泰鼎-KY (4927)-元富-西松券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/13	5	40.75	0	0.00	40.75	5	749	0.67%
2024/05/10	11	40.96	0	0.00	40.90	11	744	1.48%
2024/05/09	10	42.05	1	41.70	41.70	9	737	1.22%
2024/05/08	10	41.95	0	0.00	42.10	10	733	1.36%
2024/05/03	10	42.58	0	0.00	42.20	10	720	1.39%
2024/04/29	1	40.30	0	0.00	40.70	1	694	0.14%
2024/04/26	20	39.33	0	0.00	39.20	20	685	2.92%
2024/04/22	20	38.50	10	38.60	38.55	10	683	1.46%
2024/04/10	0	0.00	1	40.20	40.00	-1	641	-0.16%
2024/04/09	1	39.75	0	0.00	39.90	1	636	0.16%
2024/03/28	0	0.00	0	40.00	40.10	0	566	0.00%
2024/03/27	0	40.95	0	0.00	40.60	0	552	0.00%
2024/03/19	5	41.15	5	41.15	41.15	0	515	0.00%
2024/03/11	10	43.05	0	0.00	42.65	10	397	2.52%
2024/03/07	0	43.90	0	0.00	43.60	0	358	0.00%
2024/03/06	22	44.22	10	43.80	43.75	12	336	3.57%
2024/03/01	10	45.40	0	0.00	45.45	10	258	3.87%
2024/02/29	11	45.88	0	0.00	45.90	11	244	4.49%
2024/02/26	17	47.56	0	0.00	47.40	17	224	7.57%
2024/02/23	1	49.45	0	0.00	48.80	1	218	0.46%
2024/02/05	10	46.80	0	0.00	47.00	10	211	4.74%
2024/02/01	6	47.35	0	0.00	47.30	6	214	2.80%
2024/01/31	3	47.45	0	0.00	47.40	3	214	1.40%
2024/01/17	0	0.00	1	47.65	47.65	-1	314	-0.32%
2024/01/16	10	48.65	1	48.40	48.40	9	315	2.85%
2024/01/04	0	0.00	2	49.70	49.75	-2	351	-0.57%
2023/12/25	1	49.25	1	49.25	49.25	0	418	0.00%
2023/12/21	5	49.80	5	49.80	49.80	0	431	0.00%
2023/12/12	5	50.10	5	50.10	50.10	0	471	0.00%
2023/12/11	1	50.40	1	50.40	50.40	0	483	0.00%
2023/12/01	0	0.00	1	50.50	51.10	-1	578	-0.17%
2023/11/30	0	0.00	1	50.50	50.50	-1	594	-0.17%
2023/11/09	10	47.15	0	0.00	47.15	10	706	1.42%
2023/11/06	10	49.50	0	0.00	49.65	10	744	1.34%
2023/11/02	41	46.93	0	0.00	46.90	41	749	5.47%
2023/11/01	10	45.65	0	0.00	45.60	10	760	1.32%
2023/10/31	30	46.82	0	0.00	46.65	30	758	3.95%
2023/10/27	27	46.87	0	0.00	46.85	27	768	3.52%
2023/10/26	20	47.93	0	0.00	47.90	20	764	2.62%
2023/10/25	27	49.17	7	49.36	49.10	20	759	2.63%
2023/10/23	10	50.70	0	0.00	50.80	10	758	1.32%
2023/10/20	10	49.95	0	0.00	49.95	10	762	1.31%
2023/10/18	20	51.70	0	0.00	51.60	20	767	2.60%
2023/10/16	50	52.40	0	0.00	52.20	50	780	6.41%
2023/10/13	10	53.10	0	0.00	52.80	10	797	1.25%
2023/10/11	13	52.58	0	0.00	52.50	13	842	1.54%
2023/10/06	351	53.69	0	0.00	52.70	351	861	40.72%	大買/鉅額交易
2023/10/05	38	56.81	0	0.00	56.70	38	833	4.56%
2023/10/04	30	56.63	0	0.00	57.00	30	850	3.53%
2023/10/03	0	0.00	0	57.20	57.20	0	866	0.00%
2023/10/02	0	57.80	0	0.00	57.80	0	890	0.00%
2023/09/27	110	55.57	0	0.00	55.00	110	1,018	10.80%	大買/鉅額交易
2023/09/26	50	56.96	0	0.00	56.60	50	1,135	4.40%
2023/09/22	62	56.77	0	0.00	56.80	62	1,182	5.24%
2023/09/21	38	56.88	0	0.00	56.90	38	1,188	3.20%
2023/09/20	110	57.43	0	0.00	57.10	110	1,187	9.26%	大買/鉅額交易
2023/09/19	10	58.60	0	0.00	58.50	10	1,193	0.84%
2023/09/18	70	58.07	0	58.20	58.00	70	1,194	5.86%
2023/09/15	5	57.10	0	0.00	57.50	5	1,178	0.43%
2023/09/14	0	56.40	0	0.00	56.80	0	1,187	0.00%
2023/09/13	14	54.94	0	0.00	55.20	14	1,181	1.19%
2023/09/12	50	55.10	0	0.00	54.70	50	1,182	4.23%
2023/09/11	50	55.22	0	55.31	55.10	50	1,192	4.19%
2023/09/08	26	55.57	0	0.00	56.60	26	1,201	2.16%
2023/09/07	30	56.23	0	0.00	56.10	30	1,204	2.49%
2023/09/06	121	57.06	21	56.90	57.00	100	1,200	8.33%	大買/
2023/09/05	10	59.30	0	0.00	60.10	10	1,176	0.85%
2023/09/04	42	58.77	0	0.00	58.80	42	1,174	3.58%
2023/09/01	12	58.03	2	57.70	57.70	10	1,180	0.85%
2023/08/31	49	57.15	1	56.80	57.10	48	1,245	3.85%
2023/08/30	21	56.20	0	0.00	56.60	21	1,275	1.65%
2023/08/29	10	54.00	0	0.00	54.00	10	1,264	0.79%
2023/08/28	10	52.70	0	0.00	53.00	10	1,275	0.78%
2023/08/21	10	52.60	0	0.00	52.70	10	1,390	0.72%
2023/08/18	25	52.84	0	0.00	51.60	25	1,391	1.80%
2023/08/16	0	0.00	2	52.70	52.30	-2	1,453	-0.14%
2023/08/15	6	52.57	5	52.44	52.70	1	1,466	0.07%
2023/08/14	0	0.00	1	54.80	54.60	-1	1,451	-0.07%
2023/08/10	3	61.60	2	61.60	61.60	1	1,478	0.07%
2023/08/09	2	61.60	2	61.60	61.60	0	1,472	0.00%
2023/08/08	1	61.00	0	0.00	62.10	1	1,469	0.07%
2023/08/01	0	61.90	0	0.00	61.40	0	1,449	0.00%
2023/07/31	1	62.00	0	0.00	62.00	1	1,445	0.07%
2023/07/26	2	62.70	0	0.00	61.90	2	1,431	0.14%
2023/07/18	0	66.60	0	0.00	66.00	0	1,452	0.00%
2023/07/13	0	0.00	1	67.10	67.10	-1	1,439	-0.07%
2023/07/06	1	65.30	3	64.33	65.80	-2	1,633	-0.12%
2023/07/05	14	67.60	0	0.00	67.80	14	1,583	0.88%
2023/07/04	6	68.13	1	70.40	70.20	5	1,531	0.33%
2023/06/30	0	0.00	1	62.60	63.20	-1	1,386	-0.07%
2023/06/26	0	0.00	9	60.80	61.10	-9	1,385	-0.65%
2023/06/16	0	0.00	1	62.60	62.30	-1	1,377	-0.07%
2023/06/15	0	0.00	2	63.20	63.10	-2	1,374	-0.15%
2023/06/09	0	0.00	2	64.30	64.10	-2	1,352	-0.15%
2023/06/08	4	64.70	7	64.76	64.70	-3	1,344	-0.22%
2023/06/06	2	64.80	2	64.80	64.80	0	1,326	0.00%
2023/06/05	2	63.40	0	0.00	63.80	2	1,275	0.16%
2023/06/02	4	61.70	4	61.70	61.70	0	1,245	0.00%
2023/06/01	5	62.44	1	62.70	62.20	4	1,257	0.32%
2023/05/30	0	0.00	4	61.50	61.80	-4	1,214	-0.33%
2023/05/29	1	62.20	0	0.00	60.80	1	1,232	0.08%
2023/05/24	0	0.00	1	61.50	61.50	-1	1,235	-0.08%
2023/05/22	1	62.40	3	60.90	61.50	-2	1,318	-0.15%
2023/05/19	6	59.97	0	0.00	59.60	6	1,270	0.47%
2023/05/18	0	0.00	1	60.00	59.10	-1	1,261	-0.08%
2023/05/17	1	60.00	0	0.00	59.70	1	1,244	0.08%
2023/05/15	0	0.00	5	55.90	55.60	-5	1,190	-0.42%
2023/05/12	0	0.00	5	55.38	55.50	-5	1,198	-0.42%
2023/05/11	1	56.20	0	0.00	55.10	1	1,200	0.08%
2023/05/10	0	0.00	2	55.90	55.90	-2	1,203	-0.17%
2023/05/09	0	0.00	3	55.30	54.90	-3	1,220	-0.25%
2023/05/08	9	54.50	13	54.85	55.30	-4	1,226	-0.33%
2023/05/05	3	54.70	0	0.00	54.50	3	1,221	0.25%
2023/05/02	10	55.10	0	0.00	54.90	10	1,263	0.79%
2023/04/28	10	54.80	0	0.00	55.10	10	1,269	0.79%
2023/04/26	3	53.10	0.3	54.00	54.30	2.7	1,256	0.21%
2023/04/25	5	55.16	0	0.00	53.90	5	1,252	0.40%
2023/04/24	3	56.40	0	0.00	56.20	3	1,227	0.24%
2023/04/21	6	56.90	0	0.00	56.70	6	1,227	0.49%
2023/04/19	2	60.20	0	0.00	59.80	2	1,203	0.17%
2023/04/18	2	60.90	0	0.00	60.40	2	1,192	0.17%
2023/04/17	0	0.00	0.9	61.40	61.40	-0.9	1,171	-0.08%
2023/04/14	0	0.00	1.2	61.94	61.70	-1.2	1,163	-0.11%
2023/04/13	3	61.97	1	62.50	61.50	2	1,151	0.17%
2023/04/12	1	62.10	2	62.55	63.60	-1	1,060	-0.09%
2023/04/11	4	61.75	1	62.40	62.10	3	976	0.31%
2023/04/10	0	0.00	2	59.40	59.00	-2	898	-0.22%
2023/04/07	2	60.25	0	0.00	59.80	2	893	0.22%
2023/03/31	2	59.20	1	59.20	59.20	1	868	0.12%
2023/03/07	1	62.40	0	0.00	62.30	1	1,128	0.09%
2023/03/06	0	0.00	1	61.90	61.90	-1	1,232	-0.08%
2023/03/03	1	59.50	0	0.00	59.40	1	1,250	0.08%
2023/02/20	2	65.00	1	64.90	64.90	1	1,384	0.07%
2023/02/10	0	0.00	1	60.00	59.00	-1	1,645	-0.06%
2023/02/02	0	0.00	2	59.65	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	3	58.67	59.20	-3	1,846	-0.16%
2022/12/06	0	0.00	2	59.80	59.50	-2	2,550	-0.08%
2022/12/02	2	60.90	8	60.80	60.80	-6	2,533	-0.24%
2022/12/01	11	60.51	6	60.77	60.10	5	2,520	0.20%
2022/11/30	5	59.40	12	59.63	59.90	-7	2,559	-0.27%
2022/11/29	4	59.20	4	59.50	59.50	0	2,584	0.00%
2022/11/28	10	59.57	4	59.55	59.30	6	2,579	0.23%
2022/11/24	0	0.00	1	58.40	58.40	-1	2,494	-0.04%
2022/11/22	1	55.30	1	55.70	55.80	0	2,503	0.00%
2022/11/18	8	56.90	8	56.80	55.30	0	2,529	0.00%
2022/11/17	4.9	56.16	0	0.00	55.90	4.9	2,533	0.19%
2022/11/16	0	0.00	2	55.75	55.20	-2	2,568	-0.08%
2022/11/11	3	54.73	2	53.50	53.10	1	2,889	0.03%
2022/11/10	7	55.23	10	55.40	55.10	-3	2,772	-0.11%
2022/11/09	5	55.40	11	55.57	55.90	-6	2,749	-0.22%
2022/11/08	0	0.00	23	55.26	54.40	-23	2,707	-0.85%
2022/11/07	0	0.00	7	53.53	53.50	-7	2,618	-0.27%
2022/11/04	3	53.57	7	53.33	53.50	-4	2,589	-0.15%
2022/11/03	15	52.18	30	52.92	53.10	-15	2,522	-0.59%
2022/11/02	0	0.00	10	52.54	51.90	-10	2,493	-0.40%
2022/11/01	0	0.00	7	50.56	50.70	-7	2,461	-0.28%
2022/10/31	0	0.00	4	49.40	49.40	-4	2,456	-0.16%
2022/10/28	3	48.70	0	0.00	48.30	3	2,476	0.12%
2022/10/26	7	48.96	6.3	48.32	48.20	0.7	2,471	0.03%
2022/10/25	5	50.00	0	0.00	50.00	5	2,459	0.20%
2022/10/24	0	0.00	10	52.03	51.00	-10	2,442	-0.41%
2022/10/21	4	50.20	2	50.30	50.30	2	2,409	0.08%
2022/10/20	4	50.30	0	0.00	50.30	4	2,390	0.17%
2022/10/19	11.5	52.92	40	53.07	51.60	-28.5	2,364	-1.21%
2022/10/18	2	51.00	18	51.77	51.50	-16	2,275	-0.70%
2022/10/13	25	47.69	0.4	48.00	46.25	24.6	2,233	1.10%
2022/10/12	5	49.80	0	0.00	49.55	5	2,202	0.23%
2022/10/11	14	49.43	0	0.00	48.85	14	2,200	0.64%
2022/10/07	0	0.00	18	52.59	52.60	-18	2,173	-0.83%
2022/10/06	2	52.35	5	52.80	52.20	-3	2,177	-0.14%
2022/10/05	0	0.00	1	51.70	51.70	-1	2,183	-0.05%
2022/10/04	5	50.52	0	0.00	51.40	5	2,170	0.23%
2022/09/30	6	48.40	0	0.00	49.80	6	2,167	0.28%
2022/09/29	4	50.30	0	0.00	49.80	4	2,182	0.18%
2022/09/28	6	50.50	3	50.06	49.50	3	2,208	0.13%
2022/09/27	14	52.44	5	51.30	53.60	9	2,273	0.40%
2022/09/26	15	52.49	17.2	51.65	51.30	-2.2	2,288	-0.10%
2022/09/23	11	54.74	2.1	54.37	54.60	8.9	2,271	0.39%
2022/09/22	4	55.80	0.4	56.29	55.70	3.7	2,257	0.16%
2022/09/21	2	57.00	2	57.90	56.80	0	2,245	0.00%
2022/09/20	5	57.28	0.4	57.37	57.80	4.6	2,247	0.20%
2022/09/19	6	57.88	19	57.64	57.30	-13	2,247	-0.58%
2022/09/16	8	58.86	5	58.90	58.90	3	2,240	0.13%
2022/09/15	69	60.06	17	60.18	60.30	52	2,236	2.32%
2022/09/14	4	57.53	0	0.00	58.00	4	2,206	0.18%
2022/09/13	0	0.00	1	59.20	58.90	-1	2,210	-0.05%
2022/09/12	4	57.70	0	0.00	58.00	4	2,208	0.18%
2022/09/07	5	56.68	0	0.00	56.60	5	2,244	0.22%
2022/09/06	6	58.77	8	60.41	58.10	-2	2,278	-0.09%
2022/09/05	8	58.58	0	0.00	57.80	8	2,240	0.36%
2022/09/02	2	61.20	0	0.00	60.90	2	2,251	0.09%
2022/09/01	5	60.48	0	0.00	60.50	5	2,218	0.23%
2022/08/31	0	0.00	2	61.70	61.80	-2	2,218	-0.09%
2022/08/30	4	60.83	6	61.27	61.10	-2	2,198	-0.09%
2022/08/29	3	58.37	0	0.00	59.20	3	2,140	0.14%
2022/08/26	3	60.43	2	60.50	60.60	1	2,130	0.05%
2022/08/25	2	59.10	0	0.00	59.00	2	2,116	0.09%
2022/08/24	1	59.60	0	0.00	58.90	1	2,111	0.05%
2022/08/23	2	60.50	0	0.00	60.90	2	2,081	0.10%
2022/08/22	30	63.09	32	63.92	62.80	-2	2,037	-0.10%
2022/08/19	9	60.72	8	63.36	62.30	1	1,915	0.05%
2022/08/17	4	56.30	0	0.00	56.30	4	1,708	0.23%
2022/08/09	0	0.00	0.1	55.00	55.70	-0.1	1,793	0.00%
2022/08/03	0	0.00	2	56.20	56.60	-2	1,760	-0.11%
2022/07/22	2	63.31	0	0.00	63.30	2	1,996	0.10%
2022/07/20	5	63.40	0	0.00	63.40	5	2,054	0.24%
2022/07/18	5	63.00	0	0.00	63.00	5	2,292	0.22%
2022/07/15	10	62.60	0	0.00	62.50	10	2,303	0.43%
2022/07/07	0	0.00	18	64.30	64.30	-18	2,330	-0.77%
2022/07/06	1	63.50	1	62.70	61.80	0	2,326	0.00%
2022/06/30	0	0.00	2	70.75	69.30	-2	2,309	-0.09%
2022/06/27	3	74.13	1	74.20	74.00	2	2,560	0.08%
2022/06/22	1	71.40	1	71.40	71.40	0	2,769	0.00%
2022/06/20	12	73.13	7	73.30	72.90	5	3,030	0.16%
2022/06/17	0	0.00	5	72.72	74.00	-5	3,136	-0.16%
2022/06/16	0	0.00	1	76.30	74.50	-1	3,133	-0.03%
2022/06/15	1	75.80	0	0.00	75.70	1	3,125	0.03%
2022/06/14	0	0.00	1	80.20	78.50	-1	3,095	-0.03%
2022/06/09	6	84.05	5	83.90	83.90	1	3,029	0.03%
2022/06/08	6	86.00	1	85.50	85.50	5	3,016	0.17%
2022/05/27	1	88.50	0	0.00	87.20	1	3,390	0.03%
2022/05/10	0	0.00	2	95.05	95.20	-2	3,762	-0.05%
2022/05/09	1	99.00	1	100.50	97.20	0	3,928	0.00%
2022/05/05	5	104.20	3	103.00	104.00	2	4,176	0.05%
2022/05/03	0	0.00	1	97.10	97.20	-1	4,206	-0.02%
2022/04/29	1	95.60	0	0.00	95.40	1	4,268	0.02%
2022/04/25	0	94.60	0	0.00	94.80	0	4,461	0.00%
2022/04/22	5	94.50	7	99.66	94.50	-2	4,492	-0.04%
2022/04/21	1	104.50	0	0.00	105.00	1	4,436	0.02%
2022/04/18	1	99.70	2	100.10	99.60	-1	4,803	-0.02%
2022/04/15	1	102.50	0	0.00	99.40	1	4,935	0.02%
2022/04/14	0	0.00	1	104.00	103.50	-1	5,053	-0.02%
2022/04/13	5	101.50	0	0.00	103.50	5	5,261	0.10%
2022/04/11	0	0.00	1	98.00	98.80	-1	5,549	-0.02%
2022/04/08	1	100.51	0	0.00	101.00	1	5,619	0.02%
2022/04/07	1	102.50	2	103.75	102.00	-1	5,729	-0.02%
2022/04/06	0	103.00	10	102.50	103.00	-10	5,870	-0.17%
2022/04/01	5	104.90	20	105.75	103.50	-15	5,968	-0.25%
2022/03/31	0	106.00	2	107.25	106.00	-2	6,026	-0.03%
2022/03/30	1	105.50	0	0.00	105.50	1	6,178	0.02%
2022/03/29	0	0.00	1.5	104.68	105.50	-1.5	6,384	-0.02%
2022/03/25	48	107.22	18	104.78	104.50	30	6,734	0.45%
2022/03/24	6	103.00	23	104.80	107.50	-17	6,998	-0.24%
2022/03/23	27	103.26	13	102.96	102.50	14	7,083	0.20%
2022/03/22	1.5	101.67	2	101.00	102.50	-0.5	7,145	-0.01%
2022/03/21	1	96.10	2	97.15	97.50	-1	7,026	-0.01%
2022/03/18	2	93.70	1	94.20	94.20	1	7,013	0.01%
2022/03/17	0	0.00	2	93.20	93.70	-2	7,026	-0.03%
2022/03/16	2	90.55	1	91.10	89.60	1	7,022	0.01%
2022/03/15	1	94.20	0	0.00	89.40	1	7,060	0.01%
2022/03/11	0	0.00	1	94.70	94.60	-1	7,133	-0.01%
2022/03/10	2	93.30	1	94.40	94.80	1	7,199	0.01%
2022/03/07	5	90.80	0	0.00	90.80	5	7,944	0.06%
2022/03/04	1	94.60	0	0.00	92.30	1	8,202	0.01%
2022/03/01	1	99.80	0	0.00	99.90	1	8,161	0.01%
2022/02/25	4	98.93	2	99.60	99.40	2	8,214	0.02%
2022/02/23	0	0.00	1	102.50	104.00	-1	8,512	-0.01%
2022/02/22	1	101.00	3	100.83	101.00	-2	8,698	-0.02%
2022/02/21	0	0.00	2	103.25	104.00	-2	8,755	-0.02%
2022/02/18	2	103.25	0	0.00	103.00	2	8,839	0.02%
2022/02/17	7	105.50	5	106.40	104.00	2	8,972	0.02%
2022/02/16	5	105.80	7	105.50	105.50	-2	9,115	-0.02%
2022/02/15	5	103.90	2	104.50	102.00	3	9,329	0.03%
2022/02/14	3	105.83	2	102.00	102.00	1	9,571	0.01%
2022/02/11	2	107.00	8	105.75	107.00	-6	9,870	-0.06%
2022/02/10	20	105.10	10	104.00	104.50	10	10,054	0.10%
2022/02/09	2	105.50	0	0.00	105.50	2	10,128	0.02%
2022/02/08	4	108.00	25	108.60	105.50	-21	10,138	-0.21%
2022/02/07	6	116.08	1	115.50	117.00	5	10,163	0.05%
2022/01/26	20	116.00	0	0.00	113.50	20	10,170	0.20%
2022/01/25	12	118.92	37	116.58	115.00	-25	10,232	-0.24%
2022/01/24	5	119.00	2	118.75	119.00	3	10,245	0.03%
2022/01/21	0	0.00	1	120.50	121.00	-1	10,262	-0.01%
2022/01/20	10	122.50	10	123.50	125.50	0	10,259	0.00%
2022/01/19	0	0.00	10	121.50	124.50	-10	10,282	-0.10%
2022/01/18	32	124.42	10	123.00	123.00	22	10,409	0.21%
2022/01/17	31	122.39	21	126.31	127.50	10	10,437	0.10%
2022/01/14	1	125.00	26	120.13	126.00	-25	10,538	-0.24%
2022/01/13	14	121.21	16	122.88	122.50	-2	10,540	-0.02%
2022/01/12	33	127.47	20	126.43	126.50	13	10,553	0.12%
2022/01/11	25	129.18	20	132.08	129.00	5	10,539	0.05%
2022/01/10	16	130.09	5	129.70	129.00	11	10,515	0.10%
2022/01/07	15	130.73	117.2	125.20	125.00	-102.2	10,675	-0.96%	大賣/鉅額交易
2022/01/06	95	134.29	115	131.64	137.00	-20	10,737	-0.19%	大賣/
2022/01/05	147.2	134.97	40.6	131.16	128.50	106.6	10,568	1.01%	大買/鉅額交易
2022/01/04	3	132.00	14	132.29	132.50	-11	10,402	-0.11%
2022/01/03	27	134.81	22	134.57	134.50	5	10,361	0.05%
2021/12/30	10	131.50	6	130.58	130.50	4	10,330	0.04%
2021/12/29	26	126.04	27	125.89	129.00	-1	10,231	-0.01%
2021/12/28	1	124.00	5	124.90	127.00	-4	10,118	-0.04%
2021/12/27	29	121.17	11	119.95	124.00	18	10,047	0.18%
2021/12/24	45	124.69	60	122.17	123.00	-15	10,005	-0.15%
2021/12/23	33	126.71	39	124.38	129.00	-6	9,825	-0.06%
2021/12/22	33.2	117.15	23	117.33	117.50	10.2	9,611	0.11%
2021/12/21	12	114.50	12	114.79	118.00	0	9,542	0.00%
2021/12/20	22	113.66	22	113.61	114.00	0	9,781	0.00%
2021/12/17	4	106.75	25	105.98	108.00	-21	9,552	-0.22%
2021/12/16	2	100.20	2	98.90	102.50	0	9,333	0.00%
2021/12/14	0	0.00	1	96.40	94.20	-1	9,242	-0.01%
2021/12/10	1	95.40	1	96.10	95.10	0	9,540	0.00%
2021/12/09	1	96.00	1	96.70	95.00	0	9,626	0.00%
2021/12/08	0	0.00	4	96.18	95.40	-4	9,715	-0.04%
2021/12/07	6	94.33	0	0.00	93.60	6	10,136	0.06%
2021/12/06	6	96.00	1	96.20	95.60	5	10,457	0.05%
2021/12/03	7	95.47	7	96.39	96.30	0	10,554	0.00%
2021/12/02	15	99.58	17	98.98	98.30	-2	10,616	-0.02%
2021/12/01	17	107.56	17	108.09	103.00	0	10,358	0.00%
2021/11/30	35	111.10	306	111.73	114.00	-271	10,353	-2.62%	大賣/鉅額交易
2021/11/29	21	101.68	18	102.19	104.00	3	10,326	0.03%
2021/11/26	10	100.55	4	102.13	101.50	6	10,376	0.06%
2021/11/25	0	0.00	1	100.50	100.00	-1	10,365	-0.01%
2021/11/24	21.6	103.00	6	101.92	101.50	15.6	10,336	0.15%
2021/11/23	10	101.91	8	101.96	99.00	2	10,249	0.02%
2021/11/22	279	106.35	17.6	105.78	102.50	261.4	10,121	2.58%	大買/鉅額交易
2021/11/19	13	106.50	13	105.27	103.00	0	9,883	0.00%
2021/11/18	7.8	102.10	7	100.23	103.00	0.8	9,661	0.01%
2021/11/17	4	104.13	6	100.23	103.00	-2	9,585	-0.02%
2021/11/16	10.3	98.73	21	98.14	100.50	-10.8	9,481	-0.11%
2021/11/15	21	104.14	23	102.67	103.50	-2	9,310	-0.02%
2021/11/12	25	100.44	59	99.97	98.90	-34	9,148	-0.37%
2021/11/11	42	100.92	15	100.42	101.50	27	8,880	0.30%
2021/11/10	11	93.35	13	93.52	92.30	-2	8,609	-0.02%
2021/11/09	19	92.15	20	93.10	93.60	-1	8,228	-0.01%
2021/11/08	0	0.00	1	84.20	85.10	-1	7,972	-0.01%
2021/11/05	5	82.92	1	84.90	85.00	4	7,842	0.05%
2021/11/04	11	83.35	7	83.66	84.80	4	7,630	0.05%
2021/11/03	1	80.20	2	80.05	79.90	-1	7,371	-0.01%
2021/11/02	2	76.75	19.7	75.75	76.30	-17.7	7,284	-0.24%
2021/11/01	0.4	79.90	1	79.90	80.00	-0.6	7,196	-0.01%
2021/10/29	5	76.42	3	76.57	78.00	2	7,122	0.03%
2021/10/28	1	74.00	0	0.00	74.40	1	7,055	0.01%
2021/10/27	4.4	75.17	2	75.50	75.60	2.4	7,006	0.03%
2021/10/26	17	75.36	25	75.66	75.10	-8	6,952	-0.12%
2021/10/25	4	78.28	0	0.00	77.50	4	6,781	0.06%
2021/10/22	5	81.30	4	82.10	80.80	1	6,653	0.02%
2021/10/20	5	77.70	5	79.80	77.90	0	6,355	0.00%
2021/10/18	9	76.47	8	76.39	77.30	1	6,132	0.02%
2021/10/15	33	75.45	45	75.75	76.00	-12	6,050	-0.20%
2021/10/14	8	73.83	3	73.67	73.90	5	5,766	0.09%
2021/10/13	0	0.00	4	71.20	70.80	-4	5,597	-0.07%
2021/10/12	5	71.88	5	71.66	72.00	0	5,590	0.00%
2021/10/08	1	72.00	3	71.03	70.80	-2	5,584	-0.04%
2021/10/07	2	70.20	0	0.00	70.80	2	5,641	0.04%
2021/10/05	11	66.89	11	66.97	68.70	0	5,539	0.00%
2021/10/04	6	66.30	9	65.70	65.00	-3	5,466	-0.05%
2021/10/01	0	0.00	21	66.36	65.10	-21	5,413	-0.39%
2021/09/30	8	69.84	2	69.40	68.00	6	5,326	0.11%
2021/09/29	0	0.00	8	70.20	69.50	-8	5,269	-0.15%
2021/09/28	20	73.25	19	74.22	72.60	1	5,202	0.02%
2021/09/27	85	74.33	67	74.26	73.10	18	5,041	0.36%
2021/09/24	7	70.97	5	69.80	71.30	2	4,553	0.04%
2021/09/23	31	69.07	28	68.99	69.00	3	4,403	0.07%
2021/09/22	0	0.00	9	68.69	68.30	-9	4,354	-0.21%
2021/09/17	15	68.70	6	68.82	68.70	9	4,283	0.21%
2021/09/16	11	68.98	25	66.88	67.00	-14	4,227	-0.33%
2021/09/15	47	66.86	54	68.99	68.90	-7	4,143	-0.17%
2021/09/14	11	71.67	1	70.40	70.30	10	3,902	0.26%
2021/09/13	53	73.00	9	72.80	73.00	44	3,808	1.16%
2021/09/10	94	72.09	90	71.86	73.10	4	3,676	0.11%
2021/09/09	16	69.93	17	69.68	71.50	-1	3,227	-0.03%
2021/09/08	2	67.15	1	69.00	66.80	1	2,827	0.04%
2021/09/07	1	66.20	1	66.50	69.90	0	2,656	0.00%
2021/09/06	5	68.64	3	68.53	68.40	2	2,407	0.08%
2021/09/03	4	69.55	4	69.93	70.50	0	2,298	0.00%
2021/09/02	1	67.30	10	67.27	68.60	-9	1,979	-0.45%
2021/09/01	7	65.70	4	63.83	65.80	3	1,608	0.19%
2021/08/26	1	60.00	0	0.00	59.50	1	1,426	0.07%
2021/08/06	0	0.00	2	60.80	61.00	-2	1,715	-0.12%
2021/07/27	0	0.00	1	60.40	59.60	-1	2,002	-0.05%
2021/07/26	2	59.85	0	0.00	59.70	2	2,010	0.10%
2021/07/22	0	0.00	1	61.20	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	1	60.50	60.60	-1	2,038	-0.05%
2021/07/20	1	59.40	0	0.00	58.50	1	2,024	0.05%
2021/07/19	0	0.00	2	59.85	59.80	-2	2,021	-0.10%
2021/07/16	1	63.70	0	0.00	63.60	1	2,038	0.05%
2021/07/15	2	64.50	0	0.00	64.30	2	2,037	0.10%
2021/07/14	6	63.18	7	64.29	65.40	-1	1,996	-0.05%
2021/07/13	0	0.00	1	60.70	60.70	-1	1,931	-0.05%
2021/06/24	0	0.00	2	61.20	61.20	-2	2,242	-0.09%
2021/06/23	1	60.60	1	60.10	60.30	0	2,233	0.00%
2021/06/21	1	59.00	2	59.65	59.50	-1	2,212	-0.05%
2021/06/18	1	60.00	0	0.00	59.90	1	2,215	0.05%
2021/05/24	1	53.30	1	54.00	53.70	0	2,607	0.00%
2021/05/19	2	50.85	4	51.20	51.90	-2	2,594	-0.08%
2021/05/18	0	0.00	5	47.08	48.10	-5	2,595	-0.19%
2021/05/17	4	45.15	0	0.00	44.55	4	2,584	0.15%
2021/05/14	2	49.30	1	52.00	49.50	1	2,540	0.04%
2021/05/13	0	0.00	1	50.70	50.80	-1	2,494	-0.04%
2021/05/12	2	55.30	3	56.37	55.20	-1	2,437	-0.04%
2021/05/11	2	61.45	0	0.00	61.30	2	2,407	0.08%
2021/05/10	2	68.80	0	0.00	68.10	2	2,333	0.09%
2021/05/07	0	0.00	1	69.00	68.80	-1	2,344	-0.04%
2021/05/06	0	0.00	1	68.10	67.90	-1	2,357	-0.04%
2021/05/04	1	65.20	0	0.00	65.80	1	2,472	0.04%
2021/04/28	2	68.90	0	0.00	67.80	2	2,506	0.08%
2021/04/27	1	67.30	2	67.35	67.50	-1	2,459	-0.04%
2021/04/22	2	68.20	0	0.00	66.80	2	2,524	0.08%
2021/04/21	2	68.00	1	67.70	67.90	1	2,556	0.04%
2021/04/19	1	66.80	0	0.00	67.20	1	2,565	0.04%
2021/04/16	0	0.00	1	65.30	65.90	-1	2,547	-0.04%
2021/04/15	1	63.40	0	0.00	64.00	1	2,554	0.04%
2021/04/14	0	0.00	9	62.58	62.00	-9	2,567	-0.35%
2021/04/13	1	64.80	0	0.00	64.30	1	2,516	0.04%
2021/04/08	0	0.00	1	66.70	66.70	-1	2,468	-0.04%
2021/04/07	1.1	66.52	0	0.00	66.50	1.1	2,456	0.05%
2021/04/06	0	0.00	1	67.30	66.80	-1	2,449	-0.04%
2021/04/01	1	66.90	0	0.00	66.70	1	2,460	0.04%
2021/03/31	0	0.00	0	67.30	66.50	0	2,469	0.00%
2021/03/30	2	66.95	1	66.90	67.00	1	2,504	0.04%
2021/03/29	2	67.10	0	0.00	67.10	2	2,528	0.08%
2021/03/25	1	66.50	0	0.00	66.30	1	2,685	0.04%
2021/03/22	1	66.90	0	0.00	66.80	1	2,734	0.04%
2021/03/16	0	0.00	1	67.90	68.10	-1	2,832	-0.04%
2021/03/15	5	67.50	0	0.00	68.10	5	2,841	0.18%
2021/03/09	0.1	68.00	2	66.90	67.00	-1.9	2,885	-0.07%
2021/03/08	2	68.40	0	0.00	67.90	2	2,871	0.07%
2021/03/04	1	69.70	0	0.00	68.20	1	2,914	0.04%
2021/02/26	1	70.60	1	71.20	71.20	0	2,859	0.00%
2021/02/18	2	71.05	1	70.80	71.20	1	2,978	0.03%
2021/01/28	1	70.10	1	70.30	70.20	0	3,078	0.00%
2021/01/27	0	0.00	2	70.35	71.70	-2	3,027	-0.07%
2021/01/26	2	68.95	107	68.68	68.60	-105	2,911	-3.61%	大賣/鉅額交易
2021/01/25	105	69.88	0	0.00	69.00	105	2,864	3.67%	大買/鉅額交易
2021/01/20	1	68.10	1	68.80	68.50	0	2,870	0.00%
2021/01/19	1	69.10	1	69.00	68.80	0	2,868	0.00%
2021/01/15	0.1	69.70	0	0.00	68.90	0.1	2,838	0.00%
2021/01/14	9	70.09	2	70.00	70.90	7	2,786	0.25%
2021/01/12	1	67.60	0	0.00	66.70	1	2,719	0.04%
2021/01/11	1	69.10	0	0.00	68.90	1	2,692	0.04%
2021/01/05	3	68.67	0	0.00	68.60	3	2,611	0.11%
2021/01/04	0.1	69.70	0	0.00	69.40	0.1	2,608	0.00%
2020/12/30	1	68.40	0	0.00	68.70	1	2,597	0.04%
2020/12/29	2	68.50	0	0.00	68.60	2	2,624	0.08%
2020/12/28	0	0.00	233	67.97	67.90	-233	2,615	-8.91%	大賣/鉅額交易
2020/12/25	3	69.53	0	0.00	68.80	3	2,581	0.12%
2020/12/21	5	68.20	0	0.00	68.30	5	2,515	0.20%
2020/12/18	1	70.50	1	70.60	70.50	0	2,586	0.00%
2020/12/17	10	71.50	0	0.00	71.40	10	2,588	0.39%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/11	2	73.05	0	0.00	72.60	2	2,810	0.07%
2020/12/10	6	75.35	2	76.70	74.60	4	2,880	0.14%
2020/12/09	2	78.15	0	0.00	77.70	2	2,954	0.07%
2020/12/08	5	77.00	0	0.00	77.90	5	2,958	0.17%
2020/12/07	5	78.10	0	0.00	77.30	5	2,949	0.17%
2020/12/04	10	81.60	0	0.00	81.10	10	2,888	0.35%
2020/11/20	0	0.00	16	82.49	82.90	-16	2,874	-0.56%
2020/11/19	15	83.35	1	83.00	82.40	14	2,877	0.49%
2020/11/17	5	82.74	4	81.15	81.60	1	2,822	0.04%
2020/11/16	0	0.00	3	80.63	81.80	-3	2,855	-0.11%
2020/11/12	1	78.50	146	78.63	79.00	-145	2,857	-5.07%	大賣/鉅額交易
2020/11/11	3	79.20	5	79.62	79.70	-2	2,871	-0.07%
2020/11/10	70	78.37	4	78.50	78.50	66	2,919	2.26%
2020/11/09	2	78.50	6	78.25	78.50	-4	2,982	-0.13%
2020/11/06	94	78.19	7	78.99	78.50	87	3,079	2.83%
2020/10/30	1	74.10	1	77.10	74.10	0	3,595	0.00%
2020/10/29	0	0.00	1	76.40	76.20	-1	3,641	-0.03%
2020/10/28	0	0.00	3	75.57	75.40	-3	3,735	-0.08%
2020/10/19	1	70.90	0	0.00	71.00	1	4,236	0.02%
2020/10/12	3	72.33	2	72.50	72.00	1	4,540	0.02%
2020/10/08	1	72.70	0	0.00	73.00	1	4,563	0.02%
2020/10/06	0	0.00	1	72.90	71.70	-1	4,641	-0.02%
2020/10/05	1	71.70	0	0.00	73.00	1	4,684	0.02%
2020/09/28	0	0.00	1	72.60	72.00	-1	4,991	-0.02%
2020/09/25	1	74.70	0	0.00	72.40	1	5,108	0.02%
2020/09/24	1	76.10	20	76.22	74.60	-19	5,324	-0.36%
2020/09/23	1	79.80	3	79.37	77.30	-2	5,685	-0.04%
2020/09/18	1	77.40	1	78.20	77.00	0	5,673	0.00%
2020/09/16	0	0.00	1	77.10	78.00	-1	5,632	-0.02%
2020/09/15	2	76.75	6	76.65	77.10	-4	5,684	-0.07%
2020/09/14	2	73.60	2	73.50	74.20	0	5,814	0.00%
2020/09/08	0	0.00	1	71.40	71.40	-1	6,064	-0.02%
2020/09/04	0	0.00	1	70.70	71.70	-1	6,164	-0.02%
2020/09/03	1	71.80	0	0.00	71.10	1	6,194	0.02%
2020/09/02	1	71.60	0	0.00	70.80	1	6,193	0.02%
2020/08/28	1	71.60	1	71.10	70.80	0	6,344	0.00%
2020/08/27	0	0.00	2	73.00	72.30	-2	6,351	-0.03%
2020/08/26	1	71.10	2	71.00	71.10	-1	6,367	-0.02%
2020/08/20	4	70.70	0	0.00	70.50	4	6,500	0.06%
2020/08/18	10	75.30	0	0.00	75.20	10	6,665	0.15%
2020/08/13	1	75.30	0	0.00	73.70	1	7,234	0.01%
2020/08/12	0	0.00	1	74.20	73.20	-1	7,304	-0.01%
2020/08/11	4	75.60	3	76.10	75.80	1	7,256	0.01%
2020/08/10	2	75.15	0	0.00	74.40	2	7,261	0.03%
2020/08/07	2	77.30	0	0.00	76.30	2	7,369	0.03%
2020/08/06	2	82.15	0	0.00	79.60	2	7,356	0.03%
2020/08/05	1	77.90	5	81.28	83.10	-4	7,623	-0.05%
2020/08/04	3	73.97	4	75.63	75.80	-1	7,502	-0.01%
2020/08/03	4	76.43	2	74.85	73.70	2	7,519	0.03%
2020/07/31	0	0.00	3	80.67	80.40	-3	7,730	-0.04%
2020/07/30	4	79.60	2	79.55	79.60	2	8,002	0.02%
2020/07/28	0	0.00	1	82.00	82.00	-1	8,007	-0.01%
2020/07/27	2	80.60	15	80.68	80.00	-13	7,992	-0.16%
2020/07/24	3	83.17	1	84.99	80.80	2	8,093	0.02%
2020/07/23	14	81.57	0	0.00	83.10	14	8,153	0.17%
2020/07/22	1	82.10	2	81.95	82.40	-1	8,100	-0.01%
2020/07/21	3	80.47	2	81.00	81.80	1	8,102	0.01%
2020/07/20	1	78.40	1	79.20	80.20	0	8,192	0.00%
2020/07/17	1	81.50	3	81.63	78.90	-2	8,302	-0.02%
2020/07/15	0	0.00	1	79.20	78.00	-1	8,442	-0.01%
2020/07/14	1	77.20	1	78.20	78.70	0	8,504	0.00%
2020/07/13	2	77.85	1	79.30	77.70	1	8,523	0.01%
2020/07/10	4	78.88	1	79.20	77.70	3	8,572	0.03%
2020/07/09	4	82.55	6	82.70	81.10	-2	8,601	-0.02%
2020/07/08	0	0.00	0.1	81.40	81.60	-0.1	8,613	0.00%
2020/07/07	3	79.20	3	79.73	79.80	0	8,630	0.00%
2020/07/06	2	80.15	110	80.41	78.90	-108	8,763	-1.23%	大賣/鉅額交易
2020/07/03	21	79.22	40	80.30	78.00	-19	8,994	-0.21%
2020/07/02	4	75.15	156	76.47	79.40	-152	8,939	-1.70%	大賣/鉅額交易
2020/07/01	90	72.47	2	71.30	72.20	88	8,738	1.01%
2020/06/30	26	68.80	0	0.00	69.10	26	8,712	0.30%
2020/06/29	1	69.80	20	69.87	69.10	-19	8,739	-0.22%
2020/06/24	0	0.00	7	70.61	70.80	-7	8,718	-0.08%
2020/06/23	5	70.82	0	0.00	70.60	5	8,835	0.06%
2020/06/22	67	72.79	2	72.35	72.30	65	8,839	0.74%
2020/06/19	86	72.06	16	72.77	73.60	70	8,860	0.79%
2020/06/18	2	69.65	4	69.35	69.40	-2	8,725	-0.02%
2020/06/17	6	69.53	36	69.95	69.00	-30	8,838	-0.34%
2020/06/16	62	70.45	0	0.00	70.60	62	8,860	0.70%
2020/06/15	1	67.70	1	67.50	67.30	0	8,868	0.00%
2020/06/10	0	0.00	1.1	67.30	67.00	-1.1	9,153	-0.01%
2020/06/09	0	0.00	0.3	66.40	66.20	-0.3	9,234	0.00%
2020/06/02	35	69.60	0	0.00	69.00	35	9,744	0.36%
2020/06/01	1	70.00	1	69.60	69.60	0	9,816	0.00%
2020/05/29	0	0.00	2	68.20	68.70	-2	9,858	-0.02%
2020/05/28	0	0.00	1	68.80	68.10	-1	10,032	-0.01%
2020/05/27	2	67.20	10	68.23	68.10	-8	10,091	-0.08%
2020/05/26	22	70.36	25	68.78	68.20	-3	10,310	-0.03%
2020/05/25	1	71.60	1	70.40	72.50	0	10,445	0.00%
2020/05/22	0	0.00	3	72.00	69.70	-3	10,475	-0.03%
2020/05/21	3	70.30	0	0.00	71.50	3	10,464	0.03%
2020/05/20	5	64.46	3	63.83	65.00	2	10,220	0.02%
2020/05/19	3	62.67	1	62.80	62.90	2	10,586	0.02%
2020/05/15	1	60.50	1	60.80	60.80	0	10,820	0.00%
2020/05/14	1	62.70	2	62.45	60.60	-1	11,202	-0.01%
2020/05/12	2	62.75	14	62.56	62.10	-12	12,247	-0.10%
2020/05/11	2	61.40	5	60.00	61.40	-3	12,047	-0.02%
2020/05/07	6	61.05	3	60.70	60.10	3	12,034	0.02%
2020/05/06	4	59.08	9	58.40	58.60	-5	11,835	-0.04%
2020/05/05	2	56.70	3	56.40	55.60	-1	11,633	-0.01%
2020/05/04	3	56.50	1	55.40	55.10	2	11,850	0.02%
2020/04/30	12	55.83	1	56.70	56.30	11	11,923	0.09%
2020/04/29	3	57.60	2	56.40	56.30	1	12,041	0.01%
2020/04/28	0	0.00	3	56.37	57.20	-3	12,202	-0.02%
2020/04/23	2	55.00	2.1	55.73	54.60	-0.1	12,367	0.00%
2020/04/22	0	0.00	5	55.90	55.90	-5	12,442	-0.04%
2020/04/21	5	55.10	1	54.50	54.00	4	12,394	0.03%
2020/04/20	0	0.00	2	54.30	53.40	-2	12,231	-0.02%
2020/04/17	3	53.17	0	0.00	52.00	3	12,138	0.02%
2020/04/15	0	0.00	442	53.20	53.00	-442	12,025	-3.68%	大賣/鉅額交易
2020/04/14	8	53.90	0	0.00	54.00	8	11,926	0.07%
2020/04/13	3	54.50	0	0.00	53.10	3	11,862	0.03%
2020/04/10	0	0.00	2	53.10	52.50	-2	11,721	-0.02%
2020/04/09	5	52.58	272	52.59	52.80	-267	11,677	-2.29%	大賣/鉅額交易
2020/04/08	57	50.80	231	51.68	51.80	-174	11,479	-1.52%	大賣/鉅額交易
2020/04/07	452	46.87	6	48.18	48.40	446	11,116	4.01%	大買/鉅額交易
2020/04/06	3	44.42	1	44.20	44.00	2	10,970	0.02%
2020/04/01	1	45.55	1	46.20	45.50	0	10,811	0.00%
2020/03/31	1	47.45	0	0.00	47.10	1	10,793	0.01%
2020/03/30	0	0.00	1	48.30	48.70	-1	10,818	-0.01%
2020/03/27	1	50.40	0	0.00	48.40	1	10,907	0.01%
2020/03/26	1	51.80	2	52.10	51.80	-1	10,903	-0.01%
2020/03/25	2	51.80	4	52.55	51.40	-2	10,937	-0.02%
2020/03/24	2	52.70	4	52.75	52.50	-2	10,937	-0.02%
2020/03/23	3	51.03	0	0.00	51.00	3	10,976	0.03%
2020/03/20	1	50.00	0	0.00	51.40	1	10,835	0.01%
2020/03/19	2	49.95	8	47.21	47.20	-6	10,721	-0.06%
2020/03/18	3	50.57	0	0.00	50.50	3	10,591	0.03%
2020/03/16	0	0.00	10	48.05	46.55	-10	10,242	-0.10%
2020/03/13	2	46.50	2	46.20	49.45	0	10,142	0.00%
2020/03/12	10	51.50	21	50.56	50.00	-11	10,088	-0.11%
2020/03/11	0	0.00	1	54.10	54.20	-1	9,966	-0.01%
2020/03/10	1	52.10	1	53.20	55.20	0	9,869	0.00%
2020/03/09	4	58.20	42	57.22	55.00	-38	9,664	-0.39%
2020/03/06	26	58.00	15	57.60	57.60	11	9,457	0.12%
2020/03/05	21	57.94	29	56.87	56.90	-8	9,328	-0.09%
2020/03/04	0	0.00	10	56.17	56.70	-10	9,246	-0.11%
2020/03/03	118	58.42	72	57.66	57.90	46	9,238	0.50%	大買/
2020/03/02	5	56.00	0	0.00	56.00	5	9,054	0.06%
2020/02/27	28	57.40	25	56.40	55.40	3	8,973	0.03%
2020/02/26	24	57.23	7	57.91	57.10	17	8,663	0.20%
2020/02/25	1	56.40	2	56.15	55.90	-1	8,348	-0.01%
2020/02/24	4	56.33	1	56.50	55.70	3	8,210	0.04%
2020/02/21	3	55.13	2	55.20	55.50	1	8,069	0.01%
2020/02/20	15	55.95	795	55.75	55.50	-780	7,975	-9.78%	大賣/鉅額交易
2020/02/19	4	57.43	10	57.68	58.20	-6	7,523	-0.08%
2020/02/18	15	58.61	21	58.73	57.20	-6	7,427	-0.08%
2020/02/17	14	60.80	16	61.02	59.70	-2	7,168	-0.03%
2020/02/14	23	58.39	13	59.02	60.30	10	6,726	0.15%
2020/02/13	2	53.20	11	54.79	54.90	-9	6,002	-0.15%
2020/02/12	4	53.15	152	53.29	52.40	-148	5,496	-2.69%	大賣/鉅額交易
2020/02/10	0	0.00	7	52.10	51.30	-7	5,538	-0.13%
2020/02/06	0	0.00	7	53.04	53.60	-7	5,321	-0.13%
2020/02/05	158	53.56	4	53.40	52.60	154	5,214	2.95%	大買/鉅額交易
2020/02/03	1	53.60	14	51.53	52.70	-13	4,849	-0.27%
2020/01/31	5	51.88	12	53.05	53.30	-7	4,686	-0.15%
2020/01/30	9	48.96	32	49.28	49.80	-23	4,367	-0.53%
2020/01/20	13	50.62	25	51.08	51.00	-12	4,231	-0.28%
2020/01/17	22	50.36	23	50.46	50.30	-1	4,153	-0.02%
2020/01/16	24	49.01	29	49.06	49.20	-5	3,998	-0.13%
2020/01/15	0	0.00	5	47.45	47.20	-5	3,778	-0.13%
2020/01/14	0	0.00	13	46.98	46.60	-13	3,766	-0.35%
2020/01/13	0	0.00	21	46.29	46.65	-21	3,761	-0.56%
2020/01/10	0	0.00	1	45.50	45.40	-1	3,835	-0.03%
2020/01/08	1	44.55	0	0.00	44.20	1	3,898	0.03%
2020/01/07	20	44.84	0	0.00	44.70	20	3,949	0.51%
2020/01/06	9	45.59	0	0.00	45.65	9	3,964	0.23%
2020/01/03	12	46.43	0	0.00	46.30	12	4,085	0.29%
2020/01/02	1	46.70	1	47.05	47.25	0	4,108	0.00%
2019/12/30	2	46.10	0	0.00	46.05	2	4,311	0.05%
2019/12/27	2	46.55	3	46.57	46.85	-1	4,271	-0.02%
2019/12/26	21	46.46	5	46.48	46.05	16	4,260	0.38%
2019/12/25	5	48.00	24	48.00	47.20	-19	4,222	-0.45%
2019/12/24	1	47.30	34	47.78	47.70	-33	4,240	-0.78%
2019/12/23	17	47.20	31	47.22	47.60	-14	4,127	-0.34%
2019/12/20	5	45.48	5	46.14	46.00	0	3,987	0.00%
2019/12/19	11	46.10	44	46.13	46.50	-33	3,933	-0.84%
2019/12/18	11	45.26	21	45.34	45.10	-10	3,831	-0.26%
2019/12/16	0	0.00	10	43.88	44.00	-10	3,732	-0.27%
2019/12/13	22	44.16	19	44.05	43.70	3	3,946	0.08%
2019/12/09	17	42.62	3	43.65	42.60	14	4,163	0.34%
2019/12/06	0	0.00	15	43.96	44.05	-15	4,135	-0.36%
2019/12/05	0	0.00	12	43.60	43.55	-12	4,414	-0.27%
2019/12/02	16	42.73	0	0.00	42.65	16	4,603	0.35%
2019/11/29	13	43.97	0	0.00	43.75	13	4,658	0.28%
2019/11/28	0	0.00	51	44.49	44.80	-51	4,686	-1.09%
2019/11/27	0	0.00	8	43.78	43.95	-8	4,687	-0.17%
2019/11/26	1	43.75	14	43.52	43.60	-13	4,722	-0.28%
2019/11/21	6	42.55	1	42.60	43.20	5	4,990	0.10%
2019/11/20	4	43.10	0	0.00	43.15	4	5,080	0.08%
2019/11/19	7	43.60	0	0.00	43.60	7	5,197	0.13%
2019/11/18	2	44.30	27	44.12	44.30	-25	5,226	-0.48%
2019/11/15	0	0.00	18	42.95	43.00	-18	5,233	-0.34%
2019/11/14	23	41.75	1	41.50	41.65	22	5,387	0.41%
2019/11/13	0	0.00	4	42.90	42.70	-4	5,441	-0.07%
2019/11/12	0	0.00	43	42.69	43.20	-43	5,495	-0.78%
2019/11/11	23	42.53	0	0.00	42.10	23	5,660	0.41%
2019/11/08	12	43.93	9	44.94	43.85	3	5,702	0.05%
2019/11/07	0	0.00	92	44.10	44.45	-92	5,784	-1.59%
2019/11/05	0	0.00	6	42.20	42.25	-6	6,001	-0.10%
2019/10/31	0	0.00	16	43.51	43.25	-16	6,445	-0.25%
2019/10/30	0	0.00	10	43.10	43.15	-10	6,554	-0.15%
2019/10/29	6	42.78	6	42.95	42.25	0	6,586	0.00%
2019/10/28	6	42.15	0	0.00	42.30	6	6,674	0.09%
2019/10/25	7	42.60	4	42.65	42.65	3	6,713	0.04%
2019/10/24	0	0.00	14	43.24	43.40	-14	6,710	-0.21%
2019/10/22	0	0.00	25	43.66	42.75	-25	6,735	-0.37%
2019/10/21	0	0.00	20	42.83	42.55	-20	6,731	-0.30%
2019/10/18	0	0.00	48	43.01	42.85	-48	6,792	-0.71%
2019/10/17	5	41.25	5	41.40	41.50	0	6,731	0.00%
2019/10/16	0	0.00	26	41.98	41.80	-26	6,818	-0.38%
2019/10/15	0	0.00	6	40.83	40.60	-6	6,821	-0.09%
2019/10/14	12	38.70	0	0.00	39.30	12	6,860	0.17%
2019/10/09	63	38.53	8	39.08	38.85	55	6,895	0.80%
2019/10/08	60	41.23	0	0.00	41.05	60	6,871	0.87%
2019/10/07	9	42.11	1	42.20	42.30	8	6,886	0.12%
2019/10/04	106	40.70	1	40.25	40.30	105	6,848	1.53%	大買/鉅額交易
2019/10/03	11	41.99	1	42.00	41.95	10	6,802	0.15%
2019/10/02	8	42.24	0	0.00	42.40	8	6,962	0.11%
2019/10/01	2	42.10	1	42.10	42.20	1	6,981	0.01%
2019/09/27	32	42.26	7	42.06	42.05	25	6,999	0.36%
2019/09/26	3	43.75	1	44.15	43.85	2	7,086	0.03%
2019/09/25	5	43.65	0	0.00	43.60	5	7,157	0.07%
2019/09/24	17	43.96	0	0.00	43.80	17	7,262	0.23%
2019/09/23	0	0.00	1	44.75	44.30	-1	7,290	-0.01%
2019/09/19	12	43.83	2	43.93	43.60	10	7,393	0.14%
2019/09/18	56	43.82	11	43.50	43.40	45	7,383	0.61%
2019/09/16	52	45.19	1	44.70	44.85	51	7,215	0.71%
2019/09/12	10	46.93	0	0.00	46.70	10	7,126	0.14%
2019/09/11	5	47.35	1	47.10	47.15	4	7,212	0.06%
2019/09/10	6	46.80	0	0.00	46.85	6	7,338	0.08%
2019/09/09	43	47.30	7	48.18	46.70	36	7,411	0.49%
2019/09/06	19	51.42	0	0.00	51.50	19	7,243	0.26%
2019/09/05	4	51.35	1	50.70	51.40	3	7,472	0.04%
2019/09/03	7	50.71	0	0.00	50.50	7	7,592	0.09%
2019/09/02	3	50.40	0	0.00	51.70	3	7,645	0.04%
2019/08/30	6	50.60	0	0.00	50.30	6	7,796	0.08%
2019/08/28	1	50.30	0	0.00	50.60	1	7,921	0.01%
2019/08/27	3	51.47	0	0.00	51.00	3	7,869	0.04%
2019/08/21	1	55.30	1	54.00	54.20	0	7,650	0.00%
2019/08/20	0	0.00	1	55.70	55.00	-1	7,684	-0.01%
2019/08/19	2	55.80	0	0.00	55.20	2	7,690	0.03%
2019/08/16	0	0.00	1	53.20	53.20	-1	7,605	-0.01%
2019/08/14	1	54.60	0	0.00	54.60	1	7,517	0.01%
2019/08/12	0	0.00	2	55.50	54.40	-2	7,543	-0.03%
2019/08/08	6	55.18	7	55.77	56.50	-1	7,500	-0.01%
2019/08/07	0	0.00	1	52.80	52.80	-1	7,291	-0.01%
2019/08/06	2	52.15	8	52.55	53.80	-6	7,271	-0.08%
2019/08/05	4	51.05	0	0.00	50.70	4	7,113	0.06%
2019/08/02	1	53.10	18	53.32	52.70	-17	7,225	-0.24%
2019/08/01	9	53.00	20	52.51	53.00	-11	7,491	-0.15%
2019/07/31	0	0.00	8	51.76	51.60	-8	7,711	-0.10%
2019/07/30	1	51.60	9	51.30	51.50	-8	7,891	-0.10%
2019/07/29	3	50.47	4	50.60	50.50	-1	7,944	-0.01%
2019/07/26	0	0.00	2	49.70	49.60	-2	8,083	-0.02%
2019/07/24	6	49.40	0	0.00	49.40	6	8,324	0.07%
2019/07/23	6	49.85	6	49.89	49.80	0	8,400	0.00%
2019/07/22	7	50.71	7	51.01	50.70	0	8,389	0.00%
2019/07/19	2	49.48	1	49.60	49.50	1	8,400	0.01%
2019/07/18	18	49.30	2	49.30	49.00	16	8,547	0.19%
2019/07/17	7	49.96	0	0.00	50.10	7	8,531	0.08%
2019/07/16	8	51.34	1	51.40	50.70	7	8,540	0.08%
2019/07/15	2	52.25	5	52.06	51.90	-3	8,616	-0.03%
2019/07/12	2	51.60	3	51.60	51.50	-1	8,738	-0.01%
2019/07/11	4	49.95	1	49.90	50.70	3	8,819	0.03%
2019/07/10	6	50.42	2	51.15	50.20	4	9,016	0.04%
2019/07/09	3	50.00	0	0.00	49.85	3	9,495	0.03%
2019/07/08	9	50.24	3	50.50	50.60	6	10,127	0.06%
2019/07/05	0	0.00	1	51.60	51.70	-1	10,138	-0.01%
2019/07/04	1	52.50	5	52.20	52.10	-4	10,181	-0.04%
2019/07/03	12	51.92	16	52.75	51.70	-4	10,261	-0.04%
2019/07/02	10	54.30	0	0.00	54.30	10	10,153	0.10%
2019/07/01	3	55.30	1	55.30	55.50	2	10,229	0.02%
2019/06/28	0	0.00	14	54.11	54.60	-14	10,178	-0.14%
2019/06/27	15	55.07	10	53.70	53.70	5	10,264	0.05%
2019/06/25	0	0.00	1	54.40	54.10	-1	10,371	-0.01%
2019/06/20	9	54.09	1	53.70	54.30	8	10,366	0.08%
2019/06/19	2	54.20	10	53.72	53.40	-8	10,343	-0.08%
2019/06/18	6	52.70	14	52.79	53.40	-8	10,289	-0.08%
2019/06/17	34	52.72	17	53.88	52.70	17	10,162	0.17%
2019/06/14	10	56.10	6	55.97	55.00	4	10,109	0.04%
2019/06/13	16	55.48	83	54.86	54.90	-67	10,050	-0.67%
2019/06/12	10	53.63	5	54.10	54.00	5	9,826	0.05%
2019/06/11	2	53.85	10	53.75	53.10	-8	9,808	-0.08%
2019/06/10	17	52.88	1	52.90	52.60	16	9,740	0.16%
2019/06/06	20	52.40	8	51.98	52.70	12	9,728	0.12%
2019/06/05	31	50.06	1	49.05	51.70	30	9,543	0.31%
2019/05/31	0	0.00	1	48.45	48.20	-1	9,800	-0.01%
2019/05/30	0	0.00	1	47.55	47.45	-1	9,783	-0.01%
2019/05/29	2	47.13	6	47.58	47.50	-4	9,802	-0.04%
2019/05/28	7	46.29	4	46.63	47.30	3	9,865	0.03%
2019/05/27	4	44.96	9	44.30	45.60	-5	9,886	-0.05%
2019/05/24	6	46.69	0	0.00	45.95	6	9,851	0.06%
2019/05/23	3	46.80	0	0.00	46.25	3	9,818	0.03%
2019/05/22	7	50.10	7	49.16	48.95	0	9,878	0.00%
2019/05/21	2	48.70	2	49.00	49.75	0	9,976	0.00%
2019/05/20	3	48.62	33	48.22	48.75	-30	10,042	-0.30%
2019/05/17	20	51.35	2	50.95	49.55	18	9,982	0.18%
2019/05/16	1	52.80	0	0.00	51.70	1	9,904	0.01%
2019/05/15	1	52.00	1	51.60	51.60	0	9,874	0.00%
2019/05/14	3	48.93	3	49.48	50.80	0	9,929	0.00%
2019/05/13	2	50.55	2	49.85	50.00	0	10,008	0.00%
2019/05/10	20	50.66	11	51.05	50.00	9	10,404	0.09%
2019/05/09	8	51.60	14	53.83	50.50	-6	10,496	-0.06%
2019/05/08	1	52.80	11	53.75	55.00	-10	10,425	-0.10%
2019/05/07	10	51.90	10	52.55	53.70	0	10,216	0.00%
2019/05/06	5	50.20	10	51.06	50.00	-5	10,111	-0.05%
2019/05/03	4	52.00	4	52.25	51.70	0	10,062	0.00%
2019/05/02	5	50.40	0	0.00	50.70	5	10,037	0.05%
2019/04/30	6	51.20	19	50.22	51.20	-13	10,095	-0.13%
2019/04/29	3	49.63	3	49.88	49.25	0	10,047	0.00%
2019/04/26	1	48.85	7	48.68	48.50	-6	10,085	-0.06%
2019/04/25	10	48.28	10	48.99	49.10	0	10,291	0.00%
2019/04/24	7	51.06	9	49.44	49.00	-2	10,513	-0.02%
2019/04/23	4	50.10	4	50.18	50.70	0	10,808	0.00%
2019/04/22	0	0.00	1	50.40	49.70	-1	11,100	-0.01%
2019/04/19	6	50.52	2	51.05	50.40	4	11,010	0.04%
2019/04/18	6	50.60	26	50.77	50.00	-20	10,844	-0.18%
2019/04/17	12	51.45	24	51.24	52.00	-12	10,676	-0.11%
2019/04/16	15	51.07	5	51.50	50.70	10	10,536	0.09%
2019/04/15	10	48.84	48	50.14	51.00	-38	10,281	-0.37%
2019/04/12	78	48.72	97	48.88	46.45	-19	9,716	-0.20%
2019/04/11	23	46.61	53	46.35	46.95	-30	9,029	-0.33%
2019/04/10	14	45.91	32	45.83	45.75	-18	8,884	-0.20%
2019/04/09	12	45.54	26	46.09	45.45	-14	8,873	-0.16%
2019/04/08	13	45.50	9	45.58	45.10	4	8,766	0.05%
2019/04/03	5	44.87	23	44.86	44.70	-18	8,714	-0.21%
2019/04/02	1	43.85	9	44.61	43.85	-8	8,645	-0.09%
2019/04/01	7	44.39	41	44.93	44.00	-34	8,611	-0.39%
2019/03/29	21	43.89	69	43.10	43.85	-48	8,466	-0.57%
2019/03/28	10	42.50	3	42.58	41.80	7	8,339	0.08%
2019/03/27	4	41.90	19	42.06	42.15	-15	8,292	-0.18%
2019/03/26	15	41.68	12	41.73	41.40	3	8,246	0.04%
2019/03/25	6	40.50	0	0.00	40.80	6	8,317	0.07%
2019/03/22	13	41.45	4	41.51	41.20	9	8,334	0.11%
2019/03/21	1	41.60	1	41.40	42.00	0	8,383	0.00%
2019/03/20	9	41.12	0	0.00	41.10	9	8,350	0.11%
2019/03/19	10	41.49	22	41.56	41.60	-12	8,334	-0.14%
2019/03/18	24	40.51	0	0.00	40.40	24	8,292	0.29%
2019/03/15	8	41.45	0	0.00	41.15	8	8,266	0.10%
2019/03/14	22	41.10	21	41.38	41.90	1	8,256	0.01%
2019/03/13	15	40.44	10	41.16	40.80	5	8,263	0.06%
2019/03/12	41	41.08	1	40.90	40.45	40	8,221	0.49%
2019/03/11	14	41.54	0	0.00	41.35	14	8,174	0.17%
2019/03/08	38	41.85	16	41.83	41.45	22	8,280	0.27%
2019/03/07	23	43.04	14	43.24	42.65	9	8,253	0.11%
2019/03/06	93	44.93	31	45.63	43.70	62	8,223	0.75%
2019/03/05	10	44.40	5	44.50	44.25	5	8,029	0.06%
2019/03/04	2	44.70	4	44.46	44.40	-2	8,107	-0.02%
2019/02/27	17	42.92	8	43.89	44.30	9	8,141	0.11%
2019/02/26	3	43.65	0	0.00	43.60	3	8,098	0.04%
2019/02/22	5	43.55	22	43.85	43.40	-17	8,166	-0.21%
2019/02/21	18	45.50	1	45.85	44.40	17	8,278	0.21%
2019/02/20	27	43.74	5	44.45	45.00	22	8,215	0.27%
2019/02/19	13	44.75	4	44.45	44.20	9	8,137	0.11%
2019/02/18	1	45.15	8	44.00	44.15	-7	8,149	-0.09%
2019/02/15	10	44.28	0	0.00	44.30	10	8,216	0.12%
2019/02/14	0	0.00	17	45.50	45.10	-17	8,225	-0.21%
2019/02/13	18	45.79	120	46.17	45.25	-102	8,184	-1.25%	大賣/鉅額交易
2019/02/12	47	47.45	25	47.28	46.95	22	8,142	0.27%
2019/02/11	113	46.69	31	46.34	48.05	82	8,166	1.00%	大買/
2019/01/30	8	41.63	15	41.16	43.70	-7	7,777	-0.09%
2019/01/29	12	42.01	12	41.48	40.65	0	7,542	0.00%
2019/01/28	37	41.67	40	41.76	41.10	-3	7,297	-0.04%
2019/01/25	19	41.06	15	41.27	40.80	4	7,166	0.06%
2019/01/24	12	40.90	11	41.04	41.25	1	7,083	0.01%
2019/01/23	13	40.42	17	40.56	41.00	-4	6,996	-0.06%
2019/01/22	19	40.67	41	39.87	39.65	-22	6,839	-0.32%
2019/01/21	10	41.33	15	41.40	40.30	-5	6,699	-0.07%
2019/01/18	28	40.80	25.1	40.87	41.35	2.9	6,564	0.04%
2019/01/17	33	41.31	38	41.88	40.55	-5	6,416	-0.08%
2019/01/16	52	40.36	81	40.72	41.15	-29	6,188	-0.47%
2019/01/15	10	38.56	63	38.94	39.60	-53	5,890	-0.90%
2019/01/14	12	37.02	73	36.80	38.20	-61	5,445	-1.12%
2019/01/11	15	34.83	0	0.00	34.80	15	5,098	0.29%
2019/01/10	16	35.11	0	0.00	35.25	16	5,104	0.31%
2019/01/09	32	35.41	0	0.00	35.25	32	5,146	0.62%
2019/01/08	0	0.00	27	35.20	35.50	-27	5,156	-0.52%
2019/01/07	0	0.00	40	35.29	35.05	-40	5,120	-0.78%
2019/01/04	0	0.00	20	34.76	34.90	-20	5,160	-0.39%
2019/01/03	0	0.00	10	34.85	34.80	-10	5,244	-0.19%
2019/01/02	0	0.00	2	35.25	34.40	-2	5,265	-0.04%
2018/12/28	0	0.00	67	33.97	34.55	-67	5,266	-1.27%
2018/12/27	11	33.48	2	33.30	33.20	9	5,340	0.17%
2018/12/26	24	32.93	1	33.50	32.65	23	5,456	0.42%
2018/12/25	72	33.14	0	0.00	33.20	72	5,582	1.29%
2018/12/24	9	34.45	0	0.00	34.55	9	5,528	0.16%
2018/12/22	6	35.05	0	0.00	34.85	6	5,669	0.11%
2018/12/21	4	35.34	0	0.00	35.50	4	5,693	0.07%
2018/12/20	0	0.00	22	35.71	35.70	-22	5,646	-0.39%
2018/12/18	10	35.38	65	35.94	35.25	-55	5,647	-0.97%
2018/12/17	0	0.00	20	35.67	35.65	-20	5,602	-0.36%
2018/12/14	1	35.50	40	35.43	35.50	-39	5,722	-0.68%
2018/12/13	0	0.00	20	35.07	35.00	-20	5,708	-0.35%
2018/12/12	0	0.00	13	34.74	34.80	-13	5,750	-0.23%
2018/12/10	23	33.64	16	34.14	34.30	7	5,869	0.12%
2018/12/07	23	34.03	19	34.26	34.30	4	5,914	0.07%
2018/12/06	66	34.09	0	0.00	34.00	66	5,940	1.11%
2018/12/05	6	35.05	0	0.00	35.40	6	5,959	0.10%
2018/12/04	13	35.44	0	0.00	35.40	13	6,055	0.21%
2018/12/03	12	36.19	21	36.81	36.35	-9	6,100	-0.15%
2018/11/30	4	35.75	11	35.99	35.50	-7	6,288	-0.11%
2018/11/29	38	35.26	29	35.27	34.90	9	6,381	0.14%
2018/11/28	24	35.81	43	36.07	35.60	-19	6,722	-0.28%
2018/11/27	2	34.50	68	35.19	35.35	-66	6,715	-0.98%
2018/11/26	4	34.36	5	34.50	34.55	-1	6,769	-0.01%
2018/11/23	9	33.37	4	33.45	33.10	5	6,853	0.07%
2018/11/22	26	33.68	0	0.00	33.10	26	6,997	0.37%
2018/11/21	15	34.75	22	34.67	34.60	-7	7,287	-0.10%
2018/11/20	0	0.00	33	34.82	34.50	-33	7,661	-0.43%
2018/11/19	16	35.16	35	35.15	35.25	-19	7,658	-0.25%
2018/11/16	18	34.61	17	34.57	34.55	1	7,754	0.01%
2018/11/15	1	34.40	64	35.09	34.90	-63	7,771	-0.81%
2018/11/14	5	34.15	15	34.82	34.75	-10	7,837	-0.13%
2018/11/13	1	34.05	77	33.64	34.25	-76	7,727	-0.98%
2018/11/12	1	33.35	0	0.00	33.45	1	7,645	0.01%
2018/11/09	21	32.53	59	33.07	33.20	-38	7,615	-0.50%
2018/11/08	118	32.54	0	0.00	32.10	118	7,626	1.55%	大買/鉅額交易
2018/11/07	0	0.00	29	32.49	33.00	-29	7,553	-0.38%
2018/11/06	8	31.80	45	31.85	31.95	-37	7,623	-0.49%
2018/11/05	0	0.00	88	31.99	32.40	-88	7,638	-1.15%
2018/11/02	0	0.00	19	31.25	31.20	-19	7,608	-0.25%
2018/11/01	0	0.00	22	30.62	30.65	-22	7,783	-0.28%
2018/10/30	7	27.69	0	0.00	28.30	7	7,902	0.09%
2018/10/29	13	27.82	0	0.00	27.70	13	8,102	0.16%
2018/10/25	6	29.42	1	29.35	29.00	5	8,398	0.06%
2018/10/24	6	28.95	19	30.15	30.10	-13	8,476	-0.15%
2018/10/23	7	29.59	0	0.00	29.50	7	8,605	0.08%
2018/10/22	0	0.00	15	30.55	30.55	-15	8,882	-0.17%
2018/10/19	3	28.85	10	29.63	29.60	-7	9,313	-0.08%
2018/10/18	0	0.00	11	29.79	29.75	-11	9,394	-0.12%
2018/10/17	10	29.20	81	29.70	29.65	-71	9,724	-0.73%
2018/10/16	6	28.92	10	29.85	28.85	-4	9,755	-0.04%
2018/10/15	5	27.50	5	28.50	28.40	0	9,824	0.00%
2018/10/12	1	27.50	11	26.83	27.80	-10	9,868	-0.10%
2018/10/11	45	26.17	2	26.30	26.00	43	9,927	0.43%
2018/10/09	5	28.75	0	0.00	28.80	5	10,178	0.05%
2018/10/08	0	0.00	1	29.80	29.45	-1	10,380	-0.01%
2018/10/05	107	29.11	5	29.60	29.40	102	10,806	0.94%	大買/鉅額交易
2018/10/04	51	30.47	5	30.50	30.30	46	10,989	0.42%
2018/10/03	26	32.21	28	32.62	32.00	-2	10,902	-0.02%
2018/10/02	12	31.23	15	31.10	31.20	-3	10,818	-0.03%
2018/10/01	79	30.43	58	30.52	30.95	21	10,962	0.19%
2018/09/28	15	31.88	5	31.90	31.70	10	10,991	0.09%
2018/09/27	17	32.00	5	32.10	32.25	12	10,989	0.11%
2018/09/26	5	32.20	10	32.24	32.10	-5	11,010	-0.05%
2018/09/25	0	0.00	6	31.35	32.15	-6	11,008	-0.05%
2018/09/21	21	31.45	15	31.65	31.45	6	10,954	0.05%
2018/09/20	80	31.13	0	0.00	30.85	80	10,881	0.74%
2018/09/19	99	32.77	2	32.65	32.25	97	10,713	0.91%
2018/09/18	31	32.44	3	32.95	33.10	28	10,631	0.26%
2018/09/17	36	33.41	3	33.10	33.15	33	10,586	0.31%
2018/09/14	2	34.40	1	34.30	34.25	1	10,591	0.01%
2018/09/13	10	32.60	10	33.15	33.20	0	10,476	0.00%
2018/09/12	36	33.68	0	0.00	33.30	36	10,383	0.35%
2018/09/11	0	0.00	10	34.80	34.70	-10	10,325	-0.10%
2018/09/10	23	33.18	17	33.08	33.00	6	10,218	0.06%
2018/09/07	35	33.99	21	34.70	34.60	14	10,088	0.14%
2018/09/06	81	35.00	53	35.48	35.00	28	10,124	0.28%
2018/09/05	1	34.95	56	34.90	34.70	-55	9,826	-0.56%
2018/09/04	136	34.70	6	34.75	34.10	130	9,652	1.35%	大買/鉅額交易
2018/09/03	11	36.05	23	36.50	36.70	-12	9,251	-0.13%
2018/08/31	5	36.60	32	37.38	36.60	-27	9,128	-0.30%
2018/08/30	8	36.40	6	37.00	36.70	2	8,975	0.02%
2018/08/29	1	36.45	36	37.18	37.35	-35	8,820	-0.40%
2018/08/28	39	36.58	126	36.51	36.70	-87	8,635	-1.01%	大賣/
2018/08/27	6	34.83	120	34.85	35.30	-114	8,230	-1.39%	大賣/鉅額交易
2018/08/24	9	32.18	37	32.82	33.10	-28	7,915	-0.35%
2018/08/23	26	32.28	34	32.79	32.35	-8	7,920	-0.10%
2018/08/22	7	31.41	6	31.90	32.25	1	7,714	0.01%
2018/08/21	0	0.00	22	31.65	31.75	-22	7,654	-0.29%
2018/08/20	2	29.80	0	0.00	30.30	2	7,477	0.03%
2018/08/16	13	29.85	18	30.11	30.10	-5	7,415	-0.07%
2018/08/15	1	30.15	11	29.85	29.85	-10	7,407	-0.13%
2018/08/14	30	30.27	0	0.00	29.65	30	7,324	0.41%
2018/08/13	16	30.87	23	31.46	30.75	-7	7,189	-0.10%
2018/08/10	5	31.80	0	0.00	31.80	5	7,032	0.07%
2018/08/09	5	31.90	25	31.91	31.90	-20	6,961	-0.29%
2018/08/08	60	32.24	3	33.30	31.75	57	6,907	0.83%
2018/08/07	23	32.34	60	32.47	32.65	-37	6,787	-0.55%
2018/08/06	36	31.88	10	31.80	31.80	26	6,687	0.39%
2018/08/03	25	33.11	15	32.75	32.20	10	6,627	0.15%
2018/08/02	9	31.43	65	32.01	32.30	-56	6,498	-0.86%
2018/08/01	67	32.45	55	32.63	31.85	12	6,373	0.19%
2018/07/31	28	31.84	0	0.00	32.00	28	6,187	0.45%
2018/07/30	45	32.21	76.8	32.38	32.40	-31.8	6,110	-0.52%
2018/07/27	74	31.84	202	31.48	32.00	-128	5,970	-2.14%	大賣/鉅額交易
2018/07/26	178	31.04	39	31.58	31.00	139	5,694	2.44%	大買/鉅額交易
2018/07/25	21	29.35	17	29.75	29.25	4	5,245	0.08%
2018/07/24	98	29.09	36	29.35	29.30	62	5,128	1.21%
2018/07/23	6	27.90	0	0.00	27.95	6	4,781	0.13%
2018/07/20	12	27.85	21	28.67	28.60	-9	4,759	-0.19%
2018/07/19	12	28.30	10	29.02	28.45	2	4,688	0.04%
2018/07/18	13	28.31	0	0.00	28.60	13	4,648	0.28%
2018/07/17	12	28.61	30	29.47	28.65	-18	4,508	-0.40%
2018/07/16	19	28.44	19	29.56	28.10	0	4,143	0.00%
2018/07/13	15	28.10	99	28.98	29.30	-84	3,897	-2.16%
2018/07/12	0	0.00	102	27.14	27.75	-102	3,424	-2.98%	大賣/鉅額交易
2018/07/10	0	0.00	0	24.80	24.90	0	3,074	0.00%
2018/07/09	0	0.00	16	25.70	25.15	-16	2,996	-0.53%
2018/07/06	6	24.75	65	24.44	25.35	-59	2,827	-2.09%
2018/07/04	0	0.00	12	23.85	23.85	-12	2,583	-0.46%
2018/07/03	0	0.00	33	23.53	23.30	-33	2,528	-1.31%
2018/06/29	8	22.90	0	0.00	22.85	8	2,471	0.32%
2018/06/28	2	23.08	0	0.00	22.75	2	2,461	0.08%
2018/06/27	0	0.00	1	23.50	23.25	-1	2,444	-0.04%
2018/06/26	0	0.00	30	23.64	23.60	-30	2,427	-1.24%
2018/06/25	0	0.00	35	23.64	23.35	-35	2,387	-1.47%
2018/06/21	16	22.78	0	0.00	22.75	16	2,305	0.69%
2018/06/20	7	22.35	1	22.60	22.60	6	2,303	0.26%
2018/06/15	5	23.30	0	0.00	23.50	5	2,256	0.22%
2018/06/14	1	24.50	0	0.00	23.60	1	2,236	0.04%
2018/06/13	0	0.00	20	24.21	24.35	-20	2,068	-0.97%
2018/06/07	0	0.00	6	24.30	23.70	-6	2,010	-0.30%
2018/06/06	0	0.00	6	24.10	24.10	-6	1,969	-0.30%
2018/06/01	1	23.60	0	0.00	23.50	1	1,842	0.05%
2018/05/31	2	23.65	51	23.53	23.65	-49	1,706	-2.87%
2018/05/29	7	21.66	7	21.48	21.60	0	1,498	0.00%
2018/05/25	0	0.00	2	21.70	21.90	-2	1,443	-0.14%
2018/05/24	2	21.85	0	0.00	21.80	2	1,421	0.14%
2018/05/22	5	22.05	5	21.95	22.10	0	1,367	0.00%
2018/05/18	1	21.60	0	0.00	21.60	1	1,286	0.08%
2018/05/17	5	21.70	0	0.00	21.90	5	1,278	0.39%
2018/05/16	0	0.00	2	21.75	21.80	-2	1,260	-0.16%
2018/05/15	10	21.73	10	21.65	21.60	0	1,237	0.00%
2018/05/14	30	21.10	33	21.21	21.25	-3	1,155	-0.26%
2018/05/11	39	21.74	12	21.67	21.55	27	1,136	2.37%
2018/05/10	30	22.52	4	22.80	22.25	26	1,100	2.36%
2018/05/09	2	22.10	16	22.17	22.30	-14	1,007	-1.39%
2018/05/08	32	21.90	22	21.91	21.90	10	981	1.02%
2018/05/07	0	0.00	8	22.41	22.50	-8	950	-0.84%
2018/05/04	32	22.40	37	22.45	22.45	-5	913	-0.55%
2018/05/03	0	0.00	5	22.30	21.75	-5	869	-0.57%
2018/05/02	0	0.00	25	21.75	22.25	-25	828	-3.02%
2018/04/26	20	21.61	0	0.00	21.35	20	770	2.59%
2018/04/25	0	0.00	16	21.50	21.70	-16	701	-2.28%
2018/04/24	0	0.00	8	20.45	20.65	-8	654	-1.22%
2018/04/17	0	0.00	22	21.15	20.65	-22	596	-3.69%
2018/04/16	0	0.00	23	21.30	20.80	-23	594	-3.87%
2018/04/10	0	19.35	0	0.00	19.50	0	589	0.00%
2018/03/28	0	18.90	0	0.00	18.90	0	619	0.00%
2018/03/26	5	19.05	0	0.00	19.00	5	625	0.80%
2018/03/19	5	19.75	0	0.00	19.85	5	633	0.79%
2018/03/14	0	0.00	12	20.65	20.65	-12	594	-2.02%
2018/03/09	5	18.85	0	0.00	18.90	5	570	0.88%
2018/02/06	22	18.60	0	0.00	18.20	22	681	3.23%
2018/01/29	5	20.80	0	0.00	20.60	5	710	0.70%
2018/01/25	5	21.35	0	0.00	21.35	5	720	0.69%
2018/01/08	0	0.00	5	22.45	22.40	-5	738	-0.68%
2018/01/05	0	0.00	2	21.85	21.85	-2	714	-0.28%
2018/01/02	0	0.00	8	20.78	20.95	-8	692	-1.15%