泰鼎-KY (4927)-華南永昌-民權券商分點個股進出

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
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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/04/26	1	39.25	1	39.20	39.20	0	685	0.00%
2024/04/22	0	0.00	1	38.90	38.55	-1	683	-0.15%
2024/04/19	5	38.48	4	38.45	38.40	1	681	0.15%
2024/04/18	5	39.20	5	39.78	39.50	0	670	0.00%
2024/04/17	0	0.00	0.9	39.50	39.75	-0.9	670	-0.13%
2024/04/16	1	38.20	10	38.65	38.05	-9	667	-1.35%
2024/04/09	1	39.90	1	39.90	39.90	0	636	0.00%
2024/04/08	6	38.85	6	39.15	39.50	0	629	0.00%
2024/04/03	0	0.00	0.8	39.50	39.00	-0.8	621	-0.12%
2024/04/02	5	39.76	4	39.35	39.35	1	612	0.16%
2024/03/29	4	40.00	4	40.34	40.35	0	585	0.00%
2024/03/28	2	40.00	0	0.00	40.10	2	566	0.35%
2024/03/25	0	0.00	1	42.00	42.20	-1	534	-0.19%
2024/03/21	0	0.00	1.3	41.62	41.55	-1.3	520	-0.25%
2024/03/20	3	41.02	3	41.08	41.00	0	519	0.00%
2024/03/19	4	41.05	3	41.15	41.15	1	515	0.19%
2024/03/18	1	41.25	2	41.65	41.70	-1	504	-0.20%
2024/03/15	3	40.65	3	40.45	40.45	0	486	0.00%
2024/03/14	11	40.63	11	40.97	41.25	0	474	0.00%
2024/03/13	10	41.16	10	40.20	40.20	0	459	0.00%
2024/03/12	3	42.13	2.5	42.18	42.15	0.5	426	0.11%
2024/03/11	0	0.00	0.1	44.20	42.65	-0.1	397	-0.03%
2024/03/08	6	42.70	4	42.40	42.35	2	378	0.53%
2024/03/07	2	43.88	0.7	44.33	43.60	1.3	358	0.38%
2024/03/06	11	43.53	11.7	43.80	43.75	-0.7	336	-0.22%
2024/03/05	1	43.20	0	0.00	42.90	1	301	0.33%
2024/03/01	30	45.42	29	45.87	45.45	1	258	0.39%
2024/02/29	35	45.83	35	46.11	45.90	0	244	-0.01%
2024/02/26	12	47.85	4	47.40	47.40	8	224	3.56%
2024/02/19	0	0.00	1	50.30	50.40	-1	220	-0.45%
2024/02/16	1	49.90	0	0.00	49.90	1	221	0.45%
2024/02/15	2	46.60	4	49.19	49.65	-2	221	-0.90%
2024/02/05	2	46.90	2	47.00	47.00	0	211	0.00%
2024/02/02	1	47.70	28	47.95	47.30	-27	213	-12.63%
2024/02/01	0	0.00	12	47.40	47.30	-12	214	-5.60%
2024/01/30	2	47.95	1	47.85	47.85	1	220	0.45%
2024/01/29	2	48.00	5	48.53	48.60	-3	226	-1.33%
2024/01/26	1	48.30	0	48.50	48.35	1	236	0.42%
2024/01/25	1	48.55	0	0.00	48.40	1	241	0.41%
2024/01/24	0	0.00	1	48.70	48.70	-1	247	-0.40%
2024/01/23	1	48.75	1	49.25	48.50	0	255	0.00%
2024/01/17	2	47.90	0	0.00	47.65	2	314	0.64%
2024/01/16	1	48.75	0	0.00	48.40	1	315	0.32%
2024/01/15	0	0.00	1	49.50	49.30	-1	317	-0.32%
2024/01/10	5	49.06	4	48.85	48.85	1	338	0.30%
2024/01/03	0	0.00	1	50.20	50.20	-1	360	-0.28%
2023/12/28	0	0.00	5	49.90	50.00	-5	407	-1.23%
2023/12/27	0	0.00	1	49.60	49.95	-1	409	-0.24%
2023/12/26	6	48.93	3	49.15	49.20	3	415	0.72%
2023/12/25	2	49.25	2	49.35	49.25	0	418	0.00%
2023/12/19	0	0.00	5	49.66	49.70	-5	435	-1.15%
2023/12/07	2	50.15	0	0.00	49.60	2	498	0.40%
2023/12/01	2	50.85	2	51.25	51.10	0	578	0.00%
2023/11/29	0	0.00	2	50.30	50.40	-2	612	-0.33%
2023/11/27	4	49.54	4	49.15	49.15	0	631	0.00%
2023/11/22	8	49.90	1	49.90	49.90	7	650	1.08%
2023/11/21	2	50.20	3	50.20	50.10	-1	650	-0.15%
2023/11/20	1	48.95	0	0.00	49.05	1	647	0.15%
2023/11/15	0	0.00	1	48.15	48.10	-1	664	-0.15%
2023/11/10	3	46.45	5	46.80	46.55	-2	678	-0.29%
2023/11/09	7	47.38	3	47.15	47.15	4	706	0.57%
2023/11/08	0	0.00	2	48.03	48.05	-2	737	-0.27%
2023/11/07	5	48.55	2	48.00	48.00	3	742	0.40%
2023/11/03	0	0.00	3	48.53	48.60	-3	745	-0.40%
2023/11/01	10	46.04	10	45.60	45.60	0	760	0.00%
2023/10/31	3	47.00	3	46.65	46.65	0	758	0.00%
2023/10/30	7	47.63	4	47.61	47.50	3	772	0.39%
2023/10/27	6	47.36	2	46.85	46.85	4	768	0.52%
2023/10/26	4	48.40	4	47.90	47.90	0	764	0.00%
2023/10/25	12	49.58	8	49.18	49.10	4	759	0.53%
2023/10/24	11	50.26	0	0.00	49.90	11	754	1.46%
2023/10/23	2	50.30	1	50.70	50.80	1	758	0.13%
2023/10/20	29	50.14	0	0.00	49.95	29	762	3.80%
2023/10/19	3	51.60	2	51.60	51.50	1	756	0.13%
2023/10/18	7	52.04	3	51.70	51.60	4	767	0.52%
2023/10/17	2	52.30	2	53.00	52.80	0	764	0.00%
2023/10/16	3	52.43	0	0.00	52.20	3	780	0.38%
2023/10/13	17	53.00	0	0.00	52.80	17	797	2.13%
2023/10/12	5	53.30	1	53.50	53.50	4	821	0.49%
2023/10/11	1	52.80	8	52.65	52.50	-7	842	-0.83%
2023/10/06	72	52.92	1	52.70	52.70	71	861	8.24%
2023/09/28	0	0.00	1	56.50	56.30	-1	946	-0.11%
2023/09/27	12	55.50	12	55.00	55.00	0	1,018	0.00%
2023/09/22	12	56.98	2	57.10	56.80	10	1,182	0.85%
2023/09/21	1	57.00	3	56.93	56.90	-2	1,188	-0.17%
2023/09/20	5	57.48	4	57.10	57.10	1	1,187	0.08%
2023/09/19	0	0.00	5	58.48	58.50	-5	1,193	-0.42%
2023/09/18	2	58.10	2	58.00	58.00	0	1,194	0.00%
2023/09/14	5	56.00	6	56.58	56.80	-1	1,187	-0.08%
2023/09/13	2	54.80	0	0.00	55.20	2	1,181	0.17%
2023/09/11	7	55.44	6	55.10	55.10	1	1,192	0.08%
2023/09/08	0.5	55.80	2	56.30	56.60	-1.5	1,201	-0.12%
2023/09/07	3	56.53	1	56.10	56.10	2	1,204	0.17%
2023/09/06	17	57.87	6	57.10	57.00	11	1,200	0.92%
2023/09/05	0	0.00	1	60.10	60.10	-1	1,176	-0.08%
2023/09/01	2	58.00	2	58.00	57.70	0	1,180	0.00%
2023/08/31	0	0.00	14	57.31	57.10	-14	1,245	-1.12%
2023/08/30	0	0.00	42	56.96	56.60	-42	1,275	-3.29%
2023/08/29	0	0.00	3	53.80	54.00	-3	1,264	-0.24%
2023/08/28	16	52.93	1	53.30	53.00	15	1,275	1.18%
2023/08/24	4	52.20	4	52.43	52.50	0	1,345	0.00%
2023/08/23	19	52.49	3	52.30	52.30	16	1,377	1.16%
2023/08/22	28	52.81	8	52.46	52.80	20	1,386	1.44%
2023/08/21	6	51.60	7	52.34	52.70	-1	1,390	-0.07%
2023/08/18	2	52.20	6	51.80	51.60	-4	1,391	-0.29%
2023/08/17	31	53.02	105	52.55	52.80	-74	1,397	-5.30%	大賣/
2023/08/16	2	52.40	0	0.00	52.30	2	1,453	0.14%
2023/08/15	92	52.27	77	52.87	52.70	15	1,466	1.02%
2023/08/14	36	54.86	0	0.00	54.60	36	1,451	2.48%
2023/08/11	2	60.90	1	61.50	60.60	1	1,469	0.07%
2023/08/10	21	61.42	2	62.05	61.60	19	1,478	1.28%
2023/08/09	3	61.53	31	61.66	61.60	-28	1,472	-1.90%
2023/08/08	51	62.01	1	62.10	62.10	50	1,469	3.40%
2023/08/07	0	0.00	4	60.80	61.00	-4	1,463	-0.27%
2023/08/04	2	57.60	0	0.00	57.70	2	1,453	0.14%
2023/08/02	3	58.73	1	60.20	58.20	2	1,450	0.14%
2023/08/01	8	61.43	7	61.59	61.40	1	1,449	0.07%
2023/07/31	2	61.85	2	62.55	62.00	0	1,445	0.00%
2023/07/28	6	62.55	3	62.40	62.40	3	1,434	0.21%
2023/07/27	6	62.20	7	62.67	63.10	-1	1,432	-0.07%
2023/07/26	13	62.23	12	61.90	61.90	1	1,431	0.07%
2023/07/25	1	62.80	2	63.55	63.40	-1	1,429	-0.07%
2023/07/24	1	62.30	2	62.90	62.60	-1	1,430	-0.07%
2023/07/21	11	63.44	9	63.91	63.20	2	1,433	0.14%
2023/07/20	0	0.00	1	65.60	65.10	-1	1,449	-0.07%
2023/07/19	27	64.78	0	0.00	63.90	27	1,450	1.86%
2023/07/18	7	65.93	6	66.80	66.00	1	1,452	0.07%
2023/07/17	1	67.00	1	67.20	67.40	0	1,444	0.00%
2023/07/14	6	66.10	6	66.00	66.00	0	1,433	0.00%
2023/07/12	0	0.00	10	66.80	67.00	-10	1,424	-0.70%
2023/07/10	10	65.70	3	66.30	66.00	7	1,502	0.47%
2023/07/07	0	0.00	1	65.70	66.80	-1	1,574	-0.06%
2023/07/06	23	64.28	20	65.25	65.80	3	1,633	0.18%
2023/07/05	45	68.35	20	68.90	67.80	25	1,583	1.58%
2023/07/04	5	71.18	18	69.32	70.20	-13	1,531	-0.85%
2023/07/03	0	0.00	101	63.08	65.10	-101	1,416	-7.13%	大賣/鉅額交易
2023/06/28	3	60.30	0	0.00	60.00	3	1,381	0.22%
2023/06/27	5	60.30	5	60.50	59.60	0	1,384	0.00%
2023/06/26	20	60.93	0	0.00	61.10	20	1,385	1.44%
2023/06/21	10	61.30	30	61.03	61.20	-20	1,385	-1.44%
2023/06/20	108	60.94	12	61.25	60.80	96	1,387	6.92%	大買/
2023/06/19	7	62.34	0	0.00	61.70	7	1,379	0.51%
2023/06/16	3	62.80	3	62.50	62.30	0	1,377	0.00%
2023/06/14	3	62.30	6	62.80	62.20	-3	1,365	-0.22%
2023/06/13	6	63.80	4	64.02	63.50	2	1,352	0.15%
2023/06/09	6	64.40	0	0.00	64.10	6	1,352	0.44%
2023/06/08	1	64.50	5	65.60	64.70	-4	1,344	-0.30%
2023/06/07	8	64.45	6	64.08	64.70	2	1,344	0.15%
2023/06/06	5	65.62	18	65.63	64.80	-13	1,326	-0.98%
2023/06/05	10	63.50	0	0.00	63.80	10	1,275	0.78%
2023/06/02	0	0.00	2	62.05	61.70	-2	1,245	-0.16%
2023/05/31	0	0.00	90	62.74	63.00	-90	1,256	-7.16%
2023/05/30	70	61.49	0	0.00	61.80	70	1,214	5.77%
2023/05/29	30	60.87	0	0.00	60.80	30	1,232	2.43%
2023/05/26	0	0.00	1	60.70	60.80	-1	1,213	-0.08%
2023/05/24	1	61.00	1	61.00	61.50	0	1,235	0.00%
2023/05/23	0	0.00	2	61.30	61.40	-2	1,262	-0.16%
2023/05/22	1	61.90	3	61.73	61.50	-2	1,318	-0.15%
2023/05/19	11	59.71	10	59.90	59.60	1	1,270	0.08%
2023/05/15	0	0.00	10	55.43	55.60	-10	1,190	-0.84%
2023/05/12	10	55.60	0	0.00	55.50	10	1,198	0.83%
2023/05/11	0	0.00	10	55.52	55.10	-10	1,200	-0.83%
2023/05/09	19	55.02	19	55.06	54.90	0	1,220	0.00%
2023/05/08	5	53.70	46	53.83	55.30	-41	1,226	-3.34%
2023/05/05	15	54.60	0	0.00	54.50	15	1,221	1.23%
2023/05/04	0	0.00	35	54.14	54.40	-35	1,241	-2.82%
2023/05/03	6	54.20	56	54.06	54.20	-50	1,251	-3.99%
2023/05/02	22	55.04	0	0.00	54.90	22	1,263	1.74%
2023/04/28	21	54.76	20	54.55	55.10	1	1,269	0.08%
2023/04/27	10	53.65	30	54.11	54.30	-20	1,263	-1.58%
2023/04/25	60	55.83	90	55.05	53.90	-30	1,252	-2.40%
2023/04/24	22	56.75	172	56.34	56.20	-150	1,227	-12.22%	大賣/鉅額交易
2023/04/20	1	58.80	0	0.00	58.40	1	1,207	0.08%
2023/04/19	10	60.55	10	60.30	59.80	0	1,203	0.00%
2023/04/18	2	61.00	71	60.51	60.40	-69	1,192	-5.79%
2023/04/17	5	60.90	5	61.40	61.40	0	1,171	0.00%
2023/04/14	1	62.00	5	62.10	61.70	-4	1,163	-0.34%
2023/04/13	12	61.83	112	62.97	61.50	-100	1,151	-8.68%	大賣/
2023/04/12	17	62.01	442	61.78	63.60	-425	1,060	-40.06%	大賣/鉅額交易
2023/04/11	0	0.00	401	62.11	62.10	-401	976	-41.09%	大賣/鉅額交易
2023/04/10	6	59.40	424	58.88	59.00	-418	898	-46.54%	大賣/鉅額交易
2023/04/07	60	60.35	112	59.89	59.80	-52	893	-5.82%	大賣/
2023/04/06	0	0.00	230	59.45	60.10	-230	873	-26.32%	大賣/鉅額交易
2023/03/31	20	59.40	2	59.15	59.20	18	868	2.07%
2023/03/30	36	58.74	6	59.35	59.20	30	867	3.46%
2023/03/29	1	59.40	0	0.00	59.60	1	860	0.12%
2023/03/27	1	60.10	3	60.40	60.40	-2	880	-0.23%
2023/03/24	0	0.00	2	59.70	59.80	-2	893	-0.22%
2023/03/23	0	0.00	60	59.13	59.40	-60	897	-6.68%
2023/03/22	0	0.00	140	58.84	58.90	-140	904	-15.48%	大賣/鉅額交易
2023/03/21	2	58.30	0	0.00	58.20	2	911	0.22%
2023/03/20	100	57.93	0	0.00	57.70	100	924	10.82%
2023/03/17	40	56.57	0	0.00	57.10	40	930	4.30%
2023/03/16	30	55.95	0	0.00	56.00	30	932	3.22%
2023/03/15	110	56.95	80	56.49	56.50	30	950	3.16%	大買/
2023/03/13	6	57.90	6	58.65	58.60	0	996	0.00%
2023/03/10	6	59.60	303	59.40	59.00	-297	1,031	-28.80%	大賣/鉅額交易
2023/03/09	0	0.00	1	60.80	60.80	-1	1,055	-0.09%
2023/03/08	3	61.40	250	61.34	61.20	-247	1,091	-22.63%	大賣/鉅額交易
2023/03/06	0	0.00	3	61.60	61.90	-3	1,232	-0.24%
2023/03/03	40	59.55	0	0.00	59.40	40	1,250	3.20%
2023/03/02	20	58.25	10	58.40	58.40	10	1,318	0.76%
2023/03/01	430	58.94	20	58.60	58.70	410	1,338	30.63%	大買/鉅額交易
2023/02/24	16	62.04	3	61.10	61.10	13	1,335	0.97%
2023/02/23	10	62.30	140	62.82	62.80	-130	1,332	-9.76%	大賣/鉅額交易
2023/02/22	223	62.78	5	62.30	62.30	218	1,384	15.75%	大買/鉅額交易
2023/02/21	142	64.31	0	0.00	64.50	142	1,383	10.26%	大買/鉅額交易
2023/02/20	341	63.90	1	63.00	64.90	340	1,384	24.56%	大買/鉅額交易
2023/02/17	51	61.27	0	0.00	61.60	51	1,339	3.81%
2023/02/16	110	60.27	0	0.00	60.30	110	1,354	8.12%	大買/鉅額交易
2023/02/10	135	59.51	0	0.00	59.00	135	1,645	8.20%	大買/鉅額交易
2023/02/09	25	60.22	0	0.00	60.00	25	1,678	1.49%
2023/02/08	140	60.63	2	60.75	60.40	138	1,761	7.83%	大買/鉅額交易
2023/02/07	300	60.80	0	0.00	60.60	300	1,818	16.50%	大買/鉅額交易
2023/02/06	80	59.85	0	0.00	59.80	80	1,853	4.32%
2023/02/03	119	60.12	0	0.00	59.80	119	1,867	6.37%	大買/鉅額交易
2023/02/02	390	60.17	0	0.00	60.20	390	1,864	20.92%	大買/鉅額交易
2023/02/01	112	59.16	0	0.00	59.20	112	1,846	6.07%	大買/鉅額交易
2023/01/31	5	58.00	5	57.90	58.10	0	1,855	0.00%
2023/01/30	0	0.00	1	56.50	56.70	-1	1,860	-0.05%
2023/01/12	1	55.80	0	0.00	55.70	1	1,962	0.05%
2023/01/06	1	54.20	0	0.00	54.10	1	2,123	0.05%
2022/12/22	5	55.20	5	54.90	54.90	0	2,315	0.00%
2022/12/14	0	0.00	1	59.90	59.80	-1	2,416	-0.04%
2022/11/30	0	0.00	1	60.00	59.90	-1	2,559	-0.04%
2022/11/23	0	0.00	5	56.60	56.60	-5	2,496	-0.20%
2022/11/18	2	55.20	0	0.00	55.30	2	2,529	0.08%
2022/11/17	0	0.00	1	55.60	55.90	-1	2,533	-0.04%
2022/11/15	0	0.00	5	53.98	54.80	-5	2,672	-0.19%
2022/11/11	2	53.30	2	53.80	53.10	0	2,889	0.00%
2022/11/09	1	55.00	0	0.00	55.90	1	2,749	0.04%
2022/11/03	0	0.00	5	51.62	53.10	-5	2,522	-0.20%
2022/10/31	2	49.30	0	0.00	49.40	2	2,456	0.08%
2022/10/27	3	49.20	0	0.00	49.35	3	2,476	0.12%
2022/10/24	1	52.00	1	52.30	51.00	0	2,442	0.00%
2022/10/19	0	0.00	3	52.60	51.60	-3	2,364	-0.13%
2022/10/18	1	51.50	0	0.00	51.50	1	2,275	0.04%
2022/10/17	2	49.30	0	0.00	49.45	2	2,245	0.09%
2022/10/05	0	0.00	3	51.90	51.70	-3	2,183	-0.14%
2022/10/04	3	51.17	0	0.00	51.40	3	2,170	0.14%
2022/09/22	0	56.30	5	55.70	55.70	-5	2,257	-0.22%
2022/09/14	0	0.00	6	57.60	58.00	-6	2,206	-0.27%
2022/09/13	1	58.80	0	0.00	58.90	1	2,210	0.05%
2022/09/12	0	0.00	1	57.60	58.00	-1	2,208	-0.05%
2022/09/08	3	57.27	0	0.00	57.70	3	2,238	0.13%
2022/09/07	1	57.00	1	56.60	56.60	0	2,244	0.00%
2022/09/06	3	58.07	1	60.10	58.10	2	2,278	0.09%
2022/09/05	1	58.70	0	0.00	57.80	1	2,240	0.04%
2022/09/02	15	61.48	0	0.00	60.90	15	2,251	0.67%
2022/09/01	0	0.00	3	60.73	60.50	-3	2,218	-0.14%
2022/08/31	3	61.23	0	0.00	61.80	3	2,218	0.14%
2022/08/30	1	61.00	1	61.30	61.10	0	2,198	0.00%
2022/08/25	0	0.00	1	59.10	59.00	-1	2,116	-0.05%
2022/08/24	1	60.00	0	0.00	58.90	1	2,111	0.05%
2022/08/22	1	64.80	0	0.00	62.80	1	2,037	0.05%
2022/08/19	4	62.10	4	60.30	62.30	0	1,915	0.00%
2022/08/16	0	0.00	1	57.10	56.80	-1	1,730	-0.06%
2022/08/02	0	0.00	1	57.10	57.70	-1	1,791	-0.06%
2022/07/25	1	62.80	1	63.30	63.10	0	1,990	0.00%
2022/06/29	1	72.30	0	0.00	72.10	1	2,376	0.04%
2022/06/27	1	74.50	0	0.00	74.00	1	2,560	0.04%
2022/06/22	2	71.90	2	71.75	71.40	0	2,769	0.00%
2022/06/21	3	73.20	3	73.40	74.20	0	2,922	0.00%
2022/06/15	12	76.60	12	75.85	75.70	0	3,125	0.00%
2022/06/14	4	78.90	4	78.50	78.50	0	3,095	0.00%
2022/06/08	3	85.93	3	85.50	85.50	0	3,016	0.00%
2022/06/07	2	87.00	2	86.40	86.40	0	3,054	0.00%
2022/06/06	2	87.10	2	86.30	86.30	0	3,077	0.00%
2022/06/02	1	88.20	1	88.20	88.10	0	3,112	0.00%
2022/05/30	2	87.50	2	88.20	87.60	0	3,379	0.00%
2022/05/27	4	87.65	4	87.20	87.20	0	3,390	0.00%
2022/05/04	1	98.10	2	99.90	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	3	96.90	97.20	-3	4,206	-0.07%
2022/04/29	0	0.00	2	96.50	95.40	-2	4,268	-0.05%
2022/04/28	2	94.00	2	94.50	93.90	0	4,311	0.00%
2022/04/27	4	92.53	9	93.51	94.00	-5	4,363	-0.11%
2022/04/26	7	92.14	13	93.49	94.30	-6	4,393	-0.14%
2022/04/25	1	92.90	9	94.18	94.80	-8	4,461	-0.18%
2022/04/22	27	97.60	4	94.90	94.50	23	4,492	0.51%
2022/04/21	1	105.00	3	104.83	105.00	-2	4,436	-0.05%
2022/04/20	0	0.00	3	104.17	105.00	-3	4,574	-0.07%
2022/04/19	1	102.00	3	102.17	102.50	-2	4,680	-0.04%
2022/04/18	2	99.40	2	100.10	99.60	0	4,803	0.00%
2022/04/15	5	101.34	2	100.75	99.40	3	4,935	0.06%
2022/04/13	1	100.50	1	102.00	103.50	0	5,261	0.00%
2022/04/12	1	98.20	3	100.00	102.00	-2	5,471	-0.04%
2022/04/11	9	98.57	8	99.21	98.80	1	5,549	0.02%
2022/04/08	2	102.50	0	0.00	101.00	2	5,619	0.04%
2022/04/07	1	101.50	3	103.17	102.00	-2	5,729	-0.03%
2022/04/06	2	102.00	2	103.00	103.00	0	5,870	0.00%
2022/04/01	8	104.44	5	104.40	103.50	3	5,968	0.05%
2022/03/31	4	105.75	4	106.63	106.00	0	6,026	0.00%
2022/03/30	3	105.17	3	105.67	105.50	0	6,178	0.00%
2022/03/29	2	104.25	2	105.00	105.50	0	6,384	0.00%
2022/03/28	2	103.00	3	104.67	105.50	-1	6,557	-0.02%
2022/03/25	5	106.40	4	107.13	104.50	1	6,734	0.01%
2022/03/24	3	106.17	5	105.40	107.50	-2	6,998	-0.03%
2022/03/23	5	102.90	5	103.40	102.50	0	7,083	0.00%
2022/03/22	7	98.40	8	99.11	102.50	-1	7,145	-0.01%
2022/03/21	6	97.53	5	97.42	97.50	1	7,026	0.01%
2022/03/18	1	94.10	1	94.10	94.20	0	7,013	0.00%
2022/03/17	5	92.04	4	92.85	93.70	1	7,026	0.01%
2022/03/16	0	0.00	6	89.48	89.60	-6	7,022	-0.09%
2022/03/15	0	0.00	1	89.90	89.40	-1	7,060	-0.01%
2022/03/11	3	94.30	4	94.78	94.60	-1	7,133	-0.01%
2022/03/10	11	93.57	11	95.03	94.80	0	7,199	0.00%
2022/03/09	30	90.31	30	91.70	91.80	0	7,342	0.00%
2022/03/08	3	91.53	2	91.50	89.60	1	7,673	0.01%
2022/03/07	11	92.03	14	90.51	90.80	-3	7,944	-0.04%
2022/03/04	5	95.20	5	94.98	92.30	0	8,202	0.00%
2022/03/03	2	97.40	0	0.00	96.00	2	8,209	0.02%
2022/03/02	7	98.67	4	98.85	98.60	3	8,153	0.04%
2022/03/01	2	100.10	1	100.50	99.90	1	8,161	0.01%
2022/02/25	4	100.05	2	99.70	99.40	2	8,214	0.02%
2022/02/24	2	101.75	7	100.69	100.50	-5	8,294	-0.06%
2022/02/23	1	103.00	1	103.50	104.00	0	8,512	0.00%
2022/02/22	0	0.00	3	101.33	101.00	-3	8,698	-0.03%
2022/02/17	0	0.00	1	107.00	104.00	-1	8,972	-0.01%
2022/02/16	10	105.90	6	106.17	105.50	4	9,115	0.04%
2022/02/15	1	104.00	1	105.00	102.00	0	9,329	0.00%
2022/02/14	3	105.83	2	102.00	102.00	1	9,571	0.01%
2022/02/11	4	107.13	3	107.17	107.00	1	9,870	0.01%
2022/02/09	11	104.95	11	104.55	105.50	0	10,128	0.00%
2022/02/08	14	108.43	6	107.75	105.50	8	10,138	0.08%
2022/02/07	6	115.92	5	114.00	117.00	1	10,163	0.01%
2022/01/26	1	114.50	1	115.00	113.50	0	10,170	0.00%
2022/01/25	3	117.17	3	118.00	115.00	0	10,232	0.00%
2022/01/24	4	118.50	4	119.25	119.00	0	10,245	0.00%
2022/01/21	4	122.50	4	121.63	121.00	0	10,262	0.00%
2022/01/20	4	123.88	4	124.38	125.50	0	10,259	0.00%
2022/01/19	0	0.00	1	124.50	124.50	-1	10,282	-0.01%
2022/01/18	4	126.88	2	127.75	123.00	2	10,409	0.02%
2022/01/11	21	129.14	21	129.05	129.00	0	10,539	0.00%
2021/12/27	1	120.00	1	121.00	124.00	0	10,047	0.00%
2021/12/23	0	0.00	2	129.00	129.00	-2	9,825	-0.02%
2021/12/21	3	117.00	3	114.33	118.00	0	9,542	0.00%
2021/12/20	3	110.00	3	111.00	114.00	0	9,781	0.00%
2021/12/17	1	106.50	1.6	105.88	108.00	-0.6	9,552	-0.01%
2021/12/16	0	0.00	1	98.90	102.50	-1	9,333	-0.01%
2021/12/13	0.1	96.20	0	0.00	95.20	0.1	9,303	0.00%
2021/12/10	0	0.00	1	95.40	95.10	-1	9,540	-0.01%
2021/12/06	1	96.00	0	0.00	95.60	1	10,457	0.01%
2021/12/02	0.1	102.00	0	0.00	98.30	0.1	10,616	0.00%
2021/12/01	5.1	103.01	7	108.29	103.00	-1.9	10,358	-0.02%
2021/11/30	12	107.33	3	107.00	114.00	9	10,353	0.09%
2021/11/29	1.1	103.73	8	103.00	104.00	-6.9	10,326	-0.07%
2021/11/26	0.2	102.00	3	101.83	101.50	-2.8	10,376	-0.03%
2021/11/23	2	99.00	0	0.00	99.00	2	10,249	0.02%
2021/11/22	1	101.50	2	110.00	102.50	-1	10,121	-0.01%
2021/11/19	0	0.00	7	104.07	103.00	-7	9,883	-0.07%
2021/11/18	4	103.00	2	99.70	103.00	2	9,661	0.02%
2021/11/17	0	0.00	2	100.00	103.00	-2	9,585	-0.02%
2021/11/16	2	100.50	15	97.55	100.50	-13	9,481	-0.14%
2021/11/12	15	99.57	2	99.80	98.90	13	9,148	0.14%
2021/11/11	6	96.58	6	98.12	101.50	0	8,880	0.00%
2021/11/10	2	93.50	0	0.00	92.30	2	8,609	0.02%
2021/11/09	8	87.44	3	92.83	93.60	5	8,228	0.06%
2021/11/05	2	83.20	2	83.40	85.00	0	7,842	0.00%
2021/11/03	0	0.00	21	80.09	79.90	-21	7,371	-0.28%
2021/11/02	0	0.00	2	77.10	76.30	-2	7,284	-0.03%
2021/11/01	0	0.00	9	80.10	80.00	-9	7,196	-0.13%
2021/10/28	4	74.25	4	74.40	74.40	0	7,055	0.00%
2021/10/27	4	75.10	9	75.38	75.60	-5	7,006	-0.07%
2021/10/26	9	75.40	9	75.74	75.10	0	6,952	0.00%
2021/10/25	4	78.00	4	77.50	77.50	0	6,781	0.00%
2021/10/22	6	79.30	3	82.00	80.80	3	6,653	0.05%
2021/10/21	0	0.00	1	79.00	78.20	-1	6,455	-0.02%
2021/10/19	1	77.50	0	0.00	78.50	1	6,208	0.02%
2021/10/18	1	76.50	0	0.00	77.30	1	6,132	0.02%
2021/10/12	2	71.70	2	72.10	72.00	0	5,590	0.00%
2021/10/07	2	69.90	4	70.40	70.80	-2	5,641	-0.04%
2021/10/05	0	0.00	1	64.60	68.70	-1	5,539	-0.02%
2021/10/04	0	0.00	150	65.11	65.00	-150	5,466	-2.74%	大賣/鉅額交易
2021/10/01	76	66.56	6	65.10	65.10	70	5,413	1.29%
2021/09/30	86	69.56	6	68.50	68.00	80	5,326	1.50%
2021/09/29	6	70.00	7	70.46	69.50	-1	5,269	-0.02%
2021/09/28	2	72.30	2	72.50	72.60	0	5,202	0.00%
2021/09/27	37	72.55	36	72.31	73.10	1	5,041	0.02%
2021/09/23	0	0.00	5	67.86	69.00	-5	4,403	-0.11%
2021/09/17	0	0.00	5	68.16	68.70	-5	4,283	-0.12%
2021/09/16	2	67.20	2	67.90	67.00	0	4,227	0.00%
2021/09/15	15	66.20	12	67.07	68.90	3	4,143	0.07%
2021/09/14	2	70.90	0	0.00	70.30	2	3,902	0.05%
2021/09/13	2	72.50	0	0.00	73.00	2	3,808	0.05%
2021/09/10	16	71.06	13	71.18	73.10	3	3,676	0.08%
2021/09/09	3	71.13	0	0.00	71.50	3	3,227	0.09%
2021/09/08	14	65.60	17	66.55	66.80	-3	2,827	-0.11%
2021/09/07	9	69.08	10	68.61	69.90	-1	2,656	-0.04%
2021/09/06	0	0.00	1	67.70	68.40	-1	2,407	-0.04%
2021/09/03	1	69.50	4	69.90	70.50	-3	2,298	-0.13%
2021/09/02	5	67.18	6	67.97	68.60	-1	1,979	-0.05%
2021/09/01	0	0.00	5	65.76	65.80	-5	1,608	-0.31%
2021/08/31	0	0.00	1	60.70	62.00	-1	1,458	-0.07%
2021/08/25	0	0.00	1	61.00	60.70	-1	1,433	-0.07%
2021/08/11	1	57.70	0	0.00	57.30	1	1,563	0.06%
2021/08/10	0	0.00	1	58.80	58.40	-1	1,590	-0.06%
2021/08/04	0	0.00	1	60.80	61.00	-1	1,826	-0.05%
2021/08/02	2	57.45	0	0.00	58.50	2	1,915	0.10%
2021/07/28	1	59.10	0	0.00	58.50	1	1,986	0.05%
2021/07/26	1	59.50	0	0.00	59.70	1	2,010	0.05%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/14	1	65.90	2	64.70	65.40	-1	1,996	-0.05%
2021/07/12	6	60.00	0	0.00	60.00	6	1,946	0.31%
2021/07/05	0	0.00	3	61.00	62.80	-3	2,131	-0.14%
2021/06/22	0	0.00	10	59.30	58.00	-10	2,220	-0.45%
2021/06/08	10	55.60	0	0.00	55.10	10	2,322	0.43%
2021/06/07	5	53.60	5	54.04	54.50	0	2,344	0.00%
2021/05/31	0	0.00	13	56.80	56.50	-13	2,531	-0.51%
2021/05/28	0	0.00	1	56.20	55.70	-1	2,548	-0.04%
2021/05/26	4	54.60	0	0.00	54.50	4	2,596	0.15%
2021/05/25	0	0.00	4	55.50	55.20	-4	2,608	-0.15%
2021/05/24	0	0.00	1	54.80	53.70	-1	2,607	-0.04%
2021/05/21	0	0.00	2	52.70	52.40	-2	2,605	-0.08%
2021/05/20	2	51.20	0	0.00	50.40	2	2,601	0.08%
2021/05/19	0	0.00	2	51.50	51.90	-2	2,594	-0.08%
2021/05/18	0	0.00	1	46.00	48.10	-1	2,595	-0.04%
2021/05/17	12	45.74	17	44.85	44.55	-5	2,584	-0.19%
2021/05/14	8	49.58	7	49.89	49.50	1	2,540	0.04%
2021/05/13	3	51.83	3	50.87	50.80	0	2,494	0.00%
2021/05/12	13	56.41	1	55.80	55.20	12	2,437	0.49%
2021/05/11	5	61.80	0	0.00	61.30	5	2,407	0.21%
2021/05/10	0	0.00	3	68.10	68.10	-3	2,333	-0.13%
2021/05/06	0	0.00	2	67.90	67.90	-2	2,357	-0.08%
2021/05/05	0	0.00	1	66.30	66.50	-1	2,436	-0.04%
2021/05/03	1	65.50	0	0.00	65.20	1	2,493	0.04%
2021/04/29	1	66.90	0	0.00	66.80	1	2,494	0.04%
2021/04/28	1	68.00	0	0.00	67.80	1	2,506	0.04%
2021/04/22	10	68.20	0	0.00	66.80	10	2,524	0.40%
2021/04/21	0	0.00	10	68.00	67.90	-10	2,556	-0.39%
2021/04/20	10	67.00	10	67.50	67.20	0	2,535	0.00%
2021/04/19	0	0.00	8	66.88	67.20	-8	2,565	-0.31%
2021/04/14	5	63.20	5	61.54	62.00	0	2,567	0.00%
2021/04/13	11	64.82	3	64.60	64.30	8	2,516	0.32%
2021/04/12	2	66.10	0	0.00	66.10	2	2,473	0.08%
2021/04/09	2	66.70	0	0.00	66.50	2	2,482	0.08%
2021/04/08	1	66.50	6	66.70	66.70	-5	2,468	-0.20%
2021/04/07	1	66.70	0	0.00	66.50	1	2,456	0.04%
2021/04/06	1	66.60	4	66.80	66.80	-3	2,449	-0.12%
2021/04/01	1	66.60	0	0.00	66.70	1	2,460	0.04%
2021/03/31	2	66.60	2	66.50	66.50	0	2,469	0.00%
2021/03/24	2	66.80	0	0.00	66.70	2	2,711	0.07%
2021/03/23	6	66.80	0	0.00	66.70	6	2,720	0.22%
2021/03/19	0	0.00	1	67.40	67.40	-1	2,732	-0.04%
2021/03/18	0	0.00	4	67.50	67.40	-4	2,752	-0.15%
2021/03/15	1	68.00	0	0.00	68.10	1	2,841	0.04%
2021/03/09	10	67.20	210	67.05	67.00	-200	2,885	-6.93%	大賣/鉅額交易
2021/03/05	0	0.00	202	67.94	68.60	-202	2,898	-6.97%	大賣/鉅額交易
2021/03/04	29	69.14	1,400	68.47	68.20	-1,371	2,914	-47.04%	大賣/鉅額交易
2021/03/03	100	71.76	0	0.00	71.10	100	2,864	3.49%
2021/02/26	0	0.00	100	70.48	71.20	-100	2,859	-3.50%
2021/02/25	300	70.97	3	70.90	71.10	297	2,857	10.39%	大買/鉅額交易
2021/02/24	50	70.68	202	70.08	70.30	-152	2,864	-5.31%	大賣/鉅額交易
2021/02/23	5	70.30	505	70.17	70.40	-500	2,862	-17.47%	大賣/鉅額交易
2021/02/22	5	71.10	0	0.00	71.20	5	2,930	0.17%
2021/02/19	0	0.00	150	71.09	71.20	-150	2,941	-5.10%	大賣/鉅額交易
2021/02/05	0	0.00	4	68.00	68.00	-4	2,993	-0.13%
2021/02/03	5	66.80	5	67.40	67.00	0	3,045	0.00%
2021/02/02	4	67.85	0	0.00	67.00	4	3,048	0.13%
2021/02/01	4	67.10	4	67.55	67.90	0	3,032	0.00%
2021/01/28	10	70.36	7	70.66	70.20	3	3,078	0.10%
2021/01/27	4	69.60	6	71.02	71.70	-2	3,027	-0.07%
2021/01/26	2	68.10	2	68.50	68.60	0	2,911	0.00%
2021/01/25	2	69.00	0	0.00	69.00	2	2,864	0.07%
2021/01/22	0	0.00	1	68.60	68.40	-1	2,838	-0.04%
2021/01/20	1	68.10	1	68.80	68.50	0	2,870	0.00%
2021/01/18	2	67.50	3	68.20	68.40	-1	2,847	-0.04%
2021/01/14	0	0.00	1	70.10	70.90	-1	2,786	-0.04%
2021/01/11	0	0.00	2	68.70	68.90	-2	2,692	-0.07%
2021/01/08	15	67.22	13	67.11	67.50	2	2,673	0.07%
2021/01/07	5	68.10	5	68.10	68.10	0	2,656	0.00%
2021/01/06	10	69.50	1	68.20	68.30	9	2,634	0.34%
2021/01/04	4	68.77	3	69.40	69.40	1	2,608	0.04%
2020/12/31	2	68.20	2	68.45	68.60	0	2,582	0.00%
2020/12/29	1	68.50	2	69.10	68.60	-1	2,624	-0.04%
2020/12/28	22	67.87	10	67.90	67.90	12	2,615	0.46%
2020/12/25	62	68.80	10	68.60	68.80	52	2,581	2.01%
2020/12/24	4	70.10	3	70.80	70.20	1	2,571	0.04%
2020/12/23	1	69.20	0	0.00	69.50	1	2,559	0.04%
2020/12/22	13	68.11	13	68.05	67.60	0	2,576	0.00%
2020/12/21	122	69.03	22	68.40	68.30	100	2,515	3.98%	大買/
2020/12/18	5	70.60	5	70.50	70.50	0	2,586	0.00%
2020/12/17	3	71.50	1	71.40	71.40	2	2,588	0.08%
2020/12/16	103	71.56	2	71.80	72.00	101	2,632	3.84%	大買/鉅額交易
2020/12/15	0	0.00	7	71.30	71.60	-7	2,710	-0.26%
2020/12/14	162	72.60	212	72.47	72.90	-50	2,740	-1.82%	大買/大賣/
2020/12/11	161	73.41	114	73.41	72.60	47	2,810	1.67%	大買/大賣/
2020/12/10	118	75.76	50	75.81	74.60	68	2,880	2.36%	大買/
2020/12/09	385	77.83	20	78.00	77.70	365	2,954	12.36%	大買/鉅額交易
2020/12/08	22	77.29	404	77.34	77.90	-382	2,958	-12.91%	大賣/鉅額交易
2020/12/07	2	78.20	710	78.12	77.30	-708	2,949	-24.01%	大賣/鉅額交易
2020/12/04	260	81.60	5	81.10	81.10	255	2,888	8.83%	大買/鉅額交易
2020/12/03	100	82.03	300	81.65	81.80	-200	2,879	-6.95%	大賣/鉅額交易
2020/12/02	200	82.44	2	82.80	82.60	198	2,878	6.88%	大買/鉅額交易
2020/12/01	15	82.03	18	83.32	83.40	-3	2,889	-0.10%
2020/11/30	9	82.16	1	82.50	81.30	8	2,889	0.28%
2020/11/27	901	82.81	0	0.00	83.40	901	2,869	31.40%	大買/鉅額交易
2020/11/26	173	83.39	156	83.18	84.10	17	2,840	0.60%	大買/大賣/
2020/11/25	10	82.45	120	81.35	81.40	-110	2,816	-3.91%	大賣/鉅額交易
2020/11/24	63	81.81	101	81.03	81.30	-38	2,831	-1.34%	大賣/
2020/11/23	0	0.00	361	81.54	81.50	-361	2,871	-12.57%	大賣/鉅額交易
2020/11/19	2	82.40	0	0.00	82.40	2	2,877	0.07%
2020/11/18	50	81.94	0	0.00	82.40	50	2,826	1.77%
2020/11/16	100	80.18	101	81.96	81.80	-1	2,855	-0.04%	大賣/
2020/11/13	0	0.00	5	78.60	78.70	-5	2,823	-0.18%
2020/11/12	6	77.90	6	78.40	79.00	0	2,857	0.00%
2020/11/11	1	80.20	1	80.00	79.70	0	2,871	0.00%
2020/11/09	1	78.60	0	0.00	78.50	1	2,982	0.03%
2020/11/06	7	78.70	50	79.54	78.50	-43	3,079	-1.40%
2020/11/05	0	0.00	50	75.19	76.00	-50	3,050	-1.64%
2020/11/02	50	75.02	1	75.00	75.20	49	3,373	1.45%
2020/10/30	1	74.00	0	0.00	74.10	1	3,595	0.03%
2020/10/29	0	0.00	1	76.50	76.20	-1	3,641	-0.03%
2020/10/28	215	75.75	0	0.00	75.40	215	3,735	5.76%	大買/鉅額交易
2020/10/27	115	74.06	30	74.17	74.30	85	3,751	2.27%	大買/
2020/10/23	203	73.10	7	73.30	73.30	196	3,857	5.08%	大買/鉅額交易
2020/10/22	155	72.05	2	72.30	72.20	153	3,945	3.88%	大買/鉅額交易
2020/10/21	350	72.78	6	73.27	72.90	344	4,023	8.55%	大買/鉅額交易
2020/10/20	100	71.14	0	0.00	71.60	100	4,154	2.41%
2020/10/19	155	70.91	5	71.10	71.00	150	4,236	3.54%	大買/鉅額交易
2020/10/16	50	70.58	0	0.00	70.70	50	4,260	1.17%
2020/10/15	320	70.94	5	70.90	70.90	315	4,345	7.25%	大買/鉅額交易
2020/10/14	156	71.76	5	72.00	71.90	151	4,355	3.47%	大買/鉅額交易
2020/10/13	102	71.63	0	0.00	71.70	102	4,480	2.28%	大買/鉅額交易
2020/10/12	231	72.56	5	72.00	72.00	226	4,540	4.98%	大買/鉅額交易
2020/10/08	22	73.00	7	72.81	73.00	15	4,563	0.33%
2020/10/07	192	72.39	3	72.80	72.90	189	4,600	4.11%	大買/鉅額交易
2020/10/06	63	72.55	155	72.13	71.70	-92	4,641	-1.98%	大賣/
2020/10/05	200	72.47	0	0.00	73.00	200	4,684	4.27%	大買/鉅額交易
2020/09/30	260	72.03	6	71.30	72.20	254	4,830	5.26%	大買/鉅額交易
2020/09/29	6	71.43	0	0.00	71.00	6	4,900	0.12%
2020/09/28	155	72.25	15	72.27	72.00	140	4,991	2.80%	大買/鉅額交易
2020/09/25	10	73.95	25	72.04	72.40	-15	5,108	-0.29%
2020/09/24	2	75.00	0	0.00	74.60	2	5,324	0.04%
2020/09/23	26	79.62	14	77.75	77.30	12	5,685	0.21%
2020/09/22	1	78.60	80	77.11	78.30	-79	5,668	-1.39%
2020/09/21	0	0.00	35	78.13	78.30	-35	5,672	-0.62%
2020/09/18	170	77.69	100	77.34	77.00	70	5,673	1.23%	大買/
2020/09/17	30	78.13	0	0.00	78.10	30	5,617	0.53%
2020/09/16	0	0.00	1	78.20	78.00	-1	5,632	-0.02%
2020/09/14	0	0.00	106	74.63	74.20	-106	5,814	-1.82%	大賣/鉅額交易
2020/09/11	0	0.00	1	70.00	71.00	-1	5,733	-0.02%
2020/09/10	0	0.00	2	70.85	70.70	-2	5,824	-0.03%
2020/09/07	1	71.70	0	0.00	70.70	1	6,139	0.02%
2020/09/04	15	71.23	0	0.00	71.70	15	6,164	0.24%
2020/09/03	3	71.40	3	71.90	71.10	0	6,194	0.00%
2020/09/02	3	71.40	0	0.00	70.80	3	6,193	0.05%
2020/09/01	10	70.80	10	70.90	71.00	0	6,217	0.00%
2020/08/31	155	72.33	6	71.70	72.30	149	6,318	2.36%	大買/鉅額交易
2020/08/28	3	70.90	264	70.82	70.80	-261	6,344	-4.11%	大賣/鉅額交易
2020/08/27	20	73.00	46	72.83	72.30	-26	6,351	-0.41%
2020/08/26	26	71.35	0	0.00	71.10	26	6,367	0.41%
2020/08/25	58	72.73	108	72.58	72.10	-50	6,399	-0.78%	大賣/
2020/08/24	556	73.13	10	73.12	72.60	546	6,414	8.51%	大買/鉅額交易
2020/08/21	50	71.88	50	72.10	72.40	0	6,432	0.00%
2020/08/20	21	70.18	22	69.54	70.50	-1	6,500	-0.02%
2020/08/19	7	75.70	2	75.00	73.50	5	6,602	0.08%
2020/08/18	0	0.00	116	75.16	75.20	-116	6,665	-1.74%	大賣/鉅額交易
2020/08/17	0	0.00	6	75.33	76.20	-6	6,804	-0.09%
2020/08/14	5	75.60	25	75.88	76.90	-20	7,144	-0.28%
2020/08/13	223	74.23	13	74.62	73.70	210	7,234	2.90%	大買/鉅額交易
2020/08/12	218	73.97	23	73.66	73.20	195	7,304	2.67%	大買/鉅額交易
2020/08/11	410	75.35	0	0.00	75.80	410	7,256	5.65%	大買/鉅額交易
2020/08/10	0	0.00	800	74.53	74.40	-800	7,261	-11.02%	大賣/鉅額交易
2020/08/07	312	76.86	2	77.50	76.30	310	7,369	4.21%	大買/鉅額交易
2020/08/06	100	82.05	100	81.97	79.60	0	7,356	0.00%
2020/08/05	500	80.73	100	79.97	83.10	400	7,623	5.25%	大買/鉅額交易
2020/08/04	100	76.61	0	0.00	75.80	100	7,502	1.33%
2020/08/03	5	74.50	1,105	75.59	73.70	-1,100	7,519	-14.63%	大賣/鉅額交易
2020/07/31	212	80.45	221	80.06	80.40	-9	7,730	-0.12%	大買/大賣/
2020/07/30	502	79.99	2	80.10	79.60	500	8,002	6.25%	大買/鉅額交易
2020/07/28	602	81.78	0	0.00	82.00	602	8,007	7.52%	大買/鉅額交易
2020/07/27	1	80.00	508	80.21	80.00	-507	7,992	-6.34%	大賣/鉅額交易
2020/07/24	105	82.80	15	84.19	80.80	90	8,093	1.11%	大買/
2020/07/23	10	83.00	103	82.18	83.10	-93	8,153	-1.14%	大賣/
2020/07/21	2	82.20	0	0.00	81.80	2	8,102	0.02%
2020/07/20	208	78.96	1	79.80	80.20	207	8,192	2.53%	大買/鉅額交易
2020/07/17	170	80.51	4	79.80	78.90	166	8,302	2.00%	大買/鉅額交易
2020/07/16	226	79.69	0	0.00	79.60	226	8,376	2.70%	大買/鉅額交易
2020/07/15	204	78.33	7	78.00	78.00	197	8,442	2.33%	大買/鉅額交易
2020/07/14	0	0.00	1	78.20	78.70	-1	8,504	-0.01%
2020/07/13	2	77.80	0	0.00	77.70	2	8,523	0.02%
2020/07/10	201	78.85	0	0.00	77.70	201	8,572	2.34%	大買/鉅額交易
2020/07/09	15	83.62	21	82.26	81.10	-6	8,601	-0.07%
2020/07/08	426	81.16	406	80.72	81.60	20	8,613	0.23%	大買/大賣/
2020/07/07	545	80.44	37	79.96	79.80	508	8,630	5.89%	大買/鉅額交易
2020/07/06	321	80.73	30	79.93	78.90	291	8,763	3.32%	大買/鉅額交易
2020/07/03	8	78.29	17	78.11	78.00	-9	8,994	-0.10%
2020/07/02	11	75.86	12	77.17	79.40	-1	8,939	-0.01%
2020/07/01	1	71.80	2	72.30	72.20	-1	8,738	-0.01%
2020/06/30	2	68.95	3	69.20	69.10	-1	8,712	-0.01%
2020/06/24	6	70.80	1	70.60	70.80	5	8,718	0.06%
2020/06/22	5	71.80	0	0.00	72.30	5	8,839	0.06%
2020/06/19	11	72.34	5	71.96	73.60	6	8,860	0.07%
2020/06/18	1	69.10	1	69.40	69.40	0	8,725	0.00%
2020/06/17	0	0.00	13	69.08	69.00	-13	8,838	-0.15%
2020/06/16	4	70.30	0	0.00	70.60	4	8,860	0.05%
2020/06/11	0	0.00	1	65.40	65.20	-1	9,095	-0.01%
2020/06/09	2	67.30	4	66.60	66.20	-2	9,234	-0.02%
2020/06/05	2	66.70	0	0.00	67.30	2	9,400	0.02%
2020/05/28	3	68.43	3	68.20	68.10	0	10,032	0.00%
2020/05/26	2	69.40	0	0.00	68.20	2	10,310	0.02%
2020/05/25	10	70.60	0	0.00	72.50	10	10,445	0.10%
2020/05/21	0	0.00	2	71.50	71.50	-2	10,464	-0.02%
2020/05/20	0	0.00	1	65.00	65.00	-1	10,220	-0.01%
2020/05/18	0	0.00	1	60.50	60.80	-1	10,586	-0.01%
2020/05/15	2	61.30	0	0.00	60.80	2	10,820	0.02%
2020/05/14	3	62.57	4	63.15	60.60	-1	11,202	-0.01%
2020/05/13	1	62.20	1	62.00	61.90	0	11,770	0.00%
2020/05/12	20	62.70	3	62.70	62.10	17	12,247	0.14%
2020/05/08	5	60.60	0	0.00	60.20	5	12,006	0.04%
2020/05/07	6	60.82	5	61.34	60.10	1	12,034	0.01%
2020/05/06	2	58.50	7	58.60	58.60	-5	11,835	-0.04%
2020/05/05	0	0.00	15	56.34	55.60	-15	11,633	-0.13%
2020/05/04	1	55.50	0	0.00	55.10	1	11,850	0.01%
2020/04/30	6	56.05	1	56.30	56.30	5	11,923	0.04%
2020/04/29	6	57.57	5	58.18	56.30	1	12,041	0.01%
2020/04/28	0	0.00	1	57.20	57.20	-1	12,202	-0.01%
2020/04/27	5	54.40	0	0.00	54.00	5	12,135	0.04%
2020/04/24	5	54.60	0	0.00	54.00	5	12,214	0.04%
2020/04/23	1	55.90	0	0.00	54.60	1	12,367	0.01%
2020/04/22	4	55.20	5	55.52	55.90	-1	12,442	-0.01%
2020/04/20	1	53.90	0	0.00	53.40	1	12,231	0.01%
2020/04/17	1	53.80	0	0.00	52.00	1	12,138	0.01%
2020/04/16	0	0.00	2	52.60	53.40	-2	12,063	-0.02%
2020/04/15	0	0.00	1	53.60	53.00	-1	12,025	-0.01%
2020/04/14	1	53.80	0	0.00	54.00	1	11,926	0.01%
2020/04/10	1	52.30	1	53.10	52.50	0	11,721	0.00%
2020/04/09	4	53.18	4	53.38	52.80	0	11,677	0.00%
2020/04/08	5	50.96	5	50.96	51.80	0	11,479	0.00%
2020/04/07	1	46.85	2	48.05	48.40	-1	11,116	-0.01%
2020/04/01	0	0.00	1	45.25	45.50	-1	10,811	-0.01%
2020/03/27	4	51.65	3	50.83	48.40	1	10,907	0.01%
2020/03/26	1	52.10	1	51.10	51.80	0	10,903	0.00%
2020/03/25	2	53.60	1	53.60	51.40	1	10,937	0.01%
2020/03/24	0	0.00	1	52.50	52.50	-1	10,937	-0.01%
2020/03/23	2	51.00	4	52.85	51.00	-2	10,976	-0.02%
2020/03/20	1	51.60	0	0.00	51.40	1	10,835	0.01%
2020/03/18	14	51.88	12	51.33	50.50	2	10,591	0.02%
2020/03/17	7	48.56	8	48.51	49.15	-1	10,397	-0.01%
2020/03/16	0	0.00	2	49.55	46.55	-2	10,242	-0.02%
2020/03/13	4	46.55	5	46.63	49.45	-1	10,142	-0.01%
2020/03/12	2	51.20	2	51.50	50.00	0	10,088	0.00%
2020/03/11	4	56.60	0	0.00	54.20	4	9,966	0.04%
2020/03/10	2	55.40	2	52.50	55.20	0	9,869	0.00%
2020/03/09	1	57.00	3	58.20	55.00	-2	9,664	-0.02%
2020/03/06	0	0.00	1	57.80	57.60	-1	9,457	-0.01%
2020/03/05	3	58.00	3	56.70	56.90	0	9,328	0.00%
2020/03/03	31	57.63	30	58.33	57.90	1	9,238	0.01%
2020/03/02	1	56.20	0	0.00	56.00	1	9,054	0.01%
2020/02/27	11	58.77	12	57.11	55.40	-1	8,973	-0.01%
2020/02/26	9	57.33	9	57.23	57.10	0	8,663	0.00%
2020/02/25	2	56.70	1	55.60	55.90	1	8,348	0.01%
2020/02/24	5	56.50	7	56.34	55.70	-2	8,210	-0.02%
2020/02/21	6	55.77	5	55.50	55.50	1	8,069	0.01%
2020/02/20	2	57.00	0	0.00	55.50	2	7,975	0.03%
2020/02/19	3	57.50	8	57.54	58.20	-5	7,523	-0.07%
2020/02/18	2	58.70	6	58.12	57.20	-4	7,427	-0.05%
2020/02/17	47	60.68	41	60.81	59.70	6	7,168	0.08%
2020/02/14	19	58.14	11	58.95	60.30	8	6,726	0.12%
2020/02/13	2	54.90	1	54.20	54.90	1	6,002	0.02%
2020/02/12	1	52.50	3	53.37	52.40	-2	5,496	-0.04%
2020/02/11	6	52.47	6	52.08	52.00	0	5,386	0.00%
2020/02/10	6	53.00	6	52.30	51.30	0	5,538	0.00%
2020/02/06	51	52.85	50	52.60	53.60	1	5,321	0.02%
2020/02/05	16	52.59	17	53.07	52.60	-1	5,214	-0.02%
2020/02/04	140	51.96	140	52.11	51.70	0	4,944	0.00%	大買/大賣/
2020/02/03	0	0.00	25	52.30	52.70	-25	4,849	-0.52%
2020/01/31	2	51.90	16	52.17	53.30	-14	4,686	-0.30%
2020/01/30	6	49.63	2	49.55	49.80	4	4,367	0.09%
2020/01/17	10	50.45	6	50.22	50.30	4	4,153	0.10%
2020/01/16	17	48.94	10	48.80	49.20	7	3,998	0.18%
2020/01/15	25	47.10	0	0.00	47.20	25	3,778	0.66%
2020/01/13	0	0.00	1	46.00	46.65	-1	3,761	-0.03%
2020/01/10	2	45.10	3	45.28	45.40	-1	3,835	-0.03%
2020/01/09	2	45.50	4	45.39	45.30	-2	3,831	-0.05%
2020/01/08	3	44.30	2	44.45	44.20	1	3,898	0.03%
2020/01/07	3	45.07	2	45.23	44.70	1	3,949	0.03%
2020/01/06	1	45.65	1	45.80	45.65	0	3,964	0.00%
2020/01/03	5	47.09	0	0.00	46.30	5	4,085	0.12%
2019/12/25	1	48.05	0	0.00	47.20	1	4,222	0.02%
2019/12/20	0	0.00	1	46.40	46.00	-1	3,987	-0.03%
2019/12/19	51	46.50	76	46.45	46.50	-25	3,933	-0.64%
2019/12/18	20	45.05	12	45.80	45.10	8	3,831	0.21%
2019/12/16	0	0.00	1	43.50	44.00	-1	3,732	-0.03%
2019/12/09	6	42.59	1,154	42.50	42.60	-1,148	4,163	-27.57%	大賣/鉅額交易
2019/12/06	39	44.05	1	43.60	44.05	38	4,135	0.92%
2019/12/05	202	43.51	0	0.00	43.55	202	4,414	4.58%	大買/鉅額交易
2019/12/04	50	43.00	0	0.00	43.00	50	4,464	1.12%
2019/12/03	50	43.12	0	0.00	42.90	50	4,563	1.10%
2019/12/02	118	43.01	18	42.88	42.65	100	4,603	2.17%	大買/
2019/11/29	10	44.00	10	43.75	43.75	0	4,658	0.00%
2019/11/28	552	44.67	0	0.00	44.80	552	4,686	11.78%	大買/鉅額交易
2019/11/26	148	43.58	0	0.00	43.60	148	4,722	3.13%	大買/鉅額交易
2019/11/18	0	0.00	2	44.00	44.30	-2	5,226	-0.04%
2019/11/11	0	0.00	1	42.00	42.10	-1	5,660	-0.02%
2019/11/08	0	0.00	3	43.95	43.85	-3	5,702	-0.05%
2019/11/07	12	43.65	10	44.08	44.45	2	5,784	0.03%
2019/11/05	0	0.00	1	42.25	42.25	-1	6,001	-0.02%
2019/10/31	1	43.40	1	43.35	43.25	0	6,445	0.00%
2019/10/30	0	0.00	1	43.10	43.15	-1	6,554	-0.02%
2019/10/29	0	0.00	5	43.20	42.25	-5	6,586	-0.08%
2019/10/25	10	42.88	9	42.65	42.65	1	6,713	0.01%
2019/10/24	4	43.10	14	43.30	43.40	-10	6,710	-0.15%
2019/10/23	15	42.67	19	42.90	42.50	-4	6,712	-0.06%
2019/10/22	15	42.90	15	43.27	42.75	0	6,735	0.00%
2019/10/21	5	42.05	5	42.45	42.55	0	6,731	0.00%
2019/10/18	0	0.00	9	42.87	42.85	-9	6,792	-0.13%
2019/10/17	1	41.35	0	0.00	41.50	1	6,731	0.01%
2019/10/16	5	41.30	9	42.00	41.80	-4	6,818	-0.06%
2019/10/15	15	40.47	0	0.00	40.60	15	6,821	0.22%
2019/10/14	10	38.88	10	38.95	39.30	0	6,860	0.00%
2019/10/09	66	38.57	71	38.47	38.85	-5	6,895	-0.07%
2019/10/08	10	41.63	20	41.13	41.05	-10	6,871	-0.15%
2019/10/07	7	42.45	17	42.49	42.30	-10	6,886	-0.15%
2019/10/04	31	41.06	20	40.33	40.30	11	6,848	0.16%
2019/10/02	10	42.25	10	42.25	42.40	0	6,962	0.00%
2019/09/27	10	42.10	10	42.05	42.05	0	6,999	0.00%
2019/09/25	0	0.00	10	43.65	43.60	-10	7,157	-0.14%
2019/09/24	6	44.20	0	0.00	43.80	6	7,262	0.08%
2019/09/23	5	44.30	0	0.00	44.30	5	7,290	0.07%
2019/09/20	20	43.90	20	43.90	43.85	0	7,379	0.00%
2019/09/19	0	0.00	10	43.55	43.60	-10	7,393	-0.14%
2019/09/18	41	44.15	220	43.86	43.40	-179	7,383	-2.42%	大賣/鉅額交易
2019/09/17	200	45.41	0	0.00	45.20	200	7,202	2.78%	大買/鉅額交易
2019/09/16	33	45.26	615	44.65	44.85	-582	7,215	-8.07%	大賣/鉅額交易
2019/09/12	0	0.00	400	46.97	46.70	-400	7,126	-5.61%	大賣/鉅額交易
2019/09/11	0	0.00	700	47.17	47.15	-700	7,212	-9.71%	大賣/鉅額交易
2019/09/09	1,625	47.26	224	46.79	46.70	1,401	7,411	18.90%	大買/大賣/鉅額交易
2019/09/06	125	51.48	11	51.60	51.50	114	7,243	1.57%	大買/鉅額交易
2019/09/05	188	51.40	0	0.00	51.40	188	7,472	2.52%	大買/鉅額交易
2019/09/03	2	50.80	0	0.00	50.50	2	7,592	0.03%
2019/08/30	5	51.00	0	0.00	50.30	5	7,796	0.06%
2019/08/28	0	0.00	16	50.40	50.60	-16	7,921	-0.20%
2019/08/27	1	51.30	0	0.00	51.00	1	7,869	0.01%
2019/08/26	4	51.90	0	0.00	51.30	4	7,858	0.05%
2019/08/23	17	53.97	3	54.00	53.60	14	7,771	0.18%
2019/08/22	3	54.67	1	54.00	54.90	2	7,731	0.03%
2019/08/21	0	0.00	2	54.10	54.20	-2	7,650	-0.03%
2019/08/20	1	55.20	1	55.30	55.00	0	7,684	0.00%
2019/08/19	1	55.80	5	56.00	55.20	-4	7,690	-0.05%
2019/08/16	4	53.78	3	53.43	53.20	1	7,605	0.01%
2019/08/15	2	53.50	13	53.68	53.90	-11	7,544	-0.15%
2019/08/14	3	54.63	4	55.70	54.60	-1	7,517	-0.01%
2019/08/13	5	53.70	1	53.50	53.10	4	7,466	0.05%
2019/08/12	2	55.60	1	54.40	54.40	1	7,543	0.01%
2019/08/08	18	55.67	7	56.09	56.50	11	7,500	0.15%
2019/08/07	3	53.13	0	0.00	52.80	3	7,291	0.04%
2019/08/06	4	52.28	16	53.11	53.80	-12	7,271	-0.17%
2019/08/05	0	0.00	1	50.90	50.70	-1	7,113	-0.01%
2019/08/02	6	53.42	10	53.24	52.70	-4	7,225	-0.06%
2019/08/01	2	52.20	17	52.76	53.00	-15	7,491	-0.20%
2019/07/31	0	0.00	15	51.60	51.60	-15	7,711	-0.19%
2019/07/30	4	50.80	5	51.30	51.50	-1	7,891	-0.01%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/23	8	49.91	0	0.00	49.80	8	8,400	0.10%
2019/07/22	5	49.45	0	0.00	50.70	5	8,389	0.06%
2019/07/17	1	50.00	1	50.00	50.10	0	8,531	0.00%
2019/07/16	0	0.00	1	50.90	50.70	-1	8,540	-0.01%
2019/07/15	10	51.90	0	0.00	51.90	10	8,616	0.12%
2019/07/12	1	51.30	0	0.00	51.50	1	8,738	0.01%
2019/07/11	8	49.97	0	0.00	50.70	8	8,819	0.09%
2019/07/09	2	50.05	0	0.00	49.85	2	9,495	0.02%
2019/07/08	8	50.94	0	0.00	50.60	8	10,127	0.08%
2019/07/03	9	52.82	2	52.00	51.70	7	10,261	0.07%
2019/07/02	6	54.63	0	0.00	54.30	6	10,153	0.06%
2019/07/01	5	55.28	2	54.50	55.50	3	10,229	0.03%
2019/06/28	1	55.00	4	54.85	54.60	-3	10,178	-0.03%
2019/06/27	17	54.49	1	53.70	53.70	16	10,264	0.16%
2019/06/25	2	53.80	0	0.00	54.10	2	10,371	0.02%
2019/06/19	2	53.60	2	54.00	53.40	0	10,343	0.00%
2019/06/18	3	51.47	10	51.99	53.40	-7	10,289	-0.07%
2019/06/17	4	53.63	0	0.00	52.70	4	10,162	0.04%
2019/06/14	3	55.90	7	54.94	55.00	-4	10,109	-0.04%
2019/06/13	10	55.10	6	55.55	54.90	4	10,050	0.04%
2019/06/12	1	54.20	2	54.00	54.00	-1	9,826	-0.01%
2019/06/11	1	53.70	1	54.00	53.10	0	9,808	0.00%
2019/06/10	1	52.50	0	0.00	52.60	1	9,740	0.01%
2019/06/06	4	52.20	3	52.23	52.70	1	9,728	0.01%
2019/06/05	3	50.20	3	51.83	51.70	0	9,543	0.00%
2019/06/04	1	47.80	10	48.67	48.40	-9	9,438	-0.10%
2019/05/31	9	47.80	190	47.88	48.20	-181	9,800	-1.85%	大賣/鉅額交易
2019/05/30	90	47.27	0	0.00	47.45	90	9,783	0.92%
2019/05/29	103	47.76	20	47.62	47.50	83	9,802	0.85%	大買/
2019/05/28	20	46.55	10	46.50	47.30	10	9,865	0.10%
2019/05/27	16	45.78	6	44.88	45.60	10	9,886	0.10%
2019/05/22	10	49.98	0	0.00	48.95	10	9,878	0.10%
2019/05/17	1	49.90	0	0.00	49.55	1	9,982	0.01%
2019/05/16	0	0.00	5	52.64	51.70	-5	9,904	-0.05%
2019/05/15	1	51.70	1	51.10	51.60	0	9,874	0.00%
2019/05/13	5	49.80	5	50.10	50.00	0	10,008	0.00%
2019/05/10	4	51.20	4	49.60	50.00	0	10,404	0.00%
2019/05/09	0	0.00	2.5	50.66	50.50	-2.5	10,496	-0.02%
2019/05/08	2.5	54.28	2	54.65	55.00	0.5	10,425	0.00%
2019/05/07	3	51.13	3	52.93	53.70	0	10,216	0.00%
2019/05/06	1	51.80	12	51.40	50.00	-11	10,111	-0.11%
2019/05/03	3	51.97	5	51.44	51.70	-2	10,062	-0.02%
2019/05/02	3	50.83	1	50.30	50.70	2	10,037	0.02%
2019/04/30	6	50.39	14	50.74	51.20	-8	10,095	-0.08%
2019/04/29	3	48.48	9	49.80	49.25	-6	10,047	-0.06%
2019/04/26	1	49.35	2	49.15	48.50	-1	10,085	-0.01%
2019/04/25	0	0.00	6	49.06	49.10	-6	10,291	-0.06%
2019/04/24	14	49.51	0	0.00	49.00	14	10,513	0.13%
2019/04/23	0	0.00	1	50.00	50.70	-1	10,808	-0.01%
2019/04/22	10	49.90	2	50.05	49.70	8	11,100	0.07%
2019/04/19	5	51.48	7	50.46	50.40	-2	11,010	-0.02%
2019/04/18	6	51.13	11	50.01	50.00	-5	10,844	-0.05%
2019/04/17	2	51.00	5	52.00	52.00	-3	10,676	-0.03%
2019/04/16	20	50.60	16	50.46	50.70	4	10,536	0.04%
2019/04/15	18	49.17	26	50.35	51.00	-8	10,281	-0.08%
2019/04/12	11	48.61	11	48.34	46.45	0	9,716	0.00%
2019/04/10	0	0.00	4	45.70	45.75	-4	8,884	-0.05%
2019/04/09	4	45.83	4	45.61	45.45	0	8,873	0.00%
2019/04/08	4	45.49	0	0.00	45.10	4	8,766	0.05%
2019/04/03	12	45.01	2	45.05	44.70	10	8,714	0.11%
2019/04/01	7	44.78	13	44.78	44.00	-6	8,611	-0.07%
2019/03/29	3	43.03	5	43.50	43.85	-2	8,466	-0.02%
2019/03/28	10	42.55	0	0.00	41.80	10	8,339	0.12%
2019/03/27	10	41.90	0	0.00	42.15	10	8,292	0.12%
2019/03/14	10	41.18	10	41.70	41.90	0	8,256	0.00%
2019/03/13	0	0.00	1	41.05	40.80	-1	8,263	-0.01%
2019/03/12	1	41.70	1	40.70	40.45	0	8,221	0.00%
2019/03/07	0	0.00	6	42.55	42.65	-6	8,253	-0.07%
2019/03/06	5	45.24	2	45.05	43.70	3	8,223	0.04%
2019/03/04	5	43.90	0	0.00	44.40	5	8,107	0.06%
2019/02/27	0	0.00	1	44.00	44.30	-1	8,141	-0.01%
2019/02/26	1	44.15	0	0.00	43.60	1	8,098	0.01%
2019/02/22	1	43.85	0	0.00	43.40	1	8,166	0.01%
2019/02/21	4	45.51	0	0.00	44.40	4	8,278	0.05%
2019/02/20	1	43.90	0	0.00	45.00	1	8,215	0.01%
2019/02/19	2	44.15	0	0.00	44.20	2	8,137	0.02%
2019/02/15	0	0.00	2	43.80	44.30	-2	8,216	-0.02%
2019/02/14	1	46.20	1	45.20	45.10	0	8,225	0.00%
2019/02/12	0	0.00	1	47.25	46.95	-1	8,142	-0.01%
2019/02/11	3	45.05	4	46.68	48.05	-1	8,166	-0.01%
2019/01/30	4	41.98	4	43.70	43.70	0	7,777	0.00%
2019/01/29	15	41.81	11	41.51	40.65	4	7,542	0.05%
2019/01/28	0	0.00	3	41.40	41.10	-3	7,297	-0.04%
2019/01/23	1	40.45	1	40.65	41.00	0	6,996	0.00%
2019/01/17	0	0.00	2	41.30	40.55	-2	6,416	-0.03%
2019/01/16	4	40.18	4	39.85	41.15	0	6,188	0.00%
2019/01/15	1	38.90	5	38.85	39.60	-4	5,890	-0.07%
2019/01/14	1	36.35	5	36.83	38.20	-4	5,445	-0.07%
2019/01/11	0	0.00	5	35.15	34.80	-5	5,098	-0.10%
2018/12/27	0	0.00	5	33.35	33.20	-5	5,340	-0.09%
2018/12/26	1	32.80	0	0.00	32.65	1	5,456	0.02%
2018/12/25	0	0.00	1	33.60	33.20	-1	5,582	-0.02%
2018/12/24	1	34.50	0	0.00	34.55	1	5,528	0.02%
2018/12/21	6	35.04	0	0.00	35.50	6	5,693	0.11%
2018/12/20	3	35.50	3	35.70	35.70	0	5,646	0.00%
2018/12/18	1	35.65	5	35.88	35.25	-4	5,647	-0.07%
2018/12/17	1	35.40	1	35.55	35.65	0	5,602	0.00%
2018/12/11	5	34.45	0	0.00	34.25	5	5,785	0.09%
2018/12/10	0	0.00	3	33.70	34.30	-3	5,869	-0.05%
2018/12/06	1	34.45	0	0.00	34.00	1	5,940	0.02%
2018/12/03	1	36.15	2	36.85	36.35	-1	6,100	-0.02%
2018/11/29	5	35.45	0	0.00	34.90	5	6,381	0.08%
2018/11/28	3	36.00	0	0.00	35.60	3	6,722	0.04%
2018/11/27	0	0.00	1	35.35	35.35	-1	6,715	-0.01%
2018/11/26	0	0.00	2	34.58	34.55	-2	6,769	-0.03%
2018/11/23	0	0.00	2	33.30	33.10	-2	6,853	-0.03%
2018/11/21	1	34.60	0	0.00	34.60	1	7,287	0.01%
2018/11/20	1	35.45	1	34.55	34.50	0	7,661	0.00%
2018/11/19	6	34.83	31.3	35.03	35.25	-25.3	7,658	-0.33%
2018/11/16	0	0.00	1	34.65	34.55	-1	7,754	-0.01%
2018/11/15	0	0.00	1	35.00	34.90	-1	7,771	-0.01%
2018/11/09	0	0.00	10.2	32.63	33.20	-10.2	7,615	-0.13%
2018/11/08	1	34.25	27	34.96	32.10	-26	7,626	-0.34%
2018/11/06	1	31.95	0	0.00	31.95	1	7,623	0.01%
2018/11/05	0	0.00	2	31.85	32.40	-2	7,638	-0.03%
2018/11/01	0	0.00	1	30.35	30.65	-1	7,783	-0.01%
2018/10/31	0	0.00	2	29.30	29.50	-2	7,845	-0.03%
2018/10/25	0	0.00	20	29.00	29.00	-20	8,398	-0.24%
2018/10/22	11	30.24	0	0.00	30.55	11	8,882	0.12%
2018/10/19	0	0.00	1	28.70	29.60	-1	9,313	-0.01%
2018/10/18	0	0.00	1	29.70	29.75	-1	9,394	-0.01%
2018/10/17	1	29.90	0	0.00	29.65	1	9,724	0.01%
2018/10/16	1	29.90	0	0.00	28.85	1	9,755	0.01%
2018/10/09	1	29.30	1	28.60	28.80	0	10,178	0.00%
2018/10/05	5	29.24	17	29.55	29.40	-12	10,806	-0.11%
2018/10/04	2	30.63	8	30.58	30.30	-6	10,989	-0.05%
2018/10/03	1	31.85	0	0.00	32.00	1	10,902	0.01%
2018/10/01	0	0.00	20	30.38	30.95	-20	10,962	-0.18%
2018/09/25	0	0.00	2	31.95	32.15	-2	11,008	-0.02%
2018/09/20	4	31.23	4	31.51	30.85	0	10,881	0.00%
2018/09/19	1	33.75	2	33.30	32.25	-1	10,713	-0.01%
2018/09/17	2	33.45	0	0.00	33.15	2	10,586	0.02%
2018/09/14	5	34.06	1	33.75	34.25	4	10,591	0.04%
2018/09/13	7	33.07	10	32.97	33.20	-3	10,476	-0.03%
2018/09/11	5	34.08	2	33.28	34.70	3	10,325	0.03%
2018/09/07	5	34.47	8	34.29	34.60	-3	10,088	-0.03%
2018/09/06	4	35.36	5	34.98	35.00	-1	10,124	-0.01%
2018/09/05	4	35.04	0	0.00	34.70	4	9,826	0.04%
2018/09/04	5	35.39	9	34.40	34.10	-4	9,652	-0.04%
2018/09/03	4	36.46	3	36.70	36.70	1	9,251	0.01%
2018/08/31	1	36.95	0	0.00	36.60	1	9,128	0.01%
2018/08/30	2	36.53	1	36.90	36.70	1	8,975	0.01%
2018/08/29	0	0.00	10	36.75	37.35	-10	8,820	-0.11%
2018/08/28	16	36.20	4	36.61	36.70	12	8,635	0.14%
2018/08/27	0	0.00	3	35.23	35.30	-3	8,230	-0.04%
2018/08/24	1	32.55	1	32.35	33.10	0	7,915	0.00%
2018/08/23	0	0.00	1	32.95	32.35	-1	7,920	-0.01%
2018/08/22	1	31.45	0	0.00	32.25	1	7,714	0.01%
2018/08/21	15	31.08	15	31.55	31.75	0	7,654	0.00%
2018/08/14	2	30.33	12	29.94	29.65	-10	7,324	-0.14%
2018/08/13	2	31.88	0	0.00	30.75	2	7,189	0.03%
2018/08/10	3	31.93	5	32.25	31.80	-2	7,032	-0.03%
2018/08/09	2	31.75	2	32.00	31.90	0	6,961	0.00%
2018/08/08	8	32.88	0	0.00	31.75	8	6,907	0.12%
2018/08/07	0	0.00	5	32.25	32.65	-5	6,787	-0.07%
2018/08/03	3	32.60	0	0.00	32.20	3	6,627	0.05%
2018/08/02	3	32.50	0	0.00	32.30	3	6,498	0.05%
2018/08/01	17	32.70	5	31.90	31.85	12	6,373	0.19%
2018/07/26	0	0.00	10	30.73	31.00	-10	5,694	-0.18%
2018/07/20	0	0.00	1	28.15	28.60	-1	4,759	-0.02%
2018/07/19	9	28.55	0	0.00	28.45	9	4,688	0.19%
2018/07/18	1	28.10	1	28.60	28.60	0	4,648	0.00%
2018/07/17	74	28.80	22	29.50	28.65	52	4,508	1.15%
2018/07/16	2	28.10	4	29.33	28.10	-2	4,143	-0.05%
2018/07/13	11	28.69	12	28.58	29.30	-1	3,897	-0.03%
2018/07/12	7	26.50	120	26.22	27.75	-113	3,424	-3.30%	大賣/鉅額交易
2018/07/11	2	25.20	47	25.23	25.25	-45	3,103	-1.45%
2018/07/10	2	25.05	0	0.00	24.90	2	3,074	0.07%
2018/07/09	8	25.63	0	0.00	25.15	8	2,996	0.27%
2018/07/06	0	0.00	5	25.35	25.35	-5	2,827	-0.18%
2018/07/05	0	0.00	3	24.25	23.10	-3	2,615	-0.11%
2018/07/02	5	22.75	0	0.00	22.70	5	2,489	0.20%
2018/06/29	0	0.00	10	22.85	22.85	-10	2,471	-0.40%
2018/06/27	1	23.50	0	0.00	23.25	1	2,444	0.04%
2018/06/26	0	0.00	2	23.35	23.60	-2	2,427	-0.08%
2018/06/21	1	22.65	0	0.00	22.75	1	2,305	0.04%
2018/06/20	0	0.00	20	22.60	22.60	-20	2,303	-0.87%
2018/06/19	10	22.85	0	0.00	22.90	10	2,276	0.44%
2018/06/15	11	23.58	0	0.00	23.50	11	2,256	0.49%
2018/06/14	60	24.25	1	24.50	23.60	59	2,236	2.64%
2018/06/13	50	23.98	0	0.00	24.35	50	2,068	2.42%
2018/06/08	20	23.60	0	0.00	23.35	20	2,028	0.99%
2018/06/06	5	23.90	5	24.10	24.10	0	1,969	0.00%
2018/06/05	10	23.65	31	24.02	23.85	-21	1,935	-1.09%
2018/06/04	20	23.50	0	0.00	23.60	20	1,887	1.06%
2018/06/01	50	23.54	12	24.25	23.50	38	1,842	2.06%
2018/05/31	26	23.36	23	23.63	23.65	3	1,706	0.18%
2018/05/29	10	21.50	0	0.00	21.60	10	1,498	0.67%
2018/05/23	8	21.50	0	0.00	21.85	8	1,412	0.57%
2018/05/22	2	22.00	0	0.00	22.10	2	1,367	0.15%
2018/05/10	5	22.52	0	0.00	22.25	5	1,100	0.45%
2018/04/12	0	0.00	3	19.95	20.25	-3	587	-0.51%
2018/03/16	0	0.00	30	20.60	20.45	-30	641	-4.68%