泰鼎-KY (4927)-富邦-建國券商分點個股進出

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
38.55
漲跌
▼0.40
漲幅
-1.03%
成交量
897張
產業
上市電子零組件類股▲1.21%
483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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/06/13	5	38.80	0	0.00	38.55	5	756	0.66%
2024/06/11	2.1	38.93	0	0.00	38.90	2.1	762	0.28%
2024/06/07	12	39.55	10	39.50	39.50	2	784	0.25%
2024/06/06	21	39.15	4	39.00	39.00	17	798	2.13%
2024/06/04	18	40.63	0	0.00	40.65	18	796	2.26%
2024/06/03	1	41.05	0	0.00	41.20	1	800	0.12%
2024/05/30	5	40.55	0	0.00	40.10	5	775	0.65%
2024/05/29	3	40.45	0	0.00	40.30	3	777	0.39%
2024/05/28	0	40.80	3	40.85	40.80	-3	785	-0.38%
2024/05/23	6	40.70	2	40.55	40.40	4	786	0.51%
2024/05/21	1	40.55	0	0.00	40.70	1	761	0.13%
2024/05/20	2	41.28	0	0.00	41.35	2	755	0.26%
2024/05/17	20	42.00	0	0.00	41.40	20	754	2.65%
2024/05/16	0	41.55	0	0.00	41.50	0	748	0.00%
2024/05/15	2	41.00	1	41.35	41.10	1	740	0.14%
2024/05/14	4	41.35	0	0.00	41.35	4	748	0.53%
2024/05/13	1	40.45	0	0.00	40.75	1	749	0.13%
2024/05/10	3	41.03	0	0.00	40.90	3	744	0.40%
2024/05/09	2	41.85	0	0.00	41.70	2	737	0.27%
2024/05/07	0	42.00	0	0.00	42.30	0	732	0.00%
2024/05/02	0	0.00	1	41.30	41.90	-1	709	-0.14%
2024/04/29	0	0.00	4	40.70	40.70	-4	694	-0.58%
2024/04/24	0	0.00	1	39.80	39.65	-1	680	-0.15%
2024/04/23	1	39.30	0	0.00	39.20	1	682	0.15%
2024/04/19	4	38.06	0	0.00	38.40	4	681	0.59%
2024/04/16	8	38.39	4	38.25	38.05	4	667	0.60%
2024/04/12	7	39.60	0	0.00	39.35	7	649	1.08%
2024/04/10	3	39.85	0	0.00	40.00	3	641	0.47%
2024/04/09	0	0.00	0.1	39.75	39.90	-0.1	636	-0.02%
2024/04/08	1	39.40	1	39.50	39.50	0	629	0.00%
2024/04/03	7	38.98	0	0.00	39.00	7	621	1.13%
2024/04/02	2.1	39.66	3	39.52	39.35	-0.9	612	-0.15%
2024/04/01	7.1	40.45	6	40.80	40.25	1.1	594	0.19%
2024/03/29	6.1	40.13	0	0.00	40.35	6.1	585	1.04%
2024/03/28	9	40.16	0	0.00	40.10	9	566	1.59%
2024/03/27	4	40.59	0	0.00	40.60	4	552	0.73%
2024/03/26	12	40.99	0	0.00	40.70	12	545	2.20%
2024/03/22	1	41.40	0	0.00	41.65	1	528	0.19%
2024/03/21	0	0.00	4	41.30	41.55	-4	520	-0.77%
2024/03/20	0	41.40	3	41.05	41.00	-3	519	-0.57%
2024/03/19	1	41.10	0	0.00	41.15	1	515	0.20%
2024/03/18	0	0.00	1	41.60	41.70	-1	504	-0.20%
2024/03/15	2	40.85	0	0.00	40.45	2	486	0.41%
2024/03/14	5	41.00	0	0.00	41.25	5	474	1.05%
2024/03/12	3	42.32	10	43.25	42.15	-7	426	-1.64%
2024/03/11	10	42.70	13	44.00	42.65	-3	397	-0.76%
2024/03/08	12	43.11	2	43.20	42.35	10	378	2.64%
2024/03/07	4	44.06	1	43.60	43.60	3	358	0.84%
2024/03/06	3	43.75	0	0.00	43.75	3	336	0.90%
2024/03/05	10	43.08	0	0.00	42.90	10	301	3.32%
2024/03/04	5	44.70	0	0.00	44.65	5	272	1.83%
2024/03/01	1	45.35	0	0.00	45.45	1	258	0.39%
2024/02/29	10	45.89	0	0.00	45.90	10	244	4.09%
2024/02/27	9	46.84	7	47.00	46.80	2	224	0.89%
2024/02/26	3	47.49	0	0.00	47.40	3	224	1.34%
2024/02/23	6	49.32	0	0.00	48.80	6	218	2.75%
2024/02/19	0	0.00	2	50.25	50.40	-2	220	-0.91%
2024/02/16	1	49.85	0	0.00	49.90	1	221	0.45%
2024/02/15	0	49.60	5	48.45	49.65	-5	221	-2.26%
2024/02/05	1	46.88	1	46.75	47.00	0	211	0.00%
2024/02/02	1	47.20	0	0.00	47.30	1	213	0.47%
2024/02/01	2	47.30	0	0.00	47.30	2	214	0.93%
2024/01/31	3	47.50	0	0.00	47.40	3	214	1.40%
2024/01/30	1	48.00	0	48.50	47.85	1	220	0.46%
2024/01/29	0	0.00	1	49.05	48.60	-1	226	-0.44%
2024/01/26	3	48.15	0	0.00	48.35	3	236	1.27%
2024/01/25	1	48.20	0	0.00	48.40	1	241	0.41%
2024/01/23	0	0.00	4	48.68	48.50	-4	255	-1.57%
2024/01/17	8	47.96	1	48.25	47.65	7	314	2.23%
2024/01/16	3	48.62	0	0.00	48.40	3	315	0.95%
2024/01/15	5	49.00	0	0.00	49.30	5	317	1.58%
2024/01/11	1	48.70	0	0.00	48.70	1	331	0.30%
2024/01/10	4	49.18	0	0.00	48.85	4	338	1.18%
2024/01/09	4	49.75	0	0.00	49.70	4	343	1.16%
2024/01/05	4	49.95	0	0.00	49.85	4	350	1.14%
2024/01/04	3	49.78	10	49.75	49.75	-7	351	-1.99%
2024/01/03	2	49.95	0	0.00	50.20	2	360	0.55%
2023/12/28	0	0.00	1	50.00	50.00	-1	407	-0.25%
2023/12/27	0	0.00	1	49.95	49.95	-1	409	-0.24%
2023/12/26	8	49.15	0	0.00	49.20	8	415	1.93%
2023/12/22	0	0.00	16	49.88	49.70	-16	430	-3.72%
2023/12/20	0	0.00	1	49.70	49.80	-1	433	-0.23%
2023/12/19	7	49.70	0	0.00	49.70	7	435	1.61%
2023/12/15	1	51.30	1	50.80	50.80	0	444	0.00%
2023/12/14	5	50.30	0	0.00	50.30	5	441	1.13%
2023/12/13	7	50.10	0	0.00	50.10	7	461	1.52%
2023/12/11	0.1	50.80	0	0.00	50.40	0.1	483	0.01%
2023/12/08	1	50.90	0	0.00	50.70	1	491	0.20%
2023/12/05	7	50.30	8	50.78	50.80	-1	519	-0.19%
2023/12/04	2	51.40	0	0.00	50.50	2	539	0.37%
2023/12/01	9	50.89	0	0.00	51.10	9	578	1.56%
2023/11/29	1	50.50	0	0.00	50.40	1	612	0.16%
2023/11/27	0	49.50	0	0.00	49.15	0	631	0.00%
2023/11/22	1	50.00	0	0.00	49.90	1	650	0.15%
2023/11/21	0	0.00	1	50.20	50.10	-1	650	-0.16%
2023/11/17	0	49.23	0	0.00	48.60	0	650	0.00%
2023/11/15	0	0.00	2	48.10	48.10	-2	664	-0.30%
2023/11/09	1	47.15	0	0.00	47.15	1	706	0.14%
2023/11/06	0	0.00	2	49.33	49.65	-2	744	-0.27%
2023/11/01	0	0.00	13	45.69	45.60	-13	760	-1.71%
2023/10/31	1	46.85	0	0.00	46.65	1	758	0.13%
2023/10/27	1	47.00	0	0.00	46.85	1	768	0.13%
2023/10/26	3	48.23	0	0.00	47.90	3	764	0.39%
2023/10/25	9	49.28	0	0.00	49.10	9	759	1.18%
2023/10/20	1	51.50	20	50.00	49.95	-19	762	-2.49%
2023/10/18	2	51.70	0	0.00	51.60	2	767	0.26%
2023/10/16	1	52.40	0	0.00	52.20	1	780	0.13%
2023/10/13	2	52.80	0	0.00	52.80	2	797	0.25%
2023/10/11	0	53.20	0	0.00	52.50	0	842	0.00%
2023/10/06	5	53.22	2	54.20	52.70	3	861	0.35%
2023/10/05	2	57.00	0	0.00	56.70	2	833	0.24%
2023/10/02	1	56.30	3	56.87	57.80	-2	890	-0.22%
2023/09/28	3	56.30	4.1	56.26	56.30	-1.1	946	-0.12%
2023/09/27	2	55.40	0	0.00	55.00	2	1,018	0.20%
2023/09/25	0	0.00	2	57.30	57.30	-2	1,169	-0.17%
2023/09/21	1	57.20	0	0.00	56.90	1	1,188	0.08%
2023/09/20	1	57.50	1	58.10	57.10	0	1,187	0.00%
2023/09/18	1	58.60	25	58.16	58.00	-24	1,194	-2.01%
2023/09/11	1	55.00	0	0.00	55.10	1	1,192	0.08%
2023/09/07	2	56.80	1	56.00	56.10	1	1,204	0.08%
2023/09/06	4	57.47	5	58.60	57.00	-1	1,200	-0.08%
2023/09/05	64	59.86	3	59.97	60.10	61	1,176	5.18%
2023/09/04	4	58.80	0	0.00	58.80	4	1,174	0.34%
2023/09/01	1	58.00	0	0.00	57.70	1	1,180	0.08%
2023/08/31	5	56.94	0	0.00	57.10	5	1,245	0.40%
2023/08/30	83	57.01	9	57.28	56.60	74	1,275	5.80%
2023/08/29	3	53.90	1	53.70	54.00	2	1,264	0.16%
2023/08/23	10	52.99	0	0.00	52.30	10	1,377	0.73%
2023/08/22	0	52.69	2	52.50	52.80	-2	1,386	-0.14%
2023/08/21	2	52.45	0	0.00	52.70	2	1,390	0.14%
2023/08/18	0	52.05	0	0.00	51.60	0	1,391	0.00%
2023/08/17	2	53.15	10	52.00	52.80	-8	1,397	-0.57%
2023/08/15	14	52.18	20	52.53	52.70	-6	1,466	-0.41%
2023/08/14	7	54.87	0	0.00	54.60	7	1,451	0.48%
2023/08/11	0	0.00	10	60.60	60.60	-10	1,469	-0.68%
2023/08/10	2	60.80	0	0.00	61.60	2	1,478	0.14%
2023/08/07	0	0.00	1	61.60	61.00	-1	1,463	-0.07%
2023/08/04	1	57.70	0	0.00	57.70	1	1,453	0.07%
2023/08/02	9	59.54	13	59.38	58.20	-4	1,450	-0.28%
2023/08/01	2	61.20	112	61.55	61.40	-110	1,449	-7.59%	大賣/鉅額交易
2023/07/31	5	61.78	32	63.02	62.00	-27	1,445	-1.87%
2023/07/27	1	62.70	10	62.62	63.10	-9	1,432	-0.63%
2023/07/26	5	62.34	0	0.00	61.90	5	1,431	0.35%
2023/07/25	0	0.00	40	63.29	63.40	-40	1,429	-2.80%
2023/07/24	9	62.71	8.1	62.60	62.60	0.9	1,430	0.07%
2023/07/21	16	63.21	1.1	63.11	63.20	14.9	1,433	1.04%
2023/07/20	0	0.00	7	65.66	65.10	-7	1,449	-0.48%
2023/07/19	35	66.00	16	63.90	63.90	19	1,450	1.31%
2023/07/18	25	67.40	0	0.00	66.00	25	1,452	1.72%
2023/07/17	9	66.34	13	67.11	67.40	-4	1,444	-0.28%
2023/07/14	5	66.56	0	0.00	66.00	5	1,433	0.35%
2023/07/13	6	67.30	0	0.00	67.10	6	1,439	0.42%
2023/07/11	26	67.17	4	67.20	66.90	22	1,426	1.54%
2023/07/10	13	66.48	0	0.00	66.00	13	1,502	0.87%
2023/07/07	0.1	66.50	9	65.20	66.80	-8.9	1,574	-0.57%
2023/07/06	28	66.22	10	65.52	65.80	18	1,633	1.10%
2023/07/05	37	68.38	20	68.01	67.80	17	1,583	1.08%
2023/07/04	25	67.01	22.1	69.81	70.20	2.9	1,531	0.19%
2023/07/03	0	0.00	5	64.64	65.10	-5	1,416	-0.35%
2023/06/30	0	0.00	1	63.20	63.20	-1	1,386	-0.07%
2023/06/28	0	0.00	1	60.20	60.00	-1	1,381	-0.07%
2023/06/27	5	60.14	1	60.60	59.60	4	1,384	0.29%
2023/06/26	0	0.00	4	61.20	61.10	-4	1,385	-0.29%
2023/06/20	1	61.00	4	60.68	60.80	-3	1,387	-0.22%
2023/06/19	2	61.90	0	0.00	61.70	2	1,379	0.15%
2023/06/16	4	62.70	1	62.50	62.30	3	1,377	0.22%
2023/06/15	20	63.25	0	0.00	63.10	20	1,374	1.45%
2023/06/14	9	62.51	0	0.00	62.20	9	1,365	0.66%
2023/06/13	2	63.50	0	0.00	63.50	2	1,352	0.15%
2023/06/12	10	63.40	3.2	64.16	64.20	6.8	1,356	0.50%
2023/06/09	0	64.31	0	0.00	64.10	0	1,352	0.00%
2023/06/08	26	65.08	6	65.28	64.70	20	1,344	1.49%
2023/06/07	15	64.66	13	64.29	64.70	2	1,344	0.15%
2023/06/06	60	64.79	12	66.02	64.80	48	1,326	3.62%
2023/06/05	13	62.60	20	63.27	63.80	-7	1,275	-0.55%
2023/06/02	1	61.70	1	61.90	61.70	0	1,245	0.00%
2023/06/01	1	62.30	3	62.47	62.20	-2	1,257	-0.16%
2023/05/31	3.2	63.18	13	62.95	63.00	-9.8	1,256	-0.78%
2023/05/30	21	61.86	4	61.83	61.80	17	1,214	1.40%
2023/05/29	4	61.65	6	61.02	60.80	-2	1,232	-0.16%
2023/05/25	7	61.73	7	61.64	61.30	0	1,216	0.00%
2023/05/24	16	60.90	0	0.00	61.50	16	1,235	1.29%
2023/05/23	1	61.60	1	61.50	61.40	0	1,262	0.00%
2023/05/22	14	61.56	12	61.58	61.50	2	1,318	0.15%
2023/05/19	20	59.90	1	60.20	59.60	19	1,270	1.50%
2023/05/18	20	59.52	0	0.00	59.10	20	1,261	1.59%
2023/05/17	6	59.92	6	59.65	59.70	0	1,244	0.00%
2023/05/16	20	56.80	0	0.00	57.20	20	1,197	1.67%
2023/05/15	0	0.00	2	55.60	55.60	-2	1,190	-0.17%
2023/05/12	0	0.00	1	56.00	55.50	-1	1,198	-0.08%
2023/05/11	1	55.20	0	0.00	55.10	1	1,200	0.08%
2023/05/10	0	55.50	0	0.00	55.90	0	1,203	0.00%
2023/05/08	50	54.55	1	53.40	55.30	49	1,226	3.99%
2023/05/05	0	55.00	0	0.00	54.50	0	1,221	0.00%
2023/05/03	0	54.60	0	0.00	54.20	0	1,251	0.00%
2023/04/28	1	54.30	0	0.00	55.10	1	1,269	0.08%
2023/04/26	0	0.00	0.3	53.30	54.30	-0.3	1,256	-0.02%
2023/04/25	6	54.98	0	0.00	53.90	6	1,252	0.48%
2023/04/24	1	56.40	0	0.00	56.20	1	1,227	0.08%
2023/04/21	5	57.20	6	56.48	56.70	-1	1,227	-0.08%
2023/04/20	7	58.97	0	0.00	58.40	7	1,207	0.58%
2023/04/19	6	60.43	3	60.63	59.80	3	1,203	0.25%
2023/04/18	5.1	60.76	0	0.00	60.40	5.1	1,192	0.42%
2023/04/17	11	61.27	2	61.30	61.40	9	1,171	0.77%
2023/04/14	0	62.00	0	0.00	61.70	0	1,163	0.00%
2023/04/13	11	61.52	0	0.00	61.50	11	1,151	0.96%
2023/04/12	3.3	62.92	17	63.26	63.60	-13.7	1,060	-1.30%
2023/04/11	25	60.94	20	62.01	62.10	5	976	0.51%
2023/04/10	2	59.00	0	0.00	59.00	2	898	0.22%
2023/04/07	0	60.50	4	60.83	59.80	-4	893	-0.45%
2023/04/06	0	0.00	2	60.10	60.10	-2	873	-0.23%
2023/03/31	0	59.20	2	59.10	59.20	-2	868	-0.23%
2023/03/30	2	58.95	3	58.90	59.20	-1	867	-0.11%
2023/03/29	0	60.00	0	0.00	59.60	0	860	0.00%
2023/03/27	2	60.75	3	60.33	60.40	-1	880	-0.11%
2023/03/24	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/23	0	59.00	1	59.10	59.40	-1	897	-0.11%
2023/03/22	2	58.90	4	58.70	58.90	-2	904	-0.22%
2023/03/21	2	58.00	0	0.00	58.20	2	911	0.22%
2023/03/17	1	57.10	113	56.20	57.10	-112	930	-12.04%	大賣/鉅額交易
2023/03/16	4	55.78	58	55.90	56.00	-54	932	-5.79%
2023/03/15	3	56.90	0	0.00	56.50	3	950	0.32%
2023/03/14	3	57.20	0	0.00	57.00	3	982	0.31%
2023/03/13	3	58.53	1	58.60	58.60	2	996	0.20%
2023/03/10	0	59.20	0	0.00	59.00	0	1,031	0.00%
2023/03/09	3	61.23	0	0.00	60.80	3	1,055	0.28%
2023/03/08	1	61.60	3	61.60	61.20	-2	1,091	-0.18%
2023/03/07	0	0.00	3	62.57	62.30	-3	1,128	-0.27%
2023/03/06	1	61.60	1	61.60	61.90	0	1,232	0.00%
2023/03/03	1	59.40	4	59.55	59.40	-3	1,250	-0.24%
2023/03/02	0	58.60	0	0.00	58.40	0	1,318	0.00%
2023/03/01	10	58.08	6	58.70	58.70	4	1,338	0.30%
2023/02/24	13	61.46	0	0.00	61.10	13	1,335	0.97%
2023/02/23	5	62.72	1	62.00	62.80	4	1,332	0.30%
2023/02/22	3	62.63	0	0.00	62.30	3	1,384	0.22%
2023/02/21	3	63.93	1	63.90	64.50	2	1,383	0.15%
2023/02/20	180	64.83	35	63.88	64.90	145	1,384	10.47%	大買/鉅額交易
2023/02/17	1	61.50	4	61.00	61.60	-3	1,339	-0.22%
2023/02/16	2	60.30	0	0.00	60.30	2	1,354	0.15%
2023/02/13	0	0.00	7	59.70	59.60	-7	1,553	-0.45%
2023/02/10	1	59.00	0	0.00	59.00	1	1,645	0.06%
2023/02/08	0	0.00	1	60.80	60.40	-1	1,761	-0.06%
2023/02/07	1	60.30	8	60.35	60.60	-7	1,818	-0.38%
2023/02/06	0	0.00	1	59.50	59.80	-1	1,853	-0.05%
2023/02/02	1	60.30	1	59.60	60.20	0	1,864	0.00%
2023/02/01	3	58.60	3	58.37	59.20	0	1,846	0.00%
2023/01/31	3	57.60	2	58.20	58.10	1	1,855	0.05%
2023/01/17	1	55.00	1	55.10	55.00	0	1,870	0.00%
2023/01/13	0	55.70	0	0.00	54.80	0	1,930	0.00%
2023/01/11	5	56.20	0	0.00	56.20	5	2,051	0.24%
2023/01/05	2	53.95	2	54.15	53.80	0	2,158	0.00%
2022/12/29	2	52.90	0	0.00	53.30	2	2,240	0.09%
2022/12/28	3	53.90	0	0.00	53.60	3	2,268	0.13%
2022/12/26	1	54.50	0	0.00	54.60	1	2,288	0.04%
2022/12/23	4	54.05	3	54.80	54.50	1	2,306	0.04%
2022/12/21	2	54.85	5	55.00	54.60	-3	2,345	-0.13%
2022/12/20	2	54.95	3	56.00	55.10	-1	2,360	-0.04%
2022/12/19	2	56.85	0	0.00	56.70	2	2,384	0.08%
2022/12/16	7	57.66	2	57.60	57.50	5	2,412	0.21%
2022/12/15	0	0.00	18	59.96	58.90	-18	2,412	-0.75%
2022/12/14	0	0.00	2	59.80	59.80	-2	2,416	-0.08%
2022/12/13	1	58.90	0	0.00	59.20	1	2,423	0.04%
2022/12/12	6	59.10	0	0.00	59.50	6	2,431	0.25%
2022/12/09	0	0.00	1	59.20	58.70	-1	2,452	-0.04%
2022/12/08	5	58.50	0	0.00	58.50	5	2,507	0.20%
2022/12/07	0	0.00	1	60.00	58.50	-1	2,530	-0.04%
2022/12/06	1	59.50	6	60.03	59.50	-5	2,550	-0.20%
2022/12/05	2	60.50	2	60.90	61.00	0	2,535	0.00%
2022/12/02	0	0.00	2	60.70	60.80	-2	2,533	-0.08%
2022/12/01	2	60.70	1.5	60.20	60.10	0.5	2,520	0.02%
2022/11/30	2	59.40	1	60.10	59.90	1	2,559	0.04%
2022/11/29	17	59.05	0	0.00	59.50	17	2,584	0.66%
2022/11/28	22	58.05	9.1	59.35	59.30	12.9	2,579	0.50%
2022/11/25	3	57.04	9	58.50	57.00	-6	2,496	-0.24%
2022/11/24	2.5	57.48	1	58.00	58.40	1.5	2,494	0.06%
2022/11/23	3	56.10	4	56.25	56.60	-1	2,496	-0.04%
2022/11/22	1	54.30	1	55.70	55.80	0	2,503	0.00%
2022/11/21	2	54.50	3	54.90	54.30	-1	2,511	-0.04%
2022/11/18	1	55.11	1	55.30	55.30	0	2,529	0.00%
2022/11/17	0	0.00	4	55.60	55.90	-4	2,533	-0.16%
2022/11/16	0	0.00	1	55.60	55.20	-1	2,568	-0.04%
2022/11/15	0	0.00	1	54.20	54.80	-1	2,672	-0.04%
2022/11/14	3	53.50	2	53.65	54.20	1	2,894	0.03%
2022/11/11	4	53.40	116	55.46	53.10	-112	2,889	-3.88%	大賣/鉅額交易
2022/11/10	4.1	55.15	9	55.14	55.10	-4.9	2,772	-0.18%
2022/11/09	123	55.77	5	55.80	55.90	118	2,749	4.29%	大買/鉅額交易
2022/11/08	13	55.34	59	54.59	54.40	-46	2,707	-1.70%
2022/11/07	46	53.16	2	53.40	53.50	44	2,618	1.68%
2022/11/04	2	53.10	60	53.33	53.50	-58	2,589	-2.24%
2022/11/03	2	52.10	2	52.45	53.10	0	2,522	0.00%
2022/11/02	30	52.18	3	52.47	51.90	27	2,493	1.08%
2022/11/01	30	50.40	1	50.00	50.70	29	2,461	1.18%
2022/10/31	3	49.12	4	49.36	49.40	-1	2,456	-0.04%
2022/10/28	1	48.70	0	0.00	48.30	1	2,476	0.04%
2022/10/27	0	0.00	3	49.15	49.35	-3	2,476	-0.12%
2022/10/26	1	49.00	0	0.00	48.20	1	2,471	0.04%
2022/10/25	6	50.12	0	0.00	50.00	6	2,459	0.24%
2022/10/24	6	51.95	6	51.72	51.00	0	2,442	0.00%
2022/10/21	8	50.76	8	50.80	50.30	0	2,409	0.00%
2022/10/20	2	50.55	1	49.60	50.30	1	2,390	0.04%
2022/10/19	17	52.51	11	52.91	51.60	6	2,364	0.25%
2022/10/18	3	51.30	3	51.67	51.50	0	2,275	0.00%
2022/10/17	0	0.00	5	48.50	49.45	-5	2,245	-0.22%
2022/10/14	1	48.85	4	48.83	49.15	-3	2,239	-0.13%
2022/10/13	0	0.00	55	47.75	46.25	-55	2,233	-2.46%
2022/10/12	2	49.35	8	49.20	49.55	-6	2,202	-0.27%
2022/10/11	4	49.73	3	49.10	48.85	1	2,200	0.05%
2022/10/07	1	52.70	2	52.70	52.60	-1	2,173	-0.05%
2022/10/06	1	52.10	1	52.40	52.20	0	2,177	0.00%
2022/10/05	2	52.00	1	52.70	51.70	1	2,183	0.05%
2022/10/04	0	0.00	13	50.80	51.40	-13	2,170	-0.60%
2022/10/03	1	49.45	1	49.90	49.80	0	2,161	0.00%
2022/09/30	1	48.40	1	49.20	49.80	0	2,167	0.00%
2022/09/29	0	50.25	0	0.00	49.80	0	2,182	0.00%
2022/09/28	4	51.30	3	50.90	49.50	1	2,208	0.05%
2022/09/27	1	51.40	1	51.80	53.60	0	2,273	0.00%
2022/09/26	1	53.10	0	0.00	51.30	1	2,288	0.04%
2022/09/23	5	54.46	0	0.00	54.60	5	2,271	0.22%
2022/09/22	7	55.67	7	55.79	55.70	0	2,257	0.00%
2022/09/21	5	56.94	0	0.00	56.80	5	2,245	0.22%
2022/09/20	3	57.30	1	57.30	57.80	2	2,247	0.09%
2022/09/19	3	58.10	0	0.00	57.30	3	2,247	0.13%
2022/09/16	5	59.94	1	59.30	58.90	4	2,240	0.18%
2022/09/15	5	58.94	23	60.00	60.30	-18	2,236	-0.80%
2022/09/14	20	57.45	14	57.67	58.00	6	2,206	0.27%
2022/09/13	2	59.05	3	59.03	58.90	-1	2,210	-0.05%
2022/09/12	2	57.70	0	0.00	58.00	2	2,208	0.09%
2022/09/08	5	56.86	1	57.40	57.70	4	2,238	0.18%
2022/09/07	1	56.50	1	56.50	56.60	0	2,244	0.00%
2022/09/06	20	59.46	6	59.45	58.10	14	2,278	0.61%
2022/09/05	20	57.79	1	58.90	57.80	19	2,240	0.85%
2022/09/02	8	61.53	5	61.00	60.90	3	2,251	0.13%
2022/09/01	2	59.71	2	60.05	60.50	0	2,218	0.00%
2022/08/31	5	61.28	10	61.27	61.80	-5	2,218	-0.23%
2022/08/30	4	61.30	2	60.85	61.10	2	2,198	0.09%
2022/08/29	2	58.70	80	58.30	59.20	-78	2,140	-3.64%
2022/08/26	80	59.96	2	60.10	60.60	78	2,130	3.66%
2022/08/25	5	59.70	1	59.90	59.00	4	2,116	0.19%
2022/08/24	28.1	59.60	27	59.49	58.90	1.1	2,111	0.05%
2022/08/23	20	60.82	2	61.00	60.90	18	2,081	0.87%
2022/08/22	60	63.44	52	63.88	62.80	8	2,037	0.39%
2022/08/19	180.4	62.08	139	60.42	62.30	41.4	1,915	2.16%	大買/大賣/
2022/08/18	0	0.00	2	59.10	61.90	-2	1,693	-0.12%
2022/08/17	1	57.50	0	0.00	56.30	1	1,708	0.06%
2022/08/15	3	58.37	0	0.00	58.20	3	1,729	0.17%
2022/08/10	1	55.30	0	0.00	55.90	1	1,807	0.06%
2022/08/09	1	54.05	0	0.00	55.70	1	1,793	0.06%
2022/08/08	2	56.30	1	54.10	56.00	1	1,771	0.06%
2022/08/04	1	55.02	1	56.50	55.70	0	1,760	0.00%
2022/08/03	3	56.60	2	56.40	56.60	1	1,760	0.06%
2022/08/02	2	57.55	0	0.00	57.70	2	1,791	0.11%
2022/08/01	1.1	59.43	0	0.00	59.70	1.1	1,819	0.06%
2022/07/29	0	0.00	1	61.20	61.00	-1	1,859	-0.05%
2022/07/28	1	60.50	1	60.60	60.80	0	1,940	0.00%
2022/07/27	0	0.00	2	60.60	61.30	-2	1,973	-0.10%
2022/07/26	1	60.90	0	0.00	61.10	1	1,980	0.05%
2022/07/22	5	63.36	3	63.33	63.30	2	1,996	0.10%
2022/07/21	3	63.00	3	64.10	64.20	0	2,010	0.00%
2022/07/20	1	64.30	0	0.00	63.40	1	2,054	0.05%
2022/07/18	1	63.20	0	0.00	63.00	1	2,292	0.04%
2022/07/14	1	59.60	0	0.00	62.30	1	2,321	0.04%
2022/07/13	4	59.15	1	59.60	59.00	3	2,314	0.13%
2022/07/08	3	65.53	0	0.00	65.80	3	2,316	0.13%
2022/07/07	0	0.00	1	63.90	64.30	-1	2,330	-0.04%
2022/07/06	2	63.84	58	63.28	61.80	-56	2,326	-2.41%
2022/07/05	9	63.28	8	63.55	64.70	1	2,343	0.04%
2022/07/04	1	65.50	0	0.00	66.40	1	2,278	0.04%
2022/07/01	2.1	66.25	5	67.76	65.60	-2.9	2,296	-0.13%
2022/06/30	2	71.35	2	69.55	69.30	0	2,309	0.00%
2022/06/28	5	72.70	0	0.00	72.60	5	2,469	0.20%
2022/06/24	2	73.15	1	73.40	72.30	1	2,610	0.04%
2022/06/23	0	72.50	10	72.18	71.70	-10	2,678	-0.37%
2022/06/22	2	72.80	1	74.00	71.40	1	2,769	0.04%
2022/06/21	2	73.10	1	74.17	74.20	1	2,922	0.03%
2022/06/20	5	72.49	1	74.40	72.90	4	3,030	0.13%
2022/06/17	3	72.33	10	71.80	74.00	-7	3,136	-0.22%
2022/06/16	5	75.68	13	76.05	74.50	-8	3,133	-0.26%
2022/06/15	8	76.41	6	76.30	75.70	2	3,125	0.06%
2022/06/14	9.1	78.90	8	79.48	78.50	1.1	3,095	0.03%
2022/06/13	8	79.86	1	79.70	79.70	7	3,072	0.23%
2022/06/10	1	82.80	1	83.30	83.20	0	3,034	0.00%
2022/06/09	3	84.43	1	84.40	83.90	2	3,029	0.07%
2022/06/08	6	86.28	3	85.97	85.50	3	3,016	0.10%
2022/06/07	4	87.38	1	87.80	86.40	3	3,054	0.10%
2022/06/06	2	86.85	1	86.30	86.30	1	3,077	0.03%
2022/06/02	2	88.85	1	88.10	88.10	1	3,112	0.03%
2022/06/01	0	0.00	1	91.50	89.80	-1	3,228	-0.03%
2022/05/27	4	87.35	0	0.00	87.20	4	3,390	0.12%
2022/05/26	0.1	88.80	1	88.10	88.10	-0.9	3,408	-0.03%
2022/05/25	5	87.86	8	87.63	88.60	-3	3,438	-0.09%
2022/05/24	2	88.80	0	0.00	88.60	2	3,449	0.06%
2022/05/19	2.2	91.77	0	0.00	91.70	2.2	3,504	0.06%
2022/05/17	0	0.00	2	93.90	94.40	-2	3,498	-0.06%
2022/05/13	5	93.06	1	93.00	93.00	4	3,578	0.11%
2022/05/12	2	93.10	1	94.00	92.80	1	3,665	0.03%
2022/05/11	4	93.38	6	96.10	96.20	-2	3,722	-0.05%
2022/05/10	16	96.85	4	95.20	95.20	12	3,762	0.32%
2022/05/09	25	98.03	21	99.87	97.20	4	3,928	0.10%
2022/05/06	11	100.00	12	101.63	99.70	-1	4,134	-0.02%
2022/05/05	5	101.00	11.1	103.46	104.00	-6.1	4,176	-0.15%
2022/05/04	3	98.63	21	99.73	100.00	-18	4,157	-0.43%
2022/04/29	2	95.80	0	0.00	95.40	2	4,268	0.05%
2022/04/27	4	92.98	26	92.64	94.00	-22	4,363	-0.50%
2022/04/26	23	91.85	8	93.21	94.30	15	4,393	0.34%
2022/04/25	3	92.27	16	92.12	94.80	-13	4,461	-0.29%
2022/04/22	24.1	96.97	14	94.80	94.50	10.1	4,492	0.22%
2022/04/21	4	105.25	2	105.25	105.00	2	4,436	0.05%
2022/04/20	3	105.00	0	0.00	105.00	3	4,574	0.07%
2022/04/18	0	0.00	1.2	99.55	99.60	-1.2	4,803	-0.02%
2022/04/15	3	99.97	3	100.33	99.40	0	4,935	0.00%
2022/04/14	2	104.00	1	103.50	103.50	1	5,053	0.02%
2022/04/13	2	101.25	1	104.00	103.50	1	5,261	0.02%
2022/04/12	1	102.00	2	99.00	102.00	-1	5,471	-0.02%
2022/04/11	0	99.70	10	98.12	98.80	-10	5,549	-0.18%
2022/04/07	5	101.70	7	102.79	102.00	-2	5,729	-0.03%
2022/04/06	1	103.00	3	102.67	103.00	-2	5,870	-0.03%
2022/04/01	24.1	104.46	8	104.94	103.50	16.1	5,968	0.27%
2022/03/31	5	107.70	5.1	106.22	106.00	-0.1	6,026	0.00%
2022/03/30	8	106.56	12	105.63	105.50	-4	6,178	-0.06%
2022/03/29	3	105.33	0.1	105.50	105.50	2.9	6,384	0.05%
2022/03/28	3	101.83	8	103.63	105.50	-5	6,557	-0.08%
2022/03/25	29.1	105.43	2.1	106.71	104.50	27.1	6,734	0.40%
2022/03/24	13.2	105.75	38.1	104.65	107.50	-24.9	6,998	-0.36%
2022/03/23	19	103.34	9	104.00	102.50	10	7,083	0.14%
2022/03/22	19	99.64	22.2	102.08	102.50	-3.2	7,145	-0.04%
2022/03/21	6	97.72	1	97.50	97.50	5	7,026	0.07%
2022/03/18	2	94.20	0	0.00	94.20	2	7,013	0.03%
2022/03/17	9	93.48	11.1	93.03	93.70	-2.1	7,026	-0.03%
2022/03/16	4	89.50	2	90.50	89.60	2	7,022	0.03%
2022/03/15	5.1	90.98	1	95.00	89.40	4.1	7,060	0.06%
2022/03/14	2	94.00	0	95.00	93.60	2	7,065	0.03%
2022/03/11	0	0.00	6	94.90	94.60	-6	7,133	-0.08%
2022/03/10	6	94.40	8	94.94	94.80	-2	7,199	-0.03%
2022/03/09	1	89.83	4	91.33	91.80	-3	7,342	-0.04%
2022/03/08	1	90.80	0	0.00	89.60	1	7,673	0.01%
2022/03/07	4	90.18	4	89.78	90.80	0	7,944	0.00%
2022/03/04	9	93.93	27	93.93	92.30	-18	8,202	-0.22%
2022/03/03	10	96.47	5	95.84	96.00	5	8,209	0.06%
2022/03/02	3	98.80	3	98.53	98.60	0	8,153	0.00%
2022/03/01	1	99.90	0	0.00	99.90	1	8,161	0.01%
2022/02/25	17	100.65	9	99.20	99.40	8	8,214	0.10%
2022/02/24	6.1	100.34	11	100.06	100.50	-4.9	8,294	-0.06%
2022/02/23	1	102.50	2	102.75	104.00	-1	8,512	-0.01%
2022/02/22	3	100.67	9	101.00	101.00	-6	8,698	-0.07%
2022/02/21	0	0.00	6	103.00	104.00	-6	8,755	-0.07%
2022/02/18	1.1	102.10	3.1	103.02	103.00	-2.1	8,839	-0.02%
2022/02/17	4.1	105.40	0	0.00	104.00	4.1	8,972	0.05%
2022/02/16	6	105.33	8	105.88	105.50	-2	9,115	-0.02%
2022/02/15	5	103.70	3	103.83	102.00	2	9,329	0.02%
2022/02/14	10	103.65	75	104.69	102.00	-65	9,571	-0.68%
2022/02/11	14	107.29	8	106.94	107.00	6	9,870	0.06%
2022/02/10	5	104.90	0	0.00	104.50	5	10,054	0.05%
2022/02/09	35.1	105.19	22	105.02	105.50	13.1	10,128	0.13%
2022/02/08	30	107.02	53	106.17	105.50	-23	10,138	-0.23%
2022/02/07	1	117.00	1	116.00	117.00	0	10,163	0.00%
2022/01/26	1	113.50	3	114.83	113.50	-2	10,170	-0.02%
2022/01/25	20	116.03	3	117.17	115.00	17	10,232	0.17%
2022/01/24	10	118.10	8	117.63	119.00	2	10,245	0.02%
2022/01/21	21	121.31	9	122.56	121.00	12	10,262	0.12%
2022/01/20	6.1	125.32	10	125.15	125.50	-3.9	10,259	-0.04%
2022/01/19	3	124.17	113	123.69	124.50	-110	10,282	-1.07%	大賣/鉅額交易
2022/01/18	33	125.18	70	123.98	123.00	-37	10,409	-0.36%
2022/01/17	13	124.12	13	126.73	127.50	0	10,437	0.00%
2022/01/14	2	123.25	8	124.75	126.00	-6	10,538	-0.06%
2022/01/13	31	121.40	38	120.68	122.50	-7	10,540	-0.07%
2022/01/12	206	130.19	50	126.40	126.50	156	10,553	1.48%	大買/鉅額交易
2022/01/11	22	129.18	23.1	131.59	129.00	-1.1	10,539	-0.01%
2022/01/10	46	129.17	29	130.91	129.00	17	10,515	0.16%
2022/01/07	26	129.23	27	127.48	125.00	-1	10,675	-0.01%
2022/01/06	29	132.45	59	133.68	137.00	-30	10,737	-0.28%
2022/01/05	105	131.20	9	128.67	128.50	96	10,568	0.91%	大買/
2022/01/04	53	132.05	1.1	133.05	132.50	51.9	10,402	0.50%
2022/01/03	12	134.67	11.1	134.32	134.50	0.9	10,361	0.01%
2021/12/30	6.1	130.25	17	131.03	130.50	-10.9	10,330	-0.11%
2021/12/29	28	124.98	22.2	127.81	129.00	5.8	10,231	0.06%
2021/12/28	138	124.91	145	126.04	127.00	-7	10,118	-0.07%	大買/大賣/
2021/12/27	7	121.64	9	122.33	124.00	-2	10,047	-0.02%
2021/12/24	55	122.66	64	125.34	123.00	-9	10,005	-0.09%
2021/12/23	162.1	125.01	183	127.12	129.00	-20.9	9,825	-0.21%	大買/大賣/
2021/12/22	234	118.52	229	117.26	117.50	5	9,611	0.05%	大買/大賣/
2021/12/21	16	116.88	36.1	116.14	118.00	-20.1	9,542	-0.21%
2021/12/20	52	113.64	47.2	114.45	114.00	4.8	9,781	0.05%
2021/12/17	208.2	105.04	207	106.84	108.00	1.2	9,552	0.01%	大買/大賣/
2021/12/16	68.1	101.39	223	102.58	102.50	-154.9	9,333	-1.66%	大賣/鉅額交易
2021/12/15	3	95.63	13	96.00	96.00	-10	9,206	-0.11%
2021/12/14	7	94.50	3	95.13	94.20	4	9,242	0.04%
2021/12/13	1	96.00	3	95.67	95.20	-2	9,303	-0.02%
2021/12/10	3	95.07	8	95.80	95.10	-5	9,540	-0.05%
2021/12/09	2	97.25	4	96.55	95.00	-2	9,626	-0.02%
2021/12/08	2	95.90	4	95.95	95.40	-2	9,715	-0.02%
2021/12/07	3	94.80	1	96.70	93.60	2	10,136	0.02%
2021/12/06	102	97.77	102	95.83	95.60	0	10,457	0.00%	大買/大賣/
2021/12/03	168	99.33	16	97.26	96.30	152	10,554	1.44%	大買/鉅額交易
2021/12/02	57	99.12	57	99.04	98.30	0	10,616	0.00%
2021/12/01	42	105.29	2	108.25	103.00	40	10,358	0.39%
2021/11/30	314	106.91	345	111.96	114.00	-31	10,353	-0.30%	大買/大賣/
2021/11/29	10	101.90	11	102.68	104.00	-1	10,326	-0.01%
2021/11/26	16	101.53	8	102.31	101.50	8	10,376	0.08%
2021/11/25	0	0.00	8	100.31	100.00	-8	10,365	-0.08%
2021/11/24	285	101.27	296	102.43	101.50	-11	10,336	-0.11%	大買/大賣/
2021/11/23	288	105.41	290	99.53	99.00	-2	10,249	-0.02%	大買/大賣/
2021/11/22	186	107.97	186.1	102.81	102.50	-0.1	10,121	0.00%	大買/大賣/
2021/11/19	14	105.82	24	108.10	103.00	-10	9,883	-0.10%
2021/11/18	6	102.67	17	102.12	103.00	-11	9,661	-0.11%
2021/11/17	10	102.45	9	101.39	103.00	1	9,585	0.01%
2021/11/16	313	100.67	323	99.77	100.50	-10	9,481	-0.11%	大買/大賣/
2021/11/15	92	105.05	33	102.33	103.50	59	9,310	0.63%
2021/11/12	207	100.92	245	99.18	98.90	-38	9,148	-0.42%	大買/大賣/
2021/11/11	172	96.77	183	99.66	101.50	-11	8,880	-0.12%	大買/大賣/
2021/11/10	349	93.38	411	91.98	92.30	-62	8,609	-0.72%	大買/大賣/
2021/11/09	69	92.59	57	91.18	93.60	12	8,228	0.15%
2021/11/08	34	85.50	61	85.04	85.10	-27	7,972	-0.34%
2021/11/05	31	83.51	39	83.23	85.00	-8	7,842	-0.10%
2021/11/04	62	84.09	49.5	84.02	84.80	12.5	7,630	0.16%
2021/11/03	11	80.07	52	79.70	79.90	-41	7,371	-0.56%
2021/11/02	39	76.71	18	77.92	76.30	21	7,284	0.29%
2021/11/01	6	79.20	10	79.52	80.00	-4	7,196	-0.06%
2021/10/29	17	77.55	315	77.74	78.00	-298	7,122	-4.18%	大賣/鉅額交易
2021/10/28	7	74.07	6	75.10	74.40	1	7,055	0.01%
2021/10/27	8	75.48	2	75.15	75.60	6	7,006	0.09%
2021/10/26	316	76.44	29	75.69	75.10	287	6,952	4.13%	大買/鉅額交易
2021/10/25	21	78.18	25	78.22	77.50	-4	6,781	-0.06%
2021/10/22	15	80.29	30.1	80.43	80.80	-15.1	6,653	-0.23%
2021/10/21	19	79.00	262	77.81	78.20	-243	6,455	-3.76%	大賣/鉅額交易
2021/10/20	9	78.70	16	78.72	77.90	-7	6,355	-0.11%
2021/10/19	268.1	77.98	15	77.73	78.50	253	6,208	4.08%	大買/鉅額交易
2021/10/18	16	76.52	18	76.34	77.30	-2	6,132	-0.03%
2021/10/15	22.1	75.54	42	75.82	76.00	-19.9	6,050	-0.33%
2021/10/14	131	72.79	747.2	73.67	73.90	-616.2	5,766	-10.69%	大買/大賣/鉅額交易
2021/10/13	7	71.71	253	70.95	70.80	-246	5,597	-4.40%	大賣/鉅額交易
2021/10/12	254	71.57	46	71.18	72.00	208	5,590	3.72%	大買/鉅額交易
2021/10/08	45.2	71.52	10	71.28	70.80	35.1	5,584	0.63%
2021/10/07	262	70.76	257	70.17	70.80	5	5,641	0.09%	大買/大賣/
2021/10/06	210	68.47	213	68.12	68.70	-3	5,580	-0.05%	大買/大賣/
2021/10/05	123	65.81	124	67.16	68.70	-1	5,539	-0.02%	大買/大賣/
2021/10/04	113	66.49	107	65.52	65.00	6	5,466	0.11%	大買/大賣/
2021/10/01	26	65.64	11	66.95	65.10	15	5,413	0.28%
2021/09/30	38	69.50	15.6	69.08	68.00	22.4	5,326	0.42%
2021/09/29	21	70.65	22	70.14	69.50	-1	5,269	-0.02%
2021/09/28	326	73.68	16	72.53	72.60	310	5,202	5.96%	大買/鉅額交易
2021/09/27	389	73.23	90	73.72	73.10	299	5,041	5.93%	大買/鉅額交易
2021/09/24	228.4	69.69	424	70.43	71.30	-195.6	4,553	-4.30%	大買/大賣/鉅額交易
2021/09/23	0.2	69.00	12	68.79	69.00	-11.8	4,403	-0.27%
2021/09/22	207	69.12	215	67.88	68.30	-8	4,354	-0.18%	大買/大賣/
2021/09/17	102	68.94	2	68.10	68.70	100	4,283	2.33%	大買/
2021/09/16	204	69.22	202	66.85	67.00	2	4,227	0.05%	大買/大賣/
2021/09/15	102	69.73	32	68.04	68.90	70	4,143	1.69%	大買/
2021/09/14	19	71.20	112	71.29	70.30	-93	3,902	-2.38%	大賣/
2021/09/13	213	73.11	238	72.76	73.00	-25	3,808	-0.66%	大買/大賣/
2021/09/10	190.1	73.11	193	71.84	73.10	-2.9	3,676	-0.08%	大買/大賣/
2021/09/09	19	71.06	45	70.98	71.50	-26	3,227	-0.81%
2021/09/08	6	66.25	129	65.34	66.80	-123	2,827	-4.35%	大賣/鉅額交易
2021/09/07	15	67.98	174	68.69	69.90	-159	2,656	-5.98%	大賣/鉅額交易
2021/09/06	29	68.28	29	68.80	68.40	0	2,407	0.00%
2021/09/03	152	69.70	46	70.02	70.50	106	2,298	4.61%	大買/鉅額交易
2021/09/02	173	68.49	68.2	68.10	68.60	104.9	1,979	5.30%	大買/鉅額交易
2021/09/01	223	65.85	49	64.48	65.80	174	1,608	10.82%	大買/鉅額交易
2021/08/31	16	61.41	20.1	61.52	62.00	-4.1	1,458	-0.28%
2021/08/30	0	0.00	1	60.10	60.10	-1	1,421	-0.07%
2021/08/26	0	0.00	10	59.50	59.50	-10	1,426	-0.70%
2021/08/25	6	59.77	25	60.46	60.70	-19	1,433	-1.33%
2021/08/23	1	57.70	11	57.86	58.30	-10	1,429	-0.70%
2021/08/20	2	54.80	1	54.40	54.10	1	1,427	0.07%
2021/08/18	30	56.30	0	0.00	56.50	30	1,443	2.08%
2021/08/17	2	54.75	0	0.00	54.50	2	1,443	0.14%
2021/08/16	4	54.85	0	0.00	54.80	4	1,465	0.27%
2021/08/13	22	57.40	5	55.76	55.60	17	1,486	1.14%
2021/08/12	68	57.50	2	57.60	57.70	66	1,501	4.40%
2021/08/11	4	57.30	127	57.42	57.30	-123	1,563	-7.87%	大賣/鉅額交易
2021/08/10	1	58.90	0	0.00	58.40	1	1,590	0.06%
2021/08/09	0	0.00	10	60.70	59.80	-10	1,666	-0.60%
2021/08/06	0	0.00	9	60.50	61.00	-9	1,715	-0.52%
2021/08/05	0	0.00	46	61.55	60.40	-46	1,783	-2.58%
2021/08/04	70	60.54	32	60.57	61.00	38	1,826	2.08%
2021/08/03	139	59.12	0	0.00	59.70	139	1,905	7.29%	大買/鉅額交易
2021/08/02	2	57.90	3	57.63	58.50	-1	1,915	-0.05%
2021/07/30	2	59.15	3	57.70	57.70	-1	1,955	-0.05%
2021/07/29	1	58.00	13	58.10	58.30	-12	1,978	-0.61%
2021/07/28	1	58.50	0	0.00	58.50	1	1,986	0.05%
2021/07/26	0	0.00	1	59.90	59.70	-1	2,010	-0.05%
2021/07/23	0	0.00	1	60.70	60.50	-1	2,006	-0.05%
2021/07/22	2	61.00	3	61.93	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	8	59.59	60.60	-8	2,038	-0.39%
2021/07/19	35	60.25	1	59.90	59.80	34	2,021	1.68%
2021/07/16	33	63.39	0	0.00	63.60	33	2,038	1.62%
2021/07/15	17.2	65.16	19	64.51	64.30	-1.9	2,037	-0.09%
2021/07/14	41	64.09	25	64.64	65.40	16	1,996	0.80%
2021/07/13	1	62.70	2	62.30	60.70	-1	1,931	-0.05%
2021/07/09	0	0.00	1	59.50	59.30	-1	1,966	-0.05%
2021/07/08	1	59.60	6	59.75	59.70	-5	2,047	-0.24%
2021/07/07	5	60.00	2	59.80	59.80	3	2,111	0.14%
2021/07/06	2	62.00	0	0.00	60.70	2	2,123	0.09%
2021/07/05	11	62.69	3	62.10	62.80	8	2,131	0.38%
2021/07/02	5	59.68	9	59.20	59.30	-4	2,135	-0.19%
2021/07/01	3	60.57	0	0.00	59.70	3	2,156	0.14%
2021/06/30	1	60.10	0	0.00	60.50	1	2,192	0.05%
2021/06/28	0	0.00	0	61.40	61.40	0	2,236	0.00%
2021/06/24	0	0.00	2	61.55	61.20	-2	2,242	-0.09%
2021/06/23	0	0.00	10	60.37	60.30	-10	2,233	-0.45%
2021/06/22	1	59.00	29	59.46	58.00	-28	2,220	-1.26%
2021/06/21	2	59.60	10	59.70	59.50	-8	2,212	-0.36%
2021/06/18	0	0.00	1	59.20	59.90	-1	2,215	-0.05%
2021/06/17	8	58.68	1	58.70	58.50	7	2,228	0.31%
2021/06/16	4	58.18	7	58.33	58.30	-3	2,240	-0.13%
2021/06/15	3	57.93	23	58.28	58.30	-20	2,265	-0.88%
2021/06/11	1	57.10	19	57.20	56.80	-18	2,269	-0.79%
2021/06/10	2	56.35	0	0.00	56.20	2	2,275	0.09%
2021/06/09	1	56.30	0	0.00	55.40	1	2,296	0.04%
2021/06/08	0	0.00	26	55.21	55.10	-26	2,322	-1.12%
2021/06/07	3	54.27	0	0.00	54.50	3	2,344	0.13%
2021/06/02	1	56.10	0	0.00	55.90	1	2,393	0.04%
2021/06/01	2	56.85	1	56.70	56.70	1	2,412	0.04%
2021/05/31	2	55.65	20	55.40	56.50	-18	2,531	-0.71%
2021/05/28	1	56.00	2.2	56.27	55.70	-1.2	2,548	-0.05%
2021/05/27	1	54.10	2	54.50	55.10	-1	2,588	-0.04%
2021/05/26	2	54.75	0	0.00	54.50	2	2,596	0.08%
2021/05/25	26	55.32	1	55.50	55.20	25	2,608	0.96%
2021/05/24	4	53.63	8	53.30	53.70	-4	2,607	-0.15%
2021/05/21	5	52.60	2	52.50	52.40	3	2,605	0.12%
2021/05/20	3	50.40	4	51.03	50.40	-1	2,601	-0.04%
2021/05/19	7.3	51.71	11	50.92	51.90	-3.8	2,594	-0.14%
2021/05/18	5	46.40	4	47.03	48.10	1	2,595	0.04%
2021/05/17	15	44.87	0	0.00	44.55	15	2,584	0.58%
2021/05/14	5	50.52	51	49.57	49.50	-46	2,540	-1.81%
2021/05/13	19	51.53	4	50.93	50.80	15	2,494	0.60%
2021/05/12	53	55.42	35	55.50	55.20	18	2,437	0.74%
2021/05/11	28.1	61.39	34	61.35	61.30	-5.9	2,407	-0.24%
2021/05/10	4	68.00	1	68.30	68.10	3	2,333	0.13%
2021/05/07	8	68.46	3	68.27	68.80	5	2,344	0.21%
2021/05/06	4.5	68.29	11	67.94	67.90	-6.5	2,357	-0.28%
2021/05/05	1	66.80	1	66.60	66.50	0	2,436	0.00%
2021/05/04	13	65.25	4	65.60	65.80	9	2,472	0.36%
2021/05/03	11	66.12	10	65.50	65.20	1	2,493	0.04%
2021/04/29	52	66.99	0	69.50	66.80	52	2,494	2.08%
2021/04/28	12	68.40	9	68.13	67.80	3	2,506	0.12%
2021/04/27	1	67.00	1	67.50	67.50	0	2,459	0.00%
2021/04/26	2	66.95	1	67.70	67.00	1	2,471	0.04%
2021/04/23	31	66.64	2	66.85	67.00	29	2,476	1.17%
2021/04/22	5	68.06	35	67.66	66.80	-30	2,524	-1.19%
2021/04/21	4	67.38	3	68.03	67.90	1	2,556	0.04%
2021/04/20	8	66.98	6	66.92	67.20	2	2,535	0.08%
2021/04/19	39	67.01	74	67.08	67.20	-35	2,565	-1.36%
2021/04/16	8	65.89	16	65.83	65.90	-8	2,547	-0.31%
2021/04/15	3	62.77	5	63.42	64.00	-2	2,554	-0.08%
2021/04/14	11	61.88	18	62.49	62.00	-7	2,567	-0.27%
2021/04/13	28	64.78	2	65.20	64.30	26	2,516	1.03%
2021/04/12	1	66.10	2	66.10	66.10	-1	2,473	-0.04%
2021/04/09	2	66.60	4	66.98	66.50	-2	2,482	-0.08%
2021/04/08	7	66.21	1	66.20	66.70	6	2,468	0.24%
2021/04/07	4	66.63	0	0.00	66.50	4	2,456	0.16%
2021/04/06	2	66.80	0	0.00	66.80	2	2,449	0.08%
2021/04/01	6	66.93	1	66.70	66.70	5	2,460	0.20%
2021/03/31	3	66.67	2	66.70	66.50	1	2,469	0.04%
2021/03/30	3	67.03	10	67.10	67.00	-7	2,504	-0.28%
2021/03/29	5	66.68	0	0.00	67.10	5	2,528	0.20%
2021/03/25	11	66.49	0	0.00	66.30	11	2,685	0.41%
2021/03/24	10	66.60	0	0.00	66.70	10	2,711	0.37%
2021/03/23	2	66.80	0	0.00	66.70	2	2,720	0.07%
2021/03/22	10	66.80	0	0.00	66.80	10	2,734	0.37%
2021/03/18	25	67.38	3	67.37	67.40	22	2,752	0.80%
2021/03/17	13	67.75	0	0.00	67.70	13	2,780	0.47%
2021/03/16	1	68.00	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.50	0	0.00	67.90	1	2,845	0.04%
2021/03/10	2	67.80	0	0.00	67.70	2	2,882	0.07%
2021/03/09	0	0.00	8	66.51	67.00	-8	2,885	-0.28%
2021/03/08	6	68.55	2	68.20	67.90	4	2,871	0.14%
2021/03/04	6	68.20	31	69.68	68.20	-25	2,914	-0.86%
2021/03/03	0	0.00	30	71.33	71.10	-30	2,864	-1.05%
2021/03/02	0	0.00	1	71.80	71.00	-1	2,890	-0.03%
2021/02/24	0	0.00	2	70.60	70.30	-2	2,864	-0.07%
2021/02/23	2	70.40	8	70.28	70.40	-6	2,862	-0.21%
2021/02/18	3	71.20	5	71.50	71.20	-2	2,978	-0.07%
2021/02/17	2	69.10	3	69.33	69.30	-1	3,011	-0.03%
2021/02/05	1	67.50	8	68.18	68.00	-7	2,993	-0.23%
2021/02/04	1	66.60	0	0.00	66.70	1	3,002	0.03%
2021/02/03	5	66.86	6	67.38	67.00	-1	3,045	-0.03%
2021/02/02	6	66.98	0	0.00	67.00	6	3,048	0.20%
2021/02/01	4	67.63	0	0.00	67.90	4	3,032	0.13%
2021/01/29	1	69.50	1	70.70	68.80	0	3,112	0.00%
2021/01/28	2	70.35	2	70.20	70.20	0	3,078	0.00%
2021/01/27	18	70.21	12	71.76	71.70	6	3,027	0.20%
2021/01/26	5	69.08	9	68.80	68.60	-4	2,911	-0.14%
2021/01/25	3	69.10	11	69.45	69.00	-8	2,864	-0.28%
2021/01/22	1	68.10	3	69.00	68.40	-2	2,838	-0.07%
2021/01/21	2	67.80	1	69.60	67.90	1	2,850	0.04%
2021/01/20	1	67.90	5	68.62	68.50	-4	2,870	-0.14%
2021/01/19	0	0.00	2	68.90	68.80	-2	2,868	-0.07%
2021/01/18	5	67.58	2	68.05	68.40	3	2,847	0.11%
2021/01/15	22	69.55	16	69.28	68.90	6	2,838	0.21%
2021/01/14	15	69.83	8	69.36	70.90	7	2,786	0.25%
2021/01/13	1	67.70	4	67.98	68.10	-3	2,736	-0.11%
2021/01/12	28	67.09	2	66.70	66.70	26	2,719	0.96%
2021/01/11	3	68.47	2	68.85	68.90	1	2,692	0.04%
2021/01/08	4	66.63	0	0.00	67.50	4	2,673	0.15%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/05	3	68.67	0	0.00	68.60	3	2,611	0.11%
2021/01/04	4	68.93	2	70.00	69.40	2	2,608	0.08%
2020/12/31	13	68.88	1	68.30	68.60	12	2,582	0.46%
2020/12/29	3	68.40	1	68.40	68.60	2	2,624	0.08%
2020/12/28	8	67.94	5	67.80	67.90	3	2,615	0.11%
2020/12/25	6	68.67	0	0.00	68.80	6	2,581	0.23%
2020/12/24	1	71.00	1	70.50	70.20	0	2,571	0.00%
2020/12/23	10	69.25	31	69.14	69.50	-21	2,559	-0.82%
2020/12/22	27	69.22	3	68.20	67.60	24	2,576	0.93%
2020/12/21	1	68.30	53	68.38	68.30	-52	2,515	-2.07%
2020/12/18	5	70.52	0	0.00	70.50	5	2,586	0.19%
2020/12/17	3	71.27	1	71.70	71.40	2	2,588	0.08%
2020/12/16	0	0.00	2	71.60	72.00	-2	2,632	-0.08%
2020/12/15	2	71.40	9	72.39	71.60	-7	2,710	-0.26%
2020/12/14	2	72.60	23	72.37	72.90	-21	2,740	-0.77%
2020/12/11	4	72.75	100	72.34	72.60	-96	2,810	-3.42%
2020/12/10	7	74.90	0	0.00	74.60	7	2,880	0.24%
2020/12/08	2	78.00	0	0.00	77.90	2	2,958	0.07%
2020/12/07	6	78.40	25	79.48	77.30	-19	2,949	-0.64%
2020/12/03	2	81.80	0	0.00	81.80	2	2,879	0.07%
2020/12/02	4	82.38	1	82.80	82.60	3	2,878	0.10%
2020/12/01	0	0.00	5	82.54	83.40	-5	2,889	-0.17%
2020/11/30	1	82.50	0	0.00	81.30	1	2,889	0.03%
2020/11/27	2	83.60	2	84.05	83.40	0	2,869	0.00%
2020/11/26	5	82.10	7	82.56	84.10	-2	2,840	-0.07%
2020/11/25	1	81.80	11	81.97	81.40	-10	2,816	-0.36%
2020/11/24	1	81.60	1	82.20	81.30	0	2,831	0.00%
2020/11/23	1	81.60	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	82.90	1	83.40	82.90	0	2,874	0.00%
2020/11/19	3	83.07	15	84.13	82.40	-12	2,877	-0.42%
2020/11/18	0	0.00	19	81.80	82.40	-19	2,826	-0.67%
2020/11/17	1	82.90	2	82.05	81.60	-1	2,822	-0.04%
2020/11/16	108	81.50	7	81.50	81.80	101	2,855	3.54%	大買/鉅額交易
2020/11/13	1	78.60	0	0.00	78.70	1	2,823	0.04%
2020/11/12	2	78.55	3	78.70	79.00	-1	2,857	-0.03%
2020/11/11	11	79.54	1	79.50	79.70	10	2,871	0.35%
2020/11/09	1	78.50	1	79.10	78.50	0	2,982	0.00%
2020/11/06	4	79.03	15	78.87	78.50	-11	3,079	-0.36%
2020/11/05	0	0.00	1	75.90	76.00	-1	3,050	-0.03%
2020/11/04	1	75.40	1	75.90	75.80	0	3,117	0.00%
2020/11/03	1	75.80	1	76.30	74.90	0	3,232	0.00%
2020/11/02	0	0.00	2	74.10	75.20	-2	3,373	-0.06%
2020/10/30	6	74.93	3	76.90	74.10	3	3,595	0.08%
2020/10/29	4	75.55	18	75.88	76.20	-14	3,641	-0.38%
2020/10/28	145	75.62	9	75.59	75.40	136	3,735	3.64%	大買/鉅額交易
2020/10/27	0	0.00	17	74.08	74.30	-17	3,751	-0.45%
2020/10/26	1	73.00	1	74.10	72.80	0	3,789	0.00%
2020/10/23	1	72.30	2	72.90	73.30	-1	3,857	-0.03%
2020/10/22	3	72.10	0	0.00	72.20	3	3,945	0.08%
2020/10/21	1	72.90	4	72.90	72.90	-3	4,023	-0.07%
2020/10/20	0	0.00	1	71.40	71.60	-1	4,154	-0.02%
2020/10/19	4	70.80	0	0.00	71.00	4	4,236	0.09%
2020/10/16	5	70.80	1	70.70	70.70	4	4,260	0.09%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/13	1	71.50	2	71.40	71.70	-1	4,480	-0.02%
2020/10/08	0	0.00	2	72.85	73.00	-2	4,563	-0.04%
2020/10/07	1	72.70	1	73.40	72.90	0	4,600	0.00%
2020/10/06	8	72.89	0	0.00	71.70	8	4,641	0.17%
2020/09/30	0	0.00	1	71.90	72.20	-1	4,830	-0.02%
2020/09/29	2	71.00	0	0.00	71.00	2	4,900	0.04%
2020/09/28	1	72.10	1	72.90	72.00	0	4,991	0.00%
2020/09/25	12	73.40	0.2	72.40	72.40	11.8	5,108	0.23%
2020/09/24	4	75.65	3	75.73	74.60	1	5,324	0.02%
2020/09/23	13	79.27	16	79.96	77.30	-3	5,685	-0.05%
2020/09/22	0	0.00	3	77.90	78.30	-3	5,668	-0.05%
2020/09/21	1	76.80	6	78.57	78.30	-5	5,672	-0.09%
2020/09/18	1	77.00	13	78.07	77.00	-12	5,673	-0.21%
2020/09/17	5	77.56	15	77.79	78.10	-10	5,617	-0.18%
2020/09/16	21	77.95	5	77.84	78.00	16	5,632	0.28%
2020/09/15	13	76.73	14	76.41	77.10	-1	5,684	-0.02%
2020/09/14	10	73.77	21	74.47	74.20	-11	5,814	-0.19%
2020/09/11	7	70.51	4	70.80	71.00	3	5,733	0.05%
2020/09/10	3	71.13	3	71.43	70.70	0	5,824	0.00%
2020/09/09	1	70.40	0	0.00	71.20	1	5,989	0.02%
2020/09/08	10	71.15	0	0.00	71.40	10	6,064	0.16%
2020/09/07	3	70.93	0	0.00	70.70	3	6,139	0.05%
2020/09/04	2	71.10	6	71.60	71.70	-4	6,164	-0.06%
2020/09/03	4	72.05	2	72.30	71.10	2	6,194	0.03%
2020/09/01	5	70.98	0	0.00	71.00	5	6,217	0.08%
2020/08/31	2	71.90	2	71.91	72.30	0	6,318	0.00%
2020/08/28	3	71.40	4	71.15	70.80	-1	6,344	-0.02%
2020/08/27	12	73.12	9	72.60	72.30	3	6,351	0.05%
2020/08/26	1	72.10	1	71.10	71.10	0	6,367	0.00%
2020/08/25	2	72.10	6	72.70	72.10	-4	6,399	-0.06%
2020/08/24	2	72.10	5	72.98	72.60	-3	6,414	-0.05%
2020/08/21	14	71.91	11	72.22	72.40	3	6,432	0.05%
2020/08/20	15	71.26	13	70.47	70.50	2	6,500	0.03%
2020/08/19	11	74.38	5	74.96	73.50	6	6,602	0.09%
2020/08/18	7	75.23	2	75.20	75.20	5	6,665	0.08%
2020/08/17	9	75.14	5	76.02	76.20	4	6,804	0.06%
2020/08/14	9	76.13	38	75.58	76.90	-29	7,144	-0.41%
2020/08/13	3	74.13	10	74.29	73.70	-7	7,234	-0.10%
2020/08/12	15	73.49	39	73.08	73.20	-24	7,304	-0.33%
2020/08/11	5	75.24	6	75.72	75.80	-1	7,256	-0.01%
2020/08/10	9	75.03	0	0.00	74.40	9	7,261	0.12%
2020/08/07	16	77.42	2	77.30	76.30	14	7,369	0.19%
2020/08/06	14	80.76	1	80.80	79.60	13	7,356	0.18%
2020/08/05	11	81.81	19	81.76	83.10	-8	7,623	-0.10%
2020/08/04	2	76.05	9	75.52	75.80	-7	7,502	-0.09%
2020/08/03	15	77.03	7	76.41	73.70	8	7,519	0.11%
2020/07/31	16	80.34	3	80.80	80.40	13	7,730	0.17%
2020/07/30	1	79.80	3	79.57	79.60	-2	8,002	-0.02%
2020/07/29	6	80.80	4	80.20	80.10	2	8,006	0.02%
2020/07/28	4	82.00	3	81.53	82.00	1	8,007	0.01%
2020/07/27	12	80.81	12	80.50	80.00	0	7,992	0.00%
2020/07/24	11	82.69	12	84.16	80.80	-1	8,093	-0.01%
2020/07/23	0	0.00	4	83.10	83.10	-4	8,153	-0.05%
2020/07/22	18	82.06	20	82.30	82.40	-2	8,100	-0.02%
2020/07/21	30	82.65	11	80.37	81.80	19	8,102	0.23%
2020/07/20	6	78.52	7	78.81	80.20	-1	8,192	-0.01%
2020/07/17	2	80.15	4	82.08	78.90	-2	8,302	-0.02%
2020/07/16	2	78.10	6	79.65	79.60	-4	8,376	-0.05%
2020/07/15	7	78.36	1	78.60	78.00	6	8,442	0.07%
2020/07/14	3	77.73	2	78.55	78.70	1	8,504	0.01%
2020/07/13	2	78.70	2	79.40	77.70	0	8,523	0.00%
2020/07/10	8	78.99	2	79.90	77.70	6	8,572	0.07%
2020/07/09	17	82.68	30	83.26	81.10	-13	8,601	-0.15%
2020/07/08	0	0.00	1	80.40	81.60	-1	8,613	-0.01%
2020/07/07	22	79.53	14	79.31	79.80	8	8,630	0.09%
2020/07/06	26	80.35	37	80.11	78.90	-11	8,763	-0.13%
2020/07/03	20	79.68	8	79.46	78.00	12	8,994	0.13%
2020/07/02	455	79.24	466	79.25	79.40	-11	8,939	-0.12%	大買/大賣/
2020/07/01	5	72.06	33	71.77	72.20	-28	8,738	-0.32%
2020/06/30	0	0.00	2	68.90	69.10	-2	8,712	-0.02%
2020/06/29	4	69.33	9	69.90	69.10	-5	8,739	-0.06%
2020/06/24	2	70.65	0	0.00	70.80	2	8,718	0.02%
2020/06/23	39	71.94	8	71.04	70.60	31	8,835	0.35%
2020/06/22	14	72.84	2	73.05	72.30	12	8,839	0.14%
2020/06/19	14	72.59	29	71.65	73.60	-15	8,860	-0.17%
2020/06/18	12	69.78	10	69.50	69.40	2	8,725	0.02%
2020/06/17	8	69.86	2	69.05	69.00	6	8,838	0.07%
2020/06/16	34	69.01	23	69.83	70.60	11	8,860	0.12%
2020/06/15	12	67.83	9	67.64	67.30	3	8,868	0.03%
2020/06/12	80	65.44	13	66.78	67.60	67	9,014	0.74%
2020/06/11	3	65.93	4.1	66.26	65.20	-1.1	9,095	-0.01%
2020/06/10	5	65.70	3	66.70	67.00	2	9,153	0.02%
2020/06/09	13	66.58	1	67.20	66.20	12	9,234	0.13%
2020/06/08	8	67.08	5	67.68	67.00	3	9,341	0.03%
2020/06/05	33	67.36	4	67.13	67.30	29	9,400	0.31%
2020/06/04	1	69.80	1	70.40	69.80	0	9,466	0.00%
2020/06/03	0.3	70.10	3	70.10	70.20	-2.7	9,620	-0.03%
2020/06/02	12	69.63	14	70.09	69.00	-2	9,744	-0.02%
2020/06/01	29	69.41	11	69.65	69.60	18	9,816	0.18%
2020/05/29	7	68.69	2	68.55	68.70	5	9,858	0.05%
2020/05/28	18	67.93	26	67.65	68.10	-8	10,032	-0.08%
2020/05/27	8	67.50	14	67.49	68.10	-6	10,091	-0.06%
2020/05/26	207	69.73	8	69.68	68.20	199	10,310	1.93%	大買/鉅額交易
2020/05/25	23	71.17	13	72.28	72.50	10	10,445	0.10%
2020/05/22	91	70.70	28	70.23	69.70	63	10,475	0.60%
2020/05/21	17	68.04	81	70.24	71.50	-64	10,464	-0.61%
2020/05/20	7	62.77	48	64.81	65.00	-41	10,220	-0.40%
2020/05/19	20	62.08	1	62.90	62.90	19	10,586	0.18%
2020/05/18	12	60.73	33	59.98	60.80	-21	10,586	-0.20%
2020/05/15	10	61.22	10	60.76	60.80	0	10,820	0.00%
2020/05/14	29	62.64	5	62.14	60.60	24	11,202	0.21%
2020/05/13	21	62.10	1	62.00	61.90	20	11,770	0.17%
2020/05/12	38	62.83	34	62.44	62.10	4	12,247	0.03%
2020/05/11	15	59.55	9	60.77	61.40	6	12,047	0.05%
2020/05/08	41	60.16	27	60.19	60.20	14	12,006	0.12%
2020/05/07	38	60.67	25	60.87	60.10	13	12,034	0.11%
2020/05/06	39	57.81	74	58.52	58.60	-35	11,835	-0.30%
2020/05/05	26	56.51	10	55.66	55.60	16	11,633	0.14%
2020/05/04	11	55.61	1	56.30	55.10	10	11,850	0.08%
2020/04/30	31	56.18	3	56.20	56.30	28	11,923	0.23%
2020/04/29	6	57.23	86	57.68	56.30	-80	12,041	-0.66%
2020/04/28	16	56.31	38	56.43	57.20	-22	12,202	-0.18%
2020/04/27	31	54.44	6	53.92	54.00	25	12,135	0.21%
2020/04/24	6	54.98	5	54.00	54.00	1	12,214	0.01%
2020/04/23	112	56.16	36	56.43	54.60	76	12,367	0.61%	大買/
2020/04/22	30	55.00	33	55.78	55.90	-3	12,442	-0.02%
2020/04/21	36	54.20	89	53.71	54.00	-53	12,394	-0.43%
2020/04/20	10	53.40	49	52.94	53.40	-39	12,231	-0.32%
2020/04/17	54	53.86	28	52.43	52.00	26	12,138	0.21%
2020/04/16	1	52.80	0	0.00	53.40	1	12,063	0.01%
2020/04/15	9	53.72	17	53.91	53.00	-8	12,025	-0.07%
2020/04/14	33	53.72	83	53.80	54.00	-50	11,926	-0.42%
2020/04/13	25	53.75	23	53.87	53.10	2	11,862	0.02%
2020/04/10	30	52.86	82	52.90	52.50	-52	11,721	-0.44%
2020/04/09	21	53.07	54	53.72	52.80	-33	11,677	-0.28%
2020/04/08	142	50.16	597	50.29	51.80	-455	11,479	-3.96%	大買/大賣/鉅額交易
2020/04/07	1,043	48.38	515	48.36	48.40	528	11,116	4.75%	大買/大賣/鉅額交易
2020/04/06	56	43.60	42	44.22	44.00	14	10,970	0.13%
2020/04/01	39	45.58	9	45.64	45.50	30	10,811	0.28%
2020/03/31	11	47.89	8	47.49	47.10	3	10,793	0.03%
2020/03/30	4	47.90	2	48.13	48.70	2	10,818	0.02%
2020/03/27	22	50.32	17	49.57	48.40	5	10,907	0.05%
2020/03/26	8	51.68	6	51.25	51.80	2	10,903	0.02%
2020/03/25	49	52.75	31	51.90	51.40	18	10,937	0.16%
2020/03/24	31	53.00	23	52.00	52.50	8	10,937	0.07%
2020/03/23	32	52.09	34	50.22	51.00	-2	10,976	-0.02%
2020/03/20	28	50.43	29	51.48	51.40	-1	10,835	-0.01%
2020/03/19	30	48.20	24	49.39	47.20	6	10,721	0.06%
2020/03/18	5	50.64	16	50.93	50.50	-11	10,591	-0.10%
2020/03/17	53	48.59	54	48.19	49.15	-1	10,397	-0.01%
2020/03/16	19	48.05	16	47.99	46.55	3	10,242	0.03%
2020/03/13	6	46.75	11	47.88	49.45	-5	10,142	-0.05%
2020/03/12	25	50.95	20	52.51	50.00	5	10,088	0.05%
2020/03/11	31	55.80	28	54.87	54.20	3	9,966	0.03%
2020/03/10	29	53.32	39	53.97	55.20	-10	9,869	-0.10%
2020/03/09	16	56.69	45	56.03	55.00	-29	9,664	-0.30%
2020/03/06	1	57.00	29	57.43	57.60	-28	9,457	-0.30%
2020/03/05	32	57.30	28	57.94	56.90	4	9,328	0.04%
2020/03/04	15	56.56	1	56.70	56.70	14	9,246	0.15%
2020/03/03	26	57.81	19	57.95	57.90	7	9,238	0.08%
2020/03/02	26	55.89	6	56.02	56.00	20	9,054	0.22%
2020/02/27	48	58.16	170	55.87	55.40	-122	8,973	-1.36%	大賣/鉅額交易
2020/02/26	133	57.73	136	57.34	57.10	-3	8,663	-0.03%	大買/大賣/
2020/02/25	69	56.11	78	56.12	55.90	-9	8,348	-0.11%
2020/02/24	69	56.35	22	55.35	55.70	47	8,210	0.57%
2020/02/21	38	55.34	39	55.35	55.50	-1	8,069	-0.01%
2020/02/20	102	55.84	143.6	56.03	55.50	-41.6	7,975	-0.52%	大買/大賣/
2020/02/19	72	57.59	19	58.01	58.20	53	7,523	0.70%
2020/02/18	60	58.40	33	58.80	57.20	27	7,427	0.36%
2020/02/17	150	60.74	438.1	60.75	59.70	-288.1	7,168	-4.02%	大買/大賣/鉅額交易
2020/02/14	432	59.98	149	59.26	60.30	283	6,726	4.21%	大買/大賣/鉅額交易
2020/02/13	137	53.61	200	54.41	54.90	-63	6,002	-1.05%	大買/大賣/
2020/02/12	13	53.21	164	53.47	52.40	-151	5,496	-2.75%	大賣/鉅額交易
2020/02/11	143	52.23	2	51.80	52.00	141	5,386	2.62%	大買/鉅額交易
2020/02/10	38	52.81	176	52.50	51.30	-138	5,538	-2.49%	大賣/鉅額交易
2020/02/07	96	52.09	5	52.12	52.00	91	5,440	1.67%
2020/02/06	30	53.16	26	53.22	53.60	4	5,321	0.08%
2020/02/05	132	52.89	47	52.67	52.60	85	5,214	1.63%	大買/
2020/02/04	30	52.25	20	52.15	51.70	10	4,944	0.20%
2020/02/03	47	52.45	26	52.60	52.70	21	4,849	0.43%
2020/01/31	21	52.54	34	52.67	53.30	-13	4,686	-0.28%
2020/01/30	8	49.66	22	49.57	49.80	-14	4,367	-0.32%
2020/01/20	4	50.93	8	50.99	51.00	-4	4,231	-0.09%
2020/01/17	2	50.30	8	50.20	50.30	-6	4,153	-0.14%
2020/01/16	13	48.80	13	48.83	49.20	0	3,998	0.00%
2020/01/15	23	47.29	17	47.23	47.20	6	3,778	0.16%
2020/01/14	10	46.45	5	46.95	46.60	5	3,766	0.13%
2020/01/13	7	46.58	4	45.96	46.65	3	3,761	0.08%
2020/01/10	3	45.20	2	45.40	45.40	1	3,835	0.03%
2020/01/09	5	45.30	1	45.70	45.30	4	3,831	0.10%
2020/01/08	1	44.30	2	44.30	44.20	-1	3,898	-0.03%
2020/01/07	3	44.98	22	45.63	44.70	-19	3,949	-0.48%
2020/01/06	8	45.72	0	0.00	45.65	8	3,964	0.20%
2020/01/03	19	46.49	23	46.25	46.30	-4	4,085	-0.10%
2020/01/02	3	47.07	5	46.87	47.25	-2	4,108	-0.05%
2019/12/31	1	46.30	3	46.30	46.00	-2	4,206	-0.05%
2019/12/30	3	46.18	0	0.00	46.05	3	4,311	0.07%
2019/12/27	1	46.60	2	46.60	46.85	-1	4,271	-0.02%
2019/12/26	2	46.50	4	46.48	46.05	-2	4,260	-0.05%
2019/12/25	5	47.77	2	47.85	47.20	3	4,222	0.07%
2019/12/24	27	47.27	2	47.33	47.70	25	4,240	0.59%
2019/12/23	2	47.23	10	47.27	47.60	-8	4,127	-0.19%
2019/12/20	7	45.54	4	46.03	46.00	3	3,987	0.08%
2019/12/19	4	45.73	8	46.25	46.50	-4	3,933	-0.10%
2019/12/18	4	45.25	18	45.30	45.10	-14	3,831	-0.37%
2019/12/17	1	43.90	4	44.06	44.10	-3	3,703	-0.08%
2019/12/16	4	43.71	1	43.70	44.00	3	3,732	0.08%
2019/12/13	0	0.00	5	44.04	43.70	-5	3,946	-0.13%
2019/12/12	1	43.65	17	43.25	43.45	-16	3,953	-0.40%
2019/12/11	1	42.60	0	0.00	42.65	1	4,085	0.02%
2019/12/10	1	42.40	1	42.80	42.55	0	4,116	0.00%
2019/12/09	51	42.61	5	42.40	42.60	46	4,163	1.10%
2019/12/06	0	0.00	1	43.65	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	13	43.38	43.55	-13	4,414	-0.29%
2019/12/04	3	42.65	1	43.00	43.00	2	4,464	0.04%
2019/12/03	1	42.85	0	0.00	42.90	1	4,563	0.02%
2019/12/02	6	42.84	2	42.88	42.65	4	4,603	0.09%
2019/11/29	7	43.87	6	43.98	43.75	1	4,658	0.02%
2019/11/28	6	44.59	5	44.63	44.80	1	4,686	0.02%
2019/11/27	0	0.00	5	43.75	43.95	-5	4,687	-0.11%
2019/11/26	0	0.00	43	43.34	43.60	-43	4,722	-0.91%
2019/11/25	2	42.93	0	0.00	42.95	2	4,789	0.04%
2019/11/22	0	0.00	4	42.70	42.70	-4	4,867	-0.08%
2019/11/21	5	42.64	4	42.51	43.20	1	4,990	0.02%
2019/11/20	3	43.10	1	43.15	43.15	2	5,080	0.04%
2019/11/19	8	43.76	5	43.88	43.60	3	5,197	0.06%
2019/11/18	7	44.07	8	44.17	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	5	42.61	43.00	-5	5,233	-0.10%
2019/11/14	10	41.76	10	41.71	41.65	0	5,387	0.00%
2019/11/13	2	42.73	0	0.00	42.70	2	5,441	0.04%
2019/11/12	2	42.93	13	42.55	43.20	-11	5,495	-0.20%
2019/11/11	13	43.01	4	42.36	42.10	9	5,660	0.16%
2019/11/08	2	44.00	8	44.31	43.85	-6	5,702	-0.11%
2019/11/07	11	43.86	37	44.03	44.45	-26	5,784	-0.45%
2019/11/06	1	42.60	1	42.80	42.50	0	5,882	0.00%
2019/11/05	1	42.25	6	42.38	42.25	-5	6,001	-0.08%
2019/11/04	0	0.00	25	42.66	42.55	-25	6,228	-0.40%
2019/11/01	1	43.10	50	43.02	43.10	-49	6,305	-0.78%
2019/10/31	25	43.25	3	43.48	43.25	22	6,445	0.34%
2019/10/30	30	43.00	1	43.00	43.15	29	6,554	0.44%
2019/10/29	3	43.02	2	42.95	42.25	1	6,586	0.02%
2019/10/28	3	42.15	22	42.50	42.30	-19	6,674	-0.28%
2019/10/25	26	42.88	64	42.77	42.65	-38	6,713	-0.57%
2019/10/24	21	43.24	2	43.30	43.40	19	6,710	0.28%
2019/10/23	27	42.90	3	42.72	42.50	24	6,712	0.36%
2019/10/22	17	42.98	50	43.16	42.75	-33	6,735	-0.49%
2019/10/21	11	42.24	15	42.75	42.55	-4	6,731	-0.06%
2019/10/18	20	42.50	32	42.24	42.85	-12	6,792	-0.18%
2019/10/17	16	41.25	0	0.00	41.50	16	6,731	0.24%
2019/10/16	2	41.38	20	41.71	41.80	-18	6,818	-0.26%
2019/10/15	10	39.77	7	40.21	40.60	3	6,821	0.04%
2019/10/14	31	38.99	9	39.14	39.30	22	6,860	0.32%
2019/10/09	61	38.84	14	38.63	38.85	47	6,895	0.68%
2019/10/08	36	41.66	125	41.00	41.05	-89	6,871	-1.30%	大賣/
2019/10/07	107	42.16	19	42.32	42.30	88	6,886	1.28%	大買/
2019/10/04	35	41.05	6	40.30	40.30	29	6,848	0.42%
2019/10/03	28	42.09	1	41.95	41.95	27	6,802	0.40%
2019/10/02	22	42.38	0	0.00	42.40	22	6,962	0.32%
2019/10/01	5	42.28	5	42.85	42.20	0	6,981	0.00%
2019/09/27	19	42.46	92	42.20	42.05	-73	6,999	-1.04%
2019/09/26	0	0.00	1	43.95	43.85	-1	7,086	-0.01%
2019/09/25	2	43.65	0	0.00	43.60	2	7,157	0.03%
2019/09/24	39	44.54	1	44.10	43.80	38	7,262	0.52%
2019/09/23	13	44.40	24	44.16	44.30	-11	7,290	-0.15%
2019/09/20	0	0.00	1	43.95	43.85	-1	7,379	-0.01%
2019/09/19	57	43.82	6	43.90	43.60	51	7,393	0.69%
2019/09/18	23	43.66	8	44.47	43.40	15	7,383	0.20%
2019/09/17	1	45.40	3	45.40	45.20	-2	7,202	-0.03%
2019/09/16	30	45.35	121	44.52	44.85	-91	7,215	-1.26%	大賣/
2019/09/12	9	47.08	0	0.00	46.70	9	7,126	0.13%
2019/09/11	13	46.93	14	47.32	47.15	-1	7,212	-0.01%
2019/09/10	34	46.84	31	46.37	46.85	3	7,338	0.04%
2019/09/09	95	47.30	20	48.27	46.70	75	7,411	1.01%
2019/09/06	17	51.37	5	51.42	51.50	12	7,243	0.17%
2019/09/05	5	51.30	4	51.38	51.40	1	7,472	0.01%
2019/09/04	0	0.00	6	51.02	51.00	-6	7,480	-0.08%
2019/09/03	22	51.00	1	50.40	50.50	21	7,592	0.28%
2019/09/02	11	50.37	1	51.70	51.70	10	7,645	0.13%
2019/08/30	36	50.90	57	50.78	50.30	-21	7,796	-0.27%
2019/08/29	55	50.82	12	50.89	50.80	43	7,929	0.54%
2019/08/28	16	51.18	2	50.60	50.60	14	7,921	0.18%
2019/08/27	17	51.18	1	51.60	51.00	16	7,869	0.20%
2019/08/26	43	51.88	14	51.63	51.30	29	7,858	0.37%
2019/08/23	11	53.97	2	53.60	53.60	9	7,771	0.12%
2019/08/22	26	54.57	6	54.45	54.90	20	7,731	0.26%
2019/08/21	7	54.21	11	54.45	54.20	-4	7,650	-0.05%
2019/08/20	3	55.27	5	55.20	55.00	-2	7,684	-0.03%
2019/08/19	7	55.46	17	55.34	55.20	-10	7,690	-0.13%
2019/08/16	47	53.30	29	53.37	53.20	18	7,605	0.24%
2019/08/15	3	54.20	2	53.95	53.90	1	7,544	0.01%
2019/08/14	95	54.83	62	54.54	54.60	33	7,517	0.44%
2019/08/13	56	53.98	21	53.71	53.10	35	7,466	0.47%
2019/08/12	29	54.71	11	55.04	54.40	18	7,543	0.24%
2019/08/08	38	55.31	68	55.96	56.50	-30	7,500	-0.40%
2019/08/07	44	53.37	84	53.60	52.80	-40	7,291	-0.55%
2019/08/06	120	52.66	77	53.06	53.80	43	7,271	0.59%	大買/
2019/08/05	32	51.62	5	50.80	50.70	27	7,113	0.38%
2019/08/02	11	53.24	11	52.99	52.70	0	7,225	0.00%
2019/08/01	12	52.61	66	52.80	53.00	-54	7,491	-0.72%
2019/07/31	6	51.52	15	51.55	51.60	-9	7,711	-0.12%
2019/07/30	5	50.82	16	50.56	51.50	-11	7,891	-0.14%
2019/07/29	23	49.82	10	49.55	50.50	13	7,944	0.16%
2019/07/26	3	49.62	0	0.00	49.60	3	8,083	0.04%
2019/07/25	3	49.58	1	49.90	49.85	2	8,164	0.02%
2019/07/24	12	49.76	18	49.78	49.40	-6	8,324	-0.07%
2019/07/23	16	50.08	43	49.81	49.80	-27	8,400	-0.32%
2019/07/22	3	50.42	12	50.62	50.70	-9	8,389	-0.11%
2019/07/19	4	49.48	4	49.70	49.50	0	8,400	0.00%
2019/07/18	19	49.17	35	49.20	49.00	-16	8,547	-0.19%
2019/07/17	7	49.95	1	49.95	50.10	6	8,531	0.07%
2019/07/16	53	51.42	20	51.08	50.70	33	8,540	0.39%
2019/07/15	13	52.18	6	51.90	51.90	7	8,616	0.08%
2019/07/12	14	51.39	11	51.26	51.50	3	8,738	0.03%
2019/07/11	11	49.97	4	50.05	50.70	7	8,819	0.08%
2019/07/10	9	50.28	37	50.53	50.20	-28	9,016	-0.31%
2019/07/09	32	50.00	1	50.00	49.85	31	9,495	0.33%
2019/07/08	38	50.04	4	50.45	50.60	34	10,127	0.34%
2019/07/05	23	51.60	17	51.82	51.70	6	10,138	0.06%
2019/07/04	12	52.43	3	52.57	52.10	9	10,181	0.09%
2019/07/03	24	52.20	4	51.78	51.70	20	10,261	0.19%
2019/07/02	11	54.50	5	54.90	54.30	6	10,153	0.06%
2019/07/01	6	54.80	16	55.11	55.50	-10	10,229	-0.10%
2019/06/28	0	0.00	20	54.41	54.60	-20	10,178	-0.20%
2019/06/27	10	54.02	22	54.10	53.70	-12	10,264	-0.12%
2019/06/26	17	54.31	0	0.00	54.00	17	10,310	0.16%
2019/06/25	21	53.42	29	54.08	54.10	-8	10,371	-0.08%
2019/06/24	8	54.40	26	54.19	54.30	-18	10,411	-0.17%
2019/06/21	12	54.23	13	53.19	53.10	-1	10,404	-0.01%
2019/06/20	6	53.78	21	54.30	54.30	-15	10,366	-0.14%
2019/06/19	61	53.66	30	53.70	53.40	31	10,343	0.30%
2019/06/18	49	52.47	50	52.39	53.40	-1	10,289	-0.01%
2019/06/17	41	54.05	26	54.85	52.70	15	10,162	0.15%
2019/06/14	29	55.48	42	55.48	55.00	-13	10,109	-0.13%
2019/06/13	54	55.24	56	55.42	54.90	-2	10,050	-0.02%
2019/06/12	28	53.80	46	54.02	54.00	-18	9,826	-0.18%
2019/06/11	65	53.57	52	53.41	53.10	13	9,808	0.13%
2019/06/10	34	52.70	9	52.71	52.60	25	9,740	0.26%
2019/06/06	90	52.28	45	52.23	52.70	45	9,728	0.46%
2019/06/05	11	49.77	50	49.84	51.70	-39	9,543	-0.41%
2019/06/04	0	0.00	28	47.68	48.40	-28	9,438	-0.30%
2019/06/03	24	47.41	3	47.72	47.35	21	9,508	0.22%
2019/05/31	15	48.13	15	48.13	48.20	0	9,800	0.00%
2019/05/30	12	47.33	15	47.45	47.45	-3	9,783	-0.03%
2019/05/29	20	47.80	14	46.80	47.50	6	9,802	0.06%
2019/05/28	2	46.90	0	0.00	47.30	2	9,865	0.02%
2019/05/27	16	44.85	44	45.18	45.60	-28	9,886	-0.28%
2019/05/24	20	46.79	24	46.83	45.95	-4	9,851	-0.04%
2019/05/23	16	47.22	29	47.84	46.25	-13	9,818	-0.13%
2019/05/22	6	49.60	0	0.00	48.95	6	9,878	0.06%
2019/05/21	19	49.16	36	49.41	49.75	-17	9,976	-0.17%
2019/05/20	36	48.55	25	48.95	48.75	11	10,042	0.11%
2019/05/17	67	50.74	26	52.77	49.55	41	9,982	0.41%
2019/05/16	44	52.13	68	52.56	51.70	-24	9,904	-0.24%
2019/05/15	14	51.80	26	51.39	51.60	-12	9,874	-0.12%
2019/05/14	15	49.18	18	49.37	50.80	-3	9,929	-0.03%
2019/05/13	19	50.41	24	50.11	50.00	-5	10,008	-0.05%
2019/05/10	32	50.06	107	50.59	50.00	-75	10,404	-0.72%	大賣/
2019/05/09	75	52.86	39	51.65	50.50	36	10,496	0.34%
2019/05/08	49	53.28	26	54.03	55.00	23	10,425	0.22%
2019/05/07	22	52.45	61	51.92	53.70	-39	10,216	-0.38%
2019/05/06	20	50.70	46	51.47	50.00	-26	10,111	-0.26%
2019/05/03	70	51.55	33	50.88	51.70	37	10,062	0.37%
2019/05/02	34	50.84	8	50.68	50.70	26	10,037	0.26%
2019/04/30	27	50.51	23	50.48	51.20	4	10,095	0.04%
2019/04/29	27	48.40	18	48.58	49.25	9	10,047	0.09%
2019/04/26	15	48.51	16	49.00	48.50	-1	10,085	-0.01%
2019/04/25	15	48.84	21	49.01	49.10	-6	10,291	-0.06%
2019/04/24	83	50.16	1	51.60	49.00	82	10,513	0.78%
2019/04/23	1	50.40	15	50.47	50.70	-14	10,808	-0.13%
2019/04/22	5	49.65	0.4	49.70	49.70	4.6	11,100	0.04%
2019/04/19	10	50.68	23	50.55	50.40	-13	11,010	-0.12%
2019/04/18	7	50.67	47	50.42	50.00	-40	10,844	-0.37%
2019/04/17	51	51.37	35	51.13	52.00	16	10,676	0.15%
2019/04/16	68	51.24	53	51.17	50.70	15	10,536	0.14%
2019/04/15	73	49.45	185	49.66	51.00	-112	10,281	-1.09%	大賣/鉅額交易
2019/04/12	109	48.82	102	48.47	46.45	7	9,716	0.07%	大買/大賣/
2019/04/11	25	46.49	68	46.62	46.95	-43	9,029	-0.48%
2019/04/10	10	46.00	28	45.57	45.75	-18	8,884	-0.20%
2019/04/09	29	45.73	104	45.79	45.45	-75	8,873	-0.85%	大賣/
2019/04/08	0	0.00	2	45.45	45.10	-2	8,766	-0.02%
2019/04/03	28	44.90	30	44.76	44.70	-2	8,714	-0.02%
2019/04/02	4	44.15	17	44.26	43.85	-13	8,645	-0.15%
2019/04/01	42	44.86	27	44.41	44.00	15	8,611	0.17%
2019/03/29	5	43.22	18	43.34	43.85	-13	8,466	-0.15%
2019/03/28	20	42.62	20	42.36	41.80	0	8,339	0.00%
2019/03/27	137	41.94	6	42.08	42.15	131	8,292	1.58%	大買/鉅額交易
2019/03/26	19	41.41	20	41.30	41.40	-1	8,246	-0.01%
2019/03/25	25	40.72	1	40.65	40.80	24	8,317	0.29%
2019/03/22	15	41.72	5	41.55	41.20	10	8,334	0.12%
2019/03/21	3	41.68	52.6	41.43	42.00	-49.6	8,383	-0.59%
2019/03/20	6	41.18	3	41.80	41.10	3	8,350	0.04%
2019/03/19	44	41.54	31	41.20	41.60	13	8,334	0.16%
2019/03/18	14	40.58	11	40.61	40.40	3	8,292	0.04%
2019/03/15	8	41.57	7	41.64	41.15	1	8,266	0.01%
2019/03/14	27	41.64	48	41.15	41.90	-21	8,256	-0.25%
2019/03/13	48	40.88	35	40.80	40.80	13	8,263	0.16%
2019/03/12	53	41.55	49	40.97	40.45	4	8,221	0.05%
2019/03/11	41	41.43	23	41.20	41.35	18	8,174	0.22%
2019/03/08	12	41.85	20	41.77	41.45	-8	8,280	-0.10%
2019/03/07	26	43.43	64	43.07	42.65	-38	8,253	-0.46%
2019/03/06	108	45.47	59	44.75	43.70	49	8,223	0.60%	大買/
2019/03/05	8	44.35	5	44.20	44.25	3	8,029	0.04%
2019/03/04	10	44.15	26	44.04	44.40	-16	8,107	-0.20%
2019/02/27	22	43.19	15	43.13	44.30	7	8,141	0.09%
2019/02/26	24	43.65	4	43.89	43.60	20	8,098	0.25%
2019/02/25	11	44.04	13	43.90	44.45	-2	8,177	-0.02%
2019/02/22	18	43.79	13	43.55	43.40	5	8,166	0.06%
2019/02/21	40	45.08	14	45.62	44.40	26	8,278	0.31%
2019/02/20	8	44.07	86	43.77	45.00	-78	8,215	-0.95%
2019/02/19	17	44.72	6	44.32	44.20	11	8,137	0.14%
2019/02/18	25	44.88	6	44.15	44.15	19	8,149	0.23%
2019/02/15	25	44.20	29	44.02	44.30	-4	8,216	-0.05%
2019/02/14	48	45.82	4	45.25	45.10	44	8,225	0.53%
2019/02/13	42.4	46.37	16	46.19	45.25	26.4	8,184	0.32%
2019/02/12	32	47.10	9	47.16	46.95	23	8,142	0.28%
2019/02/11	44	46.11	16	46.88	48.05	28	8,166	0.34%
2019/01/30	46	41.92	13	41.85	43.70	33	7,777	0.42%
2019/01/29	24	41.66	86	41.09	40.65	-62	7,542	-0.82%
2019/01/28	13	42.03	27	41.77	41.10	-14	7,297	-0.19%
2019/01/25	15	41.18	15	41.67	40.80	0	7,166	0.00%
2019/01/24	43	41.04	31	41.13	41.25	12	7,083	0.17%
2019/01/23	123	40.13	2	40.73	41.00	121	6,996	1.73%	大買/鉅額交易
2019/01/22	8	40.54	122	39.72	39.65	-114	6,839	-1.67%	大賣/鉅額交易
2019/01/21	9	41.41	24	41.07	40.30	-15	6,699	-0.22%
2019/01/18	8	40.61	38	41.00	41.35	-30	6,564	-0.46%
2019/01/17	45	41.71	59	41.79	40.55	-14	6,416	-0.22%
2019/01/16	67	40.16	33	40.39	41.15	34	6,188	0.55%
2019/01/15	89	38.65	46	38.57	39.60	43	5,890	0.73%
2019/01/14	15	36.54	24	37.26	38.20	-9	5,445	-0.17%
2019/01/11	20	34.98	4	35.16	34.80	16	5,098	0.31%
2019/01/10	56	35.12	0	0.00	35.25	56	5,104	1.10%
2019/01/09	59	35.52	9	35.53	35.25	50	5,146	0.97%
2019/01/08	16	34.96	13	35.11	35.50	3	5,156	0.06%
2019/01/07	30	35.25	0	0.00	35.05	30	5,120	0.59%
2019/01/04	0	0.00	5	34.50	34.90	-5	5,160	-0.10%
2019/01/03	0	0.00	7	34.99	34.80	-7	5,244	-0.13%
2019/01/02	0	0.00	10	35.00	34.40	-10	5,265	-0.19%
2018/12/28	0	0.00	12	34.14	34.55	-12	5,266	-0.23%
2018/12/27	4	33.33	13	33.56	33.20	-9	5,340	-0.17%
2018/12/26	21	32.86	1	33.50	32.65	20	5,456	0.37%
2018/12/25	13	33.07	0	0.00	33.20	13	5,582	0.23%
2018/12/24	1	34.30	1	34.65	34.55	0	5,528	0.00%
2018/12/22	0	0.00	1	34.85	34.85	-1	5,669	-0.02%
2018/12/21	1	35.25	1	35.40	35.50	0	5,693	0.00%
2018/12/20	7	35.54	33	35.43	35.70	-26	5,646	-0.46%
2018/12/19	2	35.55	4	35.19	35.20	-2	5,620	-0.04%
2018/12/18	10	35.64	33	35.43	35.25	-23	5,647	-0.41%
2018/12/17	25	35.40	15	35.48	35.65	10	5,602	0.18%
2018/12/14	8	35.35	10	35.44	35.50	-2	5,722	-0.03%
2018/12/13	11	35.00	6	34.98	35.00	5	5,708	0.09%
2018/12/12	5	34.50	2	34.68	34.80	3	5,750	0.05%
2018/12/11	2	34.28	2	34.68	34.25	0	5,785	0.00%
2018/12/10	1	33.55	1	33.95	34.30	0	5,869	0.00%
2018/12/07	2	34.18	20	34.06	34.30	-18	5,914	-0.30%
2018/12/06	6	34.27	4	35.53	34.00	2	5,940	0.03%
2018/12/05	4	35.19	10	34.93	35.40	-6	5,959	-0.10%
2018/12/04	37	35.90	10	35.52	35.40	27	6,055	0.45%
2018/12/03	29	36.67	33	36.74	36.35	-4	6,100	-0.07%
2018/11/30	7	35.31	6	35.63	35.50	1	6,288	0.02%
2018/11/29	0	0.00	35	35.47	34.90	-35	6,381	-0.55%
2018/11/28	33	36.00	18	35.85	35.60	15	6,722	0.22%
2018/11/27	66	35.27	55	34.94	35.35	11	6,715	0.16%
2018/11/26	7	34.48	26	33.96	34.55	-19	6,769	-0.28%
2018/11/23	2	33.33	38	33.52	33.10	-36	6,853	-0.53%
2018/11/22	3	34.10	140	33.69	33.10	-137	6,997	-1.96%	大賣/鉅額交易
2018/11/21	0	0.00	22	34.74	34.60	-22	7,287	-0.30%
2018/11/20	27	34.98	4	35.10	34.50	23	7,661	0.30%
2018/11/19	2	35.15	30	34.91	35.25	-28	7,658	-0.37%
2018/11/16	9	34.50	1	34.75	34.55	8	7,754	0.10%
2018/11/15	15	35.05	16	34.99	34.90	-1	7,771	-0.01%
2018/11/14	52	34.70	120	34.82	34.75	-68	7,837	-0.87%	大賣/
2018/11/13	7	33.95	52	34.26	34.25	-45	7,727	-0.58%
2018/11/12	10	33.10	10	33.23	33.45	0	7,645	0.00%
2018/11/09	1	31.70	24	32.66	33.20	-23	7,615	-0.30%
2018/11/08	38	34.86	80	34.51	32.10	-42	7,626	-0.55%
2018/11/07	9	32.90	3	32.60	33.00	6	7,553	0.08%
2018/11/06	5	31.55	5	31.85	31.95	0	7,623	0.00%
2018/11/05	5	31.90	6	32.03	32.40	-1	7,638	-0.01%
2018/11/02	10	31.23	4	31.20	31.20	6	7,608	0.08%
2018/11/01	15	30.32	0	0.00	30.65	15	7,783	0.19%
2018/10/31	10	29.35	0	0.00	29.50	10	7,845	0.13%
2018/10/30	11	27.73	0	0.00	28.30	11	7,902	0.14%
2018/10/29	5	27.70	27	27.52	27.70	-22	8,102	-0.27%
2018/10/26	0	0.00	10	29.50	28.25	-10	8,217	-0.12%
2018/10/24	5	29.30	10	29.20	30.10	-5	8,476	-0.06%
2018/10/23	18	29.78	0	0.00	29.50	18	8,605	0.21%
2018/10/22	30	29.88	1	30.25	30.55	29	8,882	0.33%
2018/10/19	20	29.45	10	29.15	29.60	10	9,313	0.11%
2018/10/18	10	29.72	8	29.80	29.75	2	9,394	0.02%
2018/10/17	35	29.63	2	29.60	29.65	33	9,724	0.34%
2018/10/16	19	29.37	0	0.00	28.85	19	9,755	0.19%
2018/10/15	11	28.03	0	0.00	28.40	11	9,824	0.11%
2018/10/12	20	27.00	1	26.50	27.80	19	9,868	0.19%
2018/10/11	1	26.20	46	26.18	26.00	-45	9,927	-0.45%
2018/10/09	47	29.20	2	29.23	28.80	45	10,178	0.44%
2018/10/08	56	29.50	3	29.88	29.45	53	10,380	0.51%
2018/10/05	23	28.75	42	29.39	29.40	-19	10,806	-0.18%
2018/10/04	34	30.67	6	30.54	30.30	28	10,989	0.25%
2018/10/03	4	32.30	7	31.96	32.00	-3	10,902	-0.03%
2018/10/02	0	0.00	25	31.29	31.20	-25	10,818	-0.23%
2018/10/01	61	30.39	49	30.43	30.95	12	10,962	0.11%
2018/09/28	1	31.90	1	32.15	31.70	0	10,991	0.00%
2018/09/27	4	32.00	0	0.00	32.25	4	10,989	0.04%
2018/09/26	7	32.03	9	32.39	32.10	-2	11,010	-0.02%
2018/09/25	3	31.78	2	31.63	32.15	1	11,008	0.01%
2018/09/21	5	31.63	2	31.80	31.45	3	10,954	0.03%
2018/09/20	3	31.25	52	31.13	30.85	-49	10,881	-0.45%
2018/09/19	7	32.69	8	33.76	32.25	-1	10,713	-0.01%
2018/09/18	20	32.59	1	33.10	33.10	19	10,631	0.18%
2018/09/17	5	33.35	0	0.00	33.15	5	10,586	0.05%
2018/09/14	11	34.00	0	0.00	34.25	11	10,591	0.10%
2018/09/13	1	32.80	1	33.15	33.20	0	10,476	0.00%
2018/09/12	12	33.96	4	33.90	33.30	8	10,383	0.08%
2018/09/11	10	34.40	8	33.67	34.70	2	10,325	0.02%
2018/09/10	13	33.15	54.2	32.24	33.00	-41.2	10,218	-0.40%
2018/09/07	2	34.43	49	34.10	34.60	-47	10,088	-0.47%
2018/09/06	46	35.76	164	35.25	35.00	-118	10,124	-1.17%	大賣/鉅額交易
2018/09/05	10	34.85	38	34.77	34.70	-28	9,826	-0.28%
2018/09/04	20	35.87	26.4	34.42	34.10	-6.4	9,652	-0.07%
2018/09/03	12	36.37	24	36.36	36.70	-12	9,251	-0.13%
2018/08/31	6	37.17	3	36.97	36.60	3	9,128	0.03%
2018/08/30	16	36.44	16	36.35	36.70	0	8,975	0.00%
2018/08/29	13	37.27	22	36.78	37.35	-9	8,820	-0.10%
2018/08/28	128	35.87	63	36.09	36.70	65	8,635	0.75%	大買/
2018/08/27	89	34.97	56.8	34.48	35.30	32.2	8,230	0.39%
2018/08/24	21	32.67	35	32.64	33.10	-14	7,915	-0.18%
2018/08/23	48	32.60	36	32.68	32.35	12	7,920	0.15%
2018/08/22	28	31.37	5	31.75	32.25	23	7,714	0.30%
2018/08/21	56.4	31.36	18	30.76	31.75	38.4	7,654	0.50%
2018/08/20	0	0.00	6	30.25	30.30	-6	7,477	-0.08%
2018/08/17	17	30.34	0	0.00	29.70	17	7,456	0.23%
2018/08/16	11	30.08	2	29.88	30.10	9	7,415	0.12%
2018/08/15	1.1	30.21	10	29.95	29.85	-8.9	7,407	-0.12%
2018/08/14	26	30.29	16	30.80	29.65	10	7,324	0.14%
2018/08/13	1	29.80	26	31.11	30.75	-25	7,189	-0.35%
2018/08/10	81	32.29	19	32.37	31.80	62	7,032	0.88%
2018/08/09	5	31.85	5	31.60	31.90	0	6,961	0.00%
2018/08/08	49	33.03	54	32.40	31.75	-5	6,907	-0.07%
2018/08/07	9	32.26	28	32.36	32.65	-19	6,787	-0.28%
2018/08/06	2	31.63	7	31.76	31.80	-5	6,687	-0.07%
2018/08/03	19	32.78	13	32.85	32.20	6	6,627	0.09%
2018/08/02	11	32.29	25	31.72	32.30	-14	6,498	-0.22%
2018/08/01	6	32.38	29	32.65	31.85	-23	6,373	-0.36%
2018/07/31	28	31.93	13	31.94	32.00	15	6,187	0.24%
2018/07/30	40	32.01	11	32.41	32.40	29	6,110	0.47%
2018/07/27	22	31.73	68	31.69	32.00	-46	5,970	-0.77%
2018/07/26	1,568	32.12	1,578	32.12	31.00	-10	5,694	-0.18%	大買/大賣/
2018/07/25	31	29.82	12	29.25	29.25	19	5,245	0.36%
2018/07/24	9	29.78	73	29.33	29.30	-64	5,128	-1.25%
2018/07/23	23	28.11	1	28.25	27.95	22	4,781	0.46%
2018/07/20	35	28.75	42	28.19	28.60	-7	4,759	-0.15%
2018/07/19	58	28.53	6	28.43	28.45	52	4,688	1.11%
2018/07/18	9	28.36	6	28.22	28.60	3	4,648	0.06%
2018/07/17	73	29.39	70	29.39	28.65	3	4,508	0.07%
2018/07/16	39	29.14	9	29.26	28.10	30	4,143	0.72%
2018/07/13	33.9	28.34	34	27.87	29.30	-0.1	3,897	0.00%
2018/07/12	24	26.68	16	26.57	27.75	8	3,424	0.23%
2018/07/11	8	25.31	3	25.18	25.25	5	3,103	0.16%
2018/07/10	20	25.01	13	24.93	24.90	7	3,074	0.23%
2018/07/09	54	25.21	8	25.40	25.15	46	2,996	1.54%
2018/07/06	17	24.35	45	24.70	25.35	-28	2,827	-0.99%
2018/07/05	3	24.15	0	0.00	23.10	3	2,615	0.11%
2018/07/04	0	0.00	5	23.85	23.85	-5	2,583	-0.19%
2018/07/02	0	0.00	5	22.75	22.70	-5	2,489	-0.20%
2018/06/28	0	0.00	16	22.83	22.75	-16	2,461	-0.65%
2018/06/27	5	23.33	0	0.00	23.25	5	2,444	0.20%
2018/06/26	10	23.35	0	0.00	23.60	10	2,427	0.41%
2018/06/25	11	23.60	0	0.00	23.35	11	2,387	0.46%
2018/06/14	18	23.97	0	0.00	23.60	18	2,236	0.80%
2018/06/08	5	23.75	0	0.00	23.35	5	2,028	0.25%
2018/06/07	1	23.90	5	24.15	23.70	-4	2,010	-0.20%
2018/06/06	0	0.00	6	24.23	24.10	-6	1,969	-0.30%
2018/06/05	10	24.00	10	23.60	23.85	0	1,935	0.00%
2018/06/04	5	23.60	2	23.58	23.60	3	1,887	0.16%
2018/06/01	4	23.89	31	23.63	23.50	-27	1,842	-1.47%
2018/05/31	6	23.40	29	22.99	23.65	-23	1,706	-1.35%
2018/05/30	1	21.40	0	0.00	21.50	1	1,504	0.07%
2018/05/29	5	21.57	1	21.70	21.60	4	1,498	0.27%
2018/05/25	0	0.00	1	21.85	21.90	-1	1,443	-0.07%
2018/05/24	11	21.70	0	0.00	21.80	11	1,421	0.77%
2018/05/22	20	22.13	29	22.00	22.10	-9	1,367	-0.66%
2018/05/21	4	21.46	4	21.69	21.90	0	1,311	0.00%
2018/05/18	3	21.70	0	0.00	21.60	3	1,286	0.23%
2018/05/17	10	21.66	4	21.89	21.90	6	1,278	0.47%
2018/05/16	1	21.70	2	21.90	21.80	-1	1,260	-0.08%
2018/05/15	5	21.76	2	21.50	21.60	3	1,237	0.24%
2018/05/11	0	0.00	30	21.75	21.55	-30	1,136	-2.64%
2018/05/10	65	22.80	74	22.77	22.25	-9	1,100	-0.82%
2018/05/09	2	21.75	2	22.05	22.30	0	1,007	0.00%
2018/05/08	5	21.87	0	0.00	21.90	5	981	0.51%
2018/05/07	10	22.60	0	0.00	22.50	10	950	1.05%
2018/05/04	20	22.53	9	22.61	22.45	11	913	1.20%
2018/05/03	11	22.03	3	22.42	21.75	8	869	0.92%
2018/05/02	0	0.00	2	22.20	22.25	-2	828	-0.24%
2018/04/27	15	21.41	0	0.00	21.10	15	778	1.93%
2018/04/26	2	21.38	2	21.75	21.35	0	770	0.00%
2018/04/25	4	20.86	0	0.00	21.70	4	701	0.57%
2018/04/24	0	0.00	1	20.55	20.65	-1	654	-0.15%
2018/04/23	0	0.00	1	20.40	20.40	-1	615	-0.16%
2018/04/16	2	21.08	81	21.00	20.80	-79	594	-13.28%
2018/04/12	2	20.20	0	0.00	20.25	2	587	0.34%
2018/03/15	5	20.95	5	21.05	20.65	0	634	0.00%
2018/02/07	2	18.70	0.6	18.85	18.85	1.4	621	0.22%
2018/01/19	0	0.00	0.2	21.95	21.95	-0.2	758	-0.02%
2018/01/18	5	22.65	5	22.40	22.10	0	759	0.00%