泰鼎-KY (4927)-兆豐-新竹券商分點個股進出

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
--
漲幅
0.00%
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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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	0	0.00	1	44.10	43.50	-1	1,739	-0.06%
2024/10/28	0.1	45.75	0	0.00	45.45	0.1	1,734	0.01%
2024/10/25	1	46.15	27	46.12	45.45	-26	1,709	-1.52%
2024/10/24	0	0.00	28	47.92	47.75	-28	1,661	-1.69%
2024/10/23	10	48.88	0	0.00	48.50	10	1,630	0.61%
2024/10/22	28	48.97	10	48.70	48.80	18	1,617	1.11%
2024/10/21	2	50.20	2	50.30	50.30	0	1,602	0.00%
2024/10/18	4	50.10	4.1	51.41	51.10	-0.1	1,607	-0.01%
2024/10/17	0	0.00	23	52.10	51.70	-23	1,605	-1.43%
2024/10/15	14	55.33	379	54.84	53.70	-365	1,654	-22.06%	大賣/鉅額交易
2024/10/14	0	0.00	4	58.90	59.40	-4	1,766	-0.23%
2024/10/11	22	54.46	5	55.50	55.50	17	1,789	0.95%
2024/10/09	41	56.84	0	0.00	56.90	41	1,864	2.20%
2024/10/08	25	58.02	0	0.00	57.50	25	1,896	1.32%
2024/10/07	25	58.76	30	60.32	58.50	-5	1,888	-0.26%
2024/10/04	10	58.20	52	59.05	58.20	-42	1,850	-2.27%
2024/10/01	0	0.00	5	58.50	58.00	-5	1,827	-0.27%
2024/09/30	0	0.00	6	57.00	57.30	-6	1,827	-0.33%
2024/09/26	7	57.26	7	57.59	56.30	0	1,831	0.00%
2024/09/24	0	0.00	3	56.37	55.50	-3	1,827	-0.16%
2024/09/20	11	57.10	1	57.00	57.40	10	1,825	0.55%
2024/09/19	15	57.27	0	0.00	57.30	15	1,830	0.82%
2024/09/18	8	58.05	5	59.48	57.70	3	1,834	0.16%
2024/09/16	18	59.43	20	60.23	59.00	-2	1,822	-0.11%
2024/09/13	6	56.07	32	57.25	58.10	-26	1,768	-1.47%
2024/09/12	5	53.40	0	0.00	52.90	5	1,736	0.29%
2024/09/11	12	53.37	0	0.00	52.60	12	1,745	0.69%
2024/09/10	10	53.10	0	0.00	53.00	10	1,744	0.57%
2024/09/09	17	53.71	0	0.00	54.40	17	1,738	0.98%
2024/09/06	6	55.20	0	0.00	55.10	6	1,730	0.35%
2024/09/05	6	55.50	12.1	56.47	55.40	-6.1	1,732	-0.35%
2024/09/04	58	56.14	0	0.00	55.30	58	1,724	3.36%
2024/09/03	4	59.05	2	60.50	59.10	2	1,702	0.12%
2024/09/02	2	58.50	11	58.70	59.30	-9	1,707	-0.53%
2024/08/30	11	59.64	7.2	60.00	59.70	3.8	1,692	0.22%
2024/08/29	3	56.30	6	58.25	58.40	-3	1,658	-0.18%
2024/08/28	0	0.00	1	57.50	57.00	-1	1,665	-0.06%
2024/08/27	15	55.89	3	57.10	57.10	12	1,702	0.70%
2024/08/26	5	56.00	21	56.03	57.10	-16	1,688	-0.95%
2024/08/23	0	0.00	5	54.10	54.10	-5	1,641	-0.30%
2024/08/22	0	0.00	3	53.33	53.20	-3	1,643	-0.18%
2024/08/21	9	52.49	0	0.00	52.70	9	1,653	0.54%
2024/08/20	0	0.00	9	53.82	53.30	-9	1,650	-0.55%
2024/08/19	18	52.72	2	52.70	52.50	16	1,649	0.97%
2024/08/16	5	55.50	2	54.00	55.00	3	1,629	0.18%
2024/08/15	3	53.20	0	0.00	53.20	3	1,608	0.19%
2024/08/14	25	52.94	0	0.00	52.70	25	1,597	1.56%
2024/08/13	3	54.37	2	53.70	53.80	1	1,588	0.06%
2024/08/12	13	51.18	14	53.89	53.80	-1	1,577	-0.06%
2024/08/08	0	0.00	26	50.03	49.75	-26	1,538	-1.69%
2024/08/07	1	50.00	1	50.40	50.30	0	1,532	0.00%
2024/08/06	43	45.47	20	48.32	49.05	23	1,519	1.51%
2024/08/05	55	47.74	0	0.00	46.95	55	1,465	3.75%
2024/08/02	92	52.68	0	0.00	51.60	92	1,412	6.51%
2024/08/01	0	0.00	2	54.70	55.50	-2	1,364	-0.15%
2024/07/31	1	53.80	50	53.72	54.00	-49	1,345	-3.64%
2024/07/29	9	51.87	0	0.00	52.60	9	1,333	0.67%
2024/07/26	17	50.74	0	0.00	51.50	17	1,337	1.27%
2024/07/22	11	51.47	2	53.10	51.90	9	1,327	0.68%
2024/07/19	7	52.14	0	0.00	52.50	7	1,316	0.53%
2024/07/18	40	51.14	0	0.00	51.60	40	1,302	3.07%
2024/07/17	20	53.27	4	53.35	53.10	16	1,279	1.25%
2024/07/16	37	53.86	241	53.77	54.70	-204	1,258	-16.21%	大賣/鉅額交易
2024/07/15	81	55.16	311.2	54.31	54.90	-230.2	1,186	-19.40%	大賣/鉅額交易
2024/07/12	497	51.22	0	0.00	52.00	497	977	50.86%	大買/鉅額交易
2024/07/11	35.2	46.59	0	0.00	47.35	35.2	901	3.90%
2024/07/10	13	41.20	13	41.65	43.05	0	805	0.00%
2024/07/01	0	0.00	2	39.00	38.10	-2	741	-0.27%
2024/06/20	0	0.00	2	37.85	38.55	-2	760	-0.26%
2024/06/19	0	0.00	18	37.93	37.85	-18	762	-2.36%
2024/06/14	0	0.00	19	39.04	39.05	-19	745	-2.55%
2024/06/13	6	38.68	0	0.00	38.55	6	756	0.79%
2024/06/12	2	38.80	0	0.00	38.95	2	755	0.26%
2024/06/11	13	38.89	0	0.00	38.90	13	762	1.71%
2024/06/06	9	39.32	0	0.00	39.00	9	798	1.13%
2024/06/04	3	40.70	0	0.00	40.65	3	796	0.38%
2024/05/30	0	0.00	7	40.15	40.10	-7	775	-0.90%
2024/05/24	2	39.85	0	0.00	40.70	2	790	0.25%
2024/05/22	0	0.00	3	41.50	41.75	-3	773	-0.39%
2024/05/21	3	40.55	0	0.00	40.70	3	761	0.39%
2024/05/13	0	0.00	2	41.00	40.75	-2	749	-0.27%
2024/05/03	0	0.00	2	42.70	42.20	-2	720	-0.28%
2024/04/30	4	41.28	8	41.36	41.40	-4	705	-0.57%
2024/04/23	1	38.85	0	0.00	39.20	1	682	0.15%
2024/04/22	6	38.65	0	0.00	38.55	6	683	0.88%
2024/04/19	10	38.49	0	0.00	38.40	10	681	1.47%
2024/04/18	4	39.28	0	0.00	39.50	4	670	0.60%
2024/04/17	2	39.38	0	0.00	39.75	2	670	0.30%
2024/03/29	0	39.95	0	0.00	40.35	0	585	0.00%
2024/03/21	2	41.55	0	0.00	41.55	2	520	0.38%
2024/03/18	1	41.15	1	41.40	41.70	0	504	0.00%
2024/03/08	0	0.00	2	42.25	42.35	-2	378	-0.53%
2024/03/06	2	44.58	0	0.00	43.75	2	336	0.59%
2024/03/01	0	47.00	0	0.00	45.45	0	258	0.00%
2024/02/29	1	45.80	5	45.70	45.90	-4	244	-1.63%
2024/02/23	1	49.30	3	49.45	48.80	-2	218	-0.92%
2024/02/21	1	50.00	0	0.00	49.90	1	222	0.45%
2024/02/15	7	49.69	0	0.00	49.65	7	221	3.16%
2024/01/19	0	0.00	2	48.00	48.05	-2	290	-0.69%
2024/01/04	0	0.00	1	49.75	49.75	-1	351	-0.28%
2023/12/27	0	0.00	1	49.70	49.95	-1	409	-0.24%
2023/12/25	0	0.00	1	49.45	49.25	-1	418	-0.24%
2023/12/15	1	50.60	1	50.60	50.80	0	444	0.00%
2023/11/27	1	49.60	0	0.00	49.15	1	631	0.16%
2023/11/24	1	50.20	0	0.00	50.10	1	653	0.15%
2023/11/21	2	50.05	0	0.00	50.10	2	650	0.31%
2023/10/02	1	57.80	0	0.00	57.80	1	890	0.11%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/09/18	1	58.00	0	0.00	58.00	1	1,194	0.08%
2023/09/15	0	0.00	1	56.90	57.50	-1	1,178	-0.08%
2023/09/14	1	56.60	0	0.00	56.80	1	1,187	0.08%
2023/08/10	0	0.00	1	62.00	61.60	-1	1,478	-0.07%
2023/08/08	0	0.00	1	62.00	62.10	-1	1,469	-0.07%
2023/08/07	0	0.00	1	61.00	61.00	-1	1,463	-0.07%
2023/07/25	1	64.30	1	63.60	63.40	0	1,429	0.00%
2023/07/24	1	63.40	0	0.00	62.60	1	1,430	0.07%
2023/07/20	0	0.00	1	65.60	65.10	-1	1,449	-0.07%
2023/07/13	0	0.00	1	67.80	67.10	-1	1,439	-0.07%
2023/07/06	1	66.60	1	65.40	65.80	0	1,633	0.00%
2023/07/05	7	69.39	5	67.50	67.80	2	1,583	0.13%
2023/07/04	0	0.00	4	69.40	70.20	-4	1,531	-0.26%
2023/07/03	0	0.00	4	64.58	65.10	-4	1,416	-0.28%
2023/06/26	0	0.00	1	61.50	61.10	-1	1,385	-0.07%
2023/06/21	1	61.10	0	0.00	61.20	1	1,385	0.07%
2023/06/20	4	60.95	0	0.00	60.80	4	1,387	0.29%
2023/06/16	0	0.00	2	62.90	62.30	-2	1,377	-0.15%
2023/06/08	0	0.00	1	65.20	64.70	-1	1,344	-0.07%
2023/06/07	2	63.80	0	0.00	64.70	2	1,344	0.15%
2023/06/06	2	64.70	8	65.05	64.80	-6	1,326	-0.45%
2023/06/02	0.7	61.90	1	61.60	61.70	-0.3	1,245	-0.03%
2023/05/31	2	62.70	1	62.60	63.00	1	1,256	0.08%
2023/05/26	0	0.00	50	60.86	60.80	-50	1,213	-4.12%
2023/05/25	0	0.00	35	61.57	61.30	-35	1,216	-2.88%
2023/05/24	0	0.00	30	60.92	61.50	-30	1,235	-2.43%
2023/05/23	0	0.00	15	61.37	61.40	-15	1,262	-1.19%
2023/05/22	0.1	61.80	0	0.00	61.50	0.1	1,318	0.01%
2023/05/18	11	59.84	0.2	59.00	59.10	10.8	1,261	0.86%
2023/05/17	50.2	59.80	0	0.00	59.70	50.2	1,244	4.03%
2023/05/16	45	57.11	0	0.00	57.20	45	1,197	3.76%
2023/05/15	12	55.76	0	0.00	55.60	12	1,190	1.01%
2023/05/12	13	55.32	0	0.00	55.50	13	1,198	1.09%
2023/04/19	0	0.00	1	60.50	59.80	-1	1,203	-0.08%
2023/04/18	1	61.60	0	0.00	60.40	1	1,192	0.08%
2023/04/12	0	0.00	1	63.40	63.60	-1	1,060	-0.09%
2023/04/10	1	59.00	0	0.00	59.00	1	898	0.11%
2023/04/06	1	59.00	0	0.00	60.10	1	873	0.11%
2023/03/31	1	59.30	0	0.00	59.20	1	868	0.12%
2023/03/24	0	0.00	1	59.70	59.80	-1	893	-0.11%
2023/03/23	1	59.20	0	0.00	59.40	1	897	0.11%
2023/03/21	0	58.00	0	0.00	58.20	0	911	0.00%
2023/03/16	1	56.10	1	55.80	56.00	0	932	0.00%
2023/03/07	0.2	62.00	0	0.00	62.30	0.2	1,128	0.02%
2023/03/06	0	0.00	7	61.29	61.90	-7	1,232	-0.57%
2023/03/03	4	59.00	0	0.00	59.40	4	1,250	0.32%
2023/03/02	1	58.40	0	0.00	58.40	1	1,318	0.08%
2023/02/24	0	0.00	2	61.25	61.10	-2	1,335	-0.15%
2023/02/23	3	63.00	1	62.30	62.80	2	1,332	0.15%
2023/02/22	4	62.55	1	63.30	62.30	3	1,384	0.22%
2023/02/21	2	64.15	4	64.03	64.50	-2	1,383	-0.14%
2023/02/20	3	63.23	0	0.00	64.90	3	1,384	0.22%
2023/02/09	1	60.00	0	0.00	60.00	1	1,678	0.06%
2023/02/08	0	0.00	1	60.50	60.40	-1	1,761	-0.06%
2023/02/03	0	0.00	5	59.70	59.80	-5	1,867	-0.27%
2023/02/01	5	58.70	0	0.00	59.20	5	1,846	0.27%
2022/12/09	0	0.00	2	58.60	58.70	-2	2,452	-0.08%
2022/12/06	1	59.80	0	0.00	59.50	1	2,550	0.04%
2022/11/30	0	0.00	1	59.20	59.90	-1	2,559	-0.04%
2022/11/29	0	0.00	0.2	58.70	59.50	-0.2	2,584	-0.01%
2022/11/28	2.2	59.28	0	0.00	59.30	2.2	2,579	0.08%
2022/11/25	1	57.90	4	58.60	57.00	-3	2,496	-0.12%
2022/11/24	0	0.00	2	57.90	58.40	-2	2,494	-0.08%
2022/11/23	1	56.60	0	0.00	56.60	1	2,496	0.04%
2022/11/21	0	0.00	4	54.70	54.30	-4	2,511	-0.16%
2022/11/18	0	0.00	5	55.60	55.30	-5	2,529	-0.20%
2022/11/17	4	55.90	0	0.00	55.90	4	2,533	0.16%
2022/11/11	2	53.60	0	0.00	53.10	2	2,889	0.07%
2022/11/10	3	55.00	3	55.07	55.10	0	2,772	0.00%
2022/11/07	1	52.80	0	0.00	53.50	1	2,618	0.04%
2022/11/03	2	53.10	0	0.00	53.10	2	2,522	0.08%
2022/11/02	1	51.40	1	52.30	51.90	0	2,493	0.00%
2022/10/25	0	0.00	1	50.00	50.00	-1	2,459	-0.04%
2022/10/24	0	0.00	1	51.80	51.00	-1	2,442	-0.04%
2022/10/21	1	51.00	0	0.00	50.30	1	2,409	0.04%
2022/10/19	1	51.90	0	0.00	51.60	1	2,364	0.04%
2022/10/17	0	0.00	1	48.80	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	1	49.10	49.15	-1	2,239	-0.04%
2022/10/12	1	49.40	0	0.00	49.55	1	2,202	0.05%
2022/10/07	1	52.40	0	0.00	52.60	1	2,173	0.05%
2022/09/30	0	0.00	3	48.33	49.80	-3	2,167	-0.14%
2022/09/28	0	0.00	2	50.28	49.50	-2	2,208	-0.09%
2022/09/26	0	0.00	2	52.20	51.30	-2	2,288	-0.09%
2022/09/22	1	55.60	0	0.00	55.70	1	2,257	0.04%
2022/09/16	1	59.60	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	9	60.08	60.30	-9	2,236	-0.40%
2022/09/14	1	57.70	2	57.50	58.00	-1	2,206	-0.05%
2022/09/13	2	59.20	1	59.30	58.90	1	2,210	0.05%
2022/09/12	0	0.00	1	57.70	58.00	-1	2,208	-0.05%
2022/09/08	2	57.00	0	0.00	57.70	2	2,238	0.09%
2022/09/07	1	56.50	1	57.00	56.60	0	2,244	0.00%
2022/09/06	1	58.70	3	59.53	58.10	-2	2,278	-0.09%
2022/09/05	5	58.02	0	0.00	57.80	5	2,240	0.22%
2022/09/02	1	61.30	1	61.70	60.90	0	2,251	0.00%
2022/09/01	2	59.70	0	0.00	60.50	2	2,218	0.09%
2022/08/31	2	61.00	0	0.00	61.80	2	2,218	0.09%
2022/08/30	2	60.40	2	61.40	61.10	0	2,198	0.00%
2022/08/25	0	0.00	6	59.17	59.00	-6	2,116	-0.28%
2022/08/24	1	59.50	0	0.00	58.90	1	2,111	0.05%
2022/08/23	0	0.00	0.2	60.80	60.90	-0.2	2,081	-0.01%
2022/08/22	7	63.66	2	62.70	62.80	5	2,037	0.25%
2022/08/19	17.2	61.85	2	59.60	62.30	15.2	1,915	0.79%
2022/08/15	2	57.70	0	0.00	58.20	2	1,729	0.12%
2022/08/11	0	0.00	1	56.50	55.80	-1	1,787	-0.06%
2022/08/09	1	54.70	0	0.00	55.70	1	1,793	0.06%
2022/07/27	0	0.00	1	61.00	61.30	-1	1,973	-0.05%
2022/07/22	1	64.70	0	0.00	63.30	1	1,996	0.05%
2022/07/15	0	0.00	1	62.50	62.50	-1	2,303	-0.04%
2022/07/13	1	60.00	0	0.00	59.00	1	2,314	0.04%
2022/07/07	0	0.00	1	64.20	64.30	-1	2,330	-0.04%
2022/06/20	1	73.80	1	74.00	72.90	0	3,030	0.00%
2022/06/14	0	0.00	109	78.88	78.50	-109	3,095	-3.52%	大賣/鉅額交易
2022/06/13	3	79.37	6.1	79.52	79.70	-3.1	3,072	-0.10%
2022/06/10	3	83.27	0.2	83.16	83.20	2.8	3,034	0.09%
2022/06/09	1	84.70	0	0.00	83.90	1	3,029	0.03%
2022/06/08	1	86.20	0	0.00	85.50	1	3,016	0.03%
2022/06/07	2	86.60	0	0.00	86.40	2	3,054	0.07%
2022/06/01	3	89.80	4	91.15	89.80	-1	3,228	-0.03%
2022/05/31	0.1	91.20	0.1	91.50	91.20	-0.1	3,297	0.00%
2022/05/27	1	87.20	0	0.00	87.20	1	3,390	0.03%
2022/05/25	0	0.00	1	89.30	88.60	-1	3,438	-0.03%
2022/05/20	0	92.70	0	0.00	92.90	0	3,490	0.00%
2022/05/19	2	90.55	2	92.10	91.70	0	3,504	0.00%
2022/05/18	1	96.00	0	0.00	94.00	1	3,484	0.03%
2022/05/13	0	0.00	3	93.10	93.00	-3	3,578	-0.08%
2022/05/09	1	100.00	0	0.00	97.20	1	3,928	0.03%
2022/05/06	0	0.00	0.1	100.00	99.70	-0.1	4,134	0.00%
2022/05/05	0.1	104.50	0	0.00	104.00	0.1	4,176	0.00%
2022/04/27	0	0.00	1	92.70	94.00	-1	4,363	-0.02%
2022/04/26	2	94.80	2	94.00	94.30	0	4,393	0.00%
2022/04/25	0	0.00	1	94.50	94.80	-1	4,461	-0.02%
2022/04/22	2	95.00	2	99.35	94.50	0	4,492	0.00%
2022/04/21	3	104.50	3	105.50	105.00	0	4,436	0.00%
2022/04/20	0	0.00	1	103.00	105.00	-1	4,574	-0.02%
2022/04/15	0	0.00	2	102.50	99.40	-2	4,935	-0.04%
2022/04/13	0	0.00	1	100.50	103.50	-1	5,261	-0.02%
2022/04/12	0	0.00	0.1	100.50	102.00	-0.1	5,471	0.00%
2022/04/11	1	100.00	0.3	99.05	98.80	0.7	5,549	0.01%
2022/04/08	1	102.00	0.1	101.00	101.00	1	5,619	0.02%
2022/04/07	0	0.00	1	101.50	102.00	-1	5,729	-0.02%
2022/03/31	0.1	106.50	1	106.00	106.00	-1	6,026	-0.02%
2022/03/30	0	0.00	1	106.50	105.50	-1	6,178	-0.02%
2022/03/29	5	106.00	2	105.50	105.50	3	6,384	0.05%
2022/03/28	3.3	104.88	11	101.00	105.50	-7.8	6,557	-0.12%
2022/03/25	0	0.00	10.1	105.01	104.50	-10.1	6,734	-0.15%
2022/03/24	14.2	104.46	1	103.00	107.50	13.2	6,998	0.19%
2022/03/23	11	101.82	20.1	102.27	102.50	-9.1	7,083	-0.13%
2022/03/22	24.3	101.14	9	102.11	102.50	15.3	7,145	0.21%
2022/03/21	1	98.10	15	95.20	97.50	-14	7,026	-0.20%
2022/03/17	0	0.00	1	93.80	93.70	-1	7,026	-0.01%
2022/03/10	2	95.10	2	95.10	94.80	0	7,199	0.00%
2022/03/08	0	91.10	2.2	91.53	89.60	-2.2	7,673	-0.03%
2022/03/07	8	91.80	9	90.44	90.80	-1	7,944	-0.01%
2022/03/04	1	92.30	1	93.60	92.30	0	8,202	0.00%
2022/03/03	2	96.35	0	0.00	96.00	2	8,209	0.02%
2022/02/25	0	0.00	0.1	100.00	99.40	-0.1	8,214	0.00%
2022/02/24	2	100.00	1	100.50	100.50	1	8,294	0.01%
2022/02/22	0	0.00	6	101.17	101.00	-6	8,698	-0.07%
2022/02/21	0	0.00	1	104.00	104.00	-1	8,755	-0.01%
2022/02/18	18	103.17	24	103.31	103.00	-6	8,839	-0.07%
2022/02/17	2	106.00	0.1	105.50	104.00	1.9	8,972	0.02%
2022/02/16	15.1	105.37	10	105.80	105.50	5.1	9,115	0.06%
2022/02/15	0	0.00	3	102.00	102.00	-3	9,329	-0.03%
2022/02/14	1	106.50	1.1	106.88	102.00	-0.1	9,571	0.00%
2022/02/11	7.1	105.67	11	107.09	107.00	-3.9	9,870	-0.04%
2022/02/10	8	104.94	3	105.83	104.50	5	10,054	0.05%
2022/02/09	8	103.69	8	104.38	105.50	0	10,128	0.00%
2022/02/08	23	109.63	8	109.31	105.50	15	10,138	0.15%
2022/01/26	1.3	115.00	0.2	114.50	113.50	1.1	10,170	0.01%
2022/01/25	5	117.60	2	119.97	115.00	3	10,232	0.03%
2022/01/24	2	116.50	5	120.10	119.00	-3	10,245	-0.03%
2022/01/21	0	0.00	1	121.00	121.00	-1	10,262	-0.01%
2022/01/20	1	126.00	1	125.50	125.50	0	10,259	0.00%
2022/01/19	1	124.50	7	124.43	124.50	-6	10,282	-0.06%
2022/01/18	24	126.38	5	124.40	123.00	19	10,409	0.18%
2022/01/17	2	123.00	2	126.00	127.50	0	10,437	0.00%
2022/01/14	2	121.50	2	125.75	126.00	0	10,538	0.00%
2022/01/13	6	122.33	10	122.55	122.50	-4	10,540	-0.04%
2022/01/12	5	127.90	6	126.17	126.50	-1	10,553	-0.01%
2022/01/11	5	130.40	5.1	131.58	129.00	-0.1	10,539	0.00%
2022/01/10	1.1	129.48	4	132.25	129.00	-3	10,515	-0.03%
2022/01/07	12.1	128.42	13	126.09	125.00	-0.9	10,675	-0.01%
2022/01/06	6.3	136.05	7	133.29	137.00	-0.7	10,737	-0.01%
2022/01/05	1	127.00	33	127.03	128.50	-32	10,568	-0.30%
2022/01/04	2	131.75	2	132.25	132.50	0	10,402	0.00%
2022/01/03	17	134.29	16	134.38	134.50	1	10,361	0.01%
2021/12/30	14	130.71	11.1	130.38	130.50	2.9	10,330	0.03%
2021/12/29	26	124.67	26	126.83	129.00	0	10,231	0.00%
2021/12/28	7.1	125.41	4	126.25	127.00	3.1	10,118	0.03%
2021/12/27	11	120.82	26	120.77	124.00	-15	10,047	-0.15%
2021/12/24	42	120.29	44	123.50	123.00	-2	10,005	-0.02%
2021/12/23	6	121.67	49	123.77	129.00	-43	9,825	-0.44%
2021/12/22	79	114.97	79	118.82	117.50	0	9,611	0.00%
2021/12/21	8	115.75	6	113.75	118.00	2	9,542	0.02%
2021/12/20	19	115.42	58	112.34	114.00	-39	9,781	-0.40%
2021/12/17	2	106.00	142	104.12	108.00	-140	9,552	-1.47%	大賣/鉅額交易
2021/12/16	23	98.73	40	100.38	102.50	-17	9,333	-0.18%
2021/12/15	1	96.20	12	96.18	96.00	-11	9,206	-0.12%
2021/12/14	1	94.50	1	96.30	94.20	0	9,242	0.00%
2021/12/13	2	95.85	21.1	96.34	95.20	-19.1	9,303	-0.20%
2021/12/10	1.1	95.13	68	94.66	95.10	-66.9	9,540	-0.70%
2021/12/09	3	95.70	4.1	96.69	95.00	-1.1	9,626	-0.01%
2021/12/08	7	95.83	30	95.40	95.40	-23	9,715	-0.24%
2021/12/07	32	94.46	153	94.24	93.60	-121	10,136	-1.19%	大賣/鉅額交易
2021/12/06	0	0.00	1	97.40	95.60	-1	10,457	-0.01%
2021/12/03	118.1	96.49	42	97.48	96.30	76.1	10,554	0.72%	大買/
2021/12/02	109	98.48	106.1	97.69	98.30	2.9	10,616	0.03%	大買/大賣/
2021/12/01	96	107.13	13	109.15	103.00	83	10,358	0.80%
2021/11/30	18.1	108.95	76	109.78	114.00	-57.9	10,353	-0.56%
2021/11/29	16	98.89	17	100.96	104.00	-1	10,326	-0.01%
2021/11/26	1	100.50	12	102.58	101.50	-11	10,376	-0.11%
2021/11/25	10	100.00	0	0.00	100.00	10	10,365	0.10%
2021/11/24	8	100.75	18	101.53	101.50	-10	10,336	-0.10%
2021/11/23	19	100.45	15	100.69	99.00	4	10,249	0.04%
2021/11/22	49	104.48	53	107.41	102.50	-4	10,121	-0.04%
2021/11/19	62	106.35	21	105.05	103.00	41	9,883	0.41%
2021/11/18	1	101.00	6	101.83	103.00	-5	9,661	-0.05%
2021/11/17	52	101.11	50	101.50	103.00	2	9,585	0.02%
2021/11/16	91	99.09	67.1	99.82	100.50	23.9	9,481	0.25%
2021/11/15	71.1	102.00	74	102.90	103.50	-2.9	9,310	-0.03%
2021/11/12	95	100.94	94.1	100.00	98.90	0.9	9,148	0.01%
2021/11/11	3.2	98.21	35.2	94.87	101.50	-32.1	8,880	-0.36%
2021/11/10	128.2	92.47	29	93.08	92.30	99.2	8,609	1.15%	大買/
2021/11/09	28	89.10	34	90.50	93.60	-6	8,228	-0.07%
2021/11/08	2	85.60	1.1	83.74	85.10	0.9	7,972	0.01%
2021/11/05	35	82.90	18	84.30	85.00	17	7,842	0.22%
2021/11/04	57.1	83.30	51	83.54	84.80	6.1	7,630	0.08%
2021/11/03	17	79.19	22	79.66	79.90	-5	7,371	-0.07%
2021/11/02	100	78.47	54	76.28	76.30	46	7,284	0.63%
2021/11/01	5	77.78	3	77.70	80.00	2	7,196	0.03%
2021/10/29	7	76.14	2	77.20	78.00	5	7,122	0.07%
2021/10/28	4	74.90	0	0.00	74.40	4	7,055	0.06%
2021/10/27	34	75.91	15	74.90	75.60	19	7,006	0.27%
2021/10/26	54	76.24	3	75.37	75.10	51	6,952	0.73%
2021/10/25	3	77.90	6	79.05	77.50	-3	6,781	-0.04%
2021/10/22	57	81.10	58	81.46	80.80	-1	6,653	-0.02%
2021/10/21	6	79.02	11	78.70	78.20	-5	6,455	-0.08%
2021/10/20	62	78.88	7	77.87	77.90	55	6,355	0.87%
2021/10/19	2	77.00	10	78.18	78.50	-8	6,208	-0.13%
2021/10/18	17	76.38	10	76.26	77.30	7	6,132	0.11%
2021/10/15	21	75.07	27	75.60	76.00	-6	6,050	-0.10%
2021/10/14	13	73.48	31	72.89	73.90	-18	5,766	-0.31%
2021/10/13	1	71.50	10	71.07	70.80	-9	5,597	-0.16%
2021/10/12	0	0.00	1	71.50	72.00	-1	5,590	-0.02%
2021/10/08	11	71.40	21	72.00	70.80	-10	5,584	-0.18%
2021/10/07	9	70.69	8	70.93	70.80	1	5,641	0.02%
2021/10/05	7	68.03	12	67.53	68.70	-5	5,539	-0.09%
2021/10/04	0	0.00	1	65.30	65.00	-1	5,466	-0.02%
2021/10/01	30	65.68	0	0.00	65.10	30	5,413	0.55%
2021/09/29	11	69.86	0.1	70.20	69.50	10.9	5,269	0.21%
2021/09/28	2	73.80	17	73.68	72.60	-15	5,202	-0.29%
2021/09/27	90.1	74.04	23	73.22	73.10	67.1	5,041	1.33%
2021/09/24	7	70.17	1	70.90	71.30	6	4,553	0.13%
2021/09/23	0	0.00	8	68.50	69.00	-8	4,403	-0.18%
2021/09/22	0	0.00	2	68.70	68.30	-2	4,354	-0.05%
2021/09/17	2	69.00	2	67.00	68.70	0	4,283	0.00%
2021/09/16	2	69.10	11	67.91	67.00	-9	4,227	-0.21%
2021/09/15	36	67.00	11	68.41	68.90	25	4,143	0.60%
2021/09/14	32	70.88	1	71.50	70.30	31	3,902	0.79%
2021/09/13	10	72.21	1	71.90	73.00	9	3,808	0.24%
2021/09/10	46	71.73	15	72.37	73.10	31	3,676	0.84%
2021/09/09	67	71.27	52	71.64	71.50	15	3,227	0.46%
2021/09/08	26	66.77	8	66.45	66.80	18	2,827	0.64%
2021/09/07	4	69.38	2	69.00	69.90	2	2,656	0.08%
2021/09/06	4	68.70	4	68.58	68.40	0	2,407	0.00%
2021/09/03	25	69.85	17	69.74	70.50	8	2,298	0.35%
2021/09/02	13	68.10	8	67.48	68.60	5	1,979	0.25%
2021/09/01	26	64.23	28.1	62.67	65.80	-2.1	1,608	-0.13%
2021/08/31	5	61.20	24	61.78	62.00	-19	1,458	-1.30%
2021/08/30	0	0.00	32	60.28	60.10	-32	1,421	-2.25%
2021/08/26	10	59.60	0	0.00	59.50	10	1,426	0.70%
2021/08/25	0	0.00	91	60.18	60.70	-91	1,433	-6.35%
2021/08/23	0	0.00	12	57.31	58.30	-12	1,429	-0.84%
2021/08/20	4	54.30	0	0.00	54.10	4	1,427	0.28%
2021/08/19	3	54.90	0	0.00	54.40	3	1,433	0.21%
2021/08/18	1	54.00	1	56.70	56.50	0	1,443	0.00%
2021/08/17	46	54.62	0	0.00	54.50	46	1,443	3.19%
2021/08/16	17	54.97	1	55.90	54.80	16	1,465	1.09%
2021/08/13	67	56.61	0	0.00	55.60	67	1,486	4.51%
2021/08/11	21	57.21	1	58.10	57.30	20	1,563	1.28%
2021/08/10	2	58.95	2	59.50	58.40	0	1,590	0.00%
2021/08/09	1	60.30	11	60.99	59.80	-10	1,666	-0.60%
2021/08/06	5	60.50	20	60.42	61.00	-15	1,715	-0.87%
2021/08/05	10	60.20	46	61.64	60.40	-36	1,783	-2.02%
2021/08/04	0	0.00	52	61.08	61.00	-52	1,826	-2.85%
2021/08/03	15	58.73	10	59.10	59.70	5	1,905	0.26%
2021/08/02	11	57.47	0	57.50	58.50	11	1,915	0.57%
2021/07/30	6	59.20	0	0.00	57.70	6	1,955	0.31%
2021/07/29	13	58.44	0	0.00	58.30	13	1,978	0.66%
2021/07/28	35	58.81	0	0.00	58.50	35	1,986	1.76%
2021/07/27	7	59.96	0	0.00	59.60	7	2,002	0.35%
2021/07/26	33	60.01	10	59.70	59.70	23	2,010	1.14%
2021/07/23	9	60.58	0	0.00	60.50	9	2,006	0.45%
2021/07/22	10	60.60	14	61.57	62.30	-4	2,060	-0.19%
2021/07/21	10	59.00	2	60.45	60.60	8	2,038	0.39%
2021/07/20	7	59.03	0	0.00	58.50	7	2,024	0.35%
2021/07/19	32	60.26	0.1	60.10	59.80	31.9	2,021	1.58%
2021/07/16	33.1	63.39	0	0.00	63.60	33.1	2,038	1.62%
2021/07/15	1	65.40	5	64.92	64.30	-4	2,037	-0.20%
2021/07/14	5	64.08	5	64.00	65.40	0	1,996	0.00%
2021/07/13	1	60.70	2	62.20	60.70	-1	1,931	-0.05%
2021/07/09	1	59.30	20	59.41	59.30	-19	1,966	-0.97%
2021/07/08	10	59.60	10	60.30	59.70	0	2,047	0.00%
2021/07/07	1	60.20	30	59.90	59.80	-29	2,111	-1.37%
2021/07/06	1	62.10	14	60.79	60.70	-13	2,123	-0.61%
2021/07/05	1	62.70	1	61.10	62.80	0	2,131	0.00%
2021/07/02	2	59.40	0	0.00	59.30	2	2,135	0.09%
2021/07/01	1	61.60	11	60.22	59.70	-10	2,156	-0.46%
2021/06/24	1	61.50	1	61.50	61.20	0	2,242	0.00%
2021/06/23	0	0.00	1	59.80	60.30	-1	2,233	-0.04%
2021/06/21	0	0.00	1	59.80	59.50	-1	2,212	-0.05%
2021/06/18	1	59.70	0	0.00	59.90	1	2,215	0.05%
2021/06/15	0.1	58.30	3	58.40	58.30	-2.9	2,265	-0.13%
2021/06/11	0	0.00	5	56.78	56.80	-5	2,269	-0.22%
2021/06/10	0	0.00	4	56.30	56.20	-4	2,275	-0.18%
2021/06/09	0	0.00	8	55.55	55.40	-8	2,296	-0.35%
2021/06/08	0	0.00	5	55.10	55.10	-5	2,322	-0.22%
2021/06/02	0	0.00	20	56.50	55.90	-20	2,393	-0.84%
2021/05/31	0	0.00	4	57.00	56.50	-4	2,531	-0.16%
2021/05/28	2	56.25	0	0.00	55.70	2	2,548	0.08%
2021/05/27	1	53.60	11	54.84	55.10	-10	2,588	-0.39%
2021/05/25	0	0.00	10	54.96	55.20	-10	2,608	-0.38%
2021/05/24	0	0.00	1	54.20	53.70	-1	2,607	-0.04%
2021/05/21	0	0.00	13	51.85	52.40	-13	2,605	-0.50%
2021/05/20	8	51.35	19	50.84	50.40	-11	2,601	-0.42%
2021/05/19	1	51.30	8	51.24	51.90	-7	2,594	-0.27%
2021/05/18	1	46.50	4	46.31	48.10	-3	2,595	-0.12%
2021/05/17	2	45.25	2	45.45	44.55	0	2,584	0.00%
2021/05/14	6	49.18	0	0.00	49.50	6	2,540	0.24%
2021/05/13	6	51.47	5	52.30	50.80	1	2,494	0.04%
2021/05/12	3	55.37	7	55.53	55.20	-4	2,437	-0.16%
2021/05/11	22	61.65	6	61.47	61.30	16	2,407	0.66%
2021/05/10	1	68.40	0	0.00	68.10	1	2,333	0.04%
2021/05/06	1	67.60	0	0.00	67.90	1	2,357	0.04%
2021/05/05	0	0.00	2	66.05	66.50	-2	2,436	-0.08%
2021/05/04	1	65.30	5	65.50	65.80	-4	2,472	-0.16%
2021/04/28	2	68.60	9	68.36	67.80	-7	2,506	-0.28%
2021/04/27	1	66.70	0	0.00	67.50	1	2,459	0.04%
2021/04/22	0	0.00	1	68.20	66.80	-1	2,524	-0.04%
2021/04/19	9	67.13	0	0.00	67.20	9	2,565	0.35%
2021/04/16	4	65.88	3	65.87	65.90	1	2,547	0.04%
2021/04/15	1	63.60	3	63.67	64.00	-2	2,554	-0.08%
2021/04/14	2	61.10	8	62.09	62.00	-6	2,567	-0.23%
2021/04/13	2	64.45	43	64.80	64.30	-41	2,516	-1.63%
2021/04/12	1	66.00	0	0.00	66.10	1	2,473	0.04%
2021/04/09	0	0.00	1	66.90	66.50	-1	2,482	-0.04%
2021/04/01	1	67.30	1	67.00	66.70	0	2,460	0.00%
2021/03/30	1	66.90	0	0.00	67.00	1	2,504	0.04%
2021/03/25	3	66.40	0	0.00	66.30	3	2,685	0.11%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/18	1	67.40	1	67.30	67.40	0	2,752	0.00%
2021/03/17	21	67.76	0	0.00	67.70	21	2,780	0.76%
2021/03/16	10	67.75	0	0.00	68.10	10	2,832	0.35%
2021/03/15	2	68.20	0	0.00	68.10	2	2,841	0.07%
2021/03/12	2	68.40	0	0.00	67.90	2	2,845	0.07%
2021/03/11	0	0.00	1	67.90	68.10	-1	2,887	-0.03%
2021/03/10	2	68.00	0	0.00	67.70	2	2,882	0.07%
2021/03/09	0	0.00	3	66.70	67.00	-3	2,885	-0.10%
2021/03/08	1	68.10	0	0.00	67.90	1	2,871	0.03%
2021/03/05	0	0.00	1	68.00	68.60	-1	2,898	-0.03%
2021/03/04	9	68.88	1	68.40	68.20	8	2,914	0.27%
2021/03/03	1	71.60	1	71.70	71.10	0	2,864	0.00%
2021/03/02	3	71.53	31	72.23	71.00	-28	2,890	-0.97%
2021/02/26	1	70.90	1	71.00	71.20	0	2,859	0.00%
2021/02/25	0	0.00	1	71.20	71.10	-1	2,857	-0.03%
2021/02/24	10	70.28	0	0.00	70.30	10	2,864	0.35%
2021/02/23	1	70.40	0	0.00	70.40	1	2,862	0.03%
2021/02/22	4	71.15	0	0.00	71.20	4	2,930	0.14%
2021/02/18	4	71.53	0	0.00	71.20	4	2,978	0.13%
2021/02/17	0	0.00	2	69.00	69.30	-2	3,011	-0.07%
2021/02/05	0	0.00	2	68.25	68.00	-2	2,993	-0.07%
2021/02/04	2	66.65	0	0.00	66.70	2	3,002	0.07%
2021/02/02	1	66.90	0	0.00	67.00	1	3,048	0.03%
2021/02/01	1	67.30	2	67.85	67.90	-1	3,032	-0.03%
2021/01/29	1	70.10	2	69.50	68.80	-1	3,112	-0.03%
2021/01/28	3	70.80	0	0.00	70.20	3	3,078	0.10%
2021/01/27	3	71.90	4	71.08	71.70	-1	3,027	-0.03%
2021/01/26	1	68.10	0	0.00	68.60	1	2,911	0.03%
2021/01/25	5	69.58	57	68.87	69.00	-52	2,864	-1.82%
2021/01/22	0	0.00	5	68.60	68.40	-5	2,838	-0.18%
2021/01/21	10	68.10	5	69.60	67.90	5	2,850	0.18%
2021/01/20	3	68.53	2	68.85	68.50	1	2,870	0.03%
2021/01/19	0	0.00	4	68.85	68.80	-4	2,868	-0.14%
2021/01/18	7	67.49	5	68.36	68.40	2	2,847	0.07%
2021/01/15	15	69.08	0	0.00	68.90	15	2,838	0.53%
2021/01/14	0	0.00	58	70.09	70.90	-58	2,786	-2.08%
2021/01/13	0	0.00	8	67.73	68.10	-8	2,736	-0.29%
2021/01/12	14	67.14	0	0.00	66.70	14	2,719	0.51%
2021/01/11	1	68.10	18	68.45	68.90	-17	2,692	-0.63%
2021/01/08	13	67.04	2	67.80	67.50	11	2,673	0.41%
2021/01/06	6	68.73	5	69.60	68.30	1	2,634	0.04%
2021/01/05	8	68.65	0	0.00	68.60	8	2,611	0.31%
2021/01/04	9	68.90	53	69.91	69.40	-44	2,608	-1.69%
2020/12/31	1	68.30	0	0.00	68.60	1	2,582	0.04%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.60	7	68.71	68.60	-6	2,624	-0.23%
2020/12/28	6	67.60	0	0.00	67.90	6	2,615	0.23%
2020/12/25	6	68.60	0	0.00	68.80	6	2,581	0.23%
2020/12/24	13	69.86	15	70.37	70.20	-2	2,571	-0.08%
2020/12/23	5	68.60	12	69.11	69.50	-7	2,559	-0.27%
2020/12/22	10	68.10	5	69.60	67.60	5	2,576	0.19%
2020/12/21	12	69.00	0	0.00	68.30	12	2,515	0.48%
2020/12/18	6	70.57	0	0.00	70.50	6	2,586	0.23%
2020/12/15	5	71.60	0	0.00	71.60	5	2,710	0.18%
2020/12/14	1	72.20	0	0.00	72.90	1	2,740	0.04%
2020/12/11	22	72.79	10	73.60	72.60	12	2,810	0.43%
2020/12/10	15	75.60	0	0.00	74.60	15	2,880	0.52%
2020/12/09	8	77.65	6	78.42	77.70	2	2,954	0.07%
2020/12/08	3	77.53	1	77.80	77.90	2	2,958	0.07%
2020/12/07	30	78.91	2	78.65	77.30	28	2,949	0.95%
2020/12/03	7	81.76	0	0.00	81.80	7	2,879	0.24%
2020/12/02	5	82.60	0	0.00	82.60	5	2,878	0.17%
2020/12/01	1	82.70	10	83.10	83.40	-9	2,889	-0.31%
2020/11/30	5	81.30	5	82.22	81.30	0	2,889	0.00%
2020/11/27	11	83.19	7	84.11	83.40	4	2,869	0.14%
2020/11/26	3	83.73	11	83.15	84.10	-8	2,840	-0.28%
2020/11/25	12	81.15	10	82.10	81.40	2	2,816	0.07%
2020/11/24	1	81.70	0	0.00	81.30	1	2,831	0.04%
2020/11/23	5	81.60	0	0.00	81.50	5	2,871	0.17%
2020/11/20	0	0.00	5	82.70	82.90	-5	2,874	-0.17%
2020/11/19	10	82.10	13	83.17	82.40	-3	2,877	-0.10%
2020/11/18	0	0.00	9	82.49	82.40	-9	2,826	-0.32%
2020/11/17	15	81.27	16	82.21	81.60	-1	2,822	-0.04%
2020/11/16	60	82.32	76	81.39	81.80	-16	2,855	-0.56%
2020/11/12	10	78.10	6	78.50	79.00	4	2,857	0.14%
2020/11/11	2	78.60	14	79.51	79.70	-12	2,871	-0.42%
2020/11/10	10	77.60	5	78.60	78.50	5	2,919	0.17%
2020/11/09	5	77.60	5	78.60	78.50	0	2,982	0.00%
2020/11/06	12	77.98	32	78.33	78.50	-20	3,079	-0.65%
2020/11/05	0	0.00	1	75.70	76.00	-1	3,050	-0.03%
2020/11/03	5	75.60	10	76.10	74.90	-5	3,232	-0.15%
2020/11/02	5	73.60	5	74.60	75.20	0	3,373	0.00%
2020/10/30	10	75.10	0	0.00	74.10	10	3,595	0.28%
2020/10/29	5	74.60	11	76.13	76.20	-6	3,641	-0.16%
2020/10/28	0	0.00	5	75.60	75.40	-5	3,735	-0.13%
2020/10/27	5	72.60	12	74.08	74.30	-7	3,751	-0.19%
2020/10/26	0	0.00	5	73.60	72.80	-5	3,789	-0.13%
2020/10/23	0	0.00	4	73.00	73.30	-4	3,857	-0.10%
2020/10/22	3	72.17	0	0.00	72.20	3	3,945	0.08%
2020/10/21	5	72.20	8	72.60	72.90	-3	4,023	-0.07%
2020/10/20	0	0.00	5	71.60	71.60	-5	4,154	-0.12%
2020/10/15	5	70.60	0	0.00	70.90	5	4,345	0.12%
2020/10/14	4	71.80	0	0.00	71.90	4	4,355	0.09%
2020/10/13	5	71.60	0	0.00	71.70	5	4,480	0.11%
2020/10/08	5	72.60	0	0.00	73.00	5	4,563	0.11%
2020/10/07	0	0.00	13	73.10	72.90	-13	4,600	-0.28%
2020/10/06	12	72.07	5	73.60	71.70	7	4,641	0.15%
2020/10/05	0	0.00	5	72.60	73.00	-5	4,684	-0.11%
2020/09/30	0	0.00	5	71.60	72.20	-5	4,830	-0.10%
2020/09/29	10	71.10	5	72.60	71.00	5	4,900	0.10%
2020/09/28	10	71.60	5	72.60	72.00	5	4,991	0.10%
2020/09/25	15	72.60	5	72.60	72.40	10	5,108	0.20%
2020/09/24	10	75.10	0	0.00	74.60	10	5,324	0.19%
2020/09/23	36	78.54	33	79.15	77.30	3	5,685	0.05%
2020/09/22	10	77.84	7	78.54	78.30	3	5,668	0.05%
2020/09/21	4	76.60	9	78.16	78.30	-5	5,672	-0.09%
2020/09/18	5	77.00	5	78.60	77.00	0	5,673	0.00%
2020/09/17	6	77.67	6.8	78.51	78.10	-0.8	5,617	-0.01%
2020/09/16	7	77.34	14.1	77.70	78.00	-7.1	5,632	-0.13%
2020/09/15	0	0.00	17	76.48	77.10	-17	5,684	-0.30%
2020/09/14	16	74.54	38	74.23	74.20	-22	5,814	-0.38%
2020/09/11	10	70.10	5	70.60	71.00	5	5,733	0.09%
2020/09/10	0	0.00	5	71.80	70.70	-5	5,824	-0.09%
2020/09/09	5	70.60	0	0.00	71.20	5	5,989	0.08%
2020/09/08	0	0.00	5	71.60	71.40	-5	6,064	-0.08%
2020/09/07	5	70.60	0	0.00	70.70	5	6,139	0.08%
2020/09/04	7	70.53	5.1	71.60	71.70	1.9	6,164	0.03%
2020/09/03	6	71.67	10	72.10	71.10	-4	6,194	-0.06%
2020/09/02	5	70.60	8	71.60	70.80	-3	6,193	-0.05%
2020/09/01	13	70.94	0.1	71.50	71.00	12.9	6,217	0.21%
2020/08/31	0	0.00	5	72.60	72.30	-5	6,318	-0.08%
2020/08/28	5	71.60	0	0.00	70.80	5	6,344	0.08%
2020/08/27	9	73.09	13	73.12	72.30	-4	6,351	-0.06%
2020/08/26	5	71.60	2	71.90	71.10	3	6,367	0.05%
2020/08/24	6	72.75	21	73.03	72.60	-15	6,414	-0.23%
2020/08/21	0	0.00	6	71.67	72.40	-6	6,432	-0.09%
2020/08/20	27	70.62	12	70.26	70.50	15	6,500	0.23%
2020/08/19	12	74.13	3	76.07	73.50	9	6,602	0.14%
2020/08/18	6	75.63	0	0.00	75.20	6	6,665	0.09%
2020/08/17	20	75.85	14	76.07	76.20	6	6,804	0.09%
2020/08/14	5	75.20	13	76.05	76.90	-8	7,144	-0.11%
2020/08/13	7	74.51	11	74.97	73.70	-4	7,234	-0.06%
2020/08/12	22	73.67	5	73.60	73.20	17	7,304	0.23%
2020/08/11	12	75.12	17	76.01	75.80	-5	7,256	-0.07%
2020/08/10	15	75.27	6	76.48	74.40	9	7,261	0.12%
2020/08/07	29	77.33	0	0.00	76.30	29	7,369	0.39%
2020/08/06	16	80.55	1	81.30	79.60	15	7,356	0.20%
2020/08/05	11	81.23	55	80.81	83.10	-44	7,623	-0.58%
2020/08/04	7	75.54	24	75.83	75.80	-17	7,502	-0.23%
2020/08/03	45	76.10	5	75.60	73.70	40	7,519	0.53%
2020/07/31	2	80.40	13	80.60	80.40	-11	7,730	-0.14%
2020/07/30	22	80.04	24	80.25	79.60	-2	8,002	-0.02%
2020/07/29	60	82.33	55	80.79	80.10	5	8,006	0.06%
2020/07/28	31	81.31	78	81.92	82.00	-47	8,007	-0.59%
2020/07/27	21	80.71	267	80.98	80.00	-246	7,992	-3.08%	大賣/鉅額交易
2020/07/24	167	82.68	108	82.61	80.80	59	8,093	0.73%	大買/大賣/
2020/07/23	51	82.15	15	82.13	83.10	36	8,153	0.44%
2020/07/22	10	81.80	10	82.40	82.40	0	8,100	0.00%
2020/07/21	17	80.74	29	81.91	81.80	-12	8,102	-0.15%
2020/07/20	0	0.00	6	79.45	80.20	-6	8,192	-0.07%
2020/07/17	30	80.08	36	81.67	78.90	-6	8,302	-0.07%
2020/07/16	17	79.16	12	79.27	79.60	5	8,376	0.06%
2020/07/15	14	78.31	6	79.58	78.00	8	8,442	0.09%
2020/07/14	7	77.69	22	78.30	78.70	-15	8,504	-0.18%
2020/07/13	18	78.00	8	79.43	77.70	10	8,523	0.12%
2020/07/10	42	79.04	13	79.32	77.70	29	8,572	0.34%
2020/07/09	58	82.42	32	83.82	81.10	26	8,601	0.30%
2020/07/08	6	80.00	25	80.88	81.60	-19	8,613	-0.22%
2020/07/07	26	79.20	34	79.98	79.80	-8	8,630	-0.09%
2020/07/06	34	79.90	31	80.86	78.90	3	8,763	0.03%
2020/07/03	34	79.16	24	80.68	78.00	10	8,994	0.11%
2020/07/02	19	76.36	154	77.26	79.40	-135	8,939	-1.51%	大賣/鉅額交易
2020/07/01	2	71.50	170	72.16	72.20	-168	8,738	-1.92%	大賣/鉅額交易
2020/06/30	37	69.09	0	0.00	69.10	37	8,712	0.42%
2020/06/29	20	69.33	2	69.40	69.10	18	8,739	0.21%
2020/06/23	23	71.19	11	71.68	70.60	12	8,835	0.14%
2020/06/22	22	72.38	12	72.95	72.30	10	8,839	0.11%
2020/06/19	298	71.61	162	72.77	73.60	136	8,860	1.53%	大買/大賣/鉅額交易
2020/06/18	22	69.25	2	69.80	69.40	20	8,725	0.23%
2020/06/17	19	69.41	1	70.90	69.00	18	8,838	0.20%
2020/06/16	14	69.71	52	69.75	70.60	-38	8,860	-0.43%
2020/06/15	22	67.39	11	67.63	67.30	11	8,868	0.12%
2020/06/12	15	64.53	24	65.84	67.60	-9	9,014	-0.10%
2020/06/11	18	66.23	6	67.23	65.20	12	9,095	0.13%
2020/06/10	15	66.13	14	66.16	67.00	1	9,153	0.01%
2020/06/09	10	66.51	300	66.77	66.20	-290	9,234	-3.14%	大賣/鉅額交易
2020/06/08	4	67.10	7	67.87	67.00	-3	9,341	-0.03%
2020/06/05	46	67.40	224	67.06	67.30	-178	9,400	-1.89%	大賣/鉅額交易
2020/06/04	2	70.40	19	70.28	69.80	-17	9,466	-0.18%
2020/06/03	13	69.24	3	69.77	70.20	10	9,620	0.10%
2020/06/02	7	69.69	5	70.60	69.00	2	9,744	0.02%
2020/06/01	5	69.40	5	69.60	69.60	0	9,816	0.00%
2020/05/29	7	68.61	5	68.60	68.70	2	9,858	0.02%
2020/05/28	7	67.57	5	68.60	68.10	2	10,032	0.02%
2020/05/27	10	68.05	1	67.10	68.10	9	10,091	0.09%
2020/05/26	36	69.39	11	70.43	68.20	25	10,310	0.24%
2020/05/25	6	71.73	10	71.20	72.50	-4	10,445	-0.04%
2020/05/22	36	70.92	26	70.58	69.70	10	10,475	0.10%
2020/05/21	19	68.72	56	68.85	71.50	-37	10,464	-0.35%
2020/05/20	91	63.87	26	64.17	65.00	65	10,220	0.64%
2020/05/19	8	62.74	14	62.14	62.90	-6	10,586	-0.06%
2020/05/18	17	60.49	5	61.60	60.80	12	10,586	0.11%
2020/05/15	5	60.60	14	61.18	60.80	-9	10,820	-0.08%
2020/05/14	369	62.94	29	62.14	60.60	340	11,202	3.03%	大買/鉅額交易
2020/05/13	21	62.12	1	62.20	61.90	20	11,770	0.17%
2020/05/12	149	62.08	42	62.98	62.10	107	12,247	0.87%	大買/鉅額交易
2020/05/11	91	59.76	3	60.10	61.40	88	12,047	0.73%
2020/05/08	2	60.25	1	59.80	60.20	1	12,006	0.01%
2020/05/07	77	61.41	64	61.30	60.10	13	12,034	0.11%
2020/05/06	15	58.78	26	57.85	58.60	-11	11,835	-0.09%
2020/05/05	3	55.77	4	55.73	55.60	-1	11,633	-0.01%
2020/05/04	2	55.25	28	55.26	55.10	-26	11,850	-0.22%
2020/04/30	13	55.92	4	55.85	56.30	9	11,923	0.08%
2020/04/29	23	57.00	7	57.57	56.30	16	12,041	0.13%
2020/04/28	6	56.47	5	56.22	57.20	1	12,202	0.01%
2020/04/27	3	54.47	0	0.00	54.00	3	12,135	0.02%
2020/04/24	2	54.40	3	54.50	54.00	-1	12,214	-0.01%
2020/04/23	11	55.81	3	56.30	54.60	8	12,367	0.06%
2020/04/22	9	54.70	27	55.17	55.90	-18	12,442	-0.14%
2020/04/21	25	54.76	11	54.36	54.00	14	12,394	0.11%
2020/04/20	7	53.60	6	53.28	53.40	1	12,231	0.01%
2020/04/17	4	53.70	0	0.00	52.00	4	12,138	0.03%
2020/04/16	3	52.77	1	53.00	53.40	2	12,063	0.02%
2020/04/14	5	53.30	6	53.63	54.00	-1	11,926	-0.01%
2020/04/13	4	53.73	6	53.73	53.10	-2	11,862	-0.02%
2020/04/10	3	52.63	4	52.68	52.50	-1	11,721	-0.01%
2020/04/09	41	53.38	42	53.07	52.80	-1	11,677	-0.01%
2020/04/08	4	50.98	11	50.82	51.80	-7	11,479	-0.06%
2020/04/07	2	47.30	18	47.12	48.40	-16	11,116	-0.14%
2020/04/06	14	43.95	12	44.08	44.00	2	10,970	0.02%
2020/04/01	2	45.30	1	46.25	45.50	1	10,811	0.01%
2020/03/31	52	47.55	2	48.25	47.10	50	10,793	0.46%
2020/03/30	4	48.11	6	48.40	48.70	-2	10,818	-0.02%
2020/03/27	372	49.53	3	49.90	48.40	369	10,907	3.38%	大買/鉅額交易
2020/03/26	6	51.47	5	51.82	51.80	1	10,903	0.01%
2020/03/25	16	52.89	12	52.03	51.40	4	10,937	0.04%
2020/03/24	6	52.22	6	52.67	52.50	0	10,937	0.00%
2020/03/23	10	51.70	9	52.38	51.00	1	10,976	0.01%
2020/03/20	7	50.75	8	50.89	51.40	-1	10,835	-0.01%
2020/03/19	20	48.56	28	48.23	47.20	-8	10,721	-0.07%
2020/03/18	18	51.27	18	51.35	50.50	0	10,591	0.00%
2020/03/17	14	48.86	30	48.84	49.15	-16	10,397	-0.15%
2020/03/16	17	47.91	2	50.40	46.55	15	10,242	0.15%
2020/03/13	231	45.91	4	46.94	49.45	227	10,142	2.24%	大買/鉅額交易
2020/03/12	61	50.66	31	52.50	50.00	30	10,088	0.30%
2020/03/11	19	56.17	3	56.17	54.20	16	9,966	0.16%
2020/03/10	15	51.96	8.6	53.66	55.20	6.4	9,869	0.06%
2020/03/09	97	57.66	58	56.71	55.00	39	9,664	0.40%
2020/03/06	3	57.73	19	57.53	57.60	-16	9,457	-0.17%
2020/03/05	13	57.88	6	57.62	56.90	7	9,328	0.08%
2020/03/04	7	56.93	1	56.80	56.70	6	9,246	0.06%
2020/03/03	8	57.78	9	58.28	57.90	-1	9,238	-0.01%
2020/03/02	153	55.43	7	55.01	56.00	146	9,054	1.61%	大買/鉅額交易
2020/02/27	28	56.01	13	58.28	55.40	15	8,973	0.17%
2020/02/26	321	57.70	12	57.73	57.10	309	8,663	3.57%	大買/鉅額交易
2020/02/25	8	56.03	3	56.27	55.90	5	8,348	0.06%
2020/02/24	13	55.24	18	56.75	55.70	-5	8,210	-0.06%
2020/02/21	6	55.50	6	55.30	55.50	0	8,069	0.00%
2020/02/20	46	55.48	41	55.64	55.50	5	7,975	0.06%
2020/02/19	9	57.91	1	58.10	58.20	8	7,523	0.11%
2020/02/18	18	57.62	15	58.48	57.20	3	7,427	0.04%
2020/02/17	31	61.01	16	60.48	59.70	15	7,168	0.21%
2020/02/14	18	58.29	26	58.55	60.30	-8	6,726	-0.12%
2020/02/13	14	54.88	32	54.97	54.90	-18	6,002	-0.30%
2020/02/12	14	53.46	12	53.25	52.40	2	5,496	0.04%
2020/02/11	6	51.83	0	0.00	52.00	6	5,386	0.11%
2020/02/10	6	52.90	1	52.30	51.30	5	5,538	0.09%
2020/02/07	0	0.00	1	52.30	52.00	-1	5,440	-0.02%
2020/02/06	1	52.70	1	53.60	53.60	0	5,321	0.00%
2020/02/05	21	53.95	54	53.26	52.60	-33	5,214	-0.63%
2020/02/04	1	51.50	0	0.00	51.70	1	4,944	0.02%
2020/02/03	4	52.45	4	52.13	52.70	0	4,849	0.00%
2020/01/31	13	52.44	31	52.54	53.30	-18	4,686	-0.38%
2020/01/30	0	0.00	2	49.65	49.80	-2	4,367	-0.05%
2020/01/20	11	51.04	4	51.08	51.00	7	4,231	0.17%
2020/01/17	2	50.30	1	49.95	50.30	1	4,153	0.02%
2020/01/16	4	49.11	3	49.20	49.20	1	3,998	0.03%
2020/01/15	14	47.38	3	47.45	47.20	11	3,778	0.29%
2020/01/10	2	45.28	1	44.95	45.40	1	3,835	0.03%
2020/01/09	1	45.15	0	0.00	45.30	1	3,831	0.03%
2020/01/08	2	44.38	0	0.00	44.20	2	3,898	0.05%
2020/01/03	4	46.45	0	0.00	46.30	4	4,085	0.10%
2020/01/02	1	47.00	5	46.98	47.25	-4	4,108	-0.10%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/30	1	46.05	0	0.00	46.05	1	4,311	0.02%
2019/12/27	0	0.00	1	46.45	46.85	-1	4,271	-0.02%
2019/12/26	6	46.11	2	46.30	46.05	4	4,260	0.09%
2019/12/25	2	47.65	2	48.15	47.20	0	4,222	0.00%
2019/12/24	0	0.00	62	47.78	47.70	-62	4,240	-1.46%
2019/12/23	61	47.25	7	47.06	47.60	54	4,127	1.31%
2019/12/20	1	46.25	2	45.73	46.00	-1	3,987	-0.03%
2019/12/19	1	45.65	1	46.35	46.50	0	3,933	0.00%
2019/12/18	4	45.31	19	44.51	45.10	-15	3,831	-0.39%
2019/12/17	2	44.10	0	0.00	44.10	2	3,703	0.05%
2019/12/16	2	43.58	0	0.00	44.00	2	3,732	0.05%
2019/12/12	0	43.40	1	42.80	43.45	-1	3,953	-0.02%
2019/12/11	2	42.60	0	0.00	42.65	2	4,085	0.05%
2019/12/09	1	42.60	0	0.00	42.60	1	4,163	0.02%
2019/12/02	1	43.55	0	0.00	42.65	1	4,603	0.02%
2019/11/28	4	44.51	20	44.64	44.80	-16	4,686	-0.34%
2019/11/22	1	42.80	0	0.00	42.70	1	4,867	0.02%
2019/11/21	5	42.45	25	42.46	43.20	-20	4,990	-0.40%
2019/11/19	5	44.10	5	43.65	43.60	0	5,197	0.00%
2019/11/18	2	44.20	0	0.00	44.30	2	5,226	0.04%
2019/11/14	2	41.70	0	0.00	41.65	2	5,387	0.04%
2019/11/13	2	42.85	0	0.00	42.70	2	5,441	0.04%
2019/11/12	10	43.00	0	0.00	43.20	10	5,495	0.18%
2019/11/11	0	0.00	13	42.49	42.10	-13	5,660	-0.23%
2019/11/08	2	44.05	2	44.00	43.85	0	5,702	0.00%
2019/11/07	18	44.12	8	43.94	44.45	10	5,784	0.17%
2019/11/05	0	0.00	1	42.55	42.25	-1	6,001	-0.02%
2019/11/04	2	42.90	1	43.05	42.55	1	6,228	0.02%
2019/11/01	0	0.00	2	43.10	43.10	-2	6,305	-0.03%
2019/10/31	4	43.35	0	0.00	43.25	4	6,445	0.06%
2019/10/29	0	0.00	2	42.40	42.25	-2	6,586	-0.03%
2019/10/24	0	0.00	14	43.10	43.40	-14	6,710	-0.21%
2019/10/23	0	0.00	5	42.90	42.50	-5	6,712	-0.07%
2019/10/22	2	43.15	3	43.62	42.75	-1	6,735	-0.01%
2019/10/21	0	0.00	1	42.75	42.55	-1	6,731	-0.01%
2019/10/18	6	42.91	9	42.81	42.85	-3	6,792	-0.04%
2019/10/17	1	41.55	2	41.25	41.50	-1	6,731	-0.01%
2019/10/16	0	0.00	5	41.34	41.80	-5	6,818	-0.07%
2019/10/15	11	40.36	2	40.60	40.60	9	6,821	0.13%
2019/10/14	6	39.23	5	38.84	39.30	1	6,860	0.01%
2019/10/09	13	38.43	10	38.91	38.85	3	6,895	0.04%
2019/10/08	2	41.00	0	0.00	41.05	2	6,871	0.03%
2019/10/07	16	42.06	18	42.02	42.30	-2	6,886	-0.03%
2019/10/04	2	41.75	552	41.40	40.30	-550	6,848	-8.03%	大賣/鉅額交易
2019/10/03	1	42.00	481	42.05	41.95	-480	6,802	-7.06%	大賣/鉅額交易
2019/10/02	3	42.17	292	42.23	42.40	-289	6,962	-4.15%	大賣/鉅額交易
2019/10/01	9	42.21	352	42.26	42.20	-343	6,981	-4.91%	大賣/鉅額交易
2019/09/27	6	42.05	7	42.09	42.05	-1	6,999	-0.01%
2019/09/26	0	0.00	9	43.92	43.85	-9	7,086	-0.13%
2019/09/25	1	44.00	0	0.00	43.60	1	7,157	0.01%
2019/09/24	1	44.35	3	44.73	43.80	-2	7,262	-0.03%
2019/09/23	6	44.49	11	44.52	44.30	-5	7,290	-0.07%
2019/09/20	1	43.85	0	0.00	43.85	1	7,379	0.01%
2019/09/19	117.9	43.60	119.9	43.60	43.60	-2	7,393	-0.03%	大買/大賣/
2019/09/18	4	43.53	9	44.36	43.40	-5	7,383	-0.07%
2019/09/17	118	45.20	132	45.22	45.20	-14	7,202	-0.19%	大買/大賣/
2019/09/16	7	44.80	3	45.00	44.85	4	7,215	0.06%
2019/09/12	106	46.72	101	46.70	46.70	5	7,126	0.07%	大買/大賣/
2019/09/11	5	47.20	3	47.45	47.15	2	7,212	0.03%
2019/09/10	3	46.52	5	46.67	46.85	-2	7,338	-0.03%
2019/09/09	43	47.18	9	47.07	46.70	34	7,411	0.46%
2019/09/06	6	51.22	2	51.60	51.50	4	7,243	0.06%
2019/09/05	3	51.30	3	51.60	51.40	0	7,472	0.00%
2019/09/04	5	50.88	2	51.15	51.00	3	7,480	0.04%
2019/09/03	2	50.80	1	51.30	50.50	1	7,592	0.01%
2019/09/02	7	50.43	0	0.00	51.70	7	7,645	0.09%
2019/08/30	16	50.84	1	51.40	50.30	15	7,796	0.19%
2019/08/29	7	50.76	7	51.21	50.80	0	7,929	0.00%
2019/08/28	15	50.59	0	0.00	50.60	15	7,921	0.19%
2019/08/27	10	51.43	1	51.50	51.00	9	7,869	0.11%
2019/08/26	32	51.89	0	0.00	51.30	32	7,858	0.41%
2019/08/23	20	53.82	1	54.00	53.60	19	7,771	0.24%
2019/08/22	15	54.34	227	53.68	54.90	-212	7,731	-2.74%	大賣/鉅額交易
2019/08/21	14	54.30	104	54.60	54.20	-90	7,650	-1.18%	大賣/
2019/08/20	117	55.72	6	55.68	55.00	111	7,684	1.44%	大買/鉅額交易
2019/08/19	213	55.72	20	55.61	55.20	193	7,690	2.51%	大買/鉅額交易
2019/08/16	7	53.21	203	53.29	53.20	-196	7,605	-2.58%	大賣/鉅額交易
2019/08/15	6	53.83	0	0.00	53.90	6	7,544	0.08%
2019/08/14	111	54.94	30	54.98	54.60	81	7,517	1.08%	大買/
2019/08/13	62	54.44	54	53.48	53.10	8	7,466	0.11%
2019/08/12	9	54.67	7	54.63	54.40	2	7,543	0.03%
2019/08/08	208	55.66	146	55.61	56.50	62	7,500	0.83%	大買/大賣/
2019/08/07	6	53.08	4	53.48	52.80	2	7,291	0.03%
2019/08/06	10	53.51	6	51.55	53.80	4	7,271	0.06%
2019/08/05	8	51.59	6	51.93	50.70	2	7,113	0.03%
2019/08/02	28	52.97	29	53.31	52.70	-1	7,225	-0.01%
2019/08/01	13	52.56	6	52.80	53.00	7	7,491	0.09%
2019/07/31	1	51.50	3	51.67	51.60	-2	7,711	-0.03%
2019/07/30	19	51.17	17	51.27	51.50	2	7,891	0.03%
2019/07/29	0	0.00	5	50.36	50.50	-5	7,944	-0.06%
2019/07/26	9	49.76	1	49.70	49.60	8	8,083	0.10%
2019/07/25	0	0.00	2	50.03	49.85	-2	8,164	-0.02%
2019/07/24	1	49.30	6	49.45	49.40	-5	8,324	-0.06%
2019/07/23	3	50.00	2	49.90	49.80	1	8,400	0.01%
2019/07/22	9	50.39	12	50.75	50.70	-3	8,389	-0.04%
2019/07/19	0	0.00	5	49.61	49.50	-5	8,400	-0.06%
2019/07/18	3	49.23	0	0.00	49.00	3	8,547	0.04%
2019/07/17	4	49.90	12	50.11	50.10	-8	8,531	-0.09%
2019/07/16	13	51.82	13	51.22	50.70	0	8,540	0.00%
2019/07/15	15	51.96	10	52.13	51.90	5	8,616	0.06%
2019/07/12	93	51.63	90	51.28	51.50	3	8,738	0.03%
2019/07/11	2	50.00	1	50.50	50.70	1	8,819	0.01%
2019/07/10	7	50.57	59	50.82	50.20	-52	9,016	-0.58%
2019/07/09	59	49.98	0	0.00	49.85	59	9,495	0.62%
2019/07/08	49	50.72	0	0.00	50.60	49	10,127	0.48%
2019/07/05	6	51.77	4	51.83	51.70	2	10,138	0.02%
2019/07/04	4	52.05	7	52.20	52.10	-3	10,181	-0.03%
2019/07/03	18	52.32	2	51.85	51.70	16	10,261	0.16%
2019/07/02	15	54.59	14	54.71	54.30	1	10,153	0.01%
2019/07/01	15	54.96	17	55.28	55.50	-2	10,229	-0.02%
2019/06/28	16	54.46	25	54.46	54.60	-9	10,178	-0.09%
2019/06/27	118	55.15	124	54.43	53.70	-6	10,264	-0.06%	大買/大賣/
2019/06/26	3	53.63	2	54.30	54.00	1	10,310	0.01%
2019/06/25	5	53.62	3	54.17	54.10	2	10,371	0.02%
2019/06/24	8	53.94	7	54.10	54.30	1	10,411	0.01%
2019/06/21	13	53.86	2	53.10	53.10	11	10,404	0.11%
2019/06/20	61	54.74	62	54.29	54.30	-1	10,366	-0.01%
2019/06/19	11	53.81	4	53.70	53.40	7	10,343	0.07%
2019/06/18	32	52.33	19	52.48	53.40	13	10,289	0.13%
2019/06/17	20	53.70	5	53.64	52.70	15	10,162	0.15%
2019/06/14	5	55.96	32	55.26	55.00	-27	10,109	-0.27%
2019/06/13	63	56.19	69	55.08	54.90	-6	10,050	-0.06%
2019/06/12	4	54.03	14	54.14	54.00	-10	9,826	-0.10%
2019/06/11	11	53.46	23	53.53	53.10	-12	9,808	-0.12%
2019/06/10	8	52.69	145	52.51	52.60	-137	9,740	-1.41%	大賣/鉅額交易
2019/06/06	30	52.23	14	51.86	52.70	16	9,728	0.16%
2019/06/05	127	49.96	63	51.55	51.70	64	9,543	0.67%	大買/
2019/06/04	31	48.05	7	48.18	48.40	24	9,438	0.25%
2019/06/03	5	47.42	0	0.00	47.35	5	9,508	0.05%
2019/05/31	0	0.00	4	48.29	48.20	-4	9,800	-0.04%
2019/05/30	5	47.15	6	47.66	47.45	-1	9,783	-0.01%
2019/05/29	2	47.03	6	47.76	47.50	-4	9,802	-0.04%
2019/05/28	2	45.85	21	46.60	47.30	-19	9,865	-0.19%
2019/05/27	12	45.15	10	45.69	45.60	2	9,886	0.02%
2019/05/24	13	46.45	13	46.29	45.95	0	9,851	0.00%
2019/05/23	85	47.64	50	48.35	46.25	35	9,818	0.36%
2019/05/22	3	49.12	30	49.65	48.95	-27	9,878	-0.27%
2019/05/21	2	49.95	3	48.88	49.75	-1	9,976	-0.01%
2019/05/20	5	48.28	6	49.14	48.75	-1	10,042	-0.01%
2019/05/17	30	50.88	12	50.61	49.55	18	9,982	0.18%
2019/05/16	18	52.14	15	52.70	51.70	3	9,904	0.03%
2019/05/15	60	51.71	13	51.42	51.60	47	9,874	0.48%
2019/05/14	2	49.40	109	49.17	50.80	-107	9,929	-1.08%	大賣/鉅額交易
2019/05/13	104	50.59	3	50.63	50.00	101	10,008	1.01%	大買/鉅額交易
2019/05/10	8	50.15	24	50.14	50.00	-16	10,404	-0.15%
2019/05/09	25	52.32	0	0.00	50.50	25	10,496	0.24%
2019/05/08	24	53.68	22	53.59	55.00	2	10,425	0.02%
2019/05/07	6	52.75	11	51.71	53.70	-5	10,216	-0.05%
2019/05/06	27	50.89	13	51.46	50.00	14	10,111	0.14%
2019/05/03	8	52.01	6	52.17	51.70	2	10,062	0.02%
2019/05/02	4	50.35	0	0.00	50.70	4	10,037	0.04%
2019/04/30	7	50.39	6	50.67	51.20	1	10,095	0.01%
2019/04/29	2	48.48	0	0.00	49.25	2	10,047	0.02%
2019/04/26	11	48.57	4	48.68	48.50	7	10,085	0.07%
2019/04/25	2	49.20	1	48.00	49.10	1	10,291	0.01%
2019/04/24	14	49.51	11	49.54	49.00	3	10,513	0.03%
2019/04/22	0	0.00	6	49.93	49.70	-6	11,100	-0.05%
2019/04/19	4	51.20	5	51.14	50.40	-1	11,010	-0.01%
2019/04/18	11	51.02	11	50.31	50.00	0	10,844	0.00%
2019/04/17	5	51.32	5	51.10	52.00	0	10,676	0.00%
2019/04/16	24	51.02	24	50.92	50.70	0	10,536	0.00%
2019/04/15	72	49.60	65	49.53	51.00	7	10,281	0.07%
2019/04/12	45	49.09	46	49.08	46.45	-1	9,716	-0.01%
2019/04/11	2	46.45	11	46.76	46.95	-9	9,029	-0.10%
2019/04/10	0	0.00	1	46.00	45.75	-1	8,884	-0.01%
2019/04/09	0	0.00	8	46.01	45.45	-8	8,873	-0.09%
2019/04/08	0	0.00	7	45.61	45.10	-7	8,766	-0.08%
2019/04/03	2	44.65	6	45.12	44.70	-4	8,714	-0.05%
2019/04/02	1	44.35	0	0.00	43.85	1	8,645	0.01%
2019/04/01	4	44.54	1.5	44.67	44.00	2.5	8,611	0.03%
2019/03/29	31	44.25	31	43.66	43.85	0	8,466	0.00%
2019/03/28	4	42.28	2	42.03	41.80	2	8,339	0.02%
2019/03/27	4.5	41.75	5	42.15	42.15	-0.5	8,292	-0.01%
2019/03/26	1	41.50	0	0.00	41.40	1	8,246	0.01%
2019/03/25	2	40.48	0	0.00	40.80	2	8,317	0.02%
2019/03/22	3	41.73	0	0.00	41.20	3	8,334	0.04%
2019/03/21	1	40.90	1	42.05	42.00	0	8,383	0.00%
2019/03/20	5	41.07	1	41.05	41.10	4	8,350	0.05%
2019/03/19	4	41.49	2	41.48	41.60	2	8,334	0.02%
2019/03/18	3	40.80	0	0.00	40.40	3	8,292	0.04%
2019/03/15	2	41.63	11	41.51	41.15	-9	8,266	-0.11%
2019/03/14	1	40.85	0	0.00	41.90	1	8,256	0.01%
2019/03/13	1	40.50	0	0.00	40.80	1	8,263	0.01%
2019/03/12	6	41.13	2	40.55	40.45	4	8,221	0.05%
2019/03/11	1	41.65	2	41.48	41.35	-1	8,174	-0.01%
2019/03/08	5	41.79	3	41.95	41.45	2	8,280	0.02%
2019/03/07	33	43.33	1	43.10	42.65	32	8,253	0.39%
2019/03/06	65	44.91	85	45.15	43.70	-20	8,223	-0.24%
2019/03/04	0	0.00	9	44.63	44.40	-9	8,107	-0.11%
2019/02/27	4	42.90	1	43.00	44.30	3	8,141	0.04%
2019/02/26	3	43.70	0	0.00	43.60	3	8,098	0.04%
2019/02/25	0	0.00	1	44.45	44.45	-1	8,177	-0.01%
2019/02/22	5	43.49	12	43.48	43.40	-7	8,166	-0.09%
2019/02/21	6	45.41	1	44.55	44.40	5	8,278	0.06%
2019/02/20	9	43.96	0	0.00	45.00	9	8,215	0.11%
2019/02/19	4	44.95	3	44.42	44.20	1	8,137	0.01%
2019/02/18	3	44.42	1	44.35	44.15	2	8,149	0.02%
2019/02/15	5	44.18	8	43.94	44.30	-3	8,216	-0.04%
2019/02/14	2	45.53	0	0.00	45.10	2	8,225	0.02%
2019/02/13	3	45.38	4	45.85	45.25	-1	8,184	-0.01%
2019/02/12	18	47.39	12	47.06	46.95	6	8,142	0.07%
2019/02/11	23	46.82	33	46.66	48.05	-10	8,166	-0.12%
2019/01/30	17	42.36	17	42.46	43.70	0	7,777	0.00%
2019/01/29	9	41.23	6	41.70	40.65	3	7,542	0.04%
2019/01/28	3	42.15	5	41.34	41.10	-2	7,297	-0.03%
2019/01/25	6	40.85	4	40.80	40.80	2	7,166	0.03%
2019/01/23	0	0.00	4	40.05	41.00	-4	6,996	-0.06%
2019/01/22	6	39.65	6	39.93	39.65	0	6,839	0.00%
2019/01/21	21	41.45	26	41.01	40.30	-5	6,699	-0.07%
2019/01/18	2	40.80	3	40.45	41.35	-1	6,564	-0.02%
2019/01/17	1	42.00	18	42.11	40.55	-17	6,416	-0.26%
2019/01/16	9	40.88	0	0.00	41.15	9	6,188	0.15%
2019/01/15	18	38.90	8.5	38.33	39.60	9.5	5,890	0.16%
2019/01/14	56	36.42	55	36.26	38.20	1	5,445	0.02%
2019/01/11	4	35.08	4	35.35	34.80	0	5,098	0.00%
2019/01/10	4	35.08	0	0.00	35.25	4	5,104	0.08%
2019/01/09	0	0.00	31	35.26	35.25	-31	5,146	-0.60%
2019/01/08	0	0.00	20	35.29	35.50	-20	5,156	-0.39%
2019/01/07	1	35.35	40	35.50	35.05	-39	5,120	-0.76%
2019/01/04	0	0.00	4	34.20	34.90	-4	5,160	-0.08%
2019/01/03	2	34.50	1	34.75	34.80	1	5,244	0.02%
2019/01/02	9	34.65	14	34.59	34.40	-5	5,265	-0.09%
2018/12/28	3	34.00	3	34.55	34.55	0	5,266	0.00%
2018/12/27	7	33.40	0	0.00	33.20	7	5,340	0.13%
2018/12/26	0	0.00	80	32.61	32.65	-80	5,456	-1.47%
2018/12/24	4	34.40	0	0.00	34.55	4	5,528	0.07%
2018/12/21	1	35.85	10	36.10	35.50	-9	5,693	-0.16%
2018/12/20	12	35.36	60	35.55	35.70	-48	5,646	-0.85%
2018/12/19	0	0.00	21	35.63	35.20	-21	5,620	-0.37%
2018/12/18	38	35.73	70	35.90	35.25	-32	5,647	-0.57%
2018/12/17	10	35.62	40	35.65	35.65	-30	5,602	-0.54%
2018/12/14	66	35.56	70	35.46	35.50	-4	5,722	-0.07%
2018/12/13	0	0.00	65	35.12	35.00	-65	5,708	-1.14%
2018/11/30	0	0.00	2	35.63	35.50	-2	6,288	-0.03%
2018/11/29	1	35.40	172	35.27	34.90	-171	6,381	-2.68%	大賣/鉅額交易
2018/11/28	3	36.10	200	36.17	35.60	-197	6,722	-2.93%	大賣/鉅額交易
2018/11/27	6	35.23	0	0.00	35.35	6	6,715	0.09%
2018/11/22	0	0.00	15	34.15	33.10	-15	6,997	-0.21%
2018/11/21	0	0.00	100	34.63	34.60	-100	7,287	-1.37%
2018/11/20	1	35.35	100	35.10	34.50	-99	7,661	-1.29%
2018/11/19	72	34.88	0	0.00	35.25	72	7,658	0.94%
2018/11/16	0	0.00	100	34.68	34.55	-100	7,754	-1.29%
2018/11/15	0	0.00	5	35.00	34.90	-5	7,771	-0.06%
2018/11/14	5	34.72	100	34.61	34.75	-95	7,837	-1.21%
2018/11/09	0	0.00	6	32.79	33.20	-6	7,615	-0.08%
2018/11/08	5	34.05	36	34.08	32.10	-31	7,626	-0.41%
2018/11/07	200	32.50	36	32.78	33.00	164	7,553	2.17%	大買/鉅額交易
2018/11/06	10	31.76	20	32.50	31.95	-10	7,623	-0.13%
2018/11/05	5	32.10	50	32.16	32.40	-45	7,638	-0.59%
2018/11/02	1	30.70	61	31.04	31.20	-60	7,608	-0.79%
2018/11/01	0	0.00	40	30.43	30.65	-40	7,783	-0.51%
2018/10/31	2	28.65	0	0.00	29.50	2	7,845	0.03%
2018/10/30	0	0.00	2	27.93	28.30	-2	7,902	-0.03%
2018/10/29	1	27.75	1	28.40	27.70	0	8,102	0.00%
2018/10/25	1	29.60	0	0.00	29.00	1	8,398	0.01%
2018/10/24	0	0.00	1	30.55	30.10	-1	8,476	-0.01%
2018/10/23	1	29.50	1	30.00	29.50	0	8,605	0.00%
2018/10/22	2	29.95	0	0.00	30.55	2	8,882	0.02%
2018/10/19	1	28.95	1	29.40	29.60	0	9,313	0.00%
2018/10/18	0	0.00	4	29.80	29.75	-4	9,394	-0.04%
2018/10/17	3	29.80	0	0.00	29.65	3	9,724	0.03%
2018/10/16	3	29.07	0	0.00	28.85	3	9,755	0.03%
2018/10/11	2	25.95	31	26.89	26.00	-29	9,927	-0.29%
2018/10/09	0	0.00	1	29.30	28.80	-1	10,178	-0.01%
2018/10/08	1	29.10	10	30.25	29.45	-9	10,380	-0.09%
2018/10/05	10	29.65	0	0.00	29.40	10	10,806	0.09%
2018/10/04	625	30.84	319	30.83	30.30	306	10,989	2.78%	大買/大賣/鉅額交易
2018/10/03	440	32.74	221	32.74	32.00	219	10,902	2.01%	大買/大賣/鉅額交易
2018/10/02	36	30.78	20	30.83	31.20	16	10,818	0.15%
2018/10/01	65	30.50	66	30.30	30.95	-1	10,962	-0.01%
2018/09/21	0	0.00	1	31.35	31.45	-1	10,954	-0.01%
2018/09/20	92	30.84	92	30.66	30.85	0	10,881	0.00%
2018/09/19	2	32.25	2	32.35	32.25	0	10,713	0.00%
2018/09/18	2	32.85	0	0.00	33.10	2	10,631	0.02%
2018/09/14	32	33.73	2	33.88	34.25	30	10,591	0.28%
2018/09/13	4	32.80	5	32.98	33.20	-1	10,476	-0.01%
2018/09/12	3	33.25	11	33.91	33.30	-8	10,383	-0.08%
2018/09/10	0	0.00	5	32.81	33.00	-5	10,218	-0.05%
2018/09/06	87	34.95	88	35.61	35.00	-1	10,124	-0.01%
2018/09/05	56	35.14	55	33.65	34.70	1	9,826	0.01%
2018/09/04	101	34.76	101	34.69	34.10	0	9,652	0.00%	大買/大賣/
2018/09/03	1	36.45	2	36.60	36.70	-1	9,251	-0.01%
2018/08/31	9	36.65	43	37.44	36.60	-34	9,128	-0.37%
2018/08/29	5	37.05	6.8	36.73	37.35	-1.8	8,820	-0.02%
2018/08/28	2	35.20	12	36.99	36.70	-10	8,635	-0.12%
2018/08/27	5	34.66	3	34.48	35.30	2	8,230	0.02%
2018/08/24	1	32.70	1	32.90	33.10	0	7,915	0.00%
2018/08/23	0	0.00	3	33.03	32.35	-3	7,920	-0.04%
2018/08/22	0	0.00	2	31.90	32.25	-2	7,714	-0.03%
2018/08/21	0	0.00	15	30.95	31.75	-15	7,654	-0.20%
2018/08/20	2	30.35	12	29.88	30.30	-10	7,477	-0.13%
2018/08/17	16	29.98	11	30.40	29.70	5	7,456	0.07%
2018/08/16	0	0.00	1	30.15	30.10	-1	7,415	-0.01%
2018/08/15	27	29.77	26	30.00	29.85	1	7,407	0.01%
2018/08/14	35	29.89	20	30.03	29.65	15	7,324	0.20%
2018/08/13	479	30.75	0	0.00	30.75	479	7,189	6.66%	大買/鉅額交易
2018/08/10	1	32.20	0	0.00	31.80	1	7,032	0.01%
2018/08/08	2	31.83	2	32.18	31.75	0	6,907	0.00%
2018/08/07	2	32.25	10	32.46	32.65	-8	6,787	-0.12%
2018/08/03	3	32.60	4	32.79	32.20	-1	6,627	-0.02%
2018/08/02	1	31.50	0	0.00	32.30	1	6,498	0.02%
2018/08/01	1	32.10	2	32.28	31.85	-1	6,373	-0.02%
2018/07/31	1	31.95	0	0.00	32.00	1	6,187	0.02%
2018/07/30	2	32.05	5	31.96	32.40	-3	6,110	-0.05%
2018/07/27	2	31.85	20	32.08	32.00	-18	5,970	-0.30%
2018/07/26	9	31.68	16	31.85	31.00	-7	5,694	-0.12%
2018/07/25	11	29.21	11	29.52	29.25	0	5,245	0.00%
2018/07/24	31	29.32	85	29.26	29.30	-54	5,128	-1.05%
2018/07/23	56	28.06	11	28.51	27.95	45	4,781	0.94%
2018/07/20	50	28.39	60	28.66	28.60	-10	4,759	-0.21%
2018/07/19	60	28.45	0	0.00	28.45	60	4,688	1.28%
2018/07/18	5	28.00	6	28.40	28.60	-1	4,648	-0.02%
2018/07/17	100	29.51	93	29.78	28.65	7	4,508	0.16%
2018/07/16	10	28.00	2	28.88	28.10	8	4,143	0.19%
2018/07/13	212	27.91	609	27.99	29.30	-397	3,897	-10.19%	大買/大賣/鉅額交易
2018/07/12	474	27.57	108	26.98	27.75	366	3,424	10.69%	大買/大賣/鉅額交易
2018/07/11	23	25.05	39	25.29	25.25	-16	3,103	-0.52%
2018/07/10	39	25.09	25	24.94	24.90	14	3,074	0.46%
2018/07/09	22	25.31	35	25.86	25.15	-13	2,996	-0.43%
2018/07/06	72	24.15	20	25.16	25.35	52	2,827	1.84%
2018/07/05	12	24.02	0	0.00	23.10	12	2,615	0.46%
2018/07/04	3	23.70	0	0.00	23.85	3	2,583	0.12%
2018/07/03	52	23.18	5	23.40	23.30	47	2,528	1.86%
2018/07/02	10	22.65	10	22.85	22.70	0	2,489	0.00%
2018/06/28	5	22.84	0	0.00	22.75	5	2,461	0.20%
2018/06/26	0	0.00	1	23.80	23.60	-1	2,427	-0.04%
2018/06/25	48	23.22	44	23.36	23.35	4	2,387	0.17%
2018/06/22	5	22.40	0	0.00	22.30	5	2,311	0.22%
2018/06/20	5	22.25	6.1	22.56	22.60	-1.1	2,303	-0.05%
2018/06/19	10	22.95	9	23.01	22.90	1	2,276	0.04%
2018/06/15	5	23.40	0	0.00	23.50	5	2,256	0.22%
2018/06/14	15	24.17	10	24.70	23.60	5	2,236	0.22%
2018/06/13	0	0.00	15	24.02	24.35	-15	2,068	-0.73%
2018/06/11	10	23.20	10	23.55	23.80	0	2,031	0.00%
2018/06/08	1	23.35	0	0.00	23.35	1	2,028	0.05%
2018/06/06	10	24.05	10	24.25	24.10	0	1,969	0.00%
2018/06/05	10	23.66	10	24.20	23.85	0	1,935	0.00%
2018/06/01	50	23.73	45	24.14	23.50	5	1,842	0.27%
2018/05/31	23	23.11	110	22.86	23.65	-87	1,706	-5.10%	大賣/
2018/05/30	0	0.00	180	21.47	21.50	-180	1,504	-11.96%	大賣/鉅額交易
2018/05/29	23	21.50	67	21.55	21.60	-44	1,498	-2.94%
2018/05/25	71.1	21.73	0	0.00	21.90	71.1	1,443	4.93%
2018/05/24	0	0.00	3	21.90	21.80	-3	1,421	-0.21%
2018/05/23	80	21.50	81	21.86	21.85	-1	1,412	-0.07%
2018/05/22	1	22.10	0	0.00	22.10	1	1,367	0.07%
2018/05/21	20	21.40	64	21.91	21.90	-44	1,311	-3.35%
2018/05/18	8	21.65	3	21.60	21.60	5	1,286	0.39%
2018/05/17	0	0.00	58	21.80	21.90	-58	1,278	-4.53%
2018/05/16	12	21.69	133	21.76	21.80	-121	1,260	-9.60%	大賣/鉅額交易
2018/05/15	62	21.58	257	21.80	21.60	-195	1,237	-15.76%	大賣/鉅額交易
2018/05/14	238	21.26	0	0.00	21.25	238	1,155	20.60%	大買/鉅額交易
2018/05/11	0	0.00	8	22.15	21.55	-8	1,136	-0.70%
2018/05/10	20	22.35	80	22.68	22.25	-60	1,100	-5.45%
2018/05/09	10	21.80	0	0.00	22.30	10	1,007	0.99%
2018/05/08	26	22.00	0	0.00	21.90	26	981	2.65%
2018/05/07	216	22.49	0	0.00	22.50	216	950	22.72%	大買/鉅額交易
2018/05/04	50	22.38	0	0.00	22.45	50	913	5.47%
2018/05/03	21	22.62	100	22.27	21.75	-79	869	-9.08%
2018/05/02	107	21.99	0	0.00	22.25	107	828	12.91%	大買/鉅額交易
2018/04/30	98	20.99	1	21.35	21.15	97	791	12.26%
2018/04/27	50	21.12	0	0.00	21.10	50	778	6.42%
2018/04/25	15	21.25	0	0.00	21.70	15	701	2.14%
2018/04/24	4	20.85	0	0.00	20.65	4	654	0.61%
2018/04/20	20	20.59	0	0.00	20.60	20	614	3.26%
2018/04/18	10	20.60	11	20.90	20.60	-1	604	-0.17%
2018/04/17	16	20.64	6	21.00	20.65	10	596	1.68%
2018/04/16	0	0.00	10	21.05	20.80	-10	594	-1.68%
2018/04/12	0	0.00	20	19.93	20.25	-20	587	-3.40%
2018/04/10	10	19.00	20	19.50	19.50	-10	589	-1.70%
2018/04/09	0	0.00	1	18.90	18.85	-1	578	-0.17%
2018/03/31	1	19.00	0	0.00	18.95	1	596	0.17%
2018/02/26	0	0.00	1	19.30	19.45	-1	553	-0.18%
2018/02/23	20	19.28	0	0.00	19.25	20	554	3.61%
2018/02/06	20	18.85	0	0.00	18.20	20	681	2.93%
2018/01/31	0	0.00	1	20.40	20.90	-1	677	-0.15%
2018/01/23	0	0.00	23	21.73	21.60	-23	757	-3.04%
2018/01/17	1	22.15	0	0.00	22.20	1	748	0.13%
2018/01/16	1	22.00	0	0.00	22.10	1	759	0.13%
2018/01/15	1	22.10	0	0.00	22.00	1	760	0.13%
2018/01/08	2	22.45	1	22.55	22.40	1	738	0.14%
2018/01/05	5	21.79	0	0.00	21.85	5	714	0.70%
2018/01/04	0	0.00	1	21.20	21.35	-1	699	-0.14%
2018/01/02	2	21.00	0	0.00	20.95	2	692	0.29%