55	34.60	9	10,088	0.09%
2018/09/06	401	35.22	45	34.83	35.00	356	10,124	3.52%	大買/鉅額交易
2018/09/05	36	33.71	134	34.76	34.70	-98	9,826	-1.00%	大賣/
2018/09/04	74	34.16	117	36.55	34.10	-43	9,652	-0.45%	大賣/
2018/09/03	50	36.70	200	36.81	36.70	-150	9,251	-1.62%	大賣/鉅額交易
2018/08/31	207	36.62	9	37.27	36.60	198	9,128	2.17%	大買/鉅額交易
2018/08/30	45	36.76	20	36.93	36.70	25	8,975	0.28%
2018/08/29	84	37.14	10	37.18	37.35	74	8,820	0.84%
2018/08/28	148	35.69	154	36.34	36.70	-6	8,635	-0.07%	大買/大賣/
2018/08/27	80	34.46	236	34.67	35.30	-156	8,230	-1.90%	大賣/鉅額交易
2018/08/24	125	32.97	38	32.65	33.10	87	7,915	1.10%	大買/
2018/08/23	81	32.62	57	32.56	32.35	24	7,920	0.30%
2018/08/22	4	31.51	1	31.25	32.25	3	7,714	0.04%
2018/08/21	16	30.67	0	0.00	31.75	16	7,654	0.21%
2018/08/20	3	30.15	0	0.00	30.30	3	7,477	0.04%
2018/08/17	0	0.00	7	30.31	29.70	-7	7,456	-0.09%
2018/08/16	1	29.85	1	29.75	30.10	0	7,415	0.00%
2018/08/15	40	30.00	43	30.52	29.85	-3	7,407	-0.04%
2018/08/14	7	30.26	593	29.85	29.65	-586	7,324	-8.00%	大賣/鉅額交易
2018/08/13	89	31.55	636	30.62	30.75	-547	7,189	-7.61%	大賣/鉅額交易
2018/08/10	328	32.13	228	32.48	31.80	100	7,032	1.42%	大買/大賣/
2018/08/09	146	31.82	297	32.00	31.90	-151	6,961	-2.17%	大買/大賣/鉅額交易
2018/08/08	573	31.91	429	32.92	31.75	144	6,907	2.08%	大買/大賣/鉅額交易
2018/08/07	196	32.46	444	32.31	32.65	-248	6,787	-3.65%	大買/大賣/鉅額交易
2018/08/06	206	31.81	254	31.89	31.80	-48	6,687	-0.72%	大買/大賣/
2018/08/03	722	32.59	324	32.91	32.20	398	6,627	6.00%	大買/大賣/鉅額交易
2018/08/02	99	31.91	353	32.22	32.30	-254	6,498	-3.91%	大賣/鉅額交易
2018/08/01	649	32.04	508	32.53	31.85	141	6,373	2.21%	大買/大賣/鉅額交易
2018/07/31	263	31.88	158	32.01	32.00	105	6,187	1.70%	大買/大賣/鉅額交易
2018/07/30	700	32.22	120	32.33	32.40	580	6,110	9.49%	大買/大賣/鉅額交易
2018/07/27	471	31.76	204	31.89	32.00	267	5,970	4.47%	大買/大賣/鉅額交易
2018/07/26	131	31.39	9	31.16	31.00	122	5,694	2.14%	大買/鉅額交易
2018/07/25	57	29.33	58	29.27	29.25	-1	5,245	-0.02%
2018/07/24	119	29.16	131	29.51	29.30	-12	5,128	-0.23%	大買/大賣/
2018/07/23	51	28.15	50	27.95	27.95	1	4,781	0.02%
2018/07/20	24	27.87	25	28.54	28.60	-1	4,759	-0.02%
2018/07/19	3	28.42	3	28.62	28.45	0	4,688	0.00%
2018/07/18	3	28.60	8	28.38	28.60	-5	4,648	-0.11%
2018/07/17	17	28.88	69	29.46	28.65	-52	4,508	-1.15%
2018/07/16	18	28.31	45	28.53	28.10	-27	4,143	-0.65%
2018/07/13	58	28.53	67	28.40	29.30	-9	3,897	-0.23%
2018/07/12	36	27.36	0	0.00	27.75	36	3,424	1.05%
2018/07/10	2	24.95	1	25.85	24.90	1	3,074	0.03%
2018/07/09	3	25.65	2	26.25	25.15	1	2,996	0.03%
2018/07/06	0	0.00	1	24.25	25.35	-1	2,827	-0.04%
2018/07/05	0	0.00	6	24.33	23.10	-6	2,615	-0.23%
2018/07/03	1	23.15	20	23.43	23.30	-19	2,528	-0.75%
2018/06/28	5	22.80	1	23.10	22.75	4	2,461	0.16%
2018/06/26	1	23.35	0	0.00	23.60	1	2,427	0.04%
2018/06/25	3	23.65	2	24.00	23.35	1	2,387	0.04%
2018/06/19	5	22.90	0	0.00	22.90	5	2,276	0.22%
2018/06/15	8	23.34	0	0.00	23.50	8	2,256	0.35%
2018/06/14	10	24.43	2	24.15	23.60	8	2,236	0.36%
2018/06/13	0	0.00	5	24.15	24.35	-5	2,068	-0.24%
2018/06/12	0	0.00	8	23.44	23.25	-8	2,014	-0.40%
2018/06/11	2	23.55	0	0.00	23.80	2	2,031	0.10%
2018/06/08	2	23.35	2	23.60	23.35	0	2,028	0.00%
2018/06/07	12	23.88	10	24.25	23.70	2	2,010	0.10%
2018/06/06	5	23.90	5	23.90	24.10	0	1,969	0.00%
2018/06/05	1	23.85	14	23.81	23.85	-13	1,935	-0.67%
2018/06/01	12	23.88	2	23.60	23.50	10	1,842	0.54%
2018/05/31	11	23.61	15	23.65	23.65	-4	1,706	-0.23%
2018/05/15	5	21.70	0	0.00	21.60	5	1,237	0.40%
2018/05/11	2	22.05	1	22.10	21.55	1	1,136	0.09%
2018/05/10	17	22.91	2	22.45	22.25	15	1,100	1.36%
2018/05/09	0	0.00	5	21.95	22.30	-5	1,007	-0.50%
2018/05/03	1	22.70	0	0.00	21.75	1	869	0.11%
2018/05/02	0	0.00	1	22.00	22.25	-1	828	-0.12%
2018/04/27	0	0.00	2	21.10	21.10	-2	778	-0.26%
2018/04/26	2	22.05	3	21.50	21.35	-1	770	-0.13%
2018/04/25	1	21.20	0	0.00	21.70	1	701	0.14%
2018/04/17	3	20.75	1	21.00	20.65	2	596	0.34%
2018/04/13	0	0.00	92	20.28	20.20	-92	567	-16.20%
2018/04/10	0	0.00	1	19.65	19.50	-1	589	-0.17%
2018/03/27	11	18.83	0	0.00	18.80	11	621	1.77%
2018/03/26	20	19.00	0	0.00	19.00	20	625	3.20%
2018/03/23	0	0.00	1	19.25	19.15	-1	620	-0.16%
2018/03/16	0	0.00	2	20.45	20.45	-2	641	-0.31%
2018/03/15	1	20.65	1	21.05	20.65	0	634	0.00%
2018/03/14	0	0.00	50	20.65	20.65	-50	594	-8.40%
2018/03/02	10	18.55	0	0.00	18.80	10	557	1.79%
2018/02/07	2	18.65	0	0.00	18.85	2	621	0.32%
2018/02/06	10	18.54	0	0.00	18.20	10	681	1.47%
2018/02/05	12	20.03	0	0.00	19.65	12	666	1.80%
2018/02/02	2	20.50	0	0.00	20.55	2	666	0.30%
2018/01/31	8	20.50	0	0.00	20.90	8	677	1.18%
2018/01/26	1	21.25	0	0.00	20.70	1	709	0.14%
2018/01/18	0	0.00	20	22.45	22.10	-20	759	-2.63%
2018/01/16	0	0.00	2	22.00	22.10	-2	759	-0.26%
2018/01/15	0	0.00	2	21.95	22.00	-2	760	-0.26%
2018/01/11	1	21.40	0	0.00	21.45	1	756	0.13%
2018/01/10	1	21.60	0	0.00	21.20	1	759	0.13%
2018/01/09	0	0.00	10	22.30	22.00	-10	746	-1.34%
2018/01/04	0	0.00	10	21.05	21.35	-10	699	-1.43%
2018/01/03	0	0.00	10	20.95	20.95	-10	689	-1.45%
2018/01/02	0	0.00	1	20.95	20.95	-1	692	-0.14%