泰鼎-KY (4927)-凱基-中山券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800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:14:30

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-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	42.70	7	42.60	42.20	-6	720	-0.83%
2024/04/30	1	42.00	1	41.15	41.40	0	705	0.00%
2024/04/26	0	0.00	5	39.60	39.20	-5	685	-0.73%
2024/04/25	0	0.00	2	39.85	39.55	-2	682	-0.29%
2024/04/23	1	39.15	4	39.21	39.20	-3	682	-0.44%
2024/04/22	1	38.65	1	38.90	38.55	0	683	0.00%
2024/04/12	0	0.00	1	39.60	39.35	-1	649	-0.15%
2024/04/11	0	39.95	0	0.00	39.75	0	643	0.01%
2024/04/09	1	39.80	0	0.00	39.90	1	636	0.16%
2024/04/03	0	0.00	3	38.90	39.00	-3	621	-0.48%
2024/03/29	1.1	39.87	0	0.00	40.35	1.1	585	0.19%
2024/03/20	2	41.30	0	0.00	41.00	2	519	0.38%
2024/03/19	4	41.10	0	0.00	41.15	4	515	0.78%
2024/03/12	1	42.30	0	0.00	42.15	1	426	0.23%
2024/03/11	1	42.90	0	0.00	42.65	1	397	0.25%
2024/03/07	0	0.00	5	43.90	43.60	-5	358	-1.40%
2024/03/05	2	43.93	2.1	43.47	42.90	-0.1	301	-0.03%
2024/03/04	0	44.60	0	0.00	44.65	0	272	0.00%
2024/02/29	2	45.85	0	46.15	45.90	2	244	0.80%
2024/01/29	0	0.00	5	48.40	48.60	-5	226	-2.21%
2024/01/05	0	0.00	1	50.00	49.85	-1	350	-0.29%
2024/01/04	0	0.00	1	49.75	49.75	-1	351	-0.28%
2023/12/11	1	50.70	0	0.00	50.40	1	483	0.21%
2023/12/06	0.1	50.60	0	0.00	50.50	0.1	511	0.02%
2023/11/13	0	0.00	2	47.40	47.30	-2	675	-0.30%
2023/10/27	0	0.00	1	47.90	46.85	-1	768	-0.13%
2023/10/19	0.1	51.80	0	0.00	51.50	0.1	756	0.01%
2023/10/18	0	0.00	1	51.80	51.60	-1	767	-0.13%
2023/10/06	0	0.00	8	54.10	52.70	-8	861	-0.93%
2023/10/04	0.1	56.70	0	0.00	57.00	0.1	850	0.01%
2023/10/02	0	0.00	5	57.80	57.80	-5	890	-0.56%
2023/09/21	0.1	56.80	0	0.00	56.90	0.1	1,188	0.01%
2023/09/07	2	57.10	0	0.00	56.10	2	1,204	0.17%
2023/09/06	0	0.00	3	56.70	57.00	-3	1,200	-0.25%
2023/09/04	5	58.90	0	0.00	58.80	5	1,174	0.43%
2023/08/31	0	0.00	1	57.50	57.10	-1	1,245	-0.08%
2023/08/30	5	55.88	0	0.00	56.60	5	1,275	0.39%
2023/08/25	2	52.40	0	0.00	52.60	2	1,324	0.15%
2023/08/22	0	0.00	7	52.50	52.80	-7	1,386	-0.51%
2023/08/18	1	52.40	0	0.00	51.60	1	1,391	0.07%
2023/08/17	1	53.40	0	0.00	52.80	1	1,397	0.07%
2023/08/16	1	52.50	0	0.00	52.30	1	1,453	0.07%
2023/08/15	0	0.00	1	53.00	52.70	-1	1,466	-0.07%
2023/08/08	7	62.10	0	0.00	62.10	7	1,469	0.48%
2023/08/07	10	61.15	1	61.50	61.00	9	1,463	0.62%
2023/07/28	1	62.40	0	0.00	62.40	1	1,434	0.07%
2023/07/21	0	0.00	1	63.30	63.20	-1	1,433	-0.07%
2023/07/14	1	66.00	0	0.00	66.00	1	1,433	0.07%
2023/07/10	8	66.70	9	66.69	66.00	-1	1,502	-0.07%
2023/07/07	0	0.00	1	66.80	66.80	-1	1,574	-0.06%
2023/07/06	1	65.90	0	0.00	65.80	1	1,633	0.06%
2023/07/05	1	69.00	1	68.00	67.80	0	1,583	0.00%
2023/07/04	1	66.30	4	69.53	70.20	-3	1,531	-0.20%
2023/06/30	0	0.00	2	63.35	63.20	-2	1,386	-0.14%
2023/06/28	1	60.20	0	0.00	60.00	1	1,381	0.07%
2023/06/14	1	62.60	0	0.00	62.20	1	1,365	0.07%
2023/06/12	1	63.40	2	64.20	64.20	-1	1,356	-0.07%
2023/06/09	6	64.37	30	64.10	64.10	-24	1,352	-1.77%
2023/06/08	25	64.80	0	0.00	64.70	25	1,344	1.86%
2023/06/06	0	0.00	17	65.80	64.80	-17	1,326	-1.28%
2023/06/02	0	0.00	1	62.00	61.70	-1	1,245	-0.08%
2023/05/31	0	0.00	5	62.96	63.00	-5	1,256	-0.40%
2023/05/29	0	0.00	1	61.00	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	1	61.40	61.30	-1	1,216	-0.08%
2023/05/22	2	62.20	1	61.30	61.50	1	1,318	0.08%
2023/05/19	17	59.93	0	0.00	59.60	17	1,270	1.34%
2023/05/17	0	0.00	3	59.77	59.70	-3	1,244	-0.24%
2023/05/05	1	54.90	0	0.00	54.50	1	1,221	0.08%
2023/05/02	1	55.00	0	0.00	54.90	1	1,263	0.08%
2023/04/27	1	54.90	0	0.00	54.30	1	1,263	0.08%
2023/04/21	1	57.70	2	57.20	56.70	-1	1,227	-0.08%
2023/04/20	0	0.00	1	59.50	58.40	-1	1,207	-0.08%
2023/04/18	3	61.23	0	0.00	60.40	3	1,192	0.25%
2023/04/14	1	61.70	0	0.00	61.70	1	1,163	0.09%
2023/04/13	5	61.80	0	0.00	61.50	5	1,151	0.43%
2023/04/12	1	62.10	2	63.40	63.60	-1	1,060	-0.09%
2023/04/11	3	62.10	1	62.00	62.10	2	976	0.20%
2023/03/29	0	60.30	0	0.00	59.60	0	860	0.00%
2023/03/10	1	59.80	0	0.00	59.00	1	1,031	0.10%
2023/03/08	3	61.53	0	0.00	61.20	3	1,091	0.27%
2023/03/07	1	62.30	3	62.67	62.30	-2	1,128	-0.18%
2023/03/06	0	0.00	4	61.40	61.90	-4	1,232	-0.32%
2023/03/03	2	59.10	2	59.40	59.40	0	1,250	0.00%
2023/03/01	1	58.50	0	0.00	58.70	1	1,338	0.07%
2023/02/24	1	61.50	0	0.00	61.10	1	1,335	0.07%
2023/02/22	4	62.63	4	63.23	62.30	0	1,384	0.00%
2023/02/21	8	64.44	0	0.00	64.50	8	1,383	0.58%
2023/02/20	3	62.63	2	63.85	64.90	1	1,384	0.07%
2023/02/16	0	0.00	1	60.30	60.30	-1	1,354	-0.07%
2023/02/14	1	59.60	0	0.00	59.30	1	1,502	0.07%
2023/02/13	1	58.30	1	59.30	59.60	0	1,553	0.00%
2023/02/10	2	59.25	2	59.50	59.00	0	1,645	0.00%
2023/02/09	0	0.00	1	60.30	60.00	-1	1,678	-0.06%
2023/02/08	2	60.45	0	0.00	60.40	2	1,761	0.11%
2023/02/06	2	59.90	1	59.90	59.80	1	1,853	0.05%
2023/02/03	5	60.10	0	0.00	59.80	5	1,867	0.27%
2023/02/02	0	0.00	2	60.20	60.20	-2	1,864	-0.11%
2023/01/31	0	0.00	2	58.15	58.10	-2	1,855	-0.11%
2023/01/30	2	56.85	0	0.00	56.70	2	1,860	0.11%
2022/12/21	1	54.80	0	0.00	54.60	1	2,345	0.04%
2022/12/15	0	0.00	1	59.60	58.90	-1	2,412	-0.04%
2022/12/08	3	58.50	0	0.00	58.50	3	2,507	0.12%
2022/12/07	1	59.60	0	0.00	58.50	1	2,530	0.04%
2022/12/05	1	61.20	1	60.60	61.00	0	2,535	0.00%
2022/11/30	1	59.60	1	60.00	59.90	0	2,559	0.00%
2022/11/29	2	58.90	2	58.90	59.50	0	2,584	0.00%
2022/11/28	1	59.60	1	60.00	59.30	0	2,579	0.00%
2022/11/25	0	0.00	1	58.30	57.00	-1	2,496	-0.04%
2022/11/24	1	56.20	1	57.90	58.40	0	2,494	0.00%
2022/11/18	1	57.10	0	0.00	55.30	1	2,529	0.04%
2022/11/16	1	54.50	1	55.50	55.20	0	2,568	0.00%
2022/11/11	3	53.10	15	53.61	53.10	-12	2,889	-0.42%
2022/11/10	3	55.50	3	55.10	55.10	0	2,772	0.00%
2022/11/08	0	0.00	3	54.67	54.40	-3	2,707	-0.11%
2022/11/07	1	53.50	1	53.50	53.50	0	2,618	0.00%
2022/11/04	2	53.00	0	0.00	53.50	2	2,589	0.08%
2022/11/03	9	52.10	70	52.52	53.10	-61	2,522	-2.42%
2022/11/02	65	52.12	0	0.00	51.90	65	2,493	2.61%
2022/10/31	0	0.00	5	49.45	49.40	-5	2,456	-0.20%
2022/10/26	2	49.58	2	48.35	48.20	0	2,471	0.00%
2022/10/24	4	51.15	4	52.10	51.00	0	2,442	0.00%
2022/10/21	0	0.00	5	50.30	50.30	-5	2,409	-0.21%
2022/10/18	2	51.35	2	51.85	51.50	0	2,275	0.00%
2022/10/13	1	47.00	2	50.00	46.25	-1	2,233	-0.04%
2022/10/12	2	48.95	0	0.00	49.55	2	2,202	0.09%
2022/10/11	1	49.30	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	3	52.77	52.60	-3	2,173	-0.14%
2022/10/06	2	52.00	0	0.00	52.20	2	2,177	0.09%
2022/10/05	6	52.18	0	0.00	51.70	6	2,183	0.27%
2022/10/04	1	50.60	1	51.40	51.40	0	2,170	0.00%
2022/09/28	1	50.50	6	50.40	49.50	-5	2,208	-0.23%
2022/09/27	1	51.50	0	0.00	53.60	1	2,273	0.04%
2022/09/15	0	0.00	1	59.90	60.30	-1	2,236	-0.04%
2022/09/14	1	57.50	0	0.00	58.00	1	2,206	0.05%
2022/09/13	1	59.10	0	0.00	58.90	1	2,210	0.05%
2022/09/07	2	56.95	0	0.00	56.60	2	2,244	0.09%
2022/09/06	0	0.00	1	58.90	58.10	-1	2,278	-0.04%
2022/09/05	3	58.13	0	0.00	57.80	3	2,240	0.13%
2022/09/02	7	61.09	6	61.60	60.90	1	2,251	0.04%
2022/09/01	1	60.00	0	0.00	60.50	1	2,218	0.05%
2022/08/31	1	61.00	0	0.00	61.80	1	2,218	0.05%
2022/08/30	0	0.00	1	60.90	61.10	-1	2,198	-0.05%
2022/08/26	1	60.10	0	0.00	60.60	1	2,130	0.05%
2022/08/25	1	59.30	1	59.20	59.00	0	2,116	0.00%
2022/08/24	15	59.83	100	59.56	58.90	-85	2,111	-4.02%
2022/08/23	8	60.84	6	61.07	60.90	2	2,081	0.10%
2022/08/22	60	61.20	15	63.60	62.80	45	2,037	2.21%
2022/08/19	45	61.89	2	61.90	62.30	43	1,915	2.24%
2022/08/10	0	0.00	1	55.70	55.90	-1	1,807	-0.06%
2022/08/09	1	54.20	0	0.00	55.70	1	1,793	0.06%
2022/08/08	0	0.00	1	56.10	56.00	-1	1,771	-0.06%
2022/08/04	0	0.00	1	55.20	55.70	-1	1,760	-0.06%
2022/08/03	1	57.60	0	0.00	56.60	1	1,760	0.06%
2022/07/25	1	63.20	0	0.00	63.10	1	1,990	0.05%
2022/07/22	1	63.60	0	0.00	63.30	1	1,996	0.05%
2022/07/15	1	62.60	1	62.50	62.50	0	2,303	0.00%
2022/07/08	0	0.00	2	66.20	65.80	-2	2,316	-0.09%
2022/07/06	2	63.20	0	0.00	61.80	2	2,326	0.09%
2022/07/05	1	64.70	1	61.30	64.70	0	2,343	0.00%
2022/07/01	1	69.30	2	66.30	65.60	-1	2,296	-0.04%
2022/06/30	3	69.87	2	69.80	69.30	1	2,309	0.04%
2022/06/27	1	73.90	0	0.00	74.00	1	2,560	0.04%
2022/06/23	0	0.00	1	70.40	71.70	-1	2,678	-0.04%
2022/06/22	2	72.20	0	0.00	71.40	2	2,769	0.07%
2022/06/20	3	73.33	4	73.38	72.90	-1	3,030	-0.03%
2022/06/17	1	72.10	2	72.35	74.00	-1	3,136	-0.03%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/09	4	83.90	5	83.80	83.90	-1	3,029	-0.03%
2022/06/07	1	87.80	0	0.00	86.40	1	3,054	0.03%
2022/06/02	3	88.73	1	88.00	88.10	2	3,112	0.06%
2022/06/01	2	90.45	1	90.20	89.80	1	3,228	0.03%
2022/05/27	2	87.80	0	0.00	87.20	2	3,390	0.06%
2022/05/26	1	88.10	2	89.00	88.10	-1	3,408	-0.03%
2022/05/25	3	88.70	1	87.70	88.60	2	3,438	0.06%
2022/05/17	5	93.90	0	0.00	94.40	5	3,498	0.14%
2022/05/16	0	0.00	1	94.00	93.70	-1	3,553	-0.03%
2022/05/12	2	94.30	1	93.80	92.80	1	3,665	0.03%
2022/05/11	1	95.40	0	0.00	96.20	1	3,722	0.03%
2022/05/10	1	97.30	0	0.00	95.20	1	3,762	0.03%
2022/05/06	2	99.85	3	100.17	99.70	-1	4,134	-0.02%
2022/05/05	7	101.86	13	101.81	104.00	-6	4,176	-0.14%
2022/05/04	6	100.50	0	0.00	100.00	6	4,157	0.14%
2022/05/03	0	0.00	3	96.80	97.20	-3	4,206	-0.07%
2022/04/26	2	92.85	1	93.40	94.30	1	4,393	0.02%
2022/04/22	4	94.53	0	0.00	94.50	4	4,492	0.09%
2022/04/19	0	0.00	2	102.50	102.50	-2	4,680	-0.04%
2022/04/18	10	99.60	0	0.00	99.60	10	4,803	0.21%
2022/04/13	2	100.50	2	102.50	103.50	0	5,261	0.00%
2022/04/12	2	99.45	0	0.00	102.00	2	5,471	0.04%
2022/04/11	0	0.00	1	99.00	98.80	-1	5,549	-0.02%
2022/04/07	1	103.00	0	0.00	102.00	1	5,729	0.02%
2022/04/01	1	106.50	1	104.00	103.50	0	5,968	0.00%
2022/03/29	1	104.50	0	0.00	105.50	1	6,384	0.02%
2022/03/24	10	102.50	10	104.00	107.50	0	6,998	0.00%
2022/03/23	0	0.00	1	102.00	102.50	-1	7,083	-0.01%
2022/03/22	1	101.50	6	98.80	102.50	-5	7,145	-0.07%
2022/03/18	7	94.09	6	94.00	94.20	1	7,013	0.01%
2022/03/17	0	0.00	2	92.95	93.70	-2	7,026	-0.03%
2022/03/16	5	89.60	16	89.60	89.60	-11	7,022	-0.16%
2022/03/15	11	92.33	10	89.40	89.40	1	7,060	0.01%
2022/03/11	1	94.90	1	94.60	94.60	0	7,133	0.00%
2022/03/10	0	0.00	2	93.90	94.80	-2	7,199	-0.03%
2022/03/09	1	89.80	1	91.80	91.80	0	7,342	0.00%
2022/03/08	12	90.77	8	90.26	89.60	4	7,673	0.05%
2022/03/07	7	89.46	8	90.71	90.80	-1	7,944	-0.01%
2022/03/04	16	95.22	15	92.30	92.30	1	8,202	0.01%
2022/03/03	14	97.93	17	96.31	96.00	-3	8,209	-0.04%
2022/03/02	2	99.40	0	0.00	98.60	2	8,153	0.02%
2022/03/01	1	99.80	1	100.50	99.90	0	8,161	0.00%
2022/02/25	17	100.04	10	99.40	99.40	7	8,214	0.09%
2022/02/24	1	101.50	1	100.50	100.50	0	8,294	0.00%
2022/02/23	0	0.00	1	104.50	104.00	-1	8,512	-0.01%
2022/02/22	1.7	100.59	1	101.00	101.00	0.7	8,698	0.01%
2022/02/21	1	103.50	1	104.00	104.00	0	8,755	0.00%
2022/02/18	5	103.00	5	103.00	103.00	0	8,839	0.00%
2022/02/17	2.2	105.07	1	104.00	104.00	1.2	8,972	0.01%
2022/02/16	20	105.60	20	106.05	105.50	0	9,115	0.00%
2022/02/15	3	103.00	2	104.00	102.00	1	9,329	0.01%
2022/02/14	8.2	103.75	9	102.00	102.00	-0.9	9,571	-0.01%
2022/02/11	1	105.50	2	107.00	107.00	-1	9,870	-0.01%
2022/02/10	4	104.88	2.2	104.55	104.50	1.8	10,054	0.02%
2022/02/09	11	104.73	11	105.27	105.50	0	10,128	0.00%
2022/02/08	15.2	108.57	50	107.80	105.50	-34.8	10,138	-0.34%
2022/02/07	1	113.00	2	116.50	117.00	-1	10,163	-0.01%
2022/01/26	25	115.44	52	114.32	113.50	-27	10,170	-0.27%
2022/01/25	4.5	116.61	33	118.27	115.00	-28.5	10,232	-0.28%
2022/01/24	2	119.25	1	119.00	119.00	1	10,245	0.01%
2022/01/21	6.1	123.12	5	121.00	121.00	1.1	10,262	0.01%
2022/01/20	5	122.00	10	125.50	125.50	-5	10,259	-0.05%
2022/01/19	19	124.08	20	124.08	124.50	-1	10,282	-0.01%
2022/01/18	25.1	127.78	8	124.75	123.00	17.1	10,409	0.16%
2022/01/17	9	124.44	2	125.75	127.50	7	10,437	0.07%
2022/01/14	18.2	123.58	64	121.95	126.00	-45.9	10,538	-0.44%
2022/01/13	29.1	122.53	47	120.47	122.50	-17.9	10,540	-0.17%
2022/01/12	3	125.17	4	127.50	126.50	-1	10,553	-0.01%
2022/01/11	4	130.63	1	126.50	129.00	3	10,539	0.03%
2022/01/10	5	130.00	2	131.25	129.00	3	10,515	0.03%
2022/01/07	5	130.00	7	125.71	125.00	-2	10,675	-0.02%
2022/01/06	5	130.00	11	135.50	137.00	-6	10,737	-0.06%
2022/01/05	12	132.71	11	128.95	128.50	1	10,568	0.01%
2022/01/03	10	131.00	11	134.64	134.50	-1	10,361	-0.01%
2021/12/30	3	128.83	6	131.58	130.50	-3	10,330	-0.03%
2021/12/29	28	125.86	27	126.91	129.00	1	10,231	0.01%
2021/12/28	6	124.00	20	125.83	127.00	-14	10,118	-0.14%
2021/12/27	1	119.50	1	122.50	124.00	0	10,047	0.00%
2021/12/24	22	120.95	1	121.50	123.00	21	10,005	0.21%
2021/12/23	15	126.50	33	127.35	129.00	-18	9,825	-0.18%
2021/12/22	1	119.00	5	116.50	117.50	-4	9,611	-0.04%
2021/12/21	11	113.18	14	115.43	118.00	-3	9,542	-0.03%
2021/12/20	10	111.40	13	116.62	114.00	-3	9,781	-0.03%
2021/12/17	10	104.25	20	107.03	108.00	-10	9,552	-0.10%
2021/12/16	32	100.68	7	100.96	102.50	25	9,333	0.27%
2021/12/15	17	96.36	2	96.40	96.00	15	9,206	0.16%
2021/12/14	1	95.20	1	94.50	94.20	0	9,242	0.00%
2021/12/13	6	95.30	1	96.80	95.20	5	9,303	0.05%
2021/12/10	6	94.17	6	95.43	95.10	0	9,540	0.00%
2021/12/09	20	96.20	5	95.00	95.00	15	9,626	0.16%
2021/12/08	3	95.80	4	95.40	95.40	-1	9,715	-0.01%
2021/12/07	19	94.40	20	94.08	93.60	-1	10,136	-0.01%
2021/12/06	7	96.53	5	95.60	95.60	2	10,457	0.02%
2021/12/03	47	96.81	50	96.73	96.30	-3	10,554	-0.03%
2021/12/02	83	98.15	76	98.43	98.30	7	10,616	0.07%
2021/12/01	25	104.82	1	104.00	103.00	24	10,358	0.23%
2021/11/30	1	109.00	3	111.33	114.00	-2	10,353	-0.02%
2021/11/29	36	99.25	7	102.14	104.00	29	10,326	0.28%
2021/11/26	39	99.78	5	100.80	101.50	34	10,376	0.33%
2021/11/24	0	0.00	5	101.00	101.50	-5	10,336	-0.05%
2021/11/23	16	99.93	9	99.89	99.00	7	10,249	0.07%
2021/11/22	3	104.83	1	108.50	102.50	2	10,121	0.02%
2021/11/19	12	107.79	9.1	102.78	103.00	2.9	9,883	0.03%
2021/11/18	0	0.00	8	103.00	103.00	-8	9,661	-0.08%
2021/11/17	5	101.50	43	101.64	103.00	-38	9,585	-0.40%
2021/11/16	6	99.72	110	99.67	100.50	-104	9,481	-1.10%	大賣/鉅額交易
2021/11/15	3	103.17	6	103.58	103.50	-3	9,310	-0.03%
2021/11/12	8	100.33	3	99.77	98.90	5	9,148	0.05%
2021/11/11	11	98.34	9	100.50	101.50	2	8,880	0.02%
2021/11/09	0	0.00	3	92.47	93.60	-3	8,228	-0.04%
2021/11/08	11	83.99	10	85.24	85.10	1	7,972	0.01%
2021/11/05	30	82.45	17	84.57	85.00	13	7,842	0.17%
2021/11/04	39	82.80	24	84.50	84.80	15	7,630	0.20%
2021/11/03	11	79.00	6	79.92	79.90	5	7,371	0.07%
2021/11/02	10	77.00	24	77.18	76.30	-14	7,284	-0.19%
2021/11/01	5	79.90	23	79.19	80.00	-18	7,196	-0.25%
2021/10/29	11	75.15	11	77.77	78.00	0	7,122	0.00%
2021/10/28	2	74.55	1	73.90	74.40	1	7,055	0.01%
2021/10/26	5	75.50	9	74.97	75.10	-4	6,952	-0.06%
2021/10/25	11	78.35	5	78.00	77.50	6	6,781	0.09%
2021/10/22	15	80.05	14	80.88	80.80	1	6,653	0.02%
2021/10/21	3	79.03	1	78.40	78.20	2	6,455	0.03%
2021/10/20	3	78.80	4	79.00	77.90	-1	6,355	-0.02%
2021/10/19	15	77.35	27	77.89	78.50	-12	6,208	-0.19%
2021/10/18	5	77.00	6	77.03	77.30	-1	6,132	-0.02%
2021/10/15	39	74.95	10	76.02	76.00	29	6,050	0.48%
2021/10/14	6	72.85	2	73.40	73.90	4	5,766	0.07%
2021/10/13	0	0.00	34	71.06	70.80	-34	5,597	-0.61%
2021/10/08	0	0.00	2	71.00	70.80	-2	5,584	-0.04%
2021/10/07	84	71.19	0	0.00	70.80	84	5,641	1.49%
2021/10/06	0	0.00	1	69.40	68.70	-1	5,580	-0.02%
2021/10/04	0	0.00	1	67.20	65.00	-1	5,466	-0.02%
2021/10/01	1	65.20	5	65.70	65.10	-4	5,413	-0.07%
2021/09/30	1	68.80	1	70.00	68.00	0	5,326	0.00%
2021/09/29	2	69.70	2	71.00	69.50	0	5,269	0.00%
2021/09/28	0	0.00	11	72.81	72.60	-11	5,202	-0.21%
2021/09/27	3	73.07	112	72.57	73.10	-109	5,041	-2.16%	大賣/鉅額交易
2021/09/24	5	70.80	5	71.30	71.30	0	4,553	0.00%
2021/09/23	0	0.00	11	68.93	69.00	-11	4,403	-0.25%
2021/09/22	31	68.84	23	69.07	68.30	8	4,354	0.18%
2021/09/17	1	68.40	2	68.70	68.70	-1	4,283	-0.02%
2021/09/16	7	67.07	3	67.30	67.00	4	4,227	0.09%
2021/09/15	11	69.04	34	67.66	68.90	-23	4,143	-0.56%
2021/09/14	49	71.07	13	71.22	70.30	36	3,902	0.92%
2021/09/13	65	71.98	5	72.20	73.00	60	3,808	1.58%
2021/09/10	10	71.34	10	71.79	73.10	0	3,676	0.00%
2021/09/09	28	70.21	22	70.83	71.50	6	3,227	0.19%
2021/09/08	55	67.25	0	0.00	66.80	55	2,827	1.94%
2021/09/07	25	69.30	8	67.14	69.90	17	2,656	0.64%
2021/09/06	2	68.30	1	69.20	68.40	1	2,407	0.04%
2021/09/03	1	69.80	3	70.07	70.50	-2	2,298	-0.09%
2021/09/02	12	68.32	19	68.24	68.60	-7	1,979	-0.35%
2021/09/01	1	62.90	17.1	65.74	65.80	-16.1	1,608	-1.00%
2021/08/26	0	0.00	12	59.40	59.50	-12	1,426	-0.84%
2021/08/24	10	58.00	0	0.00	57.20	10	1,413	0.71%
2021/08/23	3	57.67	0	0.00	58.30	3	1,429	0.21%
2021/08/18	2	56.20	0	0.00	56.50	2	1,443	0.14%
2021/08/17	5	54.60	0	0.00	54.50	5	1,443	0.35%
2021/08/13	0	0.00	7	55.97	55.60	-7	1,486	-0.47%
2021/08/05	0	0.00	26	61.82	60.40	-26	1,783	-1.46%
2021/08/04	27	60.56	10	59.50	61.00	17	1,826	0.93%
2021/08/03	10	59.30	0	0.00	59.70	10	1,905	0.52%
2021/08/02	0	0.00	1	58.10	58.50	-1	1,915	-0.05%
2021/07/23	2	61.60	0	0.00	60.50	2	2,006	0.10%
2021/07/22	1	60.70	1	62.30	62.30	0	2,060	0.00%
2021/07/21	2	60.15	1	59.00	60.60	1	2,038	0.05%
2021/07/20	0	0.00	9	59.04	58.50	-9	2,024	-0.44%
2021/07/19	4	60.25	1	60.80	59.80	3	2,021	0.15%
2021/07/16	1	63.40	1	63.60	63.60	0	2,038	0.00%
2021/07/15	13	65.15	17	64.25	64.30	-4	2,037	-0.20%
2021/07/14	16	63.48	2	63.00	65.40	14	1,996	0.70%
2021/07/07	7	60.04	0	0.00	59.80	7	2,111	0.33%
2021/07/06	0	0.00	1	61.60	60.70	-1	2,123	-0.05%
2021/07/05	0	0.00	5	62.40	62.80	-5	2,131	-0.23%
2021/06/28	0	0.00	2	61.20	61.40	-2	2,236	-0.09%
2021/06/25	0	0.00	5	60.50	61.10	-5	2,239	-0.22%
2021/06/24	5	61.56	0	0.00	61.20	5	2,242	0.22%
2021/06/15	0	0.00	1	57.70	58.30	-1	2,265	-0.04%
2021/06/08	0	0.00	1	55.30	55.10	-1	2,322	-0.04%
2021/06/07	1	54.50	1	54.50	54.50	0	2,344	0.00%
2021/06/04	6	55.30	0	0.00	55.30	6	2,355	0.25%
2021/06/03	0	0.00	5	55.50	56.30	-5	2,382	-0.21%
2021/06/01	1	57.00	0	0.00	56.70	1	2,412	0.04%
2021/05/31	5	57.00	5	55.72	56.50	0	2,531	0.00%
2021/05/28	0	0.00	16	55.83	55.70	-16	2,548	-0.63%
2021/05/21	0	0.00	9	51.83	52.40	-9	2,605	-0.35%
2021/05/20	2.1	50.81	2	51.00	50.40	0.1	2,601	0.00%
2021/05/19	0	0.00	3	51.47	51.90	-3	2,594	-0.12%
2021/05/18	11	45.91	0	0.00	48.10	11	2,595	0.42%
2021/05/17	8	44.83	1	44.55	44.55	7	2,584	0.27%
2021/05/14	2	49.35	2	49.38	49.50	0	2,540	0.00%
2021/05/13	0	51.20	0	0.00	50.80	0	2,494	0.00%
2021/05/12	10	55.45	1	55.20	55.20	9	2,437	0.37%
2021/05/11	4	61.35	18	61.89	61.30	-14	2,407	-0.58%
2021/05/06	16	68.73	2	68.40	67.90	14	2,357	0.59%
2021/05/05	6	66.23	2	67.15	66.50	4	2,436	0.16%
2021/05/03	0	0.00	11	65.42	65.20	-11	2,493	-0.44%
2021/04/28	3	68.30	2	69.30	67.80	1	2,506	0.04%
2021/04/23	0	0.00	10	66.40	67.00	-10	2,476	-0.40%
2021/04/22	1	68.80	3	66.77	66.80	-2	2,524	-0.08%
2021/04/21	1	67.00	1	68.00	67.90	0	2,556	0.00%
2021/04/20	2	67.30	0	0.00	67.20	2	2,535	0.08%
2021/04/16	0	0.00	2	65.85	65.90	-2	2,547	-0.08%
2021/04/14	20	61.67	14	62.17	62.00	6	2,567	0.23%
2021/04/13	1	64.70	1	65.00	64.30	0	2,516	0.00%
2021/04/09	9	66.74	0	0.00	66.50	9	2,482	0.36%
2021/04/08	1	66.50	3	66.47	66.70	-2	2,468	-0.08%
2021/04/07	4	66.53	1	66.50	66.50	3	2,456	0.12%
2021/04/06	1	67.00	10	66.90	66.80	-9	2,449	-0.37%
2021/04/01	0	0.00	2	66.80	66.70	-2	2,460	-0.08%
2021/03/31	0	0.00	4	66.68	66.50	-4	2,469	-0.16%
2021/03/29	1	66.70	0	0.00	67.10	1	2,528	0.04%
2021/03/25	0	0.00	3	66.47	66.30	-3	2,685	-0.11%
2021/03/24	1	66.70	0	0.00	66.70	1	2,711	0.04%
2021/03/19	1	67.30	0	0.00	67.40	1	2,732	0.04%
2021/03/18	4	67.50	2	67.30	67.40	2	2,752	0.07%
2021/03/17	10	68.10	0	0.00	67.70	10	2,780	0.36%
2021/03/15	3	67.63	2	68.10	68.10	1	2,841	0.04%
2021/03/12	8	68.41	0	0.00	67.90	8	2,845	0.28%
2021/03/11	0	0.00	8	67.93	68.10	-8	2,887	-0.28%
2021/03/10	0	0.00	2	67.70	67.70	-2	2,882	-0.07%
2021/03/09	0	0.00	4	66.88	67.00	-4	2,885	-0.14%
2021/03/08	1	68.10	12	68.41	67.90	-11	2,871	-0.38%
2021/03/05	0	0.00	1	68.00	68.60	-1	2,898	-0.03%
2021/03/04	23	69.06	7	68.70	68.20	16	2,914	0.55%
2021/03/03	24	71.39	20	71.50	71.10	4	2,864	0.14%
2021/03/02	19	72.13	5	72.10	71.00	14	2,890	0.48%
2021/02/26	1	71.00	8	71.20	71.20	-7	2,859	-0.24%
2021/02/25	1	70.50	0	0.00	71.10	1	2,857	0.03%
2021/02/24	2	70.40	0	0.00	70.30	2	2,864	0.07%
2021/02/23	0	0.00	1	70.40	70.40	-1	2,862	-0.03%
2021/02/22	3	71.00	0	0.00	71.20	3	2,930	0.10%
2021/02/19	1	70.60	0	0.00	71.20	1	2,941	0.03%
2021/02/18	1	71.20	0	0.00	71.20	1	2,978	0.03%
2021/02/17	7	68.77	5	69.50	69.30	2	3,011	0.07%
2021/02/04	8	66.76	0	0.00	66.70	8	3,002	0.27%
2021/02/02	3	67.53	0	0.00	67.00	3	3,048	0.10%
2021/01/29	2	70.00	10	68.80	68.80	-8	3,112	-0.26%
2021/01/28	1	70.80	0	0.00	70.20	1	3,078	0.03%
2021/01/27	0	0.00	2	70.00	71.70	-2	3,027	-0.07%
2021/01/25	1	69.10	0	0.00	69.00	1	2,864	0.03%
2021/01/21	1	69.40	0	0.00	67.90	1	2,850	0.04%
2021/01/20	0	0.00	1	68.50	68.50	-1	2,870	-0.03%
2021/01/19	0	0.00	1	68.90	68.80	-1	2,868	-0.03%
2021/01/18	5	68.80	0	0.00	68.40	5	2,847	0.18%
2021/01/15	1	69.70	0	0.00	68.90	1	2,838	0.04%
2021/01/14	0	0.00	1	69.30	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	1	67.80	68.10	-1	2,736	-0.04%
2021/01/12	5	66.94	0	0.00	66.70	5	2,719	0.18%
2021/01/11	1	68.70	0	0.00	68.90	1	2,692	0.04%
2021/01/08	3	66.93	0	0.00	67.50	3	2,673	0.11%
2021/01/07	2	68.10	0	0.00	68.10	2	2,656	0.08%
2021/01/06	1	68.40	0	0.00	68.30	1	2,634	0.04%
2021/01/04	0	0.00	1	69.70	69.40	-1	2,608	-0.04%
2020/12/31	0	0.00	1	68.30	68.60	-1	2,582	-0.04%
2020/12/30	1	68.30	0	0.00	68.70	1	2,597	0.04%
2020/12/29	0	0.00	3	68.73	68.60	-3	2,624	-0.11%
2020/12/28	7	67.73	0	0.00	67.90	7	2,615	0.27%
2020/12/23	0	0.00	1	69.20	69.50	-1	2,559	-0.04%
2020/12/22	4	68.23	10	67.60	67.60	-6	2,576	-0.23%
2020/12/21	7	68.30	7	69.90	68.30	0	2,515	0.00%
2020/12/18	1	71.00	0	0.00	70.50	1	2,586	0.04%
2020/12/17	7	71.60	0	0.00	71.40	7	2,588	0.27%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/15	4	71.20	0	0.00	71.60	4	2,710	0.15%
2020/12/14	11	71.82	0	0.00	72.90	11	2,740	0.40%
2020/12/11	6	72.75	1	72.40	72.60	5	2,810	0.18%
2020/12/10	9	75.28	0	0.00	74.60	9	2,880	0.31%
2020/12/08	1	77.20	0	0.00	77.90	1	2,958	0.03%
2020/12/07	9	79.34	0	0.00	77.30	9	2,949	0.31%
2020/12/04	2	81.00	0	0.00	81.10	2	2,888	0.07%
2020/12/01	0	0.00	2	83.05	83.40	-2	2,889	-0.07%
2020/11/30	1	81.30	0	0.00	81.30	1	2,889	0.03%
2020/11/27	0	0.00	8	83.74	83.40	-8	2,869	-0.28%
2020/11/26	2	84.00	2	83.50	84.10	0	2,840	0.00%
2020/11/25	2	81.15	1	82.00	81.40	1	2,816	0.04%
2020/11/23	0	0.00	2	81.50	81.50	-2	2,871	-0.07%
2020/11/20	12	82.47	0	0.00	82.90	12	2,874	0.42%
2020/11/19	1	84.10	2	83.35	82.40	-1	2,877	-0.03%
2020/11/18	0	0.00	7	82.40	82.40	-7	2,826	-0.25%
2020/11/17	6	81.83	11	81.74	81.60	-5	2,822	-0.18%
2020/11/16	0	0.00	2	82.40	81.80	-2	2,855	-0.07%
2020/11/13	0	0.00	1	79.00	78.70	-1	2,823	-0.04%
2020/11/12	0	0.00	2	78.85	79.00	-2	2,857	-0.07%
2020/11/11	2	79.15	0	0.00	79.70	2	2,871	0.07%
2020/11/10	0	0.00	2	78.10	78.50	-2	2,919	-0.07%
2020/11/09	0	0.00	1	79.00	78.50	-1	2,982	-0.03%
2020/11/06	3	78.60	2	79.15	78.50	1	3,079	0.03%
2020/11/05	0	0.00	4	75.48	76.00	-4	3,050	-0.13%
2020/11/03	0	0.00	1	76.10	74.90	-1	3,232	-0.03%
2020/11/02	0	0.00	2	74.45	75.20	-2	3,373	-0.06%
2020/10/30	5	74.88	1	75.80	74.10	4	3,595	0.11%
2020/10/29	0	0.00	4	75.28	76.20	-4	3,641	-0.11%
2020/10/28	2	75.60	9	75.49	75.40	-7	3,735	-0.19%
2020/10/27	0	0.00	9	74.24	74.30	-9	3,751	-0.24%
2020/10/26	0	0.00	2	74.00	72.80	-2	3,789	-0.05%
2020/10/23	0	0.00	2	73.10	73.30	-2	3,857	-0.05%
2020/10/21	0	0.00	1	73.00	72.90	-1	4,023	-0.02%
2020/10/20	1	71.60	1	71.40	71.60	0	4,154	0.00%
2020/10/15	2	70.80	1	70.90	70.90	1	4,345	0.02%
2020/10/14	1	71.50	0	0.00	71.90	1	4,355	0.02%
2020/10/13	1	71.60	0	0.00	71.70	1	4,480	0.02%
2020/10/08	0	0.00	1	73.00	73.00	-1	4,563	-0.02%
2020/10/07	0	0.00	2	73.05	72.90	-2	4,600	-0.04%
2020/10/06	9	72.86	5	71.94	71.70	4	4,641	0.09%
2020/10/05	1	71.70	2	73.00	73.00	-1	4,684	-0.02%
2020/09/30	5	72.20	0	0.00	72.20	5	4,830	0.10%
2020/09/29	0	0.00	3	71.00	71.00	-3	4,900	-0.06%
2020/09/28	1	71.90	0	0.00	72.00	1	4,991	0.02%
2020/09/25	5	74.90	6	72.52	72.40	-1	5,108	-0.02%
2020/09/23	7	78.47	13	79.11	77.30	-6	5,685	-0.11%
2020/09/22	4	77.45	3	78.63	78.30	1	5,668	0.02%
2020/09/21	0	0.00	1	78.50	78.30	-1	5,672	-0.02%
2020/09/17	5	78.10	0	0.00	78.10	5	5,617	0.09%
2020/09/16	5	77.80	1	78.00	78.00	4	5,632	0.07%
2020/09/15	0	0.00	10	76.58	77.10	-10	5,684	-0.18%
2020/09/14	6	73.18	2.3	73.98	74.20	3.7	5,814	0.06%
2020/09/11	0	0.00	7	70.39	71.00	-7	5,733	-0.12%
2020/09/10	3	70.70	0	0.00	70.70	3	5,824	0.05%
2020/09/08	2	71.10	0	0.00	71.40	2	6,064	0.03%
2020/09/07	0	0.00	2	70.50	70.70	-2	6,139	-0.03%
2020/09/03	6	71.60	6	72.20	71.10	0	6,194	0.00%
2020/09/02	0	0.00	1	71.10	70.80	-1	6,193	-0.02%
2020/09/01	4	70.70	3	71.00	71.00	1	6,217	0.02%
2020/08/31	5	72.42	0	0.00	72.30	5	6,318	0.08%
2020/08/28	1	71.40	3	70.80	70.80	-2	6,344	-0.03%
2020/08/27	2	72.75	2	73.50	72.30	0	6,351	0.00%
2020/08/25	1	72.60	0	0.00	72.10	1	6,399	0.02%
2020/08/24	0	0.00	1	73.70	72.60	-1	6,414	-0.02%
2020/08/21	1	72.30	1	72.00	72.40	0	6,432	0.00%
2020/08/20	1	72.20	0	0.00	70.50	1	6,500	0.02%
2020/08/19	3	74.00	2	73.20	73.50	1	6,602	0.02%
2020/08/18	1	75.00	1	76.50	75.20	0	6,665	0.00%
2020/08/17	3	75.33	6	75.18	76.20	-3	6,804	-0.04%
2020/08/14	20	75.86	22	76.68	76.90	-2	7,144	-0.03%
2020/08/13	2	74.00	2	75.20	73.70	0	7,234	0.00%
2020/08/12	7	73.39	2	73.00	73.20	5	7,304	0.07%
2020/08/11	6	75.33	0	0.00	75.80	6	7,256	0.08%
2020/08/10	3	74.97	0	0.00	74.40	3	7,261	0.04%
2020/08/07	5	76.94	22	76.77	76.30	-17	7,369	-0.23%
2020/08/06	13	81.37	65	80.75	79.60	-52	7,356	-0.71%
2020/08/05	66	82.46	7	79.71	83.10	59	7,623	0.77%
2020/08/04	2	76.00	6	75.80	75.80	-4	7,502	-0.05%
2020/08/03	18	74.75	7	77.46	73.70	11	7,519	0.15%
2020/07/31	5	80.40	7	80.37	80.40	-2	7,730	-0.03%
2020/07/30	0	0.00	2.5	79.62	79.60	-2.5	8,002	-0.03%
2020/07/29	3	80.23	0	0.00	80.10	3	8,006	0.04%
2020/07/28	7.4	81.38	4	81.40	82.00	3.4	8,007	0.04%
2020/07/27	3.2	80.91	3	81.10	80.00	0.2	7,992	0.00%
2020/07/24	7	83.86	2	84.35	80.80	5	8,093	0.06%
2020/07/23	0	0.00	2	82.95	83.10	-2	8,153	-0.02%
2020/07/22	12	82.28	11	81.78	82.40	1	8,100	0.01%
2020/07/21	2	80.80	0	0.00	81.80	2	8,102	0.02%
2020/07/20	4	80.00	0	0.00	80.20	4	8,192	0.05%
2020/07/17	3	79.97	3	81.33	78.90	0	8,302	0.00%
2020/07/16	0	0.00	3	79.67	79.60	-3	8,376	-0.04%
2020/07/15	3	77.90	7	79.14	78.00	-4	8,442	-0.05%
2020/07/14	2	77.30	8	78.51	78.70	-6	8,504	-0.07%
2020/07/13	16	77.93	8	78.10	77.70	8	8,523	0.09%
2020/07/10	16	78.67	10	78.53	77.70	6	8,572	0.07%
2020/07/09	9	83.02	10	83.46	81.10	-1	8,601	-0.01%
2020/07/08	12	80.93	26	80.40	81.60	-14	8,613	-0.16%
2020/07/07	21	80.14	2	78.75	79.80	19	8,630	0.22%
2020/07/06	21	80.13	19	80.29	78.90	2	8,763	0.02%
2020/07/03	10	79.04	5	79.14	78.00	5	8,994	0.06%
2020/07/02	16	75.66	19	75.72	79.40	-3	8,939	-0.03%
2020/07/01	11	72.13	5	71.98	72.20	6	8,738	0.07%
2020/06/30	1	69.20	0	0.00	69.10	1	8,712	0.01%
2020/06/29	7	69.14	2	69.45	69.10	5	8,739	0.06%
2020/06/24	4	70.55	0	0.00	70.80	4	8,718	0.05%
2020/06/23	11	71.05	3	70.87	70.60	8	8,835	0.09%
2020/06/22	10	72.24	6	72.73	72.30	4	8,839	0.05%
2020/06/19	20	70.92	40	72.84	73.60	-20	8,860	-0.23%
2020/06/18	6	69.25	2	69.10	69.40	4	8,725	0.05%
2020/06/17	14	69.79	5	69.60	69.00	9	8,838	0.10%
2020/06/16	3	69.97	9	69.93	70.60	-6	8,860	-0.07%
2020/06/15	7	67.29	16	67.11	67.30	-9	8,868	-0.10%
2020/06/12	12	67.04	11	64.51	67.60	1	9,014	0.01%
2020/06/11	7	65.51	1	65.40	65.20	6	9,095	0.07%
2020/06/10	30	66.14	22	66.52	67.00	8	9,153	0.09%
2020/06/09	2	66.30	5	66.08	66.20	-3	9,234	-0.03%
2020/06/08	76	66.93	92	67.39	67.00	-16	9,341	-0.17%
2020/06/05	12	67.13	26	67.35	67.30	-14	9,400	-0.15%
2020/06/04	0	0.00	7	70.19	69.80	-7	9,466	-0.07%
2020/06/03	2	69.65	7	68.97	70.20	-5	9,620	-0.05%
2020/06/02	3.3	69.54	12	69.68	69.00	-8.7	9,744	-0.09%
2020/06/01	10	69.49	4	69.68	69.60	6	9,816	0.06%
2020/05/29	7	68.34	1	68.70	68.70	6	9,858	0.06%
2020/05/28	2.2	67.47	6	67.83	68.10	-3.8	10,032	-0.04%
2020/05/27	4.3	67.77	2	67.30	68.10	2.3	10,091	0.02%
2020/05/26	14	69.53	37.1	69.84	68.20	-23.1	10,310	-0.22%
2020/05/25	44.3	71.44	18	70.59	72.50	26.3	10,445	0.25%
2020/05/22	49	70.62	24	71.04	69.70	25	10,475	0.24%
2020/05/21	70	68.31	103.3	69.63	71.50	-33.3	10,464	-0.32%	大賣/
2020/05/20	56	63.86	27	63.80	65.00	29	10,220	0.28%
2020/05/19	22.5	62.46	10	62.90	62.90	12.5	10,586	0.12%
2020/05/18	5	61.50	2	60.80	60.80	3	10,586	0.03%
2020/05/15	2.1	60.80	0	0.00	60.80	2.1	10,820	0.02%
2020/05/14	11.4	62.95	22	61.41	60.60	-10.6	11,202	-0.09%
2020/05/13	6	62.65	4	62.00	61.90	2	11,770	0.02%
2020/05/12	16	62.66	23	62.54	62.10	-7	12,247	-0.06%
2020/05/11	17	60.32	4	61.03	61.40	13	12,047	0.11%
2020/05/08	7	59.80	3	59.50	60.20	4	12,006	0.03%
2020/05/07	7	60.93	20	60.75	60.10	-13	12,034	-0.11%
2020/05/06	25	57.80	42	58.77	58.60	-17	11,835	-0.14%
2020/05/05	0	0.00	1	56.00	55.60	-1	11,633	-0.01%
2020/05/04	1	55.30	3	55.87	55.10	-2	11,850	-0.02%
2020/04/30	4	55.98	21	56.49	56.30	-17	11,923	-0.14%
2020/04/29	16	56.63	15	56.97	56.30	1	12,041	0.01%
2020/04/28	41	56.06	2	56.35	57.20	39	12,202	0.32%
2020/04/24	1	54.80	0	0.00	54.00	1	12,214	0.01%
2020/04/23	6	56.00	26	55.30	54.60	-20	12,367	-0.16%
2020/04/22	32	54.97	27	53.93	55.90	5	12,442	0.04%
2020/04/21	21	54.38	36	54.16	54.00	-15	12,394	-0.12%
2020/04/20	4	53.40	17	53.77	53.40	-13	12,231	-0.11%
2020/04/17	1	52.80	0	0.00	52.00	1	12,138	0.01%
2020/04/16	2	53.40	5	52.62	53.40	-3	12,063	-0.02%
2020/04/15	8	53.21	16	53.56	53.00	-8	12,025	-0.07%
2020/04/14	1	54.00	7	53.71	54.00	-6	11,926	-0.05%
2020/04/13	12	54.06	6	53.67	53.10	6	11,862	0.05%
2020/04/10	2	52.45	2	53.20	52.50	0	11,721	0.00%
2020/04/09	12	53.22	46	52.71	52.80	-34	11,677	-0.29%
2020/04/08	39	50.07	21	51.49	51.80	18	11,479	0.16%
2020/04/07	1	48.30	19	47.41	48.40	-18	11,116	-0.16%
2020/04/06	7	43.94	3	44.87	44.00	4	10,970	0.04%
2020/04/01	20	45.62	1	45.50	45.50	19	10,811	0.18%
2020/03/31	14	47.53	6	48.01	47.10	8	10,793	0.07%
2020/03/30	2	48.45	0	0.00	48.70	2	10,818	0.02%
2020/03/27	16	50.28	2	49.93	48.40	14	10,907	0.13%
2020/03/26	4	52.10	0	0.00	51.80	4	10,903	0.04%
2020/03/25	3	53.67	4	52.75	51.40	-1	10,937	-0.01%
2020/03/24	2	53.20	3	52.53	52.50	-1	10,937	-0.01%
2020/03/23	4	52.48	2	52.65	51.00	2	10,976	0.02%
2020/03/20	1	50.50	5	51.88	51.40	-4	10,835	-0.04%
2020/03/19	9	50.39	51	46.95	47.20	-42	10,721	-0.39%
2020/03/18	47	50.99	10	51.61	50.50	37	10,591	0.35%
2020/03/17	2	48.68	3	49.07	49.15	-1	10,397	-0.01%
2020/03/16	3	49.15	10	48.22	46.55	-7	10,242	-0.07%
2020/03/13	6	47.43	3	47.73	49.45	3	10,142	0.03%
2020/03/12	11	51.16	10	50.70	50.00	1	10,088	0.01%
2020/03/11	2	55.95	51	55.01	54.20	-49	9,966	-0.49%
2020/03/10	17	54.54	42	53.31	55.20	-25	9,869	-0.25%
2020/03/09	2	56.10	12	56.20	55.00	-10	9,664	-0.10%
2020/03/06	10	57.00	3	57.47	57.60	7	9,457	0.07%
2020/03/05	33	57.50	6	57.07	56.90	27	9,328	0.29%
2020/03/04	12	56.75	2	56.70	56.70	10	9,246	0.11%
2020/03/03	17	58.25	81	57.51	57.90	-64	9,238	-0.69%
2020/03/02	5	55.76	20	55.69	56.00	-15	9,054	-0.17%
2020/02/27	22	57.69	29	56.35	55.40	-7	8,973	-0.08%
2020/02/26	120	57.82	34	57.07	57.10	86	8,663	0.99%	大買/
2020/02/25	24	55.93	31	56.15	55.90	-7	8,348	-0.08%
2020/02/24	28	56.25	13	56.41	55.70	15	8,210	0.18%
2020/02/21	23	55.85	22	55.65	55.50	1	8,069	0.01%
2020/02/20	32	56.39	333	56.31	55.50	-301	7,975	-3.77%	大賣/鉅額交易
2020/02/19	3	57.43	28	57.49	58.20	-25	7,523	-0.33%
2020/02/18	41	57.66	25	57.96	57.20	16	7,427	0.22%
2020/02/17	105	60.82	29	60.79	59.70	76	7,168	1.06%	大買/
2020/02/14	26	58.18	45	59.13	60.30	-19	6,726	-0.28%
2020/02/13	36	54.11	82	54.69	54.90	-46	6,002	-0.77%
2020/02/12	6	53.30	12	53.57	52.40	-6	5,496	-0.11%
2020/02/11	49	52.17	19	52.06	52.00	30	5,386	0.56%
2020/02/10	13	52.66	13	52.76	51.30	0	5,538	0.00%
2020/02/07	17	52.03	2	52.20	52.00	15	5,440	0.28%
2020/02/06	35	53.13	1	53.10	53.60	34	5,321	0.64%
2020/02/05	16	52.74	4	53.10	52.60	12	5,214	0.23%
2020/02/04	62	52.32	36	51.65	51.70	26	4,944	0.53%
2020/02/03	13	52.25	7	51.96	52.70	6	4,849	0.12%
2020/01/31	48	51.99	20	52.17	53.30	28	4,686	0.60%
2020/01/30	44	49.85	27.3	49.86	49.80	16.7	4,367	0.38%
2020/01/20	11	50.63	22	50.64	51.00	-11	4,231	-0.26%
2020/01/17	92	50.36	7	50.40	50.30	85	4,153	2.05%
2020/01/16	3	48.70	16	49.12	49.20	-13	3,998	-0.33%
2020/01/15	5	47.15	5	47.44	47.20	0	3,778	0.00%
2020/01/10	0	0.00	5	45.33	45.40	-5	3,835	-0.13%
2020/01/09	1	45.00	3	45.32	45.30	-2	3,831	-0.05%
2020/01/08	5	44.60	2	44.53	44.20	3	3,898	0.08%
2020/01/07	7	44.96	0	0.00	44.70	7	3,949	0.18%
2020/01/06	1	45.60	12	45.80	45.65	-11	3,964	-0.28%
2020/01/03	7	46.52	1	47.15	46.30	6	4,085	0.15%
2020/01/02	2	46.98	2	46.93	47.25	0	4,108	0.00%
2019/12/31	2	46.10	17	46.25	46.00	-15	4,206	-0.36%
2019/12/30	2	46.15	1	47.05	46.05	1	4,311	0.02%
2019/12/27	2	46.73	3	46.72	46.85	-1	4,271	-0.02%
2019/12/26	6	46.31	10	46.20	46.05	-4	4,260	-0.09%
2019/12/25	4	47.75	13	47.74	47.20	-9	4,222	-0.21%
2019/12/24	4	47.78	5	47.58	47.70	-1	4,240	-0.02%
2019/12/23	28	47.36	16	46.97	47.60	12	4,127	0.29%
2019/12/20	20	45.95	23	46.23	46.00	-3	3,987	-0.08%
2019/12/19	23	46.49	4	46.65	46.50	19	3,933	0.48%
2019/12/18	37	45.41	7	45.02	45.10	30	3,831	0.78%
2019/12/17	3	43.85	1	44.00	44.10	2	3,703	0.05%
2019/12/16	1	43.70	0	0.00	44.00	1	3,732	0.03%
2019/12/13	14	44.05	13	44.06	43.70	1	3,946	0.03%
2019/12/12	2	43.40	14	43.04	43.45	-12	3,953	-0.30%
2019/12/11	1	42.65	0	0.00	42.65	1	4,085	0.02%
2019/12/09	14	42.65	52	42.56	42.60	-38	4,163	-0.91%
2019/12/06	7	43.59	9	43.71	44.05	-2	4,135	-0.05%
2019/12/04	8	43.01	2	43.00	43.00	6	4,464	0.13%
2019/12/02	1	42.60	15	42.55	42.65	-14	4,603	-0.30%
2019/11/28	2	44.68	15	44.25	44.80	-13	4,686	-0.28%
2019/11/27	0	0.00	3	43.95	43.95	-3	4,687	-0.06%
2019/11/26	0	0.00	28	43.52	43.60	-28	4,722	-0.59%
2019/11/25	1	42.90	0	0.00	42.95	1	4,789	0.02%
2019/11/22	3	42.75	0	0.00	42.70	3	4,867	0.06%
2019/11/21	2	42.65	0	0.00	43.20	2	4,990	0.04%
2019/11/20	1	42.90	0	0.00	43.15	1	5,080	0.02%
2019/11/19	4	43.90	1	44.00	43.60	3	5,197	0.06%
2019/11/18	36	44.32	8	43.73	44.30	28	5,226	0.54%
2019/11/15	3	43.30	1	43.00	43.00	2	5,233	0.04%
2019/11/14	2	41.65	1	41.65	41.65	1	5,387	0.02%
2019/11/13	3	42.87	0	0.00	42.70	3	5,441	0.06%
2019/11/12	11	42.83	1	42.70	43.20	10	5,495	0.18%
2019/11/11	7	42.00	6	42.60	42.10	1	5,660	0.02%
2019/11/08	19	44.61	11	44.36	43.85	8	5,702	0.14%
2019/11/07	73	43.98	1	44.05	44.45	72	5,784	1.24%
2019/11/06	0	0.00	2	42.55	42.50	-2	5,882	-0.03%
2019/11/05	10	42.63	0	0.00	42.25	10	6,001	0.17%
2019/10/31	0	0.00	13	43.32	43.25	-13	6,445	-0.20%
2019/10/30	0	0.00	1	42.90	43.15	-1	6,554	-0.02%
2019/10/28	2	42.30	0	0.00	42.30	2	6,674	0.03%
2019/10/24	1	43.35	5	43.35	43.40	-4	6,710	-0.06%
2019/10/23	4	42.85	0	0.00	42.50	4	6,712	0.06%
2019/10/22	10	43.17	1	42.80	42.75	9	6,735	0.13%
2019/10/21	6	42.74	3	42.83	42.55	3	6,731	0.04%
2019/10/18	3.5	42.69	8	42.63	42.85	-4.6	6,792	-0.07%
2019/10/17	1	41.30	5	41.30	41.50	-4	6,731	-0.06%
2019/10/16	9	41.67	7	41.79	41.80	2	6,818	0.03%
2019/10/15	8	40.38	3	40.70	40.60	5	6,821	0.07%
2019/10/14	3	38.95	0	0.00	39.30	3	6,860	0.04%
2019/10/09	1	38.40	11	38.50	38.85	-10	6,895	-0.15%
2019/10/08	1	42.35	5	41.10	41.05	-4	6,871	-0.06%
2019/10/07	8	42.83	2	42.40	42.30	6	6,886	0.09%
2019/10/04	1	40.30	2	40.68	40.30	-1	6,848	-0.01%
2019/10/03	1	42.00	0	0.00	41.95	1	6,802	0.01%
2019/10/02	1	42.05	2	41.95	42.40	-1	6,962	-0.01%
2019/10/01	0	0.00	1	42.20	42.20	-1	6,981	-0.01%
2019/09/27	3	42.52	10	41.85	42.05	-7	6,999	-0.10%
2019/09/26	0	0.00	1	43.85	43.85	-1	7,086	-0.01%
2019/09/25	1	44.05	1	43.65	43.60	0	7,157	0.00%
2019/09/24	3	43.93	3	44.10	43.80	0	7,262	0.00%
2019/09/23	4	44.25	0	0.00	44.30	4	7,290	0.05%
2019/09/20	1	43.85	11	43.79	43.85	-10	7,379	-0.14%
2019/09/19	1.6	43.57	0	0.00	43.60	1.6	7,393	0.02%
2019/09/18	3	43.42	1	44.35	43.40	2	7,383	0.03%
2019/09/17	1	45.35	0	0.00	45.20	1	7,202	0.01%
2019/09/16	4	44.80	0	0.00	44.85	4	7,215	0.06%
2019/09/12	5	46.93	1	47.25	46.70	4	7,126	0.06%
2019/09/11	5	47.27	3	47.30	47.15	2	7,212	0.03%
2019/09/10	1	46.65	4	46.79	46.85	-3	7,338	-0.04%
2019/09/09	21	48.34	18	47.77	46.70	3	7,411	0.04%
2019/09/06	6	51.23	4	51.55	51.50	2	7,243	0.03%
2019/09/05	3	51.83	15	50.92	51.40	-12	7,472	-0.16%
2019/09/04	2	51.00	6	50.92	51.00	-4	7,480	-0.05%
2019/09/03	2	50.45	1	50.50	50.50	1	7,592	0.01%
2019/09/02	1	51.70	0	0.00	51.70	1	7,645	0.01%
2019/08/30	4	50.95	0	0.00	50.30	4	7,796	0.05%
2019/08/29	1	51.30	0	0.00	50.80	1	7,929	0.01%
2019/08/28	17	50.74	3	50.43	50.60	14	7,921	0.18%
2019/08/27	11	51.42	0	0.00	51.00	11	7,869	0.14%
2019/08/26	16	52.32	14	51.61	51.30	2	7,858	0.03%
2019/08/23	3	53.73	3	53.60	53.60	0	7,771	0.00%
2019/08/22	4	54.35	2	55.00	54.90	2	7,731	0.03%
2019/08/21	5	54.10	4	54.83	54.20	1	7,650	0.01%
2019/08/20	1	55.90	10	55.17	55.00	-9	7,684	-0.12%
2019/08/19	26	55.43	10	55.47	55.20	16	7,690	0.21%
2019/08/16	3	53.33	9	53.28	53.20	-6	7,605	-0.08%
2019/08/15	14	54.03	14	54.02	53.90	0	7,544	0.00%
2019/08/14	24	54.93	23	55.21	54.60	1	7,517	0.01%
2019/08/13	9	54.51	16	53.46	53.10	-7	7,466	-0.09%
2019/08/12	16	54.74	27	54.57	54.40	-11	7,543	-0.15%
2019/08/08	70	54.83	38	55.99	56.50	32	7,500	0.43%
2019/08/07	5	53.12	17	53.67	52.80	-12	7,291	-0.16%
2019/08/06	25	51.95	17	51.87	53.80	8	7,271	0.11%
2019/08/05	11	51.48	2	51.30	50.70	9	7,113	0.13%
2019/08/02	21	53.25	44	52.76	52.70	-23	7,225	-0.32%
2019/08/01	24	52.21	31	52.81	53.00	-7	7,491	-0.09%
2019/07/31	3	51.60	13	51.60	51.60	-10	7,711	-0.13%
2019/07/30	8	51.24	64	50.91	51.50	-56	7,891	-0.71%
2019/07/29	7	49.99	2	50.50	50.50	5	7,944	0.06%
2019/07/26	5	49.71	13	49.62	49.60	-8	8,083	-0.10%
2019/07/25	5	49.88	1	49.90	49.85	4	8,164	0.05%
2019/07/24	3	49.50	1	49.45	49.40	2	8,324	0.02%
2019/07/23	8	49.99	2	50.20	49.80	6	8,400	0.07%
2019/07/22	0	0.00	51	50.80	50.70	-51	8,389	-0.61%
2019/07/19	2	49.60	0	0.00	49.50	2	8,400	0.02%
2019/07/18	17	49.25	12	49.36	49.00	5	8,547	0.06%
2019/07/17	62	49.90	1	50.10	50.10	61	8,531	0.71%
2019/07/16	1	51.40	0	0.00	50.70	1	8,540	0.01%
2019/07/15	17	52.26	12	51.89	51.90	5	8,616	0.06%
2019/07/12	20	51.40	5	51.34	51.50	15	8,738	0.17%
2019/07/11	4	50.33	3	50.17	50.70	1	8,819	0.01%
2019/07/10	10	50.79	6	50.20	50.20	4	9,016	0.04%
2019/07/09	1	49.95	1	49.85	49.85	0	9,495	0.00%
2019/07/08	11	51.07	9	50.37	50.60	2	10,127	0.02%
2019/07/05	1	52.10	1	52.10	51.70	0	10,138	0.00%
2019/07/04	5	52.34	3	52.20	52.10	2	10,181	0.02%
2019/07/03	6	52.37	0	0.00	51.70	6	10,261	0.06%
2019/07/02	36	54.84	1	54.40	54.30	35	10,153	0.34%
2019/07/01	13	55.00	7	55.40	55.50	6	10,229	0.06%
2019/06/28	1	54.00	2	54.40	54.60	-1	10,178	-0.01%
2019/06/27	2	54.85	11	54.51	53.70	-9	10,264	-0.09%
2019/06/26	2	54.05	2	54.25	54.00	0	10,310	0.00%
2019/06/25	1	54.00	21	53.90	54.10	-20	10,371	-0.19%
2019/06/24	2	54.40	2	54.50	54.30	0	10,411	0.00%
2019/06/21	6	53.45	5	53.80	53.10	1	10,404	0.01%
2019/06/20	9	54.48	9	54.24	54.30	0	10,366	0.00%
2019/06/19	1	54.30	1	53.40	53.40	0	10,343	0.00%
2019/06/18	6	52.83	3	52.93	53.40	3	10,289	0.03%
2019/06/17	4	53.50	0	0.00	52.70	4	10,162	0.04%
2019/06/14	9	55.50	9	55.16	55.00	0	10,109	0.00%
2019/06/13	24	55.59	29	55.52	54.90	-5	10,050	-0.05%
2019/06/12	5	53.64	7	54.21	54.00	-2	9,826	-0.02%
2019/06/11	40	53.61	39	53.69	53.10	1	9,808	0.01%
2019/06/10	11	52.91	9	52.63	52.60	2	9,740	0.02%
2019/06/06	80	51.82	22	51.94	52.70	58	9,728	0.60%
2019/06/05	41	50.12	44	50.94	51.70	-3	9,543	-0.03%
2019/06/04	3	47.93	1	48.35	48.40	2	9,438	0.02%
2019/06/03	3	47.40	1	47.25	47.35	2	9,508	0.02%
2019/05/31	3	48.30	0	0.00	48.20	3	9,800	0.03%
2019/05/30	1	47.55	1	47.40	47.45	0	9,783	0.00%
2019/05/29	1	47.95	2	47.80	47.50	-1	9,802	-0.01%
2019/05/28	2	46.50	0	0.00	47.30	2	9,865	0.02%
2019/05/24	0	0.00	2	46.85	45.95	-2	9,851	-0.02%
2019/05/23	3	46.95	2	46.63	46.25	1	9,818	0.01%
2019/05/22	6	49.85	6	49.90	48.95	0	9,878	0.00%
2019/05/21	2	49.35	0	0.00	49.75	2	9,976	0.02%
2019/05/20	8	49.84	19	48.53	48.75	-11	10,042	-0.11%
2019/05/17	26	52.43	14	51.96	49.55	12	9,982	0.12%
2019/05/16	15	52.27	28	52.88	51.70	-13	9,904	-0.13%
2019/05/15	2	51.60	2	51.60	51.60	0	9,874	0.00%
2019/05/14	6	49.91	3	49.97	50.80	3	9,929	0.03%
2019/05/13	4	49.85	3	50.30	50.00	1	10,008	0.01%
2019/05/10	3	51.17	62	51.19	50.00	-59	10,404	-0.57%
2019/05/09	25	52.56	23	52.43	50.50	2	10,496	0.02%
2019/05/08	68	54.51	7	53.86	55.00	61	10,425	0.59%
2019/05/07	7	51.93	4	52.53	53.70	3	10,216	0.03%
2019/05/06	10	51.41	4	51.18	50.00	6	10,111	0.06%
2019/05/03	8	51.04	10	51.66	51.70	-2	10,062	-0.02%
2019/05/02	30	50.90	37	50.61	50.70	-7	10,037	-0.07%
2019/04/30	31	50.28	28	50.27	51.20	3	10,095	0.03%
2019/04/29	0	0.00	1	48.60	49.25	-1	10,047	-0.01%
2019/04/26	3	48.80	1	49.40	48.50	2	10,085	0.02%
2019/04/25	1	48.50	13	48.30	49.10	-12	10,291	-0.12%
2019/04/24	8	50.75	25	50.12	49.00	-17	10,513	-0.16%
2019/04/23	23	50.22	2	49.85	50.70	21	10,808	0.19%
2019/04/22	36	49.73	34	49.88	49.70	2	11,100	0.02%
2019/04/19	12	50.67	5	51.38	50.40	7	11,010	0.06%
2019/04/18	97	51.31	276	50.52	50.00	-179	10,844	-1.65%	大賣/鉅額交易
2019/04/17	38	51.50	32	51.81	52.00	6	10,676	0.06%
2019/04/16	68	50.88	25	51.03	50.70	43	10,536	0.41%
2019/04/15	10	48.10	24	49.33	51.00	-14	10,281	-0.14%
2019/04/12	20	48.71	13	48.46	46.45	7	9,716	0.07%
2019/04/11	46	46.40	7	46.50	46.95	39	9,029	0.43%
2019/04/10	79	45.96	29	45.88	45.75	50	8,884	0.56%
2019/04/09	13	45.80	11	45.88	45.45	2	8,873	0.02%
2019/04/08	1	45.20	1	45.35	45.10	0	8,766	0.00%
2019/04/03	10	45.11	4	44.71	44.70	6	8,714	0.07%
2019/04/02	9	44.08	2	44.08	43.85	7	8,645	0.08%
2019/04/01	10	44.48	9	44.67	44.00	1	8,611	0.01%
2019/03/29	17	43.30	10	42.79	43.85	7	8,466	0.08%
2019/03/28	10	42.43	6	42.39	41.80	4	8,339	0.05%
2019/03/27	1	41.95	2	41.90	42.15	-1	8,292	-0.01%
2019/03/26	1	41.10	1	41.45	41.40	0	8,246	0.00%
2019/03/25	3	40.18	3	40.65	40.80	0	8,317	0.00%
2019/03/22	4	42.19	2	41.55	41.20	2	8,334	0.02%
2019/03/21	9	41.53	2	41.73	42.00	7	8,383	0.08%
2019/03/20	3	41.08	6	41.20	41.10	-3	8,350	-0.04%
2019/03/19	2	40.88	3	41.18	41.60	-1	8,334	-0.01%
2019/03/18	2	40.40	0	0.00	40.40	2	8,292	0.02%
2019/03/15	1	41.70	0	0.00	41.15	1	8,266	0.01%
2019/03/14	1	41.10	5	41.56	41.90	-4	8,256	-0.05%
2019/03/13	7	40.51	3	40.90	40.80	4	8,263	0.05%
2019/03/12	31	40.65	3	40.98	40.45	28	8,221	0.34%
2019/03/08	1	42.25	0	0.00	41.45	1	8,280	0.01%
2019/03/07	0	0.00	2	42.65	42.65	-2	8,253	-0.02%
2019/03/06	8	44.52	8	44.87	43.70	0	8,223	0.00%
2019/03/05	0	0.00	1	44.40	44.25	-1	8,029	-0.01%
2019/03/04	0	0.00	1	44.45	44.40	-1	8,107	-0.01%
2019/02/27	1	43.10	1	44.00	44.30	0	8,141	0.00%
2019/02/26	7	43.77	50	43.70	43.60	-43	8,098	-0.53%
2019/02/25	53	44.37	1	44.05	44.45	52	8,177	0.64%
2019/02/22	2	43.60	0	0.00	43.40	2	8,166	0.02%
2019/02/21	2	45.15	2	45.83	44.40	0	8,278	0.00%
2019/02/20	1	43.85	13	43.97	45.00	-12	8,215	-0.15%
2019/02/19	0	0.00	40	44.05	44.20	-40	8,137	-0.49%
2019/02/18	6	44.42	6	44.37	44.15	0	8,149	0.00%
2019/02/15	1	44.50	4	44.80	44.30	-3	8,216	-0.04%
2019/02/14	15	45.23	1	46.15	45.10	14	8,225	0.17%
2019/02/13	6	46.51	10	45.65	45.25	-4	8,184	-0.05%
2019/02/12	49	47.11	49	47.01	46.95	0	8,142	0.00%
2019/02/11	10	46.69	29	46.14	48.05	-19	8,166	-0.23%
2019/01/30	5	41.68	11	42.57	43.70	-6	7,777	-0.08%
2019/01/29	5	42.08	4	41.38	40.65	1	7,542	0.01%
2019/01/28	7.6	41.86	1	41.25	41.10	6.6	7,297	0.09%
2019/01/25	1	41.70	130	40.86	40.80	-129	7,166	-1.80%	大賣/鉅額交易
2019/01/24	23	40.99	2	41.05	41.25	21	7,083	0.30%
2019/01/23	1	40.55	13	40.58	41.00	-12	6,996	-0.17%
2019/01/22	121.8	40.66	13	40.62	39.65	108.8	6,839	1.59%	大買/鉅額交易
2019/01/21	3.6	41.02	202	40.87	40.30	-198.4	6,699	-2.96%	大賣/鉅額交易
2019/01/17	12	41.78	7	41.82	40.55	5	6,416	0.08%
2019/01/16	14	40.75	5	40.60	41.15	9	6,188	0.15%
2019/01/15	36	38.23	6	38.94	39.60	30	5,890	0.51%
2019/01/14	175	36.39	13	36.67	38.20	162	5,445	2.98%	大買/鉅額交易
2019/01/08	0	0.00	1	35.05	35.50	-1	5,156	-0.02%
2019/01/07	0	0.00	3	35.35	35.05	-3	5,120	-0.06%
2019/01/04	2	34.90	1	34.85	34.90	1	5,160	0.02%
2019/01/02	3	34.90	1	35.00	34.40	2	5,265	0.04%
2018/12/28	0	0.00	20.6	34.54	34.55	-20.6	5,266	-0.39%
2018/12/27	2	33.55	3	33.28	33.20	-1	5,340	-0.02%
2018/12/26	1	32.65	7	33.23	32.65	-6	5,456	-0.11%
2018/12/25	2	32.90	15	33.49	33.20	-13	5,582	-0.23%
2018/12/24	6	34.68	0	0.00	34.55	6	5,528	0.11%
2018/12/22	0	0.00	2	34.93	34.85	-2	5,669	-0.04%
2018/12/21	5	35.45	0	0.00	35.50	5	5,693	0.09%
2018/12/20	9	35.32	6	35.61	35.70	3	5,646	0.05%
2018/12/19	7	35.56	8	35.28	35.20	-1	5,620	-0.02%
2018/12/18	1	35.55	1	35.95	35.25	0	5,647	0.00%
2018/12/17	6	35.45	0	0.00	35.65	6	5,602	0.11%
2018/12/14	4	35.53	5	35.45	35.50	-1	5,722	-0.02%
2018/12/13	2	35.03	3	34.85	35.00	-1	5,708	-0.02%
2018/12/12	2	34.35	0	0.00	34.80	2	5,750	0.03%
2018/12/11	3	34.45	0	0.00	34.25	3	5,785	0.05%
2018/12/10	0	0.00	3	33.70	34.30	-3	5,869	-0.05%
2018/12/06	1	34.25	9	34.53	34.00	-8	5,940	-0.13%
2018/12/05	0	0.00	1	35.10	35.40	-1	5,959	-0.02%
2018/12/04	2	35.70	13	35.80	35.40	-11	6,055	-0.18%
2018/12/03	4	36.51	4	36.53	36.35	0	6,100	0.00%
2018/11/30	2	35.68	2	35.45	35.50	0	6,288	0.00%
2018/11/29	3	35.35	1	35.65	34.90	2	6,381	0.03%
2018/11/28	1	35.75	0	0.00	35.60	1	6,722	0.01%
2018/11/27	2	35.03	6	35.17	35.35	-4	6,715	-0.06%
2018/11/26	0	0.00	7	34.46	34.55	-7	6,769	-0.10%
2018/11/23	4	33.43	69	33.25	33.10	-65	6,853	-0.95%
2018/11/22	57	34.86	0	0.00	33.10	57	6,997	0.81%
2018/11/21	10	34.80	1	34.60	34.60	9	7,287	0.12%
2018/11/20	49	34.60	69	35.12	34.50	-20	7,661	-0.26%
2018/11/19	2	35.00	1	35.25	35.25	1	7,658	0.01%
2018/11/16	6	34.78	2	34.68	34.55	4	7,754	0.05%
2018/11/15	1	34.85	0	0.00	34.90	1	7,771	0.01%
2018/11/13	30	34.00	1	34.20	34.25	29	7,727	0.38%
2018/11/12	21	33.32	0	0.00	33.45	21	7,645	0.27%
2018/11/09	36	33.00	0	0.00	33.20	36	7,615	0.47%
2018/11/08	6	33.76	55	34.10	32.10	-49	7,626	-0.64%
2018/11/07	30	32.50	1	32.75	33.00	29	7,553	0.38%
2018/11/06	6	32.46	10	31.57	31.95	-4	7,623	-0.05%
2018/11/05	2	31.80	2	31.93	32.40	0	7,638	0.00%
2018/11/02	0	0.00	1	30.70	31.20	-1	7,608	-0.01%
2018/11/01	0	0.00	2	30.38	30.65	-2	7,783	-0.03%
2018/10/31	0	0.00	2	29.28	29.50	-2	7,845	-0.03%
2018/10/30	1	28.00	0	0.00	28.30	1	7,902	0.01%
2018/10/29	1	27.75	0	0.00	27.70	1	8,102	0.01%
2018/10/25	1	29.30	0	0.00	29.00	1	8,398	0.01%
2018/10/24	0	0.00	2	29.80	30.10	-2	8,476	-0.02%
2018/10/23	16	30.18	10	29.95	29.50	6	8,605	0.07%
2018/10/22	45	30.12	2	30.53	30.55	43	8,882	0.48%
2018/10/19	1	28.50	11	29.03	29.60	-10	9,313	-0.11%
2018/10/18	0	0.00	3	29.65	29.75	-3	9,394	-0.03%
2018/10/17	25	29.28	2	29.73	29.65	23	9,724	0.24%
2018/10/16	3	30.00	5	28.70	28.85	-2	9,755	-0.02%
2018/10/15	15	27.68	15	28.40	28.40	0	9,824	0.00%
2018/10/12	10	26.55	2	27.10	27.80	8	9,868	0.08%
2018/10/11	19	26.35	21	26.56	26.00	-2	9,927	-0.02%
2018/10/09	0	0.00	20	29.08	28.80	-20	10,178	-0.20%
2018/10/08	5	30.00	10	29.68	29.45	-5	10,380	-0.05%
2018/10/05	25	29.87	15	29.24	29.40	10	10,806	0.09%
2018/10/04	5	30.36	4	30.30	30.30	1	10,989	0.01%
2018/10/03	0	0.00	23	32.05	32.00	-23	10,902	-0.21%
2018/10/02	1	31.20	1	31.35	31.20	0	10,818	0.00%
2018/10/01	9	30.57	6	30.65	30.95	3	10,962	0.03%
2018/09/28	0	0.00	1	31.75	31.70	-1	10,991	-0.01%
2018/09/26	0	0.00	3	32.35	32.10	-3	11,010	-0.03%
2018/09/25	1	31.30	4	32.00	32.15	-3	11,008	-0.03%
2018/09/21	2	31.45	1	31.45	31.45	1	10,954	0.01%
2018/09/20	7	31.20	21	30.85	30.85	-14	10,881	-0.13%
2018/09/19	1	32.40	0	0.00	32.25	1	10,713	0.01%
2018/09/18	0	0.00	4	32.50	33.10	-4	10,631	-0.04%
2018/09/17	1	33.15	0	0.00	33.15	1	10,586	0.01%
2018/09/14	5	34.85	5	33.75	34.25	0	10,591	0.00%
2018/09/13	10	33.00	10	32.83	33.20	0	10,476	0.00%
2018/09/12	5	33.76	312	33.55	33.30	-307	10,383	-2.96%	大賣/鉅額交易
2018/09/11	12	34.32	14	33.52	34.70	-2	10,325	-0.02%
2018/09/10	7	34.16	12	33.34	33.00	-5	10,218	-0.05%
2018/09/07	58	33.91	74	34.14	34.60	-16	10,088	-0.16%
2018/09/06	91	35.43	46	35.50	35.00	45	10,124	0.44%
2018/09/05	13	34.69	7	34.89	34.70	6	9,826	0.06%
2018/09/04	44	34.81	13	35.74	34.10	31	9,652	0.32%
2018/09/03	11	36.69	56	36.20	36.70	-45	9,251	-0.49%
2018/08/31	3	36.70	27	37.11	36.60	-24	9,128	-0.26%
2018/08/30	5	36.98	5	36.52	36.70	0	8,975	0.00%
2018/08/29	79	36.53	78	37.05	37.35	1	8,820	0.01%
2018/08/28	37	36.21	23	36.80	36.70	14	8,635	0.16%
2018/08/27	13	34.08	73	34.94	35.30	-60	8,230	-0.73%
2018/08/24	7	32.91	6	32.58	33.10	1	7,915	0.01%
2018/08/23	0	0.00	4	32.61	32.35	-4	7,920	-0.05%
2018/08/22	0	0.00	4	31.98	32.25	-4	7,714	-0.05%
2018/08/21	69	31.12	4	31.20	31.75	65	7,654	0.85%
2018/08/20	1	30.05	1	30.40	30.30	0	7,477	0.00%
2018/08/16	3	30.07	0	0.00	30.10	3	7,415	0.04%
2018/08/15	3	29.98	8	29.90	29.85	-5	7,407	-0.07%
2018/08/14	1	29.85	4	30.30	29.65	-3	7,324	-0.04%
2018/08/13	5	31.33	0	0.00	30.75	5	7,189	0.07%
2018/08/10	6	32.28	5	32.36	31.80	1	7,032	0.01%
2018/08/09	5	32.05	5	31.55	31.90	0	6,961	0.00%
2018/08/08	11	32.73	1	32.60	31.75	10	6,907	0.14%
2018/08/07	1	32.50	1	32.55	32.65	0	6,787	0.00%
2018/08/06	1	31.75	3	31.83	31.80	-2	6,687	-0.03%
2018/08/03	5	32.90	1	32.50	32.20	4	6,627	0.06%
2018/08/02	0	0.00	6	32.00	32.30	-6	6,498	-0.09%
2018/08/01	5	32.60	3	32.30	31.85	2	6,373	0.03%
2018/07/31	4	32.15	0	0.00	32.00	4	6,187	0.06%
2018/07/30	3	32.60	6	32.04	32.40	-3	6,110	-0.05%
2018/07/27	28	31.47	15	31.76	32.00	13	5,970	0.22%
2018/07/26	3	31.03	9	31.01	31.00	-6	5,694	-0.11%
2018/07/25	1	29.20	11	29.20	29.25	-10	5,245	-0.19%
2018/07/24	26	28.76	20	29.60	29.30	6	5,128	0.12%
2018/07/20	14	28.48	3	28.20	28.60	11	4,759	0.23%
2018/07/19	0	0.00	1	28.90	28.45	-1	4,688	-0.02%
2018/07/18	1	28.60	0	0.00	28.60	1	4,648	0.02%
2018/07/17	0	0.00	11	28.90	28.65	-11	4,508	-0.24%
2018/07/16	10	28.14	1	29.20	28.10	9	4,143	0.22%
2018/07/13	2	28.80	2	27.83	29.30	0	3,897	0.00%
2018/07/12	2	25.60	7	26.84	27.75	-5	3,424	-0.15%
2018/07/11	1	25.40	1	25.45	25.25	0	3,103	0.00%
2018/07/10	5	24.98	3	25.47	24.90	2	3,074	0.07%
2018/07/09	315	25.49	4	25.85	25.15	311	2,996	10.38%	大買/鉅額交易
2018/07/06	1	24.35	8	24.54	25.35	-7	2,827	-0.25%
2018/07/05	3	24.35	4	24.10	23.10	-1	2,615	-0.04%
2018/07/04	1	23.85	1	23.95	23.85	0	2,583	0.00%
2018/07/03	0	0.00	1	23.30	23.30	-1	2,528	-0.04%
2018/06/28	1	22.85	0	0.00	22.75	1	2,461	0.04%
2018/06/25	0	0.00	2	23.60	23.35	-2	2,387	-0.08%
2018/06/20	1	22.25	0	0.00	22.60	1	2,303	0.04%
2018/06/19	1	22.85	0	0.00	22.90	1	2,276	0.04%
2018/06/14	2	24.18	0	0.00	23.60	2	2,236	0.09%
2018/06/13	0	0.00	4	23.81	24.35	-4	2,068	-0.19%
2018/06/12	1	23.30	0	0.00	23.25	1	2,014	0.05%
2018/06/11	3	23.82	0	0.00	23.80	3	2,031	0.15%
2018/06/05	0	0.00	2	24.05	23.85	-2	1,935	-0.10%
2018/06/04	0	0.00	2	24.10	23.60	-2	1,887	-0.11%
2018/06/01	2	23.93	12	24.65	23.50	-10	1,842	-0.54%
2018/05/31	70	22.51	71.7	23.58	23.65	-1.7	1,706	-0.10%
2018/05/22	3	22.00	0	0.00	22.10	3	1,367	0.22%
2018/05/21	0	0.00	1	21.40	21.90	-1	1,311	-0.08%
2018/05/15	3	21.80	0	0.00	21.60	3	1,237	0.24%
2018/05/14	0	0.00	2	20.95	21.25	-2	1,155	-0.17%
2018/05/11	1	21.55	0	0.00	21.55	1	1,136	0.09%
2018/05/10	0	0.00	35	23.04	22.25	-35	1,100	-3.18%
2018/05/09	11	22.25	3	22.10	22.30	8	1,007	0.79%
2018/05/08	1	21.95	0	0.00	21.90	1	981	0.10%
2018/05/07	1	22.25	0	0.00	22.50	1	950	0.11%
2018/05/04	25	22.60	1	22.40	22.45	24	913	2.63%
2018/05/03	0	0.00	10	22.60	21.75	-10	869	-1.15%
2018/05/02	0	0.00	5	22.00	22.25	-5	828	-0.60%
2018/04/26	0	0.00	10	22.20	21.35	-10	770	-1.30%
2018/04/25	3	21.12	3	21.55	21.70	0	701	0.00%
2018/04/24	1	20.95	1	21.05	20.65	0	654	0.00%
2018/04/17	13	21.10	0	0.00	20.65	13	596	2.18%
2018/04/16	1	20.85	1	21.10	20.80	0	594	0.00%
2018/04/12	0	0.00	4	20.06	20.25	-4	587	-0.68%
2018/04/10	1	19.55	0	0.00	19.50	1	589	0.17%
2018/03/27	2	18.75	0	0.00	18.80	2	621	0.32%
2018/03/23	1	19.10	0	0.00	19.15	1	620	0.16%
2018/03/21	1	19.60	15	19.65	19.65	-14	617	-2.27%
2018/03/19	7	19.91	0	0.00	19.85	7	633	1.10%
2018/03/15	2	20.70	1	21.10	20.65	1	634	0.16%
2018/03/14	11	19.69	2	20.65	20.65	9	594	1.51%
2018/03/07	1	19.10	0	0.00	18.80	1	566	0.18%
2018/03/02	1	18.60	0	0.00	18.80	1	557	0.18%
2018/02/27	0	0.00	10	19.36	19.25	-10	551	-1.81%
2018/02/21	1	19.00	0	0.00	19.20	1	565	0.18%
2018/02/06	1	18.60	0	0.00	18.20	1	681	0.15%
2018/02/05	7	20.01	0	0.00	19.65	7	666	1.05%
2018/02/02	6	20.50	0	0.00	20.55	6	666	0.90%
2018/01/30	1	20.40	0	0.00	20.40	1	695	0.14%
2018/01/23	0.7	21.60	0	0.00	21.60	0.7	757	0.09%
2018/01/08	0	0.00	1	22.55	22.40	-1	738	-0.14%
2018/01/05	0	0.00	2	21.93	21.85	-2	714	-0.28%
2018/01/04	0	0.00	1	21.00	21.35	-1	699	-0.14%
2018/01/02	0	0.00	1	20.95	20.95	-1	692	-0.14%