泰鼎-KY (4927)-凱基-板橋券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
40.70
漲跌
▲1.50
漲幅
+3.83%
成交量
676張
產業
上市電子零組件類股▲1.95%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/04/18	16	39.51	0	0.00	39.50	16	670	2.39%
2024/04/16	0	0.00	16	38.20	38.05	-16	667	-2.40%
2024/04/15	0	0.00	2	39.85	39.65	-2	654	-0.31%
2024/04/12	1	39.35	0	0.00	39.35	1	649	0.15%
2024/04/11	1	39.75	0	0.00	39.75	1	643	0.16%
2024/03/27	0.2	40.80	0	0.00	40.60	0.2	552	0.04%
2024/03/25	0.2	42.01	0	0.00	42.20	0.2	534	0.04%
2024/03/20	1	41.00	0	0.00	41.00	1	519	0.19%
2024/03/13	1	40.51	0	0.00	40.20	1	459	0.22%
2024/03/04	1	44.40	0	0.00	44.65	1	272	0.37%
2024/01/12	0	0.00	0	49.00	48.85	0	327	0.00%
2024/01/11	1	48.50	0	0.00	48.70	1	331	0.30%
2024/01/10	1	48.85	0	0.00	48.85	1	338	0.30%
2023/12/25	1	49.20	0	0.00	49.25	1	418	0.24%
2023/12/22	1	49.70	0	0.00	49.70	1	430	0.23%
2023/12/07	1	49.80	0	0.00	49.60	1	498	0.20%
2023/11/20	0	0.00	9	48.75	49.05	-9	647	-1.39%
2023/11/17	0	0.00	3	48.65	48.60	-3	650	-0.46%
2023/11/15	12	48.20	0	0.00	48.10	12	664	1.81%
2023/11/02	0	0.00	1	46.95	46.90	-1	749	-0.13%
2023/11/01	1	46.10	0	0.00	45.60	1	760	0.13%
2023/10/31	0	0.00	5	48.35	46.65	-5	758	-0.66%
2023/10/24	5	49.90	0	0.00	49.90	5	754	0.66%
2023/10/06	1	52.90	12	53.30	52.70	-11	861	-1.28%
2023/10/02	0	0.00	21	57.39	57.80	-21	890	-2.36%
2023/09/28	0	0.00	26	56.10	56.30	-26	946	-2.75%
2023/09/25	13	57.28	0	0.00	57.30	13	1,169	1.11%
2023/09/22	20	56.83	4	56.70	56.80	16	1,182	1.35%
2023/09/18	0	0.00	44	58.00	58.00	-44	1,194	-3.68%
2023/09/14	41	56.92	0	0.00	56.80	41	1,187	3.45%
2023/09/13	19	55.16	0	0.00	55.20	19	1,181	1.61%
2023/09/11	4	54.85	27	54.56	55.10	-23	1,192	-1.93%
2023/09/06	0	0.00	10	57.17	57.00	-10	1,200	-0.83%
2023/09/05	27	60.00	0	0.00	60.10	27	1,176	2.29%
2023/08/29	0	0.00	5	53.30	54.00	-5	1,264	-0.40%
2023/08/23	5	52.30	0	0.00	52.30	5	1,377	0.36%
2023/08/15	1	52.60	0	0.00	52.70	1	1,466	0.07%
2023/08/04	0	0.00	1	57.60	57.70	-1	1,453	-0.07%
2023/08/02	0.1	59.40	0	0.00	58.20	0.1	1,450	0.01%
2023/07/27	2	62.40	0	0.00	63.10	2	1,432	0.14%
2023/07/25	0	0.00	21	63.05	63.40	-21	1,429	-1.47%
2023/07/21	0.1	64.10	1	63.60	63.20	-1	1,433	-0.07%
2023/07/20	0	0.00	5	65.70	65.10	-5	1,449	-0.35%
2023/07/19	25.1	66.07	64.1	65.36	63.90	-39	1,450	-2.69%
2023/07/18	0	0.00	134	66.08	66.00	-134	1,452	-9.23%	大賣/鉅額交易
2023/07/17	3.1	66.32	2	65.30	67.40	1.1	1,444	0.08%
2023/07/14	0	67.00	21	66.61	66.00	-21	1,433	-1.47%
2023/07/13	20	68.00	3	67.37	67.10	17	1,439	1.18%
2023/07/10	3	66.17	0	0.00	66.00	3	1,502	0.20%
2023/07/07	27	66.27	10	64.60	66.80	17	1,574	1.08%
2023/07/06	147	64.95	0	0.00	65.80	147	1,633	9.00%	大買/鉅額交易
2023/07/05	7	67.91	3	68.83	67.80	4	1,583	0.25%
2023/07/04	1	66.00	136	70.37	70.20	-135	1,531	-8.82%	大賣/鉅額交易
2023/07/03	150.1	64.23	0	0.00	65.10	150.1	1,416	10.60%	大買/鉅額交易
2023/06/30	10	62.90	5	61.74	63.20	5	1,386	0.36%
2023/06/27	1	60.80	0	0.00	59.60	1	1,384	0.07%
2023/06/26	0	0.00	1	61.20	61.10	-1	1,385	-0.07%
2023/06/20	1	61.40	0	0.00	60.80	1	1,387	0.07%
2023/06/19	1	62.00	0	0.00	61.70	1	1,379	0.07%
2023/06/16	1	63.50	0	0.00	62.30	1	1,377	0.07%
2023/06/15	0	0.00	20	63.00	63.10	-20	1,374	-1.45%
2023/06/13	0	0.00	10	64.10	63.50	-10	1,352	-0.74%
2023/06/12	0	0.00	79.1	63.35	64.20	-79.1	1,356	-5.83%
2023/06/09	5	64.40	0	0.00	64.10	5	1,352	0.37%
2023/06/08	25	64.98	2	64.75	64.70	23	1,344	1.71%
2023/06/06	28	65.23	14	65.63	64.80	14	1,326	1.06%
2023/06/05	52.1	63.47	5	63.00	63.80	47.1	1,275	3.69%
2023/06/02	1	61.70	0	0.00	61.70	1	1,245	0.08%
2023/06/01	0	0.00	38.1	62.44	62.20	-38.1	1,257	-3.03%
2023/05/31	37.1	63.19	0	0.00	63.00	37.1	1,256	2.95%
2023/05/30	0	0.00	1	61.50	61.80	-1	1,214	-0.08%
2023/05/29	0	0.00	1	62.00	60.80	-1	1,232	-0.08%
2023/05/26	0	0.00	1	60.80	60.80	-1	1,213	-0.08%
2023/05/25	0	0.00	4	61.95	61.30	-4	1,216	-0.33%
2023/05/24	0	0.00	7	61.09	61.50	-7	1,235	-0.57%
2023/05/23	6	61.77	13	61.01	61.40	-7	1,262	-0.56%
2023/05/22	20	61.20	20	61.50	61.50	0	1,318	0.00%
2023/05/19	0	0.00	1	59.80	59.60	-1	1,270	-0.08%
2023/05/18	2	59.40	0	0.00	59.10	2	1,261	0.16%
2023/05/11	0	0.00	1	56.20	55.10	-1	1,200	-0.08%
2023/05/10	0	0.00	3	55.67	55.90	-3	1,203	-0.25%
2023/05/05	2	54.60	0	0.00	54.50	2	1,221	0.16%
2023/04/26	1	53.00	0	0.00	54.30	1	1,256	0.08%
2023/04/25	1	53.70	0	0.00	53.90	1	1,252	0.08%
2023/04/24	0	0.00	2	56.45	56.20	-2	1,227	-0.16%
2023/04/21	1	57.10	0	0.00	56.70	1	1,227	0.08%
2023/04/20	1	58.80	0	0.00	58.40	1	1,207	0.08%
2023/04/18	0	0.00	2	61.30	60.40	-2	1,192	-0.17%
2023/04/13	5	62.64	0	0.00	61.50	5	1,151	0.43%
2023/04/11	4	62.23	0	0.00	62.10	4	976	0.41%
2023/03/29	2	59.80	0	0.00	59.60	2	860	0.23%
2023/03/28	1	60.00	0	0.00	59.80	1	878	0.11%
2023/03/22	1	58.60	0	0.00	58.90	1	904	0.11%
2023/03/16	1	56.00	2	55.50	56.00	-1	932	-0.11%
2023/03/15	1	57.00	0	0.00	56.50	1	950	0.11%
2023/03/14	1	57.60	0	0.00	57.00	1	982	0.10%
2023/03/13	1	58.70	0	0.00	58.60	1	996	0.10%
2023/03/09	1	60.70	0	0.00	60.80	1	1,055	0.09%
2023/03/08	4	61.40	1	61.50	61.20	3	1,091	0.27%
2023/03/06	0	0.00	1	61.70	61.90	-1	1,232	-0.08%
2023/03/03	5	59.70	0	0.00	59.40	5	1,250	0.40%
2023/03/02	0	58.75	4	58.40	58.40	-4	1,318	-0.30%
2023/03/01	4	58.25	55.1	58.77	58.70	-51.1	1,338	-3.82%
2023/02/24	5	61.30	0	0.00	61.10	5	1,335	0.37%
2023/02/23	51.1	62.92	0	0.00	62.80	51.1	1,332	3.84%
2023/02/22	2	63.20	52.1	62.55	62.30	-50.1	1,384	-3.62%
2023/02/21	3	64.17	0	0.00	64.50	3	1,383	0.22%
2023/02/20	6.1	63.57	4	63.65	64.90	2.1	1,384	0.15%
2023/02/17	54	61.34	0	0.00	61.60	54	1,339	4.03%
2023/02/14	0	0.00	2	59.60	59.30	-2	1,502	-0.13%
2023/02/09	1	60.20	0	0.00	60.00	1	1,678	0.06%
2023/02/08	8	60.75	0	0.00	60.40	8	1,761	0.45%
2023/01/09	0	0.00	5	55.00	54.90	-5	2,110	-0.24%
2023/01/04	5	53.52	0	0.00	53.50	5	2,166	0.23%
2022/12/16	0	0.00	1	57.50	57.50	-1	2,412	-0.04%
2022/12/15	0	0.00	1	59.00	58.90	-1	2,412	-0.04%
2022/12/13	2	58.75	2	59.00	59.20	0	2,423	0.00%
2022/12/06	5	59.50	0	0.00	59.50	5	2,550	0.20%
2022/12/05	2	61.10	54.1	60.90	61.00	-52.1	2,535	-2.05%
2022/12/02	7	60.88	0.1	60.50	60.80	6.9	2,533	0.27%
2022/12/01	45.1	60.74	0	0.00	60.10	45.1	2,520	1.79%
2022/11/29	1	59.50	0	0.00	59.50	1	2,584	0.04%
2022/11/28	1	59.30	0	0.00	59.30	1	2,579	0.04%
2022/11/25	1	57.70	0	0.00	57.00	1	2,496	0.04%
2022/11/24	10	56.34	11	57.10	58.40	-1	2,494	-0.04%
2022/11/23	1	56.00	0	0.00	56.60	1	2,496	0.04%
2022/11/21	0	0.00	3	54.80	54.30	-3	2,511	-0.12%
2022/11/17	2	55.90	0	0.00	55.90	2	2,533	0.08%
2022/11/15	0	0.00	10	54.44	54.80	-10	2,672	-0.37%
2022/11/14	0	0.00	30	54.12	54.20	-30	2,894	-1.04%
2022/11/11	42.1	53.58	2	53.90	53.10	40.1	2,889	1.39%
2022/11/10	0	0.00	7	55.77	55.10	-7	2,772	-0.25%
2022/11/09	0	0.00	1	55.80	55.90	-1	2,749	-0.04%
2022/11/08	0	0.00	38	54.26	54.40	-38	2,707	-1.40%
2022/11/07	3	53.43	2	53.80	53.50	1	2,618	0.04%
2022/11/04	1	53.20	0	0.00	53.50	1	2,589	0.04%
2022/11/02	18	51.95	19	52.52	51.90	-1	2,493	-0.04%
2022/10/31	0	0.00	3	49.42	49.40	-3	2,456	-0.12%
2022/10/28	3	48.53	1	48.45	48.30	2	2,476	0.08%
2022/10/27	2	48.58	5	48.92	49.35	-3	2,476	-0.12%
2022/10/26	3	49.32	0	0.00	48.20	3	2,471	0.12%
2022/10/25	2	49.95	0	0.00	50.00	2	2,459	0.08%
2022/10/24	5	52.30	5	52.30	51.00	0	2,442	0.00%
2022/10/20	2	50.40	0	0.00	50.30	2	2,390	0.08%
2022/10/19	34	52.52	27	53.27	51.60	7	2,364	0.30%
2022/10/18	0	0.00	2	50.90	51.50	-2	2,275	-0.09%
2022/10/17	0	0.00	2	48.98	49.45	-2	2,245	-0.09%
2022/10/14	0	0.00	2	48.35	49.15	-2	2,239	-0.09%
2022/10/13	2	48.65	0	0.00	46.25	2	2,233	0.09%
2022/10/12	1	49.50	0	0.00	49.55	1	2,202	0.05%
2022/10/11	19	49.46	2	49.05	48.85	17	2,200	0.77%
2022/10/07	0	0.00	6	52.87	52.60	-6	2,173	-0.28%
2022/10/06	3	52.07	0	0.00	52.20	3	2,177	0.14%
2022/10/05	5	51.76	4	51.95	51.70	1	2,183	0.05%
2022/09/29	3	49.83	1	50.40	49.80	2	2,182	0.09%
2022/09/28	1	49.85	2	51.60	49.50	-1	2,208	-0.05%
2022/09/23	1	55.30	1	54.90	54.60	0	2,271	0.00%
2022/09/22	0	0.00	1	56.10	55.70	-1	2,257	-0.04%
2022/09/21	2	56.95	0	0.00	56.80	2	2,245	0.09%
2022/09/19	8	57.98	0	0.00	57.30	8	2,247	0.36%
2022/09/16	12	59.26	3	60.40	58.90	9	2,240	0.40%
2022/09/15	3	59.80	13	60.23	60.30	-10	2,236	-0.45%
2022/09/14	7	57.74	0	0.00	58.00	7	2,206	0.32%
2022/09/13	3	58.70	2	59.20	58.90	1	2,210	0.05%
2022/09/12	6	57.83	0	0.00	58.00	6	2,208	0.27%
2022/09/08	0	0.00	1	57.20	57.70	-1	2,238	-0.04%
2022/09/07	3	56.80	1	57.30	56.60	2	2,244	0.09%
2022/09/06	5	58.36	4	59.65	58.10	1	2,278	0.04%
2022/09/05	5	58.26	2	58.00	57.80	3	2,240	0.13%
2022/09/02	1	61.30	0	0.00	60.90	1	2,251	0.04%
2022/08/30	5	59.60	6	59.87	61.10	-1	2,198	-0.05%
2022/08/29	0	0.00	2	58.65	59.20	-2	2,140	-0.09%
2022/08/26	0	0.00	3	60.23	60.60	-3	2,130	-0.14%
2022/08/25	5	59.20	0	0.00	59.00	5	2,116	0.24%
2022/08/24	3	59.83	0	0.00	58.90	3	2,111	0.14%
2022/08/23	2	60.60	2	61.10	60.90	0	2,081	0.00%
2022/08/22	10	62.70	10	63.00	62.80	0	2,037	0.00%
2022/08/19	3	61.47	4	62.03	62.30	-1	1,915	-0.05%
2022/08/17	0	0.00	2	57.40	56.30	-2	1,708	-0.12%
2022/08/10	0	0.00	2	55.90	55.90	-2	1,807	-0.11%
2022/08/08	4	55.68	0	0.00	56.00	4	1,771	0.23%
2022/08/05	1	56.70	0	0.00	56.70	1	1,759	0.06%
2022/08/02	3	57.77	0	0.00	57.70	3	1,791	0.17%
2022/07/26	1	62.70	0	0.00	61.10	1	1,980	0.05%
2022/07/22	4	64.15	0	0.00	63.30	4	1,996	0.20%
2022/07/14	0	0.00	2	62.30	62.30	-2	2,321	-0.09%
2022/07/13	2	59.70	0	0.00	59.00	2	2,314	0.09%
2022/07/08	1	66.30	0	0.00	65.80	1	2,316	0.04%
2022/07/06	1	62.90	1	61.80	61.80	0	2,326	0.00%
2022/07/05	5	63.06	2	64.70	64.70	3	2,343	0.13%
2022/06/30	1	69.60	0	0.00	69.30	1	2,309	0.04%
2022/06/28	0	0.00	1	72.90	72.60	-1	2,469	-0.04%
2022/06/27	1	74.30	0	0.00	74.00	1	2,560	0.04%
2022/06/21	2	73.00	2	73.50	74.20	0	2,922	0.00%
2022/06/17	2	72.05	40	71.74	74.00	-38	3,136	-1.21%
2022/06/16	3	76.20	0	0.00	74.50	3	3,133	0.10%
2022/06/13	1	79.70	0	0.00	79.70	1	3,072	0.03%
2022/06/10	0	0.00	1	83.30	83.20	-1	3,034	-0.03%
2022/06/09	6	84.20	0	0.00	83.90	6	3,029	0.20%
2022/06/06	1	87.00	0	0.00	86.30	1	3,077	0.03%
2022/05/31	1	88.40	2	90.65	91.20	-1	3,297	-0.03%
2022/05/30	3	87.40	1	87.80	87.60	2	3,379	0.06%
2022/05/24	1	89.20	0	0.00	88.60	1	3,449	0.03%
2022/05/20	7	93.03	1	93.00	92.90	6	3,490	0.17%
2022/05/19	1	89.30	7	89.09	91.70	-6	3,504	-0.17%
2022/05/18	0	0.00	4	93.95	94.00	-4	3,484	-0.11%
2022/05/12	0	0.00	3	94.63	92.80	-3	3,665	-0.08%
2022/05/10	7	98.01	7	98.09	95.20	0	3,762	0.00%
2022/05/09	1	99.50	0	0.00	97.20	1	3,928	0.03%
2022/05/06	2	99.80	0	0.00	99.70	2	4,134	0.05%
2022/04/28	0	0.00	1	94.30	93.90	-1	4,311	-0.02%
2022/04/26	0	0.00	1	92.30	94.30	-1	4,393	-0.02%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/08	3	101.00	0	0.00	101.00	3	5,619	0.05%
2022/04/06	1	102.50	0	0.00	103.00	1	5,870	0.02%
2022/04/01	10	105.30	9	103.50	103.50	1	5,968	0.02%
2022/03/30	2	105.00	1	107.50	105.50	1	6,178	0.02%
2022/03/29	2	104.25	0	0.00	105.50	2	6,384	0.03%
2022/03/25	25	107.08	41.1	105.76	104.50	-16.1	6,734	-0.24%
2022/03/24	42.1	104.26	2	105.75	107.50	40.1	6,998	0.57%
2022/03/23	15	102.33	6	104.08	102.50	9	7,083	0.13%
2022/03/22	8	101.69	1	102.00	102.50	7	7,145	0.10%
2022/03/21	0	0.00	1	97.70	97.50	-1	7,026	-0.01%
2022/03/17	0	0.00	2	93.30	93.70	-2	7,026	-0.03%
2022/03/15	0	94.20	0	0.00	89.40	0	7,060	0.00%
2022/03/09	3	90.27	0	0.00	91.80	3	7,342	0.04%
2022/03/08	2	91.50	0	0.00	89.60	2	7,673	0.03%
2022/03/07	0	0.00	1	90.00	90.80	-1	7,944	-0.01%
2022/03/04	0	0.00	3	93.00	92.30	-3	8,202	-0.04%
2022/03/03	1	95.60	0	0.00	96.00	1	8,209	0.01%
2022/03/02	1	99.40	0	0.00	98.60	1	8,153	0.01%
2022/03/01	2	100.00	0	0.00	99.90	2	8,161	0.02%
2022/02/25	0	0.00	1	99.80	99.40	-1	8,214	-0.01%
2022/02/23	1	104.00	0	0.00	104.00	1	8,512	0.01%
2022/02/22	2	101.50	0	0.00	101.00	2	8,698	0.02%
2022/02/21	2	103.00	0	0.00	104.00	2	8,755	0.02%
2022/02/18	2	103.00	0	0.00	103.00	2	8,839	0.02%
2022/02/17	1	105.50	2	105.25	104.00	-1	8,972	-0.01%
2022/02/16	1	105.50	4	106.13	105.50	-3	9,115	-0.03%
2022/02/15	2	104.25	0	0.00	102.00	2	9,329	0.02%
2022/02/14	12	104.71	10	102.00	102.00	2	9,571	0.02%
2022/02/11	1	107.00	0	0.00	107.00	1	9,870	0.01%
2022/02/09	2	105.75	2	104.50	105.50	0	10,128	0.00%
2022/02/08	14	108.04	2	109.75	105.50	12	10,138	0.12%
2022/01/25	3	115.50	3	115.50	115.00	0	10,232	0.00%
2022/01/24	4	116.38	4	117.88	119.00	0	10,245	0.00%
2022/01/20	1	122.00	0	0.00	125.50	1	10,259	0.01%
2022/01/18	8	128.00	7	129.57	123.00	1	10,409	0.01%
2022/01/10	2	128.50	0	0.00	129.00	2	10,515	0.02%
2022/01/06	4	133.50	7	132.36	137.00	-3	10,737	-0.03%
2022/01/05	4	129.00	6	128.00	128.50	-2	10,568	-0.02%
2022/01/03	20	132.25	21	134.76	134.50	-1	10,361	-0.01%
2021/12/30	13	127.92	12	131.00	130.50	1	10,330	0.01%
2021/12/29	11	125.50	10	127.90	129.00	1	10,231	0.01%
2021/12/27	24	121.50	24	124.00	124.00	0	10,047	0.00%
2021/12/24	3	125.50	8	124.25	123.00	-5	10,005	-0.05%
2021/12/23	0	0.00	1	121.50	129.00	-1	9,825	-0.01%
2021/12/22	17	120.15	16	118.25	117.50	1	9,611	0.01%
2021/12/21	5	115.50	4	115.88	118.00	1	9,542	0.01%
2021/12/20	5	113.80	9	114.44	114.00	-4	9,781	-0.04%
2021/12/17	5	105.60	3	105.67	108.00	2	9,552	0.02%
2021/12/16	6	100.32	4	101.38	102.50	2	9,333	0.02%
2021/12/15	0	0.00	2	96.00	96.00	-2	9,206	-0.02%
2021/12/13	2	95.30	0	0.00	95.20	2	9,303	0.02%
2021/12/09	5	95.88	0	0.00	95.00	5	9,626	0.05%
2021/12/08	1	94.90	4	95.83	95.40	-3	9,715	-0.03%
2021/12/07	2	96.00	0	0.00	93.60	2	10,136	0.02%
2021/12/06	1	97.40	1	97.90	95.60	0	10,457	0.00%
2021/12/03	2	95.75	1	99.10	96.30	1	10,554	0.01%
2021/12/02	12	100.69	12	99.70	98.30	0	10,616	0.00%
2021/12/01	5	106.60	62	103.87	103.00	-57	10,358	-0.55%
2021/11/30	5	111.50	13	113.35	114.00	-8	10,353	-0.08%
2021/11/29	15	104.00	0	0.00	104.00	15	10,326	0.15%
2021/11/25	1	102.50	3	100.50	100.00	-2	10,365	-0.02%
2021/11/24	0	0.00	14	100.14	101.50	-14	10,336	-0.14%
2021/11/23	0	0.00	42	103.37	99.00	-42	10,249	-0.41%
2021/11/22	20	109.58	7	108.29	102.50	13	10,121	0.13%
2021/11/19	4	103.00	1	104.50	103.00	3	9,883	0.03%
2021/11/18	1	103.50	0	0.00	103.00	1	9,661	0.01%
2021/11/17	30	102.00	2	102.00	103.00	28	9,585	0.29%
2021/11/16	10	98.25	9	98.36	100.50	1	9,481	0.01%
2021/11/15	3	102.67	7	103.29	103.50	-4	9,310	-0.04%
2021/11/12	19	99.85	8	100.28	98.90	11	9,148	0.12%
2021/11/11	2	98.60	26	96.63	101.50	-24	8,880	-0.27%
2021/11/10	25	91.60	67	91.83	92.30	-42	8,609	-0.49%
2021/11/09	0	0.00	27	89.08	93.60	-27	8,228	-0.33%
2021/11/08	28	85.80	1	87.00	85.10	27	7,972	0.34%
2021/11/05	48	82.90	3	82.90	85.00	45	7,842	0.57%
2021/11/04	82	84.19	36	83.29	84.80	46	7,630	0.60%
2021/11/03	2	78.80	35.1	79.23	79.90	-33.1	7,371	-0.45%
2021/11/02	37.1	76.32	62.2	77.39	76.30	-25.1	7,284	-0.34%
2021/11/01	6	78.15	0	0.00	80.00	6	7,196	0.08%
2021/10/29	0	0.00	173	75.27	78.00	-173	7,122	-2.43%	大賣/鉅額交易
2021/10/28	7	74.19	0	0.00	74.40	7	7,055	0.10%
2021/10/27	41	75.75	1	74.80	75.60	40	7,006	0.57%
2021/10/26	84.1	76.56	4	75.85	75.10	80.1	6,952	1.15%
2021/10/25	1	77.50	15	78.37	77.50	-14	6,781	-0.21%
2021/10/22	10	80.40	14	81.64	80.80	-4	6,653	-0.06%
2021/10/21	2	78.10	71.1	78.35	78.20	-69.1	6,455	-1.07%
2021/10/20	32	79.73	37	78.34	77.90	-5	6,355	-0.08%
2021/10/19	6	78.37	1	76.80	78.50	5	6,208	0.08%
2021/10/18	23	76.71	22	76.85	77.30	1	6,132	0.02%
2021/10/15	94	75.86	66	76.12	76.00	28	6,050	0.46%
2021/10/14	10	74.10	5	73.28	73.90	5	5,766	0.09%
2021/10/13	2	71.00	45	71.16	70.80	-43	5,597	-0.77%
2021/10/12	80.1	72.02	8	71.56	72.00	72.1	5,590	1.29%
2021/10/08	77	71.81	27	70.89	70.80	50	5,584	0.90%
2021/10/07	61	70.70	12	70.49	70.80	49	5,641	0.87%
2021/10/06	48	69.21	0	0.00	68.70	48	5,580	0.86%
2021/10/05	0	0.00	1	67.50	68.70	-1	5,539	-0.02%
2021/10/04	3	65.50	1	66.90	65.00	2	5,466	0.04%
2021/10/01	1	65.50	0	0.00	65.10	1	5,413	0.02%
2021/09/30	1	69.60	0	0.00	68.00	1	5,326	0.02%
2021/09/29	2	70.10	70.1	69.89	69.50	-68.1	5,269	-1.29%
2021/09/27	71.1	73.19	86	74.40	73.10	-14.9	5,041	-0.30%
2021/09/24	51	70.72	42.1	71.48	71.30	8.9	4,553	0.19%
2021/09/23	42.1	68.97	2	68.90	69.00	40.1	4,403	0.91%
2021/09/17	0	0.00	1	68.70	68.70	-1	4,283	-0.02%
2021/09/16	0	68.80	1	68.00	67.00	-1	4,227	-0.02%
2021/09/15	1	66.00	18.1	67.18	68.90	-17.1	4,143	-0.41%
2021/09/14	16.1	71.02	0	0.00	70.30	16.1	3,902	0.41%
2021/09/13	0	0.00	3	72.70	73.00	-3	3,808	-0.08%
2021/09/10	33	72.55	30	72.51	73.10	3	3,676	0.08%
2021/09/09	60	68.62	36.1	69.44	71.50	23.9	3,227	0.74%
2021/09/08	51.1	68.71	50	66.92	66.80	1.1	2,827	0.04%
2021/09/07	0	0.00	40	69.11	69.90	-40	2,656	-1.51%
2021/09/06	5	68.04	1	67.20	68.40	4	2,407	0.17%
2021/09/03	36	69.98	92	70.08	70.50	-56	2,298	-2.44%
2021/09/02	134	67.69	214	67.69	68.60	-80	1,979	-4.04%	大買/大賣/
2021/09/01	2	62.40	3	64.77	65.80	-1	1,608	-0.06%
2021/08/31	1	61.50	2	62.00	62.00	-1	1,458	-0.07%
2021/08/25	0	0.00	4	60.25	60.70	-4	1,433	-0.28%
2021/08/24	3	58.00	0	0.00	57.20	3	1,413	0.21%
2021/08/23	0	0.00	1	56.50	58.30	-1	1,429	-0.07%
2021/08/17	0	0.00	7	55.00	54.50	-7	1,443	-0.49%
2021/08/05	2	61.80	4	61.60	60.40	-2	1,783	-0.11%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/07/30	20	58.20	0	0.00	57.70	20	1,955	1.02%
2021/07/27	0	0.00	1	60.60	59.60	-1	2,002	-0.05%
2021/07/26	1	59.70	0	0.00	59.70	1	2,010	0.05%
2021/07/23	7	62.26	0	0.00	60.50	7	2,006	0.35%
2021/07/22	3	61.00	0	0.00	62.30	3	2,060	0.15%
2021/07/21	0	0.00	1	60.90	60.60	-1	2,038	-0.05%
2021/07/20	1	59.00	0	0.00	58.50	1	2,024	0.05%
2021/07/19	6	59.87	0	0.00	59.80	6	2,021	0.30%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	8	64.71	1	66.90	64.30	7	2,037	0.34%
2021/07/14	1	65.30	4	64.50	65.40	-3	1,996	-0.15%
2021/07/12	0	0.00	2	59.90	60.00	-2	1,946	-0.10%
2021/07/08	4	60.00	0	0.00	59.70	4	2,047	0.20%
2021/07/07	2	59.80	0	0.00	59.80	2	2,111	0.09%
2021/07/06	0	0.00	1	61.70	60.70	-1	2,123	-0.05%
2021/07/05	0	0.00	9	62.30	62.80	-9	2,131	-0.42%
2021/07/02	0	0.00	2	59.20	59.30	-2	2,135	-0.09%
2021/06/30	5	61.00	0	0.00	60.50	5	2,192	0.23%
2021/06/28	2	61.20	1	61.60	61.40	1	2,236	0.04%
2021/06/25	1	61.20	0	0.00	61.10	1	2,239	0.04%
2021/06/24	3	60.90	3	61.50	61.20	0	2,242	0.00%
2021/06/23	0	0.00	2	60.50	60.30	-2	2,233	-0.09%
2021/06/22	1	59.90	1	59.50	58.00	0	2,220	0.00%
2021/06/21	2	59.80	1	59.70	59.50	1	2,212	0.05%
2021/06/18	2	59.65	0	0.00	59.90	2	2,215	0.09%
2021/06/10	1	56.20	0	0.00	56.20	1	2,275	0.04%
2021/06/09	0	0.00	1	55.70	55.40	-1	2,296	-0.04%
2021/06/04	2	55.70	0	0.00	55.30	2	2,355	0.08%
2021/06/01	0	0.00	1	57.20	56.70	-1	2,412	-0.04%
2021/05/26	1	54.20	0	0.00	54.50	1	2,596	0.04%
2021/05/25	7	55.20	0	0.00	55.20	7	2,608	0.27%
2021/05/24	0	0.00	2	53.50	53.70	-2	2,607	-0.08%
2021/05/21	0	0.00	1	52.00	52.40	-1	2,605	-0.04%
2021/05/20	2.3	52.17	2	51.40	50.40	0.3	2,601	0.01%
2021/05/19	3	51.30	1	51.40	51.90	2	2,594	0.08%
2021/05/14	3	49.67	1	51.00	49.50	2	2,540	0.08%
2021/05/13	5	51.38	0	0.00	50.80	5	2,494	0.20%
2021/05/12	2	55.25	8	55.28	55.20	-6	2,437	-0.25%
2021/05/11	4	61.55	9	61.43	61.30	-5	2,407	-0.21%
2021/05/10	26	68.10	0	0.00	68.10	26	2,333	1.11%
2021/05/06	2	67.70	2	68.50	67.90	0	2,357	0.00%
2021/05/05	1	66.00	1	66.10	66.50	0	2,436	0.00%
2021/05/04	3	65.23	0	0.00	65.80	3	2,472	0.12%
2021/04/29	0.7	69.50	0	0.00	66.80	0.7	2,494	0.03%
2021/04/28	26	68.12	2	68.40	67.80	24	2,506	0.96%
2021/04/22	3	67.57	0	0.00	66.80	3	2,524	0.12%
2021/04/21	0	0.00	2	67.90	67.90	-2	2,556	-0.08%
2021/04/20	1	67.00	4	67.00	67.20	-3	2,535	-0.12%
2021/04/19	3	67.30	1	67.20	67.20	2	2,565	0.08%
2021/04/16	2	65.55	2	65.75	65.90	0	2,547	0.00%
2021/04/15	6	63.03	1	63.10	64.00	5	2,554	0.20%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/09	2	67.30	0	0.00	66.50	2	2,482	0.08%
2021/04/07	1	66.70	0	0.00	66.50	1	2,456	0.04%
2021/03/24	1	66.60	0	0.00	66.70	1	2,711	0.04%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/15	1	67.90	0	0.00	68.10	1	2,841	0.04%
2021/03/10	2	67.30	0	0.00	67.70	2	2,882	0.07%
2021/03/04	5	68.78	0	0.00	68.20	5	2,914	0.17%
2021/03/03	40	71.20	0	0.00	71.10	40	2,864	1.40%
2021/03/02	41	71.41	3	72.30	71.00	38	2,890	1.31%
2021/02/24	2	70.35	0	0.00	70.30	2	2,864	0.07%
2021/02/23	1	70.10	0	0.00	70.40	1	2,862	0.03%
2021/02/22	2	71.05	1	71.30	71.20	1	2,930	0.03%
2021/02/18	0	0.00	1	70.70	71.20	-1	2,978	-0.03%
2021/02/17	1	68.50	0	0.00	69.30	1	3,011	0.03%
2021/02/01	1	67.30	0	0.00	67.90	1	3,032	0.03%
2021/01/29	1	69.70	1	68.70	68.80	0	3,112	0.00%
2021/01/28	1	70.30	0	0.00	70.20	1	3,078	0.03%
2021/01/26	0	0.00	1	69.30	68.60	-1	2,911	-0.03%
2021/01/25	1	69.10	0	0.00	69.00	1	2,864	0.03%
2021/01/21	15	69.03	16	68.41	67.90	-1	2,850	-0.04%
2021/01/20	1	68.40	0	0.00	68.50	1	2,870	0.03%
2021/01/15	0	0.00	2	69.60	68.90	-2	2,838	-0.07%
2021/01/13	0	0.00	2	68.00	68.10	-2	2,736	-0.07%
2021/01/12	3	67.57	0	0.00	66.70	3	2,719	0.11%
2021/01/08	1	66.20	7	67.51	67.50	-6	2,673	-0.22%
2021/01/07	9	68.13	5	68.00	68.10	4	2,656	0.15%
2021/01/06	2	68.90	13	69.28	68.30	-11	2,634	-0.42%
2021/01/05	7	68.76	14	68.75	68.60	-7	2,611	-0.27%
2021/01/04	20	69.26	5	69.34	69.40	15	2,608	0.58%
2020/12/30	9	68.47	6	68.55	68.70	3	2,597	0.12%
2020/12/29	0	0.00	25	68.43	68.60	-25	2,624	-0.95%
2020/12/28	43	67.91	14	67.66	67.90	29	2,615	1.11%
2020/12/23	0	0.00	9	69.30	69.50	-9	2,559	-0.35%
2020/12/22	33	68.46	21	68.19	67.60	12	2,576	0.47%
2020/12/18	6	70.50	0	0.00	70.50	6	2,586	0.23%
2020/12/16	2	71.70	0	0.00	72.00	2	2,632	0.08%
2020/12/11	4	72.55	2	71.95	72.60	2	2,810	0.07%
2020/12/10	1	75.50	1	74.90	74.60	0	2,880	0.00%
2020/12/09	3	77.83	1	77.40	77.70	2	2,954	0.07%
2020/12/07	0	0.00	1	77.40	77.30	-1	2,949	-0.03%
2020/12/02	0	0.00	10	82.10	82.60	-10	2,878	-0.35%
2020/11/30	0	0.00	0	81.40	81.30	0	2,889	0.00%
2020/11/25	0	0.00	1	81.80	81.40	-1	2,816	-0.04%
2020/11/24	10	81.60	0	0.00	81.30	10	2,831	0.35%
2020/11/19	4	83.73	0	0.00	82.40	4	2,877	0.14%
2020/11/17	0	0.00	2	82.40	81.60	-2	2,822	-0.07%
2020/11/16	7	81.73	7	81.71	81.80	0	2,855	0.00%
2020/11/13	1	78.60	0	0.00	78.70	1	2,823	0.04%
2020/11/12	10	78.22	0	0.00	79.00	10	2,857	0.35%
2020/11/11	0	0.00	1	79.70	79.70	-1	2,871	-0.03%
2020/11/06	7	79.81	17	78.55	78.50	-10	3,079	-0.32%
2020/11/02	0	0.00	1	74.20	75.20	-1	3,373	-0.03%
2020/10/30	0	0.00	2	76.85	74.10	-2	3,595	-0.06%
2020/10/27	0	0.00	2	74.00	74.30	-2	3,751	-0.05%
2020/10/26	0	0.00	3	73.10	72.80	-3	3,789	-0.08%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/20	0	0.00	1	71.60	71.60	-1	4,154	-0.02%
2020/10/19	3	70.80	1	70.80	71.00	2	4,236	0.05%
2020/10/16	0	0.00	1	70.90	70.70	-1	4,260	-0.02%
2020/10/15	1	70.90	0	0.00	70.90	1	4,345	0.02%
2020/10/13	0	0.00	1	71.60	71.70	-1	4,480	-0.02%
2020/10/07	0	0.00	1	73.00	72.90	-1	4,600	-0.02%
2020/10/06	1	72.40	1	73.60	71.70	0	4,641	0.00%
2020/09/30	14	71.31	15	71.66	72.20	-1	4,830	-0.02%
2020/09/29	2	70.70	0	0.00	71.00	2	4,900	0.04%
2020/09/25	2	73.10	0	0.00	72.40	2	5,108	0.04%
2020/09/24	0	0.00	1	75.00	74.60	-1	5,324	-0.02%
2020/09/23	1	76.80	2	79.75	77.30	-1	5,685	-0.02%
2020/09/22	1	78.30	0	0.00	78.30	1	5,668	0.02%
2020/09/21	0	0.00	1	78.50	78.30	-1	5,672	-0.02%
2020/09/18	0	0.00	5	78.10	77.00	-5	5,673	-0.09%
2020/09/17	1	77.90	0	0.00	78.10	1	5,617	0.02%
2020/09/16	1	77.90	4	77.95	78.00	-3	5,632	-0.05%
2020/09/15	2	75.85	2	76.65	77.10	0	5,684	0.00%
2020/09/14	0	0.00	9	73.07	74.20	-9	5,814	-0.15%
2020/09/10	0	0.00	1	71.90	70.70	-1	5,824	-0.02%
2020/09/09	1	70.40	0	0.00	71.20	1	5,989	0.02%
2020/09/08	0	71.20	0	0.00	71.40	0	6,064	0.00%
2020/09/04	0	0.00	2	70.95	71.70	-2	6,164	-0.03%
2020/09/02	0	0.00	1	71.60	70.80	-1	6,193	-0.02%
2020/09/01	3	71.00	0	0.00	71.00	3	6,217	0.05%
2020/08/31	2	71.20	0	0.00	72.30	2	6,318	0.03%
2020/08/27	0	0.00	2	72.75	72.30	-2	6,351	-0.03%
2020/08/26	1	71.40	1	71.00	71.10	0	6,367	0.00%
2020/08/25	1	72.40	0	0.00	72.10	1	6,399	0.02%
2020/08/24	0	0.00	4	73.20	72.60	-4	6,414	-0.06%
2020/08/20	6	69.60	3	71.30	70.50	3	6,500	0.05%
2020/08/19	1	76.10	7	75.96	73.50	-6	6,602	-0.09%
2020/08/18	1	75.00	1	75.20	75.20	0	6,665	0.00%
2020/08/14	0	0.00	5	76.70	76.90	-5	7,144	-0.07%
2020/08/13	8	74.45	0	0.00	73.70	8	7,234	0.11%
2020/08/12	5	73.48	3	73.00	73.20	2	7,304	0.03%
2020/08/11	4	75.33	4	75.70	75.80	0	7,256	0.00%
2020/08/10	14	74.60	3	75.37	74.40	11	7,261	0.15%
2020/08/07	4	76.30	4	77.93	76.30	0	7,369	0.00%
2020/08/06	6	81.02	4	80.30	79.60	2	7,356	0.03%
2020/08/05	15	79.38	16	80.14	83.10	-1	7,623	-0.01%
2020/08/03	4	76.20	0	0.00	73.70	4	7,519	0.05%
2020/07/30	0	0.00	2	80.80	79.60	-2	8,002	-0.02%
2020/07/28	1	82.00	3	81.63	82.00	-2	8,007	-0.02%
2020/07/27	1	80.00	2	80.75	80.00	-1	7,992	-0.01%
2020/07/24	3	80.67	11	81.54	80.80	-8	8,093	-0.10%
2020/07/23	3	83.10	1	81.90	83.10	2	8,153	0.02%
2020/07/22	2	82.40	2	81.45	82.40	0	8,100	0.00%
2020/07/21	1	81.70	0	0.00	81.80	1	8,102	0.01%
2020/07/20	1	78.40	1	78.40	80.20	0	8,192	0.00%
2020/07/16	0	0.00	11	79.45	79.60	-11	8,376	-0.13%
2020/07/14	2	78.70	2	77.10	78.70	0	8,504	0.00%
2020/07/13	2	77.70	2	78.00	77.70	0	8,523	0.00%
2020/07/10	2	77.70	2	78.60	77.70	0	8,572	0.00%
2020/07/09	6	82.12	3	81.73	81.10	3	8,601	0.03%
2020/07/08	0	0.00	1	81.60	81.60	-1	8,613	-0.01%
2020/07/07	3	80.57	3	78.93	79.80	0	8,630	0.00%
2020/07/06	2	79.10	3	80.67	78.90	-1	8,763	-0.01%
2020/07/03	6	80.37	68	81.10	78.00	-62	8,994	-0.69%
2020/07/02	67	79.03	7	73.51	79.40	60	8,939	0.67%
2020/07/01	5	71.06	17	72.56	72.20	-12	8,738	-0.14%
2020/06/30	1	68.90	0	0.00	69.10	1	8,712	0.01%
2020/06/29	2	69.10	2	69.30	69.10	0	8,739	0.00%
2020/06/23	0	0.00	1	71.70	70.60	-1	8,835	-0.01%
2020/06/22	9	72.51	2	73.10	72.30	7	8,839	0.08%
2020/06/19	3	73.23	5	72.52	73.60	-2	8,860	-0.02%
2020/06/18	1	69.10	1	69.70	69.40	0	8,725	0.00%
2020/06/17	2	69.00	3	69.87	69.00	-1	8,838	-0.01%
2020/06/16	2	69.25	3	69.40	70.60	-1	8,860	-0.01%
2020/06/15	4	67.68	5	67.46	67.30	-1	8,868	-0.01%
2020/06/12	4	66.75	6	66.92	67.60	-2	9,014	-0.02%
2020/06/11	13	66.31	40	66.11	65.20	-27	9,095	-0.30%
2020/06/10	20	66.06	24	66.30	67.00	-4	9,153	-0.04%
2020/06/09	52	66.86	13	66.62	66.20	39	9,234	0.42%
2020/06/08	5	66.90	4	67.60	67.00	1	9,341	0.01%
2020/06/05	8	67.21	4	67.40	67.30	4	9,400	0.04%
2020/06/03	0	0.00	10	69.00	70.20	-10	9,620	-0.10%
2020/06/02	3	70.10	3	69.20	69.00	0	9,744	0.00%
2020/06/01	1	69.00	0	0.00	69.60	1	9,816	0.01%
2020/05/27	2	68.10	2	68.00	68.10	0	10,091	0.00%
2020/05/26	15	69.08	3	70.20	68.20	12	10,310	0.12%
2020/05/25	15	71.37	0	0.00	72.50	15	10,445	0.14%
2020/05/22	9	70.92	2	71.10	69.70	7	10,475	0.07%
2020/05/21	10	68.16	18	70.09	71.50	-8	10,464	-0.08%
2020/05/20	3	62.43	3	64.50	65.00	0	10,220	0.00%
2020/05/19	1	61.40	1	62.90	62.90	0	10,586	0.00%
2020/05/18	1	59.60	3	59.60	60.80	-2	10,586	-0.02%
2020/05/15	3	61.53	5	61.36	60.80	-2	10,820	-0.02%
2020/05/14	14	62.27	17	61.32	60.60	-3	11,202	-0.03%
2020/05/13	9	62.21	11	62.05	61.90	-2	11,770	-0.02%
2020/05/12	18	62.63	87	62.66	62.10	-69	12,247	-0.56%
2020/05/11	82	60.52	0	0.00	61.40	82	12,047	0.68%
2020/05/08	5	59.86	3	59.77	60.20	2	12,006	0.02%
2020/05/07	7	60.90	25	61.06	60.10	-18	12,034	-0.15%
2020/05/06	6	58.22	14	58.68	58.60	-8	11,835	-0.07%
2020/05/05	23	55.92	3	55.70	55.60	20	11,633	0.17%
2020/05/04	0	0.00	5	55.74	55.10	-5	11,850	-0.04%
2020/04/30	8	56.31	7	56.00	56.30	1	11,923	0.01%
2020/04/29	4	56.90	3	57.10	56.30	1	12,041	0.01%
2020/04/28	3	55.57	5	55.90	57.20	-2	12,202	-0.02%
2020/04/24	1	54.00	0	0.00	54.00	1	12,214	0.01%
2020/04/23	7	56.37	3	55.07	54.60	4	12,367	0.03%
2020/04/22	2	53.50	4	54.30	55.90	-2	12,442	-0.02%
2020/04/21	1	54.30	2	54.15	54.00	-1	12,394	-0.01%
2020/04/16	0	0.00	2	52.50	53.40	-2	12,063	-0.02%
2020/04/15	0	0.00	1	53.10	53.00	-1	12,025	-0.01%
2020/04/14	3	53.77	3	53.60	54.00	0	11,926	0.00%
2020/04/13	4	54.20	1	53.30	53.10	3	11,862	0.03%
2020/04/10	1	52.50	5	52.80	52.50	-4	11,721	-0.03%
2020/04/09	4	53.20	1	53.50	52.80	3	11,677	0.03%
2020/04/08	23	51.59	22	51.43	51.80	1	11,479	0.01%
2020/04/07	6	47.76	4	47.06	48.40	2	11,116	0.02%
2020/04/06	1	43.00	1	43.50	44.00	0	10,970	0.00%
2020/04/01	1	45.55	1	45.50	45.50	0	10,811	0.00%
2020/03/30	0	0.00	1	47.15	48.70	-1	10,818	-0.01%
2020/03/27	8	50.08	7	48.50	48.40	1	10,907	0.01%
2020/03/26	1	51.80	1	51.00	51.80	0	10,903	0.00%
2020/03/25	6	51.58	10	51.68	51.40	-4	10,937	-0.04%
2020/03/24	1	52.40	4	52.88	52.50	-3	10,937	-0.03%
2020/03/23	5	51.62	0	0.00	51.00	5	10,976	0.05%
2020/03/20	1	50.00	3	51.02	51.40	-2	10,835	-0.02%
2020/03/19	5	49.91	9	48.14	47.20	-4	10,721	-0.04%
2020/03/18	1	50.90	7	52.09	50.50	-6	10,591	-0.06%
2020/03/17	0	0.00	1	47.60	49.15	-1	10,397	-0.01%
2020/03/16	6	49.62	6	47.99	46.55	0	10,242	0.00%
2020/03/13	10	48.27	7	46.51	49.45	3	10,142	0.03%
2020/03/12	3	53.20	5	51.20	50.00	-2	10,088	-0.02%
2020/03/11	5	54.80	9	54.99	54.20	-4	9,966	-0.04%
2020/03/10	9	53.46	59	53.09	55.20	-50	9,869	-0.51%
2020/03/09	3	56.33	7	58.13	55.00	-4	9,664	-0.04%
2020/03/06	5	57.44	5	57.56	57.60	0	9,457	0.00%
2020/03/05	33	57.96	38	57.82	56.90	-5	9,328	-0.05%
2020/03/04	3	56.50	17	56.86	56.70	-14	9,246	-0.15%
2020/03/03	22	57.98	4	57.83	57.90	18	9,238	0.19%
2020/03/02	8	55.76	5	56.00	56.00	3	9,054	0.03%
2020/02/27	19	57.15	17	57.12	55.40	2	8,973	0.02%
2020/02/26	2	57.25	5	57.84	57.10	-3	8,663	-0.03%
2020/02/25	3	56.20	5	55.76	55.90	-2	8,348	-0.02%
2020/02/24	10	55.76	5	56.34	55.70	5	8,210	0.06%
2020/02/21	3	55.50	4	55.40	55.50	-1	8,069	-0.01%
2020/02/20	86	56.27	45	55.56	55.50	41	7,975	0.51%
2020/02/19	36	57.18	5	57.20	58.20	31	7,523	0.41%
2020/02/18	43	58.46	45	57.62	57.20	-2	7,427	-0.03%
2020/02/17	34	60.32	26	59.97	59.70	8	7,168	0.11%
2020/02/14	9	58.29	14	58.29	60.30	-5	6,726	-0.07%
2020/02/13	2	53.90	25	54.25	54.90	-23	6,002	-0.38%
2020/02/12	10	52.70	13	52.63	52.40	-3	5,496	-0.05%
2020/02/11	0	0.00	2	52.00	52.00	-2	5,386	-0.04%
2020/02/10	1	53.00	19	52.50	51.30	-18	5,538	-0.32%
2020/02/07	6	51.95	2	52.30	52.00	4	5,440	0.07%
2020/02/06	4	52.98	1	53.50	53.60	3	5,321	0.06%
2020/02/05	26	53.12	9	53.17	52.60	17	5,214	0.33%
2020/02/04	42	51.86	43	51.46	51.70	-1	4,944	-0.02%
2020/02/03	37	52.31	64	52.76	52.70	-27	4,849	-0.56%
2020/01/31	7	52.63	33	53.27	53.30	-26	4,686	-0.55%
2020/01/30	1	49.65	53	49.94	49.80	-52	4,367	-1.19%
2020/01/20	28	51.07	31	51.00	51.00	-3	4,231	-0.07%
2020/01/17	11	50.50	16	50.31	50.30	-5	4,153	-0.12%
2020/01/16	24	48.65	33	49.03	49.20	-9	3,998	-0.23%
2020/01/15	0	0.00	1	47.10	47.20	-1	3,778	-0.03%
2020/01/13	1	46.05	0	0.00	46.65	1	3,761	0.03%
2020/01/10	1	45.10	7	45.24	45.40	-6	3,835	-0.16%
2020/01/08	0	0.00	7	44.53	44.20	-7	3,898	-0.18%
2020/01/06	0	0.00	3	45.75	45.65	-3	3,964	-0.08%
2020/01/03	1	46.70	2	46.25	46.30	-1	4,085	-0.02%
2019/12/31	0	0.00	1	45.95	46.00	-1	4,206	-0.02%
2019/12/30	41	46.17	3	46.10	46.05	38	4,311	0.88%
2019/12/27	2	46.90	2	46.65	46.85	0	4,271	0.00%
2019/12/26	13	46.32	4	46.30	46.05	9	4,260	0.21%
2019/12/25	17	47.54	12	47.95	47.20	5	4,222	0.12%
2019/12/24	37	47.33	77	47.86	47.70	-40	4,240	-0.94%
2019/12/23	6	47.02	1	46.65	47.60	5	4,127	0.12%
2019/12/20	0	0.00	30	46.25	46.00	-30	3,987	-0.75%
2019/12/19	14	46.18	26	45.61	46.50	-12	3,933	-0.31%
2019/12/18	16	44.99	3	45.40	45.10	13	3,831	0.34%
2019/12/17	2	44.20	2	44.15	44.10	0	3,703	0.00%
2019/12/12	1	42.80	0	0.00	43.45	1	3,953	0.03%
2019/12/09	32	42.60	36	42.39	42.60	-4	4,163	-0.10%
2019/12/06	1	43.60	6	43.95	44.05	-5	4,135	-0.12%
2019/12/05	0	0.00	10	43.50	43.55	-10	4,414	-0.23%
2019/12/04	2	42.65	0	0.00	43.00	2	4,464	0.04%
2019/12/03	2	42.95	7	43.00	42.90	-5	4,563	-0.11%
2019/12/02	10	42.75	0	0.00	42.65	10	4,603	0.22%
2019/11/29	8	44.61	4	44.60	43.75	4	4,658	0.09%
2019/11/28	12	44.30	12	44.78	44.80	0	4,686	0.00%
2019/11/27	11	43.79	2	43.95	43.95	9	4,687	0.19%
2019/11/26	4	43.56	0	0.00	43.60	4	4,722	0.08%
2019/11/21	0	0.00	8	42.80	43.20	-8	4,990	-0.16%
2019/11/20	10	42.90	0	0.00	43.15	10	5,080	0.20%
2019/11/19	1	43.60	11	43.66	43.60	-10	5,197	-0.19%
2019/11/18	14	44.06	37	44.21	44.30	-23	5,226	-0.44%
2019/11/15	3	43.00	20	43.03	43.00	-17	5,233	-0.32%
2019/11/14	33	41.73	4	42.18	41.65	29	5,387	0.54%
2019/11/13	5	42.65	4	43.00	42.70	1	5,441	0.02%
2019/11/12	0	0.00	10	42.77	43.20	-10	5,495	-0.18%
2019/11/11	0	0.00	36	43.15	42.10	-36	5,660	-0.64%
2019/11/08	2	44.13	14	44.12	43.85	-12	5,702	-0.21%
2019/11/07	63	43.97	21	44.02	44.45	42	5,784	0.73%
2019/11/06	5	42.50	1	42.75	42.50	4	5,882	0.07%
2019/11/05	27	42.37	12	42.35	42.25	15	6,001	0.25%
2019/11/04	74	42.79	39	42.76	42.55	35	6,228	0.56%
2019/11/01	17	42.99	0	0.00	43.10	17	6,305	0.27%
2019/10/31	2	43.33	8	43.43	43.25	-6	6,445	-0.09%
2019/10/30	39	42.83	4	43.05	43.15	35	6,554	0.53%
2019/10/29	1	42.35	3	42.43	42.25	-2	6,586	-0.03%
2019/10/28	1	42.15	6	42.59	42.30	-5	6,674	-0.07%
2019/10/25	1	43.55	13	43.40	42.65	-12	6,713	-0.18%
2019/10/24	30	43.10	30	43.22	43.40	0	6,710	0.00%
2019/10/23	3	42.55	0	0.00	42.50	3	6,712	0.04%
2019/10/22	0	0.00	16	42.90	42.75	-16	6,735	-0.24%
2019/10/21	37	42.68	21	42.60	42.55	16	6,731	0.24%
2019/10/18	1	42.90	16	42.86	42.85	-15	6,792	-0.22%
2019/10/16	0	0.00	34	41.41	41.80	-34	6,818	-0.50%
2019/10/15	24	40.15	12	40.72	40.60	12	6,821	0.18%
2019/10/14	17	39.16	21	38.90	39.30	-4	6,860	-0.06%
2019/10/09	28	38.81	183	38.37	38.85	-155	6,895	-2.25%	大賣/鉅額交易
2019/10/08	9	41.08	0	0.00	41.05	9	6,871	0.13%
2019/10/07	9	41.72	8	42.00	42.30	1	6,886	0.01%
2019/10/04	3	41.53	42	40.34	40.30	-39	6,848	-0.57%
2019/10/02	2	42.13	0	0.00	42.40	2	6,962	0.03%
2019/10/01	0	0.00	2	42.58	42.20	-2	6,981	-0.03%
2019/09/27	2	41.95	1	42.20	42.05	1	6,999	0.01%
2019/09/26	6	43.80	0	0.00	43.85	6	7,086	0.08%
2019/09/25	1	43.65	0	0.00	43.60	1	7,157	0.01%
2019/09/24	3	44.33	1	44.30	43.80	2	7,262	0.03%
2019/09/23	0	0.00	5	44.52	44.30	-5	7,290	-0.07%
2019/09/20	2	43.88	0	0.00	43.85	2	7,379	0.03%
2019/09/19	5	43.83	2	43.70	43.60	3	7,393	0.04%
2019/09/18	20	43.48	6	43.42	43.40	14	7,383	0.19%
2019/09/17	5	45.30	0	0.00	45.20	5	7,202	0.07%
2019/09/09	19	47.29	14	46.77	46.70	5	7,411	0.07%
2019/09/06	11	51.18	0	0.00	51.50	11	7,243	0.15%
2019/09/05	2	51.30	0	0.00	51.40	2	7,472	0.03%
2019/09/04	0	0.00	1	51.00	51.00	-1	7,480	-0.01%
2019/09/03	1	50.60	0	0.00	50.50	1	7,592	0.01%
2019/08/30	9	51.03	4	50.60	50.30	5	7,796	0.06%
2019/08/29	5	51.06	3	50.80	50.80	2	7,929	0.03%
2019/08/28	1	50.30	3	50.40	50.60	-2	7,921	-0.03%
2019/08/27	4	51.63	1	51.50	51.00	3	7,869	0.04%
2019/08/26	3	51.53	1	52.30	51.30	2	7,858	0.03%
2019/08/23	1	53.80	3	54.30	53.60	-2	7,771	-0.03%
2019/08/22	2	54.60	2	54.40	54.90	0	7,731	0.00%
2019/08/21	38	54.25	2	54.20	54.20	36	7,650	0.47%
2019/08/20	55	55.40	1	55.40	55.00	54	7,684	0.70%
2019/08/19	4	55.23	8	55.41	55.20	-4	7,690	-0.05%
2019/08/16	5	53.28	0	0.00	53.20	5	7,605	0.07%
2019/08/15	1	54.30	0	0.00	53.90	1	7,544	0.01%
2019/08/14	0	0.00	7	55.47	54.60	-7	7,517	-0.09%
2019/08/13	2	53.80	7	53.93	53.10	-5	7,466	-0.07%
2019/08/12	8	54.74	1	54.40	54.40	7	7,543	0.09%
2019/08/08	7	55.97	9	56.13	56.50	-2	7,500	-0.03%
2019/08/06	1	50.20	1	52.00	53.80	0	7,271	0.00%
2019/08/05	0	0.00	2	51.00	50.70	-2	7,113	-0.03%
2019/08/02	1	52.50	4	53.30	52.70	-3	7,225	-0.04%
2019/08/01	2	52.70	12	51.82	53.00	-10	7,491	-0.13%
2019/07/31	1	51.60	0	0.00	51.60	1	7,711	0.01%
2019/07/30	0	0.00	92	50.84	51.50	-92	7,891	-1.17%
2019/07/29	1	50.60	5	50.54	50.50	-4	7,944	-0.05%
2019/07/26	90	49.60	4	49.60	49.60	86	8,083	1.06%
2019/07/25	2	49.78	0	0.00	49.85	2	8,164	0.02%
2019/07/24	2	49.40	0	0.00	49.40	2	8,324	0.02%
2019/07/23	23	49.91	18	50.01	49.80	5	8,400	0.06%
2019/07/22	19	50.09	27	50.32	50.70	-8	8,389	-0.10%
2019/07/19	3	49.42	6	49.40	49.50	-3	8,400	-0.04%
2019/07/18	12	48.98	15	49.20	49.00	-3	8,547	-0.04%
2019/07/17	1	50.00	0	0.00	50.10	1	8,531	0.01%
2019/07/16	4	50.88	22	51.45	50.70	-18	8,540	-0.21%
2019/07/15	9	51.98	16	51.99	51.90	-7	8,616	-0.08%
2019/07/12	27	51.16	44	51.20	51.50	-17	8,738	-0.19%
2019/07/11	21	50.24	27	50.26	50.70	-6	8,819	-0.07%
2019/07/10	8	50.31	2	50.70	50.20	6	9,016	0.07%
2019/07/09	22	50.26	17	50.01	49.85	5	9,495	0.05%
2019/07/08	9	50.38	15	50.79	50.60	-6	10,127	-0.06%
2019/07/05	6	51.75	0	0.00	51.70	6	10,138	0.06%
2019/07/04	6	52.02	13	52.08	52.10	-7	10,181	-0.07%
2019/07/03	83	52.23	37	52.22	51.70	46	10,261	0.45%
2019/07/02	25	54.52	39	54.92	54.30	-14	10,153	-0.14%
2019/07/01	23	54.83	2	54.80	55.50	21	10,229	0.21%
2019/06/28	18	54.36	38	54.41	54.60	-20	10,178	-0.20%
2019/06/27	9	54.32	8	54.53	53.70	1	10,264	0.01%
2019/06/26	13	53.95	8	54.08	54.00	5	10,310	0.05%
2019/06/25	33	53.53	19	53.43	54.10	14	10,371	0.13%
2019/06/24	1	54.00	26	53.79	54.30	-25	10,411	-0.24%
2019/06/21	12	53.38	16	54.16	53.10	-4	10,404	-0.04%
2019/06/20	2	53.90	10	53.96	54.30	-8	10,366	-0.08%
2019/06/19	36	53.60	2	53.50	53.40	34	10,343	0.33%
2019/06/18	41	51.87	3	52.80	53.40	38	10,289	0.37%
2019/06/17	1	53.60	2	53.00	52.70	-1	10,162	-0.01%
2019/06/14	4	55.40	2	56.10	55.00	2	10,109	0.02%
2019/06/13	43	55.11	16	55.63	54.90	27	10,050	0.27%
2019/06/12	0	0.00	4	53.98	54.00	-4	9,826	-0.04%
2019/06/11	31	53.08	31	53.87	53.10	0	9,808	0.00%
2019/06/10	35	52.60	36	52.61	52.60	-1	9,740	-0.01%
2019/06/06	24	52.07	23	52.60	52.70	1	9,728	0.01%
2019/06/05	25	50.44	45	50.90	51.70	-20	9,543	-0.21%
2019/06/04	19	48.04	0	0.00	48.40	19	9,438	0.20%
2019/05/31	1	47.80	2	48.23	48.20	-1	9,800	-0.01%
2019/05/30	1	47.15	4	47.44	47.45	-3	9,783	-0.03%
2019/05/29	1	47.95	1	47.70	47.50	0	9,802	0.00%
2019/05/27	13	44.87	11	45.12	45.60	2	9,886	0.02%
2019/05/24	25	46.76	2	45.90	45.95	23	9,851	0.23%
2019/05/23	6	46.75	24	48.12	46.25	-18	9,818	-0.18%
2019/05/21	2	48.35	0	0.00	49.75	2	9,976	0.02%
2019/05/20	27	49.75	3	48.80	48.75	24	10,042	0.24%
2019/05/17	15	50.70	0	0.00	49.55	15	9,982	0.15%
2019/05/16	8	51.80	1	52.20	51.70	7	9,904	0.07%
2019/05/15	2	51.75	0	0.00	51.60	2	9,874	0.02%
2019/05/14	22	48.88	0	0.00	50.80	22	9,929	0.22%
2019/05/13	15	50.49	15	50.20	50.00	0	10,008	0.00%
2019/05/10	1	51.60	2	50.95	50.00	-1	10,404	-0.01%
2019/05/09	6	52.50	13	50.80	50.50	-7	10,496	-0.07%
2019/05/08	11	53.96	10	53.09	55.00	1	10,425	0.01%
2019/05/07	9	52.46	4	51.88	53.70	5	10,216	0.05%
2019/05/06	4	51.38	4	50.50	50.00	0	10,111	0.00%
2019/05/03	5	51.66	0	0.00	51.70	5	10,062	0.05%
2019/05/02	51	50.38	52	50.50	50.70	-1	10,037	-0.01%
2019/04/30	0	0.00	48	50.73	51.20	-48	10,095	-0.48%
2019/04/29	5	49.60	0	0.00	49.25	5	10,047	0.05%
2019/04/26	10	48.40	0	0.00	48.50	10	10,085	0.10%
2019/04/25	79	49.14	23	48.65	49.10	56	10,291	0.54%
2019/04/24	20	49.88	51	50.68	49.00	-31	10,513	-0.29%
2019/04/23	2	50.50	0	0.00	50.70	2	10,808	0.02%
2019/04/22	39	49.80	4	49.70	49.70	35	11,100	0.32%
2019/04/19	47	50.23	61	51.50	50.40	-14	11,010	-0.13%
2019/04/18	39	50.43	28	51.06	50.00	11	10,844	0.10%
2019/04/17	0	0.00	68	51.47	52.00	-68	10,676	-0.64%
2019/04/16	100	50.87	8	50.76	50.70	92	10,536	0.87%
2019/04/15	5	48.59	56	48.71	51.00	-51	10,281	-0.50%
2019/04/12	109	47.82	29	48.19	46.45	80	9,716	0.82%	大買/
2019/04/11	37	46.78	68	46.81	46.95	-31	9,029	-0.34%
2019/04/10	0	0.00	25	46.01	45.75	-25	8,884	-0.28%
2019/04/09	21	45.66	37	45.99	45.45	-16	8,873	-0.18%
2019/04/08	5	45.20	18	45.57	45.10	-13	8,766	-0.15%
2019/04/03	58	44.99	6	45.08	44.70	52	8,714	0.60%
2019/04/02	8	44.22	35	44.24	43.85	-27	8,645	-0.31%
2019/04/01	3	44.55	2	44.43	44.00	1	8,611	0.01%
2019/03/29	42	43.83	10	43.49	43.85	32	8,466	0.38%
2019/03/28	3	42.62	4	42.33	41.80	-1	8,339	-0.01%
2019/03/27	0	0.00	11	41.80	42.15	-11	8,292	-0.13%
2019/03/26	1	41.75	1	41.60	41.40	0	8,246	0.00%
2019/03/25	1	40.50	0	0.00	40.80	1	8,317	0.01%
2019/03/22	5	41.89	1	41.20	41.20	4	8,334	0.05%
2019/03/21	2	41.90	1	41.90	42.00	1	8,383	0.01%
2019/03/20	0	0.00	2	41.18	41.10	-2	8,350	-0.02%
2019/03/19	3	41.65	0	0.00	41.60	3	8,334	0.04%
2019/03/18	0	0.00	4	40.90	40.40	-4	8,292	-0.05%
2019/03/15	2	41.40	2	41.35	41.15	0	8,266	0.00%
2019/03/14	1	41.50	2	41.20	41.90	-1	8,256	-0.01%
2019/03/13	3	40.80	0	0.00	40.80	3	8,263	0.04%
2019/03/12	8	41.61	2	40.80	40.45	6	8,221	0.07%
2019/03/08	10	42.01	0	0.00	41.45	10	8,280	0.12%
2019/03/07	12	43.28	4	43.23	42.65	8	8,253	0.10%
2019/03/06	28	44.33	31	45.17	43.70	-3	8,223	-0.04%
2019/03/04	5	44.10	32	44.26	44.40	-27	8,107	-0.33%
2019/02/27	23	42.93	24	43.56	44.30	-1	8,141	-0.01%
2019/02/26	7	43.77	17	43.82	43.60	-10	8,098	-0.12%
2019/02/25	43	44.08	2	44.00	44.45	41	8,177	0.50%
2019/02/22	6	43.63	0	0.00	43.40	6	8,166	0.07%
2019/02/21	16	45.26	9	45.52	44.40	7	8,278	0.08%
2019/02/20	3	44.30	0	0.00	45.00	3	8,215	0.04%
2019/02/19	4	44.63	2	44.33	44.20	2	8,137	0.02%
2019/02/18	6	44.26	6	44.34	44.15	0	8,149	0.00%
2019/02/15	6	44.54	1	44.80	44.30	5	8,216	0.06%
2019/02/14	4	45.90	4	45.31	45.10	0	8,225	0.00%
2019/02/12	9	47.00	30	47.27	46.95	-21	8,142	-0.26%
2019/02/11	5	46.60	5	47.17	48.05	0	8,166	0.00%
2019/01/30	19	42.02	4	42.03	43.70	15	7,777	0.19%
2019/01/29	11	40.82	5	41.87	40.65	6	7,542	0.08%
2019/01/28	4	41.83	2	42.20	41.10	2	7,297	0.03%
2019/01/25	4	41.40	15	41.19	40.80	-11	7,166	-0.15%
2019/01/24	0	0.00	119	41.12	41.25	-119	7,083	-1.68%	大賣/鉅額交易
2019/01/23	42	40.49	24	40.67	41.00	18	6,996	0.26%
2019/01/22	4	39.95	1	41.10	39.65	3	6,839	0.04%
2019/01/21	2	41.38	20	40.90	40.30	-18	6,699	-0.27%
2019/01/18	103	41.00	1	40.60	41.35	102	6,564	1.55%	大買/鉅額交易
2019/01/17	32	41.26	160	42.04	40.55	-128	6,416	-1.99%	大賣/鉅額交易
2019/01/16	12	40.97	4	40.78	41.15	8	6,188	0.13%
2019/01/15	19	38.69	47	39.27	39.60	-28	5,890	-0.48%
2019/01/14	29	37.51	88	37.45	38.20	-59	5,445	-1.08%
2019/01/11	4	35.10	0	0.00	34.80	4	5,098	0.08%
2019/01/09	2	35.45	0	0.00	35.25	2	5,146	0.04%
2019/01/08	0	0.00	11	35.50	35.50	-11	5,156	-0.21%
2019/01/07	5	35.20	0	0.00	35.05	5	5,120	0.10%
2019/01/04	1	34.10	2	34.85	34.90	-1	5,160	-0.02%
2018/12/28	0	0.00	2	34.50	34.55	-2	5,266	-0.04%
2018/12/27	1	33.25	1	33.40	33.20	0	5,340	0.00%
2018/12/25	8	33.21	0	0.00	33.20	8	5,582	0.14%
2018/12/24	1	34.55	0	0.00	34.55	1	5,528	0.02%
2018/12/22	6	34.94	0	0.00	34.85	6	5,669	0.11%
2018/12/21	3	35.17	0	0.00	35.50	3	5,693	0.05%
2018/12/20	0	0.00	3	35.50	35.70	-3	5,646	-0.05%
2018/12/19	1	35.40	0	0.00	35.20	1	5,620	0.02%
2018/12/18	12	35.70	0	0.00	35.25	12	5,647	0.21%
2018/12/14	143	35.28	0	0.00	35.50	143	5,722	2.50%	大買/鉅額交易
2018/12/13	9	35.13	2.1	34.91	35.00	6.9	5,708	0.12%
2018/12/12	2	34.20	0	0.00	34.80	2	5,750	0.03%
2018/12/11	0.1	34.25	0	0.00	34.25	0.1	5,785	0.00%
2018/12/10	0	0.00	7	33.44	34.30	-7	5,869	-0.12%
2018/12/07	0	0.00	61	34.32	34.30	-61	5,914	-1.03%
2018/12/06	13	33.93	1	33.95	34.00	12	5,940	0.20%
2018/12/05	2	34.75	0	0.00	35.40	2	5,959	0.03%
2018/12/04	7	35.51	0	0.00	35.40	7	6,055	0.12%
2018/12/03	4	36.23	30	36.10	36.35	-26	6,100	-0.43%
2018/11/29	12	35.35	55	35.37	34.90	-43	6,381	-0.67%
2018/11/28	18	35.86	3	35.85	35.60	15	6,722	0.22%
2018/11/27	41	35.28	61.3	35.18	35.35	-20.3	6,715	-0.30%
2018/11/26	5	33.57	57	34.45	34.55	-52	6,769	-0.77%
2018/11/23	3	33.17	29	33.23	33.10	-26	6,853	-0.38%
2018/11/22	3	34.11	0	0.00	33.10	3	6,997	0.04%
2018/11/21	0	0.00	2.3	34.82	34.60	-2.3	7,287	-0.03%
2018/11/20	6	35.11	0	0.00	34.50	6	7,661	0.08%
2018/11/19	68	35.19	10	34.98	35.25	58	7,658	0.76%
2018/11/15	0	0.00	7	34.64	34.90	-7	7,771	-0.09%
2018/11/14	0	0.00	1	34.75	34.75	-1	7,837	-0.01%
2018/11/12	57	33.39	0	0.00	33.45	57	7,645	0.75%
2018/11/08	1	34.35	1.1	33.36	32.10	-0.1	7,626	0.00%
2018/11/06	0	0.00	1	31.70	31.95	-1	7,623	-0.01%
2018/11/05	0	0.00	8	31.94	32.40	-8	7,638	-0.10%
2018/11/02	2	31.15	0	0.00	31.20	2	7,608	0.03%
2018/11/01	3	30.32	5	30.50	30.65	-2	7,783	-0.03%
2018/10/31	0	0.00	1	29.55	29.50	-1	7,845	-0.01%
2018/10/26	5	29.40	0	0.00	28.25	5	8,217	0.06%
2018/10/25	0	0.00	5	29.40	29.00	-5	8,398	-0.06%
2018/10/24	0	0.00	5	30.10	30.10	-5	8,476	-0.06%
2018/10/23	5	30.05	5	29.95	29.50	0	8,605	0.00%
2018/10/17	1	29.50	0	0.00	29.65	1	9,724	0.01%
2018/10/16	10	28.90	0	0.00	28.85	10	9,755	0.10%
2018/10/15	0	0.00	1	28.30	28.40	-1	9,824	-0.01%
2018/10/12	3	27.07	6	26.92	27.80	-3	9,868	-0.03%
2018/10/11	4	26.19	1	25.95	26.00	3	9,927	0.03%
2018/10/09	62	29.07	0	0.00	28.80	62	10,178	0.61%
2018/10/08	40	29.75	7	29.59	29.45	33	10,380	0.32%
2018/10/05	12	29.29	0	0.00	29.40	12	10,806	0.11%
2018/10/04	7.1	30.45	0	0.00	30.30	7.1	10,989	0.06%
2018/10/03	3	32.32	3	32.37	32.00	0	10,902	0.00%
2018/10/02	0	0.00	1	31.20	31.20	-1	10,818	-0.01%
2018/10/01	12	30.38	1	30.40	30.95	11	10,962	0.10%
2018/09/28	0.2	31.70	0	0.00	31.70	0.2	10,991	0.00%
2018/09/26	0.2	32.00	0	0.00	32.10	0.2	11,010	0.00%
2018/09/21	1.2	31.36	1	31.70	31.45	0.2	10,954	0.00%
2018/09/20	2.2	31.24	5	31.36	30.85	-2.8	10,881	-0.03%
2018/09/19	1	32.85	0	0.00	32.25	1	10,713	0.01%
2018/09/17	1	33.15	0	0.00	33.15	1	10,586	0.01%
2018/09/14	2	34.70	2	34.40	34.25	0	10,591	0.00%
2018/09/13	0.2	33.20	2	32.95	33.20	-1.8	10,476	-0.02%
2018/09/12	1	33.55	30	33.75	33.30	-29	10,383	-0.28%
2018/09/11	33	34.75	0	0.00	34.70	33	10,325	0.32%
2018/09/10	0.1	33.00	1	33.00	33.00	-0.9	10,218	-0.01%
2018/09/07	0.2	34.55	5	34.44	34.60	-4.8	10,088	-0.05%
2018/09/06	27	34.64	4	35.53	35.00	23	10,124	0.23%
2018/09/05	0	0.00	1	34.55	34.70	-1	9,826	-0.01%
2018/09/04	10.3	35.53	4	35.15	34.10	6.3	9,652	0.07%
2018/09/03	2	36.15	1	36.70	36.70	1	9,251	0.01%
2018/08/31	4	36.86	1	37.50	36.60	3	9,128	0.03%
2018/08/30	4	36.85	2	36.40	36.70	2	8,975	0.02%
2018/08/29	2	37.03	3	36.90	37.35	-1	8,820	-0.01%
2018/08/28	3.1	36.87	3	35.42	36.70	0.1	8,635	0.00%
2018/08/27	13	34.45	113	34.00	35.30	-100	8,230	-1.22%	大賣/
2018/08/24	10	32.89	112	32.69	33.10	-102	7,915	-1.29%	大賣/鉅額交易
2018/08/23	1	32.05	60	32.43	32.35	-59	7,920	-0.74%
2018/08/22	11	31.66	0	0.00	32.25	11	7,714	0.14%
2018/08/21	4	31.13	23	31.74	31.75	-19	7,654	-0.25%
2018/08/20	0	0.00	35	29.96	30.30	-35	7,477	-0.47%
2018/08/17	1	30.40	1	30.05	29.70	0	7,456	0.00%
2018/08/16	35	29.99	0	0.00	30.10	35	7,415	0.47%
2018/08/15	0	0.00	2	30.15	29.85	-2	7,407	-0.03%
2018/08/14	45	29.96	9	30.33	29.65	36	7,324	0.49%
2018/08/13	25	30.97	3	31.37	30.75	22	7,189	0.31%
2018/08/10	1.2	32.38	0	0.00	31.80	1.2	7,032	0.02%
2018/08/09	0.3	31.85	0	0.00	31.90	0.3	6,961	0.00%
2018/08/08	193.2	32.32	2	32.28	31.75	191.2	6,907	2.77%	大買/鉅額交易
2018/08/07	1.2	32.35	0	0.00	32.65	1.2	6,787	0.02%
2018/08/06	2	31.70	32	31.77	31.80	-30	6,687	-0.45%
2018/08/03	9	32.83	4	32.29	32.20	5	6,627	0.08%
2018/08/02	31	32.60	0	0.00	32.30	31	6,498	0.48%
2018/08/01	1	32.00	0	0.00	31.85	1	6,373	0.02%
2018/07/31	7	31.87	0	0.00	32.00	7	6,187	0.11%
2018/07/30	0	0.00	1	31.95	32.40	-1	6,110	-0.02%
2018/07/27	4	31.73	6	31.99	32.00	-2	5,970	-0.03%
2018/07/26	6	31.38	6	31.33	31.00	0	5,694	0.00%
2018/07/25	1	29.80	0	0.00	29.25	1	5,245	0.02%
2018/07/24	6	29.67	5	29.85	29.30	1	5,128	0.02%
2018/07/23	0	0.00	1	28.40	27.95	-1	4,781	-0.02%
2018/07/20	1	27.95	0	0.00	28.60	1	4,759	0.02%
2018/07/19	1	28.90	0	0.00	28.45	1	4,688	0.02%
2018/07/18	2	28.75	4	28.14	28.60	-2	4,648	-0.04%
2018/07/17	5	29.42	15	29.00	28.65	-10	4,508	-0.22%
2018/07/16	8	28.23	4	28.19	28.10	4	4,143	0.10%
2018/07/13	6	28.11	6	28.30	29.30	0	3,897	0.00%
2018/07/12	7	27.25	20	26.62	27.75	-13	3,424	-0.38%
2018/07/11	6	25.20	20	25.32	25.25	-14	3,103	-0.45%
2018/07/10	17	25.01	20	25.05	24.90	-3	3,074	-0.10%
2018/07/09	8	25.58	8	25.61	25.15	0	2,996	0.00%
2018/07/06	31	24.93	17	25.30	25.35	14	2,827	0.50%
2018/07/05	12	23.70	18	23.63	23.10	-6	2,615	-0.23%
2018/07/04	20	23.81	0	0.00	23.85	20	2,583	0.77%
2018/07/03	0	0.00	7	23.25	23.30	-7	2,528	-0.28%
2018/07/02	2	22.70	0	0.00	22.70	2	2,489	0.08%
2018/06/29	10	22.93	0	0.00	22.85	10	2,471	0.40%
2018/06/27	1	23.40	0	0.00	23.25	1	2,444	0.04%
2018/06/26	0	0.00	6	23.41	23.60	-6	2,427	-0.25%
2018/06/25	1	24.00	49	23.04	23.35	-48	2,387	-2.01%
2018/06/19	2	22.85	0	0.00	22.90	2	2,276	0.09%
2018/06/15	0	0.00	8	23.68	23.50	-8	2,256	-0.35%
2018/06/14	15	23.88	10	24.55	23.60	5	2,236	0.22%
2018/06/13	0	0.00	5	24.00	24.35	-5	2,068	-0.24%
2018/06/12	0	0.00	1	23.30	23.25	-1	2,014	-0.05%
2018/06/11	0	0.00	4	23.20	23.80	-4	2,031	-0.20%
2018/06/07	0	0.00	7	24.10	23.70	-7	2,010	-0.35%
2018/06/05	2	24.00	10	23.72	23.85	-8	1,935	-0.41%
2018/06/04	0	0.00	1	23.65	23.60	-1	1,887	-0.05%
2018/06/01	13	23.68	18	23.67	23.50	-5	1,842	-0.27%
2018/05/31	5	23.55	8	23.56	23.65	-3	1,706	-0.18%
2018/05/29	0	0.00	50	21.70	21.60	-50	1,498	-3.34%
2018/05/22	52	22.14	2	22.10	22.10	50	1,367	3.66%
2018/05/15	25	21.80	25	21.68	21.60	0	1,237	0.00%
2018/05/11	4	21.59	0	0.00	21.55	4	1,136	0.35%
2018/05/10	21	22.75	0	0.00	22.25	21	1,100	1.91%
2018/05/08	2	21.90	1	22.00	21.90	1	981	0.10%
2018/05/04	7	22.36	0	0.00	22.45	7	913	0.77%
2018/05/03	9	21.84	2	22.45	21.75	7	869	0.80%
2018/04/26	2	22.10	6	21.20	21.35	-4	770	-0.52%
2018/04/25	2	21.25	1	21.25	21.70	1	701	0.14%
2018/04/24	8	20.80	0	0.00	20.65	8	654	1.22%
2018/04/23	0	0.00	2	20.55	20.40	-2	615	-0.33%
2018/04/18	1	20.65	0	0.00	20.60	1	604	0.17%
2018/04/17	3	21.00	0	0.00	20.65	3	596	0.50%
2018/04/16	6	20.81	0	0.00	20.80	6	594	1.01%
2018/04/13	1	20.25	0	0.00	20.20	1	567	0.18%
2018/04/12	2	20.20	0	0.00	20.25	2	587	0.34%
2018/04/11	2	19.40	0	0.00	19.40	2	580	0.34%
2018/04/10	2	19.85	0	0.00	19.50	2	589	0.34%
2018/03/31	2	19.03	0	0.00	18.95	2	596	0.34%
2018/03/26	0	0.00	6	19.03	19.00	-6	625	-0.96%
2018/03/16	0	0.00	10	20.40	20.45	-10	641	-1.56%
2018/03/15	18	20.90	0	0.00	20.65	18	634	2.84%
2018/03/14	2	19.93	0	0.00	20.65	2	594	0.34%
2018/01/23	2	21.55	0	0.00	21.60	2	757	0.26%
2018/01/22	1	21.90	0	0.00	21.80	1	757	0.13%
2018/01/19	0	0.00	6	21.95	21.95	-6	758	-0.79%
2018/01/18	7	22.24	0	0.00	22.10	7	759	0.92%
2018/01/17	5	22.15	0	0.00	22.20	5	748	0.67%
2018/01/16	5	22.00	0	0.00	22.10	5	759	0.66%
2018/01/15	3	22.00	0	0.00	22.00	3	760	0.39%
2018/01/12	13	21.70	0	0.00	21.80	13	756	1.72%
2018/01/02	0	0.00	1	20.30	20.95	-1	692	-0.14%