泰鼎-KY (4927)-合庫券商分點個股進出

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
38.40
漲跌
▼1.10
漲幅
-2.78%
成交量
712張
產業
上市電子零組件類股▼3.22%
482人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/19	1	38.40	18	38.87	38.40	-17	681	-2.50%
2024/04/18	14	39.68	0	0.00	39.50	14	670	2.09%
2024/04/17	26	39.33	0	0.00	39.75	26	670	3.88%
2024/04/12	0	0.00	24	39.63	39.35	-24	649	-3.70%
2024/04/11	0	0.00	2	39.80	39.75	-2	643	-0.31%
2024/04/09	5	39.95	0	0.00	39.90	5	636	0.79%
2024/04/03	2	38.95	0	0.00	39.00	2	621	0.32%
2024/04/01	8	40.48	0	0.00	40.25	8	594	1.35%
2024/03/29	6	40.13	0	0.00	40.35	6	585	1.02%
2024/03/28	7	40.69	0	0.00	40.10	7	566	1.23%
2024/03/26	0	41.15	0	0.00	40.70	0	545	0.00%
2024/03/25	1	42.00	0	0.00	42.20	1	534	0.19%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/19	0	41.70	0	0.00	41.15	0	515	0.00%
2024/03/15	2	40.40	0	0.00	40.45	2	486	0.41%
2024/03/05	4	43.58	1	43.80	42.90	3	301	1.00%
2024/03/04	1	44.20	0	0.00	44.65	1	272	0.37%
2024/02/29	1	45.50	0	0.00	45.90	1	244	0.41%
2024/02/20	0	0.00	4	50.10	49.70	-4	222	-1.80%
2024/02/16	0	0.00	0	49.80	49.90	0	221	-0.02%
2024/02/15	0	0.00	2	47.50	49.65	-2	221	-0.90%
2023/12/19	0	0.00	3	49.60	49.70	-3	435	-0.69%
2023/12/18	0	0.00	1	50.40	50.20	-1	438	-0.23%
2023/12/15	1	50.90	0	0.00	50.80	1	444	0.23%
2023/12/08	0	0.00	4	50.50	50.70	-4	491	-0.81%
2023/11/22	0	0.00	0.2	50.10	49.90	-0.2	650	-0.02%
2023/10/25	5.2	49.40	0	0.00	49.10	5.2	759	0.68%
2023/10/20	2	50.10	0	0.00	49.95	2	762	0.26%
2023/10/18	0	0.00	5	52.38	51.60	-5	767	-0.65%
2023/09/28	0	0.00	1	56.40	56.30	-1	946	-0.11%
2023/09/27	1	55.20	0.1	55.40	55.00	0.9	1,018	0.09%
2023/09/18	0	0.00	1	58.00	58.00	-1	1,194	-0.08%
2023/09/14	0	0.00	1	56.50	56.80	-1	1,187	-0.08%
2023/09/13	6	55.00	0	0.00	55.20	6	1,181	0.51%
2023/09/08	0	0.00	0	57.40	56.60	0	1,201	0.00%
2023/09/06	2	57.55	200	56.68	57.00	-198	1,200	-16.50%	大賣/鉅額交易
2023/09/04	0	0.00	1	59.30	58.80	-1	1,174	-0.09%
2023/08/31	0	0.00	3	57.30	57.10	-3	1,245	-0.24%
2023/08/30	1	56.90	0	0.00	56.60	1	1,275	0.08%
2023/08/29	0	0.00	1	54.00	54.00	-1	1,264	-0.08%
2023/08/28	0	0.00	0.3	52.86	53.00	-0.3	1,275	-0.02%
2023/08/23	1	52.60	0	0.00	52.30	1	1,377	0.07%
2023/08/18	3	51.73	0	0.00	51.60	3	1,391	0.22%
2023/08/16	2	52.60	0	0.00	52.30	2	1,453	0.14%
2023/08/15	0	0.00	0.3	52.30	52.70	-0.3	1,466	-0.02%
2023/08/14	0	0.00	0.3	54.80	54.60	-0.3	1,451	-0.02%
2023/08/02	1	58.40	0	0.00	58.20	1	1,450	0.07%
2023/08/01	1	61.40	0	0.00	61.40	1	1,449	0.07%
2023/07/21	0	0.00	1	63.10	63.20	-1	1,433	-0.07%
2023/07/20	0	0.00	10	65.50	65.10	-10	1,449	-0.69%
2023/07/19	1	64.00	0	0.00	63.90	1	1,450	0.07%
2023/07/18	0	0.00	0.2	66.20	66.00	-0.2	1,452	-0.02%
2023/07/13	0	0.00	1	67.50	67.10	-1	1,439	-0.07%
2023/07/11	0	0.00	9	67.40	66.90	-9	1,426	-0.63%
2023/07/10	0	0.00	6	66.40	66.00	-6	1,502	-0.40%
2023/07/06	3	66.10	2	65.70	65.80	1	1,633	0.06%
2023/07/05	4	67.88	0	0.00	67.80	4	1,583	0.25%
2023/07/04	7	69.41	14	69.86	70.20	-7	1,531	-0.46%
2023/07/03	11	64.33	1	64.30	65.10	10	1,416	0.71%
2023/06/20	0	0.00	6	61.20	60.80	-6	1,387	-0.43%
2023/06/16	0	0.00	6	63.50	62.30	-6	1,377	-0.44%
2023/06/15	0	0.00	8	63.00	63.10	-8	1,374	-0.58%
2023/06/12	2	64.60	0	0.00	64.20	2	1,356	0.15%
2023/06/07	0	0.00	2	64.00	64.70	-2	1,344	-0.15%
2023/06/06	2	65.25	1	66.00	64.80	1	1,326	0.08%
2023/06/05	0	0.00	1	63.70	63.80	-1	1,275	-0.08%
2023/06/01	0	0.00	2	62.50	62.20	-2	1,257	-0.16%
2023/05/31	3	62.83	1	63.20	63.00	2	1,256	0.16%
2023/05/29	6	61.87	5	60.94	60.80	1	1,232	0.08%
2023/05/23	20	60.75	0	0.00	61.40	20	1,262	1.58%
2023/05/22	0	0.00	5	62.06	61.50	-5	1,318	-0.38%
2023/05/12	0	0.00	1	55.60	55.50	-1	1,198	-0.08%
2023/05/11	1	55.60	0	0.00	55.10	1	1,200	0.08%
2023/05/10	1	56.00	0	0.00	55.90	1	1,203	0.08%
2023/04/28	4	54.68	0	0.00	55.10	4	1,269	0.32%
2023/04/25	2	53.70	0	0.00	53.90	2	1,252	0.16%
2023/04/21	2	56.50	1	56.60	56.70	1	1,227	0.08%
2023/04/18	2	60.40	0	0.00	60.40	2	1,192	0.17%
2023/04/17	0	0.00	2	61.10	61.40	-2	1,171	-0.17%
2023/04/14	1	62.00	1	61.60	61.70	0	1,163	0.00%
2023/04/13	2	61.65	0	0.00	61.50	2	1,151	0.17%
2023/04/12	6	62.37	0	0.00	63.60	6	1,060	0.57%
2023/04/11	2	62.10	6	61.43	62.10	-4	976	-0.41%
2023/03/29	0	59.80	0	0.00	59.60	0	860	0.00%
2023/03/27	0	0.00	0.2	60.50	60.40	-0.2	880	-0.02%
2023/03/24	0	0.00	0	60.00	59.80	0	893	0.00%
2023/03/14	0	58.50	0	0.00	57.00	0	982	0.00%
2023/03/13	2	58.20	5	58.40	58.60	-3	996	-0.30%
2023/03/10	2	59.00	0	0.00	59.00	2	1,031	0.19%
2023/03/09	3	61.13	1	61.00	60.80	2	1,055	0.19%
2023/03/08	4	61.45	2	61.35	61.20	2	1,091	0.18%
2023/03/03	2	58.60	0	0.00	59.40	2	1,250	0.16%
2023/03/02	4	58.15	0	0.00	58.40	4	1,318	0.30%
2023/02/22	0	0.00	2	63.30	62.30	-2	1,384	-0.14%
2023/02/21	4	64.23	0	0.00	64.50	4	1,383	0.29%
2023/02/20	0	0.00	0	65.20	64.90	0	1,384	0.00%
2023/02/17	0	0.00	0.1	61.50	61.60	-0.1	1,339	-0.01%
2023/02/07	1	61.10	1	60.60	60.60	0	1,818	0.00%
2023/02/06	1	59.80	1	59.60	59.80	0	1,853	0.00%
2023/02/03	1	60.10	1	60.30	59.80	0	1,867	0.00%
2022/12/27	1	55.10	0	0.00	54.90	1	2,280	0.04%
2022/12/19	3	57.00	0	0.00	56.70	3	2,384	0.13%
2022/12/16	10	57.70	10	57.52	57.50	0	2,412	0.00%
2022/12/06	0	0.00	28	59.87	59.50	-28	2,550	-1.10%
2022/12/05	7	60.79	3	60.90	61.00	4	2,535	0.16%
2022/12/01	2	60.20	0	0.00	60.10	2	2,520	0.08%
2022/11/30	12	59.75	0	0.00	59.90	12	2,559	0.47%
2022/11/28	0	0.00	21	59.78	59.30	-21	2,579	-0.81%
2022/11/25	30	57.21	28	57.64	57.00	2	2,496	0.08%
2022/11/24	7	57.57	3	56.37	58.40	4	2,494	0.16%
2022/11/23	4	56.28	0	0.00	56.60	4	2,496	0.16%
2022/11/21	0	0.00	1	54.60	54.30	-1	2,511	-0.04%
2022/11/18	8	56.40	1	56.50	55.30	7	2,529	0.28%
2022/11/17	12	55.90	0	0.00	55.90	12	2,533	0.47%
2022/11/16	4	54.50	0	0.00	55.20	4	2,568	0.16%
2022/11/15	2	54.60	1	54.40	54.80	1	2,672	0.04%
2022/11/14	0	0.00	1	53.80	54.20	-1	2,894	-0.03%
2022/11/11	2	53.30	0	0.00	53.10	2	2,889	0.07%
2022/11/10	9	55.22	4	54.90	55.10	5	2,772	0.18%
2022/11/08	0	0.00	1	54.10	54.40	-1	2,707	-0.04%
2022/11/07	1	52.90	1	53.40	53.50	0	2,618	0.00%
2022/11/04	2	53.25	1	53.90	53.50	1	2,589	0.04%
2022/11/03	0	0.00	6	53.00	53.10	-6	2,522	-0.24%
2022/11/02	1	52.10	2	52.40	51.90	-1	2,493	-0.04%
2022/10/25	1	50.50	0	0.00	50.00	1	2,459	0.04%
2022/10/21	2	50.35	0	0.00	50.30	2	2,409	0.08%
2022/10/20	0	0.00	2	50.00	50.30	-2	2,390	-0.08%
2022/10/19	5	52.70	5	51.92	51.60	0	2,364	0.00%
2022/10/18	1	50.90	0.2	51.50	51.50	0.8	2,275	0.04%
2022/10/13	3	47.00	0	0.00	46.25	3	2,233	0.13%
2022/10/11	3	49.00	0	0.00	48.85	3	2,200	0.14%
2022/09/22	0	0.00	1	55.70	55.70	-1	2,257	-0.04%
2022/09/16	1	59.90	0	0.00	58.90	1	2,240	0.04%
2022/09/12	1	57.80	0	0.00	58.00	1	2,208	0.05%
2022/09/06	2	58.75	0	0.00	58.10	2	2,278	0.09%
2022/09/02	2	61.35	1	61.00	60.90	1	2,251	0.04%
2022/09/01	2	60.95	0	0.00	60.50	2	2,218	0.09%
2022/08/22	0	0.00	1	62.30	62.80	-1	2,037	-0.05%
2022/08/19	9	62.77	7	60.77	62.30	2	1,915	0.10%
2022/08/18	0	0.00	1	59.40	61.90	-1	1,693	-0.06%
2022/08/12	0	0.00	2	56.70	56.80	-2	1,730	-0.12%
2022/08/09	1	54.80	0	0.00	55.70	1	1,793	0.06%
2022/08/05	5	55.60	5	56.70	56.70	0	1,759	0.00%
2022/07/22	1	63.30	1	64.50	63.30	0	1,996	0.00%
2022/07/21	1	63.20	0	0.00	64.20	1	2,010	0.05%
2022/07/20	0	0.00	4	64.30	63.40	-4	2,054	-0.19%
2022/07/14	0	0.00	2	60.80	62.30	-2	2,321	-0.09%
2022/07/13	2	59.95	1	61.30	59.00	1	2,314	0.04%
2022/07/12	1	60.10	0	0.00	60.50	1	2,295	0.04%
2022/07/08	0	0.00	1	65.70	65.80	-1	2,316	-0.04%
2022/07/06	1	62.30	0	0.00	61.80	1	2,326	0.04%
2022/07/05	2	65.25	10	63.02	64.70	-8	2,343	-0.34%
2022/06/30	10	69.90	0	0.00	69.30	10	2,309	0.43%
2022/06/27	0	0.00	10	74.60	74.00	-10	2,560	-0.39%
2022/06/23	5	71.22	0	0.00	71.70	5	2,678	0.19%
2022/06/22	5	72.98	0	0.00	71.40	5	2,769	0.18%
2022/06/17	1	72.00	0	0.00	74.00	1	3,136	0.03%
2022/06/16	0.1	75.80	1	76.80	74.50	-0.9	3,133	-0.03%
2022/06/15	2	77.50	0	0.00	75.70	2	3,125	0.06%
2022/06/14	1	78.80	0	0.00	78.50	1	3,095	0.03%
2022/06/10	0	0.00	1	83.60	83.20	-1	3,034	-0.03%
2022/06/07	1	87.10	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	87.80	1	87.70	86.30	0	3,077	0.00%
2022/06/02	1	89.50	1	89.80	88.10	0	3,112	0.00%
2022/06/01	2	91.05	0	0.00	89.80	2	3,228	0.06%
2022/05/31	4	90.50	3	90.60	91.20	1	3,297	0.03%
2022/05/27	1	87.30	0	0.00	87.20	1	3,390	0.03%
2022/05/24	1.2	89.37	0	0.00	88.60	1.2	3,449	0.03%
2022/05/16	0	0.00	1	94.50	93.70	-1	3,553	-0.03%
2022/05/13	1	93.70	0	0.00	93.00	1	3,578	0.03%
2022/05/12	1	93.20	1	93.80	92.80	0	3,665	0.00%
2022/05/11	2	95.45	0	0.00	96.20	2	3,722	0.05%
2022/05/10	2	97.30	0	0.00	95.20	2	3,762	0.05%
2022/05/06	2	99.95	0	0.00	99.70	2	4,134	0.05%
2022/05/05	1	100.00	2	103.75	104.00	-1	4,176	-0.02%
2022/04/27	10	93.13	0	0.00	94.00	10	4,363	0.23%
2022/04/26	1	92.00	3	94.60	94.30	-2	4,393	-0.05%
2022/04/25	3	92.10	2.1	94.08	94.80	0.9	4,461	0.02%
2022/04/22	3	96.30	0	0.00	94.50	3	4,492	0.07%
2022/04/21	0	0.00	2	104.75	105.00	-2	4,436	-0.05%
2022/04/20	0	0.00	5	104.20	105.00	-5	4,574	-0.11%
2022/04/19	5	102.50	1	102.50	102.50	4	4,680	0.09%
2022/04/15	2	101.50	0	0.00	99.40	2	4,935	0.04%
2022/04/13	1	101.00	2	102.75	103.50	-1	5,261	-0.02%
2022/04/12	0	0.00	0.2	101.00	102.00	-0.2	5,471	0.00%
2022/04/11	0.2	98.95	1	98.80	98.80	-0.8	5,549	-0.01%
2022/04/08	6	101.08	0	0.00	101.00	6	5,619	0.11%
2022/04/07	1	102.50	4	102.38	102.00	-3	5,729	-0.05%
2022/04/06	0	0.00	62	101.98	103.00	-62	5,870	-1.06%
2022/04/01	1	104.50	1	105.50	103.50	0	5,968	0.00%
2022/03/31	7.1	106.28	3	105.50	106.00	4.1	6,026	0.07%
2022/03/30	0	0.00	136	106.63	105.50	-136	6,178	-2.20%	大賣/鉅額交易
2022/03/29	1.2	104.40	2	105.50	105.50	-0.8	6,384	-0.01%
2022/03/28	64	100.95	3	103.50	105.50	61	6,557	0.93%
2022/03/25	2	105.75	0	0.00	104.50	2	6,734	0.03%
2022/03/24	2	106.00	2	105.50	107.50	0	6,998	0.00%
2022/03/23	1	103.00	2	104.50	102.50	-1	7,083	-0.01%
2022/03/22	3	100.63	5	100.10	102.50	-2	7,145	-0.03%
2022/03/21	2	97.40	0	0.00	97.50	2	7,026	0.03%
2022/03/17	0	0.00	2	92.10	93.70	-2	7,026	-0.03%
2022/03/16	3	89.80	0	0.00	89.60	3	7,022	0.04%
2022/03/11	2	94.10	0	0.00	94.60	2	7,133	0.03%
2022/03/10	0	0.00	3	94.53	94.80	-3	7,199	-0.04%
2022/03/08	2	90.80	7	91.96	89.60	-5	7,673	-0.07%
2022/03/07	8	89.18	10	90.92	90.80	-2	7,944	-0.03%
2022/03/04	5	94.20	3	95.27	92.30	2	8,202	0.02%
2022/03/03	2	97.00	0	0.00	96.00	2	8,209	0.02%
2022/03/02	1	98.50	1	99.00	98.60	0	8,153	0.00%
2022/02/25	6	100.05	6	99.47	99.40	0	8,214	0.00%
2022/02/24	5	100.96	4	100.15	100.50	1	8,294	0.01%
2022/02/23	0	0.00	7	103.43	104.00	-7	8,512	-0.08%
2022/02/22	3	101.33	1	102.00	101.00	2	8,698	0.02%
2022/02/21	9	103.50	12	103.46	104.00	-3	8,755	-0.03%
2022/02/18	7	102.79	6	104.33	103.00	1	8,839	0.01%
2022/02/17	8	105.00	8	106.50	104.00	0	8,972	0.00%
2022/02/16	5	105.20	5	105.70	105.50	0	9,115	0.00%
2022/02/15	4	103.50	3	104.17	102.00	1	9,329	0.01%
2022/02/14	3	103.67	1	107.50	102.00	2	9,571	0.02%
2022/02/11	3	106.50	5	106.20	107.00	-2	9,870	-0.02%
2022/02/10	5	104.80	2	105.50	104.50	3	10,054	0.03%
2022/02/09	3	105.33	3.2	103.62	105.50	-0.2	10,128	0.00%
2022/02/08	11	107.82	23	106.43	105.50	-12	10,138	-0.12%
2022/02/07	3	114.17	4	117.00	117.00	-1	10,163	-0.01%
2022/01/26	3	115.50	2	115.00	113.50	1	10,170	0.01%
2022/01/25	5	117.30	3	115.50	115.00	2	10,232	0.02%
2022/01/24	4	119.50	6	119.92	119.00	-2	10,245	-0.02%
2022/01/21	2	121.50	9	123.39	121.00	-7	10,262	-0.07%
2022/01/20	0	0.00	2	125.50	125.50	-2	10,259	-0.02%
2022/01/19	0	0.00	7	124.00	124.50	-7	10,282	-0.07%
2022/01/18	7	126.21	3	123.33	123.00	4	10,409	0.04%
2022/01/17	2	124.75	2	127.00	127.50	0	10,437	0.00%
2022/01/14	3	123.33	9	124.61	126.00	-6	10,538	-0.06%
2022/01/13	5	123.60	2	121.25	122.50	3	10,540	0.03%
2022/01/12	3	127.83	1	127.50	126.50	2	10,553	0.02%
2022/01/11	1	128.00	6	131.83	129.00	-5	10,539	-0.05%
2022/01/10	4	128.75	8	129.13	129.00	-4	10,515	-0.04%
2022/01/07	1	128.00	0	126.00	125.00	1	10,675	0.01%
2022/01/06	0	0.00	5	136.20	137.00	-5	10,737	-0.05%
2022/01/05	6	130.08	5	127.30	128.50	1	10,568	0.01%
2022/01/04	4	132.25	3	132.50	132.50	1	10,402	0.01%
2022/01/03	4	132.63	4	135.25	134.50	0	10,361	0.00%
2021/12/30	6	130.58	4	131.00	130.50	2	10,330	0.02%
2021/12/29	7	125.00	7	126.64	129.00	0	10,231	0.00%
2021/12/28	6	124.25	8	126.81	127.00	-2	10,118	-0.02%
2021/12/27	2	121.50	4	121.50	124.00	-2	10,047	-0.02%
2021/12/24	17	124.65	1	124.00	123.00	16	10,005	0.16%
2021/12/23	5	126.30	5.5	127.18	129.00	-0.5	9,825	-0.01%
2021/12/22	14	119.86	7	116.29	117.50	7	9,611	0.07%
2021/12/21	6	113.50	6.1	114.70	118.00	-0.1	9,542	0.00%
2021/12/20	26.1	113.75	10	112.70	114.00	16.1	9,781	0.16%
2021/12/17	6	106.92	3	105.33	108.00	3	9,552	0.03%
2021/12/16	1	99.00	2	102.25	102.50	-1	9,333	-0.01%
2021/12/15	2	96.90	2	95.90	96.00	0	9,206	0.00%
2021/12/14	3	95.17	1	96.40	94.20	2	9,242	0.02%
2021/12/13	0	0.00	3	96.03	95.20	-3	9,303	-0.03%
2021/12/10	1	95.40	0	0.00	95.10	1	9,540	0.01%
2021/12/09	4	96.70	2	95.55	95.00	2	9,626	0.02%
2021/12/08	1	96.10	0	0.00	95.40	1	9,715	0.01%
2021/12/07	0	0.00	3	94.40	93.60	-3	10,136	-0.03%
2021/12/06	3	96.30	0	0.00	95.60	3	10,457	0.03%
2021/12/03	2	97.20	2.3	96.16	96.30	-0.3	10,554	0.00%
2021/12/02	2	99.45	14	99.54	98.30	-12	10,616	-0.11%
2021/12/01	6.3	108.16	221	106.46	103.00	-214.8	10,358	-2.07%	大賣/鉅額交易
2021/11/30	35	109.00	2	114.00	114.00	33	10,353	0.32%
2021/11/29	10	103.75	5	103.10	104.00	5	10,326	0.05%
2021/11/26	0	0.00	6	100.25	101.50	-6	10,376	-0.06%
2021/11/24	3	102.17	28	101.25	101.50	-25	10,336	-0.24%
2021/11/23	4	101.50	12	102.03	99.00	-8	10,249	-0.08%
2021/11/22	0	0.00	65	104.24	102.50	-65	10,121	-0.64%
2021/11/19	55	105.30	2	108.75	103.00	53	9,883	0.54%
2021/11/18	3	101.33	1	103.00	103.00	2	9,661	0.02%
2021/11/17	4	100.88	3	102.00	103.00	1	9,585	0.01%
2021/11/16	3	99.50	6	98.85	100.50	-3	9,481	-0.03%
2021/11/15	2	102.25	8	103.75	103.50	-6	9,310	-0.06%
2021/11/12	16	99.98	35	99.56	98.90	-19	9,148	-0.21%
2021/11/11	0	0.00	2	100.25	101.50	-2	8,880	-0.02%
2021/11/10	12	93.83	11	93.12	92.30	1	8,609	0.01%
2021/11/09	12	90.60	22	91.32	93.60	-10	8,228	-0.12%
2021/11/08	30	84.53	20	84.39	85.10	10	7,972	0.13%
2021/11/05	34	83.24	43	83.96	85.00	-9	7,842	-0.11%
2021/11/04	91	81.42	2	84.15	84.80	89	7,630	1.17%
2021/11/03	1	77.70	4	79.60	79.90	-3	7,371	-0.04%
2021/11/02	1	75.80	97	76.85	76.30	-96	7,284	-1.32%
2021/11/01	9	79.43	5	78.52	80.00	4	7,196	0.06%
2021/10/29	84	75.97	8	77.43	78.00	76	7,122	1.07%
2021/10/28	32	74.85	1	74.00	74.40	31	7,055	0.44%
2021/10/27	0	0.00	45	75.41	75.60	-45	7,006	-0.64%
2021/10/26	55	75.56	14	76.06	75.10	41	6,952	0.59%
2021/10/25	76	79.39	3	77.63	77.50	73	6,781	1.08%
2021/10/22	2	80.65	13	80.14	80.80	-11	6,653	-0.17%
2021/10/21	1	78.20	41	78.27	78.20	-40	6,455	-0.62%
2021/10/20	3	78.70	5	78.52	77.90	-2	6,355	-0.03%
2021/10/19	7	77.14	3	77.40	78.50	4	6,208	0.06%
2021/10/18	19	76.51	22	76.64	77.30	-3	6,132	-0.05%
2021/10/15	46	75.17	20	75.47	76.00	26	6,050	0.43%
2021/10/14	97	72.20	3	72.67	73.90	94	5,766	1.63%
2021/10/13	0	0.00	1	71.00	70.80	-1	5,597	-0.02%
2021/10/12	104	71.61	105	71.94	72.00	-1	5,590	-0.02%	大買/大賣/
2021/10/08	1	70.60	0	0.00	70.80	1	5,584	0.02%
2021/10/07	4	70.35	2	70.60	70.80	2	5,641	0.04%
2021/10/01	1	65.70	2	66.50	65.10	-1	5,413	-0.02%
2021/09/30	0	0.00	2	68.60	68.00	-2	5,326	-0.04%
2021/09/29	7	69.87	0	0.00	69.50	7	5,269	0.13%
2021/09/27	3	71.67	15	73.75	73.10	-12	5,041	-0.24%
2021/09/24	1	71.20	1	71.50	71.30	0	4,553	0.00%
2021/09/23	1	68.90	2	68.85	69.00	-1	4,403	-0.02%
2021/09/22	1	68.90	1	68.60	68.30	0	4,354	0.00%
2021/09/17	1	66.30	1	66.90	68.70	0	4,283	0.00%
2021/09/16	2	66.85	4	67.40	67.00	-2	4,227	-0.05%
2021/09/15	8	67.35	8	69.08	68.90	0	4,143	0.00%
2021/09/14	5	70.86	23	70.47	70.30	-18	3,902	-0.46%
2021/09/13	14	72.31	14	72.41	73.00	0	3,808	0.00%
2021/09/10	77	72.58	49	72.77	73.10	28	3,676	0.76%
2021/09/09	26	70.98	30	71.00	71.50	-4	3,227	-0.12%
2021/09/08	1	65.30	1	65.20	66.80	0	2,827	0.00%
2021/09/07	0	0.00	20	68.89	69.90	-20	2,656	-0.75%
2021/09/06	3	68.73	11.4	67.98	68.40	-8.4	2,407	-0.35%
2021/09/03	17	69.61	20	70.12	70.50	-3	2,298	-0.13%
2021/09/02	7	67.69	62	67.31	68.60	-55	1,979	-2.78%
2021/09/01	217	64.20	1	65.80	65.80	216	1,608	13.43%	大買/鉅額交易
2021/08/31	0	0.00	1	61.70	62.00	-1	1,458	-0.07%
2021/08/26	1	59.50	0	0.00	59.50	1	1,426	0.07%
2021/08/25	0	0.00	3	60.40	60.70	-3	1,433	-0.21%
2021/08/24	1	57.40	0	0.00	57.20	1	1,413	0.07%
2021/08/11	0	0.00	1	56.80	57.30	-1	1,563	-0.06%
2021/08/06	1	60.30	0	0.00	61.00	1	1,715	0.06%
2021/08/05	13	60.45	7	61.60	60.40	6	1,783	0.34%
2021/07/27	1	59.90	0	0.00	59.60	1	2,002	0.05%
2021/07/26	10	59.70	0	0.00	59.70	10	2,010	0.50%
2021/07/19	5	60.00	0	0.00	59.80	5	2,021	0.25%
2021/07/16	2	63.25	0	0.00	63.60	2	2,038	0.10%
2021/07/15	10	64.53	0	0.00	64.30	10	2,037	0.49%
2021/07/14	1	64.20	8	63.13	65.40	-7	1,996	-0.35%
2021/07/07	6	59.98	0	0.00	59.80	6	2,111	0.28%
2021/07/06	1	61.50	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	1	62.60	62.80	-1	2,131	-0.05%
2021/06/30	0	0.00	10	60.60	60.50	-10	2,192	-0.46%
2021/06/24	4	61.20	0	0.00	61.20	4	2,242	0.18%
2021/06/15	0	0.00	5	58.40	58.30	-5	2,265	-0.22%
2021/05/31	2	56.55	0	0.00	56.50	2	2,531	0.08%
2021/05/26	5	54.30	0	0.00	54.50	5	2,596	0.19%
2021/05/25	15	54.27	0	0.00	55.20	15	2,608	0.58%
2021/05/20	2	51.00	0	0.00	50.40	2	2,601	0.08%
2021/05/19	1	50.70	1	51.60	51.90	0	2,594	0.00%
2021/05/13	1	50.70	0	0.00	50.80	1	2,494	0.04%
2021/05/12	0	0.00	11	56.35	55.20	-11	2,437	-0.45%
2021/05/11	6	61.52	20	62.00	61.30	-14	2,407	-0.58%
2021/05/10	10	68.59	0	0.00	68.10	10	2,333	0.43%
2021/05/06	4	68.38	0	0.00	67.90	4	2,357	0.17%
2021/05/04	3	64.47	3	65.00	65.80	0	2,472	0.00%
2021/05/03	9	65.50	1	65.60	65.20	8	2,493	0.32%
2021/04/29	1	66.60	1	67.10	66.80	0	2,494	0.00%
2021/04/28	4.9	68.63	3	68.60	67.80	1.9	2,506	0.08%
2021/04/27	0	0.00	2	67.45	67.50	-2	2,459	-0.08%
2021/04/26	4	67.20	2	67.00	67.00	2	2,471	0.08%
2021/04/23	4	66.70	0	0.00	67.00	4	2,476	0.16%
2021/04/22	2	67.80	0	0.00	66.80	2	2,524	0.08%
2021/04/21	3	67.93	0	0.00	67.90	3	2,556	0.12%
2021/04/19	0	0.00	2	67.25	67.20	-2	2,565	-0.08%
2021/04/16	0.1	66.00	24	65.30	65.90	-23.9	2,547	-0.94%
2021/04/15	2.4	63.60	0	0.00	64.00	2.4	2,554	0.10%
2021/04/14	10	61.84	23	62.50	62.00	-13	2,567	-0.51%
2021/04/13	13	64.65	2	64.70	64.30	11	2,516	0.44%
2021/04/12	0	0.00	5	66.20	66.10	-5	2,473	-0.20%
2021/04/09	1	66.60	0	0.00	66.50	1	2,482	0.04%
2021/04/08	20	66.70	0	0.00	66.70	20	2,468	0.81%
2021/04/07	2	66.60	0	0.00	66.50	2	2,456	0.08%
2021/03/31	11	66.69	0	0.00	66.50	11	2,469	0.45%
2021/03/30	1	67.10	0	0.00	67.00	1	2,504	0.04%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/26	3	66.60	0	0.00	66.70	3	2,619	0.11%
2021/03/23	0	0.00	2	66.90	66.70	-2	2,720	-0.07%
2021/03/22	0	0.00	2	66.80	66.80	-2	2,734	-0.07%
2021/03/19	2	67.80	0	0.00	67.40	2	2,732	0.07%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/17	0	0.00	1	68.20	67.70	-1	2,780	-0.04%
2021/03/16	1	67.70	1	68.00	68.10	0	2,832	0.00%
2021/03/15	2	67.60	1	68.00	68.10	1	2,841	0.04%
2021/03/12	1	67.60	0	0.00	67.90	1	2,845	0.04%
2021/03/10	5	67.90	0	0.00	67.70	5	2,882	0.17%
2021/03/04	8	68.51	1	68.90	68.20	7	2,914	0.24%
2021/02/26	0	0.00	14	71.20	71.20	-14	2,859	-0.49%
2021/02/25	4	70.60	0	0.00	71.10	4	2,857	0.14%
2021/02/23	10	70.20	0	0.00	70.40	10	2,862	0.35%
2021/02/22	3	71.60	1	71.40	71.20	2	2,930	0.07%
2021/02/19	7	70.89	10	71.18	71.20	-3	2,941	-0.10%
2021/02/18	9	70.99	13	71.22	71.20	-4	2,978	-0.13%
2021/02/17	0	0.00	2	68.70	69.30	-2	3,011	-0.07%
2021/02/05	0	0.00	11	68.51	68.00	-11	2,993	-0.37%
2021/02/04	0	0.00	2	66.90	66.70	-2	3,002	-0.07%
2021/02/02	1	66.90	0	0.00	67.00	1	3,048	0.03%
2021/02/01	20	67.80	1	67.40	67.90	19	3,032	0.63%
2021/01/29	0	0.00	10	70.50	68.80	-10	3,112	-0.32%
2021/01/28	3	70.53	0	0.00	70.20	3	3,078	0.10%
2021/01/27	2	71.85	22	70.18	71.70	-20	3,027	-0.66%
2021/01/26	22	68.91	0	0.00	68.60	22	2,911	0.76%
2021/01/22	0	0.00	2	68.50	68.40	-2	2,838	-0.07%
2021/01/21	3	67.90	1	69.10	67.90	2	2,850	0.07%
2021/01/19	0	0.00	1	69.10	68.80	-1	2,868	-0.03%
2021/01/15	2	69.55	0	0.00	68.90	2	2,838	0.07%
2021/01/12	0	0.00	3	67.10	66.70	-3	2,719	-0.11%
2021/01/11	1	68.50	10	68.80	68.90	-9	2,692	-0.33%
2021/01/08	11	67.15	0	0.00	67.50	11	2,673	0.41%
2021/01/06	2	68.10	0	0.00	68.30	2	2,634	0.08%
2021/01/04	0	0.00	1	69.50	69.40	-1	2,608	-0.04%
2020/12/30	0	0.00	1	68.30	68.70	-1	2,597	-0.04%
2020/12/29	2	68.30	0	0.00	68.60	2	2,624	0.08%
2020/12/28	2	67.95	0	0.00	67.90	2	2,615	0.08%
2020/12/25	0	0.00	1	68.60	68.80	-1	2,581	-0.04%
2020/12/24	11	70.99	0	0.00	70.20	11	2,571	0.43%
2020/12/22	16	68.28	101	68.78	67.60	-85	2,576	-3.30%	大賣/
2020/12/21	2	68.40	0	0.00	68.30	2	2,515	0.08%
2020/12/18	4	70.55	0	0.00	70.50	4	2,586	0.15%
2020/12/16	0	0.00	5	71.60	72.00	-5	2,632	-0.19%
2020/12/14	3	72.70	1	72.60	72.90	2	2,740	0.07%
2020/12/11	1	72.10	0	0.00	72.60	1	2,810	0.04%
2020/12/10	8	76.63	4	74.40	74.60	4	2,880	0.14%
2020/12/07	8	78.06	75	79.61	77.30	-67	2,949	-2.27%
2020/12/04	1	81.90	1	81.60	81.10	0	2,888	0.00%
2020/12/03	0	0.00	5	81.80	81.80	-5	2,879	-0.17%
2020/12/02	3	82.80	44	82.26	82.60	-41	2,878	-1.42%
2020/12/01	7	82.86	0	0.00	83.40	7	2,889	0.24%
2020/11/30	10	82.45	0	0.00	81.30	10	2,889	0.35%
2020/11/27	25	82.84	1	82.40	83.40	24	2,869	0.84%
2020/11/26	12	82.70	1	83.80	84.10	11	2,840	0.39%
2020/11/25	5	82.14	0	0.00	81.40	5	2,816	0.18%
2020/11/20	2	82.65	0	0.00	82.90	2	2,874	0.07%
2020/11/19	0	0.00	4	83.00	82.40	-4	2,877	-0.14%
2020/11/17	27	82.29	22	81.70	81.60	5	2,822	0.18%
2020/11/16	5	81.86	77	81.53	81.80	-72	2,855	-2.52%
2020/11/06	0	0.00	3	77.97	78.50	-3	3,079	-0.10%
2020/11/04	0	0.00	1	75.60	75.80	-1	3,117	-0.03%
2020/10/30	0	0.00	1	74.40	74.10	-1	3,595	-0.03%
2020/10/28	0	0.00	2	75.90	75.40	-2	3,735	-0.05%
2020/10/27	0	0.00	2	73.60	74.30	-2	3,751	-0.05%
2020/10/22	0	0.00	2	72.10	72.20	-2	3,945	-0.05%
2020/10/21	0	0.00	4	72.60	72.90	-4	4,023	-0.10%
2020/10/20	0	0.00	1	70.80	71.60	-1	4,154	-0.02%
2020/10/19	2	70.50	0	0.00	71.00	2	4,236	0.05%
2020/10/15	1	70.80	2	70.80	70.90	-1	4,345	-0.02%
2020/10/13	0	0.00	11	71.50	71.70	-11	4,480	-0.25%
2020/10/07	3	73.03	4	72.90	72.90	-1	4,600	-0.02%
2020/10/06	5	71.82	0	0.00	71.70	5	4,641	0.11%
2020/09/30	3	72.00	0	0.00	72.20	3	4,830	0.06%
2020/09/29	5	70.50	0	0.00	71.00	5	4,900	0.10%
2020/09/28	2	71.80	1	72.10	72.00	1	4,991	0.02%
2020/09/25	0	0.00	3	73.20	72.40	-3	5,108	-0.06%
2020/09/24	0	0.00	1	76.70	74.60	-1	5,324	-0.02%
2020/09/23	12	79.44	9	80.22	77.30	3	5,685	0.05%
2020/09/22	2	77.60	0	0.00	78.30	2	5,668	0.04%
2020/09/21	2	77.15	2	78.45	78.30	0	5,672	0.00%
2020/09/16	9	77.62	7	78.00	78.00	2	5,632	0.04%
2020/09/15	1	75.10	3	76.67	77.10	-2	5,684	-0.04%
2020/09/14	1	74.10	10	74.21	74.20	-9	5,814	-0.15%
2020/09/11	1	69.90	0	0.00	71.00	1	5,733	0.02%
2020/09/10	0	0.00	1	70.90	70.70	-1	5,824	-0.02%
2020/09/03	3	71.20	2	72.70	71.10	1	6,194	0.02%
2020/09/01	2	71.20	0	0.00	71.00	2	6,217	0.03%
2020/08/31	0	0.00	2	72.70	72.30	-2	6,318	-0.03%
2020/08/28	3	71.17	1	71.60	70.80	2	6,344	0.03%
2020/08/27	1	71.70	3	72.87	72.30	-2	6,351	-0.03%
2020/08/25	2	72.10	2	72.60	72.10	0	6,399	0.00%
2020/08/21	1	71.60	0	0.00	72.40	1	6,432	0.02%
2020/08/20	1	73.00	0	0.00	70.50	1	6,500	0.02%
2020/08/19	3	74.67	1	76.30	73.50	2	6,602	0.03%
2020/08/18	2	75.25	4	76.00	75.20	-2	6,665	-0.03%
2020/08/17	2	75.25	1	76.30	76.20	1	6,804	0.01%
2020/08/14	0	0.00	4	75.43	76.90	-4	7,144	-0.06%
2020/08/13	6	73.78	10	74.25	73.70	-4	7,234	-0.06%
2020/08/12	11	73.51	0	0.00	73.20	11	7,304	0.15%
2020/08/11	34	75.89	9	75.67	75.80	25	7,256	0.34%
2020/08/10	3	75.83	3	75.67	74.40	0	7,261	0.00%
2020/08/07	5	77.68	0	0.00	76.30	5	7,369	0.07%
2020/08/06	14	80.95	2	81.35	79.60	12	7,356	0.16%
2020/08/05	6	80.32	2	81.80	83.10	4	7,623	0.05%
2020/08/04	51	75.67	11	75.76	75.80	40	7,502	0.53%
2020/07/31	0	0.00	31	80.29	80.40	-31	7,730	-0.40%
2020/07/30	0	0.00	2	81.25	79.60	-2	8,002	-0.02%
2020/07/29	3	80.33	0	0.00	80.10	3	8,006	0.04%
2020/07/28	2	81.90	5	81.12	82.00	-3	8,007	-0.04%
2020/07/27	1	80.20	2	81.10	80.00	-1	7,992	-0.01%
2020/07/24	7	84.11	5	81.20	80.80	2	8,093	0.02%
2020/07/22	2	82.20	2	82.10	82.40	0	8,100	0.00%
2020/07/21	1	80.10	0	0.00	81.80	1	8,102	0.01%
2020/07/20	1	79.90	0	0.00	80.20	1	8,192	0.01%
2020/07/17	2	79.30	13	80.98	78.90	-11	8,302	-0.13%
2020/07/16	1	79.00	5	79.86	79.60	-4	8,376	-0.05%
2020/07/15	1	79.30	1	78.90	78.00	0	8,442	0.00%
2020/07/13	1	77.90	3	79.10	77.70	-2	8,523	-0.02%
2020/07/10	1	79.90	3	79.77	77.70	-2	8,572	-0.02%
2020/07/09	20	83.79	7	81.57	81.10	13	8,601	0.15%
2020/07/08	0	0.00	1	81.40	81.60	-1	8,613	-0.01%
2020/07/07	1	80.90	6	78.35	79.80	-5	8,630	-0.06%
2020/07/06	2	80.40	4	80.35	78.90	-2	8,763	-0.02%
2020/07/03	25	80.81	5	79.18	78.00	20	8,994	0.22%
2020/07/02	78	76.35	38	75.80	79.40	40	8,939	0.45%
2020/07/01	5	71.80	6	71.03	72.20	-1	8,738	-0.01%
2020/06/30	0	0.00	2	69.00	69.10	-2	8,712	-0.02%
2020/06/29	20	69.10	180	69.83	69.10	-160	8,739	-1.83%	大賣/鉅額交易
2020/06/24	20	70.50	0	71.80	70.80	20	8,718	0.23%
2020/06/23	7	71.44	3	71.10	70.60	4	8,835	0.05%
2020/06/22	8	72.73	5	71.94	72.30	3	8,839	0.03%
2020/06/19	4	73.15	4	72.20	73.60	0	8,860	0.00%
2020/06/18	3	69.23	0	0.00	69.40	3	8,725	0.03%
2020/06/17	37	70.62	1	69.50	69.00	36	8,838	0.41%
2020/06/16	152	69.08	6	69.13	70.60	146	8,860	1.65%	大買/鉅額交易
2020/06/15	3	67.90	3	67.67	67.30	0	8,868	0.00%
2020/06/12	0	0.00	5	65.20	67.60	-5	9,014	-0.06%
2020/06/11	0	0.00	3	65.87	65.20	-3	9,095	-0.03%
2020/06/10	4	65.65	0	0.00	67.00	4	9,153	0.04%
2020/06/09	0	0.00	20	66.63	66.20	-20	9,234	-0.22%
2020/06/08	15	67.46	0	0.00	67.00	15	9,341	0.16%
2020/06/05	9	67.08	1	67.30	67.30	8	9,400	0.09%
2020/06/04	4	70.25	4	69.90	69.80	0	9,466	0.00%
2020/06/03	2	69.10	2	69.00	70.20	0	9,620	0.00%
2020/06/02	2	69.70	2	69.90	69.00	0	9,744	0.00%
2020/06/01	2	69.75	2	69.55	69.60	0	9,816	0.00%
2020/05/29	0	0.00	2	68.50	68.70	-2	9,858	-0.02%
2020/05/28	1	68.80	3	68.00	68.10	-2	10,032	-0.02%
2020/05/27	2	67.55	1	68.10	68.10	1	10,091	0.01%
2020/05/26	5	69.32	3	69.50	68.20	2	10,310	0.02%
2020/05/25	2	71.10	1	70.80	72.50	1	10,445	0.01%
2020/05/22	4	70.78	6	70.63	69.70	-2	10,475	-0.02%
2020/05/21	11	68.40	14	69.40	71.50	-3	10,464	-0.03%
2020/05/20	1	63.00	3	63.53	65.00	-2	10,220	-0.02%
2020/05/19	3	62.70	18	62.36	62.90	-15	10,586	-0.14%
2020/05/15	13	61.78	6	60.62	60.80	7	10,820	0.06%
2020/05/14	4	62.73	3	62.10	60.60	1	11,202	0.01%
2020/05/13	1	62.20	0	0.00	61.90	1	11,770	0.01%
2020/05/12	5	62.46	4	62.98	62.10	1	12,247	0.01%
2020/05/11	1	60.00	8	59.76	61.40	-7	12,047	-0.06%
2020/05/08	6	60.17	1	59.60	60.20	5	12,006	0.04%
2020/05/07	20	61.18	19	60.53	60.10	1	12,034	0.01%
2020/05/06	9	58.19	7	58.30	58.60	2	11,835	0.02%
2020/05/05	1	56.70	3	55.73	55.60	-2	11,633	-0.02%
2020/05/04	1	55.50	2	55.70	55.10	-1	11,850	-0.01%
2020/04/30	1	55.80	1	55.90	56.30	0	11,923	0.00%
2020/04/29	12	57.71	10	57.04	56.30	2	12,041	0.02%
2020/04/28	2	56.40	2	55.50	57.20	0	12,202	0.00%
2020/04/27	2	54.20	1	54.20	54.00	1	12,135	0.01%
2020/04/24	5	54.50	3	54.40	54.00	2	12,214	0.02%
2020/04/23	7	55.50	9	55.38	54.60	-2	12,367	-0.02%
2020/04/22	6	54.47	2	55.00	55.90	4	12,442	0.03%
2020/04/21	10	54.62	8	54.24	54.00	2	12,394	0.02%
2020/04/20	0	0.00	5	53.40	53.40	-5	12,231	-0.04%
2020/04/17	27	53.55	25	52.24	52.00	2	12,138	0.02%
2020/04/16	1	53.00	0	0.00	53.40	1	12,063	0.01%
2020/04/15	3	53.00	18	53.12	53.00	-15	12,025	-0.12%
2020/04/14	19	53.77	12	53.88	54.00	7	11,926	0.06%
2020/04/13	27	53.72	29	53.99	53.10	-2	11,862	-0.02%
2020/04/10	13	52.95	11	53.08	52.50	2	11,721	0.02%
2020/04/09	5	52.88	13	52.91	52.80	-8	11,677	-0.07%
2020/04/08	11	49.75	12	50.54	51.80	-1	11,479	-0.01%
2020/04/07	0	0.00	3	48.18	48.40	-3	11,116	-0.03%
2020/04/06	5	43.92	3	43.60	44.00	2	10,970	0.02%
2020/04/01	10	45.75	0	0.00	45.50	10	10,811	0.09%
2020/03/31	0	47.35	1	47.45	47.10	-1	10,793	-0.01%
2020/03/27	11	51.14	17	48.96	48.40	-6	10,907	-0.06%
2020/03/26	8	51.55	5	51.50	51.80	3	10,903	0.03%
2020/03/25	46	52.90	64	53.67	51.40	-18	10,937	-0.16%
2020/03/24	35	52.45	12	52.58	52.50	23	10,937	0.21%
2020/03/23	67	52.15	54	50.81	51.00	13	10,976	0.12%
2020/03/20	7	49.13	6	51.73	51.40	1	10,835	0.01%
2020/03/19	3	48.30	3	46.77	47.20	0	10,721	0.00%
2020/03/18	2	50.90	9	51.70	50.50	-7	10,591	-0.07%
2020/03/17	7	45.57	7	47.29	49.15	0	10,397	0.00%
2020/03/16	3	48.83	3	47.32	46.55	0	10,242	0.00%
2020/03/13	5	46.65	9	46.79	49.45	-4	10,142	-0.04%
2020/03/12	15	51.97	19	51.09	50.00	-4	10,088	-0.04%
2020/03/11	9	55.23	1	56.70	54.20	8	9,966	0.08%
2020/03/10	15	53.33	31	53.55	55.20	-16	9,869	-0.16%
2020/03/09	19	57.20	3	56.10	55.00	16	9,664	0.17%
2020/03/06	3	57.33	18	57.67	57.60	-15	9,457	-0.16%
2020/03/05	7	57.13	7	57.93	56.90	0	9,328	0.00%
2020/03/04	17	57.38	4	56.75	56.70	13	9,246	0.14%
2020/03/03	9	57.90	7	57.83	57.90	2	9,238	0.02%
2020/03/02	4	56.10	9	55.71	56.00	-5	9,054	-0.06%
2020/02/27	103	58.56	105	57.64	55.40	-2	8,973	-0.02%	大買/大賣/
2020/02/26	26	58.38	35	57.34	57.10	-9	8,663	-0.10%
2020/02/25	4	56.25	2	55.80	55.90	2	8,348	0.02%
2020/02/24	17	56.49	11	56.15	55.70	6	8,210	0.07%
2020/02/21	5	55.58	15	55.53	55.50	-10	8,069	-0.12%
2020/02/20	23	56.43	90	56.25	55.50	-67	7,975	-0.84%
2020/02/19	6	57.43	16	57.45	58.20	-10	7,523	-0.13%
2020/02/18	11	57.54	2	58.60	57.20	9	7,427	0.12%
2020/02/17	26	60.63	80	60.88	59.70	-54	7,168	-0.75%
2020/02/14	71	58.15	18	58.66	60.30	53	6,726	0.79%
2020/02/13	27	53.69	33	54.64	54.90	-6	6,002	-0.10%
2020/02/12	7	52.96	14	53.28	52.40	-7	5,496	-0.13%
2020/02/11	1	52.00	17	51.88	52.00	-16	5,386	-0.30%
2020/02/10	2	52.30	6	51.60	51.30	-4	5,538	-0.07%
2020/02/07	8	51.98	6	52.60	52.00	2	5,440	0.04%
2020/02/06	13	53.13	4	53.38	53.60	9	5,321	0.17%
2020/02/05	6	53.73	10	53.23	52.60	-4	5,214	-0.08%
2020/02/04	75	51.44	2	52.20	51.70	73	4,944	1.48%
2020/02/03	9	52.54	5	52.72	52.70	4	4,849	0.08%
2020/01/31	11	52.27	16	52.46	53.30	-5	4,686	-0.11%
2020/01/30	3	49.83	17	49.57	49.80	-14	4,367	-0.32%
2020/01/20	6	50.93	1	51.10	51.00	5	4,231	0.12%
2020/01/17	1	50.60	7	50.36	50.30	-6	4,153	-0.14%
2020/01/16	100	49.08	107	48.76	49.20	-7	3,998	-0.18%	大賣/
2020/01/15	3	47.32	4	47.59	47.20	-1	3,778	-0.03%
2020/01/13	0	0.00	7	46.31	46.65	-7	3,761	-0.19%
2020/01/10	2	45.15	1	45.10	45.40	1	3,835	0.03%
2020/01/08	3	44.20	0	0.00	44.20	3	3,898	0.08%
2020/01/07	4	45.01	10	44.74	44.70	-6	3,949	-0.15%
2020/01/03	7	46.56	0	0.00	46.30	7	4,085	0.17%
2020/01/02	1	47.00	7	47.16	47.25	-6	4,108	-0.15%
2019/12/30	2	46.20	1	46.40	46.05	1	4,311	0.02%
2019/12/27	11	46.88	2	46.68	46.85	9	4,271	0.21%
2019/12/26	3	46.67	1	46.20	46.05	2	4,260	0.05%
2019/12/25	5	47.61	9	47.65	47.20	-4	4,222	-0.09%
2019/12/24	14	47.46	19	47.56	47.70	-5	4,240	-0.12%
2019/12/23	19	47.26	17	47.34	47.60	2	4,127	0.05%
2019/12/20	1	45.90	6	45.77	46.00	-5	3,987	-0.13%
2019/12/19	13	46.26	12	46.24	46.50	1	3,933	0.03%
2019/12/18	5	45.32	16	45.16	45.10	-11	3,831	-0.29%
2019/12/17	1	44.15	0	0.00	44.10	1	3,703	0.03%
2019/12/16	13	43.71	13	43.64	44.00	0	3,732	0.00%
2019/12/13	8	43.86	4	44.10	43.70	4	3,946	0.10%
2019/12/12	5	42.80	9	43.39	43.45	-4	3,953	-0.10%
2019/12/11	2	42.55	0	0.00	42.65	2	4,085	0.05%
2019/12/10	0	0.00	1	42.70	42.55	-1	4,116	-0.02%
2019/12/09	7	42.57	10	42.50	42.60	-3	4,163	-0.07%
2019/12/06	3	43.67	16	43.71	44.05	-13	4,135	-0.31%
2019/12/05	0	0.00	12	43.38	43.55	-12	4,414	-0.27%
2019/12/04	1	42.65	11	43.00	43.00	-10	4,464	-0.22%
2019/12/03	0	0.00	35	43.00	42.90	-35	4,563	-0.77%
2019/12/02	8	42.95	16	43.04	42.65	-8	4,603	-0.17%
2019/11/29	18	44.29	0	0.00	43.75	18	4,658	0.39%
2019/11/28	10	44.57	23	44.59	44.80	-13	4,686	-0.28%
2019/11/27	4	43.55	14	43.86	43.95	-10	4,687	-0.21%
2019/11/26	4	43.50	9	43.61	43.60	-5	4,722	-0.11%
2019/11/25	1	42.90	0	0.00	42.95	1	4,789	0.02%
2019/11/22	6	42.72	0	0.00	42.70	6	4,867	0.12%
2019/11/20	10	43.20	0	0.00	43.15	10	5,080	0.20%
2019/11/19	25	43.74	16	43.87	43.60	9	5,197	0.17%
2019/11/18	7	44.21	32	44.25	44.30	-25	5,226	-0.48%
2019/11/14	10	41.56	1	41.75	41.65	9	5,387	0.17%
2019/11/13	19	42.86	0	0.00	42.70	19	5,441	0.35%
2019/11/12	3	42.45	0	0.00	43.20	3	5,495	0.05%
2019/11/11	7	43.07	5	43.25	42.10	2	5,660	0.04%
2019/11/08	12	44.25	7	44.33	43.85	5	5,702	0.09%
2019/11/07	16	43.98	17	44.30	44.45	-1	5,784	-0.02%
2019/11/06	1	42.50	0	0.00	42.50	1	5,882	0.02%
2019/11/05	0	0.00	1	42.40	42.25	-1	6,001	-0.02%
2019/11/04	12	42.53	0	0.00	42.55	12	6,228	0.19%
2019/11/01	0	0.00	3.2	42.96	43.10	-3.2	6,305	-0.05%
2019/10/31	1	43.40	0	0.00	43.25	1	6,445	0.02%
2019/10/30	0	0.00	2	43.15	43.15	-2	6,554	-0.03%
2019/10/29	30	42.44	3	42.97	42.25	27	6,586	0.41%
2019/10/28	1	42.50	0	0.00	42.30	1	6,674	0.01%
2019/10/25	11	42.72	0	0.00	42.65	11	6,713	0.16%
2019/10/24	1	43.30	0	0.00	43.40	1	6,710	0.01%
2019/10/22	1	43.55	1	43.05	42.75	0	6,735	0.00%
2019/10/21	3	42.43	6	42.20	42.55	-3	6,731	-0.04%
2019/10/18	4	42.85	63	41.82	42.85	-59	6,792	-0.87%
2019/10/17	0	0.00	18	41.50	41.50	-18	6,731	-0.27%
2019/10/16	2	41.30	2	41.85	41.80	0	6,818	0.00%
2019/10/15	3	39.55	3	40.77	40.60	0	6,821	0.00%
2019/10/14	4	39.14	0	0.00	39.30	4	6,860	0.06%
2019/10/09	4	38.30	24	38.48	38.85	-20	6,895	-0.29%
2019/10/08	6	41.87	0	0.00	41.05	6	6,871	0.09%
2019/10/07	1	41.90	10	42.53	42.30	-9	6,886	-0.13%
2019/10/04	13	40.79	20	40.15	40.30	-7	6,848	-0.10%
2019/10/01	0	0.00	19	41.84	42.20	-19	6,981	-0.27%
2019/09/27	5	41.92	1	42.05	42.05	4	6,999	0.06%
2019/09/25	2	43.58	0	0.00	43.60	2	7,157	0.03%
2019/09/24	9	43.99	19	44.56	43.80	-10	7,262	-0.14%
2019/09/23	9	44.40	13	44.50	44.30	-4	7,290	-0.05%
2019/09/20	1	43.85	3	43.82	43.85	-2	7,379	-0.03%
2019/09/19	0	0.00	5	43.83	43.60	-5	7,393	-0.07%
2019/09/18	58	43.92	21	43.87	43.40	37	7,383	0.50%
2019/09/17	5	45.35	8	45.35	45.20	-3	7,202	-0.04%
2019/09/16	47	45.53	72	45.12	44.85	-25	7,215	-0.35%
2019/09/11	1	47.55	1	47.30	47.15	0	7,212	0.00%
2019/09/10	1	46.60	10	46.31	46.85	-9	7,338	-0.12%
2019/09/09	49	47.87	25	47.04	46.70	24	7,411	0.32%
2019/09/06	3	51.10	3	51.60	51.50	0	7,243	0.00%
2019/09/05	14	51.64	15	51.39	51.40	-1	7,472	-0.01%
2019/09/04	3	50.80	2	51.00	51.00	1	7,480	0.01%
2019/09/03	6	50.80	0	0.00	50.50	6	7,592	0.08%
2019/09/02	0	0.00	5	51.14	51.70	-5	7,645	-0.07%
2019/08/30	19	50.84	10	51.20	50.30	9	7,796	0.12%
2019/08/29	7	50.66	9	51.13	50.80	-2	7,929	-0.03%
2019/08/28	4	50.58	9	50.33	50.60	-5	7,921	-0.06%
2019/08/27	10	51.88	5	51.40	51.00	5	7,869	0.06%
2019/08/26	19	52.09	0	0.00	51.30	19	7,858	0.24%
2019/08/23	17	54.06	1	53.80	53.60	16	7,771	0.21%
2019/08/22	3	54.30	1	54.70	54.90	2	7,731	0.03%
2019/08/21	11	54.15	0	0.00	54.20	11	7,650	0.14%
2019/08/20	20	55.46	33	55.36	55.00	-13	7,684	-0.17%
2019/08/19	129	55.15	49	55.61	55.20	80	7,690	1.04%	大買/
2019/08/16	1	54.60	2	53.70	53.20	-1	7,605	-0.01%
2019/08/15	16	53.52	0	0.00	53.90	16	7,544	0.21%
2019/08/14	6	54.92	8	55.54	54.60	-2	7,517	-0.03%
2019/08/13	5	53.40	0	0.00	53.10	5	7,466	0.07%
2019/08/12	20	54.75	2	55.40	54.40	18	7,543	0.24%
2019/08/08	58	54.38	38	55.77	56.50	20	7,500	0.27%
2019/08/07	5	53.20	1	53.80	52.80	4	7,291	0.05%
2019/08/06	5	51.24	39.2	51.39	53.80	-34.2	7,271	-0.47%
2019/08/05	6	51.15	0	0.00	50.70	6	7,113	0.08%
2019/08/02	2	53.20	9	53.30	52.70	-7	7,225	-0.10%
2019/08/01	3	52.40	6	53.05	53.00	-3	7,491	-0.04%
2019/07/31	1	51.60	2	51.30	51.60	-1	7,711	-0.01%
2019/07/30	41	50.57	73	51.12	51.50	-32	7,891	-0.41%
2019/07/29	0	0.00	1	50.60	50.50	-1	7,944	-0.01%
2019/07/26	10	49.67	1	49.95	49.60	9	8,083	0.11%
2019/07/25	32	49.66	22	49.90	49.85	10	8,164	0.12%
2019/07/24	33	49.86	39	49.54	49.40	-6	8,324	-0.07%
2019/07/23	26	49.87	10	49.90	49.80	16	8,400	0.19%
2019/07/22	21	50.30	49	50.50	50.70	-28	8,389	-0.33%
2019/07/19	10	49.47	1	49.65	49.50	9	8,400	0.11%
2019/07/18	24	49.25	4	49.00	49.00	20	8,547	0.23%
2019/07/17	5	50.01	0	0.00	50.10	5	8,531	0.06%
2019/07/16	12	51.24	0	0.00	50.70	12	8,540	0.14%
2019/07/15	9.4	52.12	6	52.10	51.90	3.4	8,616	0.04%
2019/07/12	1	51.60	7	51.47	51.50	-6	8,738	-0.07%
2019/07/11	15	49.90	2	50.60	50.70	13	8,819	0.15%
2019/07/10	3	50.87	5	50.76	50.20	-2	9,016	-0.02%
2019/07/09	4	49.93	1	50.90	49.85	3	9,495	0.03%
2019/07/08	3	50.57	10	51.50	50.60	-7	10,127	-0.07%
2019/07/05	2	51.70	0	0.00	51.70	2	10,138	0.02%
2019/07/04	0	0.00	2	52.40	52.10	-2	10,181	-0.02%
2019/07/03	31	52.86	1	52.50	51.70	30	10,261	0.29%
2019/07/02	2	54.60	0	0.00	54.30	2	10,153	0.02%
2019/07/01	1	55.50	2.1	55.40	55.50	-1.1	10,229	-0.01%
2019/06/28	1	53.70	2	54.55	54.60	-1	10,178	-0.01%
2019/06/27	3	54.57	0	0.00	53.70	3	10,264	0.03%
2019/06/26	10	53.40	3	54.20	54.00	7	10,310	0.07%
2019/06/25	1	54.00	3	53.67	54.10	-2	10,371	-0.02%
2019/06/24	0	0.00	5	53.60	54.30	-5	10,411	-0.05%
2019/06/21	17	53.56	0	0.00	53.10	17	10,404	0.16%
2019/06/20	0	0.00	7	54.11	54.30	-7	10,366	-0.07%
2019/06/19	3	53.67	3	54.03	53.40	0	10,343	0.00%
2019/06/18	2	52.20	6	53.17	53.40	-4	10,289	-0.04%
2019/06/17	3	52.77	0	0.00	52.70	3	10,162	0.03%
2019/06/14	2	55.85	2	55.35	55.00	0	10,109	0.00%
2019/06/13	2	54.90	14	55.48	54.90	-12	10,050	-0.12%
2019/06/12	7	54.03	9	54.14	54.00	-2	9,826	-0.02%
2019/06/11	7	53.74	7	53.40	53.10	0	9,808	0.00%
2019/06/10	10	52.85	10	53.05	52.60	0	9,740	0.00%
2019/06/06	1	52.20	4	52.28	52.70	-3	9,728	-0.03%
2019/06/05	6	49.97	7	50.83	51.70	-1	9,543	-0.01%
2019/05/31	3	48.07	1	48.05	48.20	2	9,800	0.02%
2019/05/29	0	0.00	10	47.80	47.50	-10	9,802	-0.10%
2019/05/28	1	46.10	14	46.57	47.30	-13	9,865	-0.13%
2019/05/27	1	45.15	10	45.78	45.60	-9	9,886	-0.09%
2019/05/24	4	46.90	0	0.00	45.95	4	9,851	0.04%
2019/05/23	13	47.23	0	0.00	46.25	13	9,818	0.13%
2019/05/22	3	48.95	1	48.95	48.95	2	9,878	0.02%
2019/05/21	38	49.50	2	49.55	49.75	36	9,976	0.36%
2019/05/20	11	48.50	100	48.51	48.75	-89	10,042	-0.89%
2019/05/17	14	51.15	26	51.94	49.55	-12	9,982	-0.12%
2019/05/16	1	52.70	0	0.00	51.70	1	9,904	0.01%
2019/05/15	49	51.63	19	51.42	51.60	30	9,874	0.30%
2019/05/14	8	48.92	14	50.60	50.80	-6	9,929	-0.06%
2019/05/13	7	50.14	1	50.00	50.00	6	10,008	0.06%
2019/05/10	17	50.53	5	51.16	50.00	12	10,404	0.12%
2019/05/09	37.1	53.46	16	52.32	50.50	21.1	10,496	0.20%
2019/05/08	109	54.02	18	53.49	55.00	91	10,425	0.87%	大買/
2019/05/07	21	52.52	23	51.71	53.70	-2	10,216	-0.02%
2019/05/06	13	50.52	1	51.50	50.00	12	10,111	0.12%
2019/05/03	2	51.70	8	51.81	51.70	-6	10,062	-0.06%
2019/05/02	7	50.64	1	50.50	50.70	6	10,037	0.06%
2019/04/30	2	50.18	7	50.63	51.20	-5	10,095	-0.05%
2019/04/29	0	0.00	3	47.50	49.25	-3	10,047	-0.03%
2019/04/26	3	49.30	3	48.93	48.50	0	10,085	0.00%
2019/04/25	30	48.12	21	49.45	49.10	9	10,291	0.09%
2019/04/24	5	49.87	36	49.21	49.00	-31	10,513	-0.29%
2019/04/23	1	50.50	31	50.29	50.70	-30	10,808	-0.28%
2019/04/22	8	50.05	2	49.85	49.70	6	11,100	0.05%
2019/04/19	16	51.31	17	50.24	50.40	-1	11,010	-0.01%
2019/04/18	0	0.00	11	50.81	50.00	-11	10,844	-0.10%
2019/04/17	2	50.75	51	50.56	52.00	-49	10,676	-0.46%
2019/04/16	46	51.61	47	51.14	50.70	-1	10,536	-0.01%
2019/04/15	59	49.61	74	50.15	51.00	-15	10,281	-0.15%
2019/04/12	181	48.20	126	47.94	46.45	55	9,716	0.57%	大買/大賣/
2019/04/11	13	46.24	11	46.50	46.95	2	9,029	0.02%
2019/04/10	0	0.00	3	45.73	45.75	-3	8,884	-0.03%
2019/04/09	6	45.67	1	45.70	45.45	5	8,873	0.06%
2019/04/08	2	45.25	2	45.38	45.10	0	8,766	0.00%
2019/04/03	26	45.13	45	44.73	44.70	-19	8,714	-0.22%
2019/04/02	1	43.90	4	44.24	43.85	-3	8,645	-0.03%
2019/04/01	10	44.86	10	44.69	44.00	0	8,611	0.00%
2019/03/29	37	42.95	8	43.47	43.85	29	8,466	0.34%
2019/03/28	16	42.32	3	42.30	41.80	13	8,339	0.16%
2019/03/27	36	41.91	1	41.65	42.15	35	8,292	0.42%
2019/03/25	0	0.00	2	40.38	40.80	-2	8,317	-0.02%
2019/03/20	3	41.07	0	0.00	41.10	3	8,350	0.04%
2019/03/19	1	41.30	3	41.08	41.60	-2	8,334	-0.02%
2019/03/18	7	40.64	0.1	40.45	40.40	6.9	8,292	0.08%
2019/03/15	2	41.58	0	0.00	41.15	2	8,266	0.02%
2019/03/14	2	41.15	1	41.95	41.90	1	8,256	0.01%
2019/03/13	0	0.00	9	41.01	40.80	-9	8,263	-0.11%
2019/03/12	8	41.23	0	0.00	40.45	8	8,221	0.10%
2019/03/11	1	41.45	1	41.70	41.35	0	8,174	0.00%
2019/03/08	5	41.93	0	0.00	41.45	5	8,280	0.06%
2019/03/07	2	43.05	2	43.15	42.65	0	8,253	0.00%
2019/03/06	7	44.18	0	0.00	43.70	7	8,223	0.09%
2019/03/05	13	43.77	1	44.05	44.25	12	8,029	0.15%
2019/02/27	4	42.95	1	43.40	44.30	3	8,141	0.04%
2019/02/26	6	43.79	0	0.00	43.60	6	8,098	0.07%
2019/02/25	1	43.55	0	0.00	44.45	1	8,177	0.01%
2019/02/22	6	44.14	0	0.00	43.40	6	8,166	0.07%
2019/02/21	20	44.98	1	45.95	44.40	19	8,278	0.23%
2019/02/20	7	43.46	7	44.26	45.00	0	8,215	0.00%
2019/02/19	1	44.10	0	0.00	44.20	1	8,137	0.01%
2019/02/18	0	0.00	1	44.35	44.15	-1	8,149	-0.01%
2019/02/14	1	45.80	0	0.00	45.10	1	8,225	0.01%
2019/02/13	0	0.00	12	45.78	45.25	-12	8,184	-0.15%
2019/02/12	9	47.02	0	0.00	46.95	9	8,142	0.11%
2019/02/11	3	46.95	128.4	45.88	48.05	-125.4	8,166	-1.54%	大賣/鉅額交易
2019/01/30	3	41.57	11	42.66	43.70	-8	7,777	-0.10%
2019/01/29	7	40.69	3	40.50	40.65	4	7,542	0.05%
2019/01/28	1	41.90	3	41.72	41.10	-2	7,297	-0.03%
2019/01/25	0	0.00	4	40.88	40.80	-4	7,166	-0.06%
2019/01/24	1	41.05	2	41.00	41.25	-1	7,083	-0.01%
2019/01/23	3	40.72	14	40.88	41.00	-11	6,996	-0.16%
2019/01/22	5	40.51	2	40.13	39.65	3	6,839	0.04%
2019/01/21	2	41.55	3	41.03	40.30	-1	6,699	-0.01%
2019/01/18	15	41.00	1	40.75	41.35	14	6,564	0.21%
2019/01/17	6	41.67	62	41.86	40.55	-56	6,416	-0.87%
2019/01/16	2	39.68	16	40.80	41.15	-14	6,188	-0.23%
2019/01/15	5	38.76	16	38.83	39.60	-11	5,890	-0.19%
2019/01/14	3	35.87	22	36.50	38.20	-19	5,445	-0.35%
2019/01/11	2	35.00	0	0.00	34.80	2	5,098	0.04%
2019/01/10	2	35.18	0	0.00	35.25	2	5,104	0.04%
2019/01/09	2	35.35	0	0.00	35.25	2	5,146	0.04%
2019/01/07	14	35.39	1	35.15	35.05	13	5,120	0.25%
2019/01/04	1	34.15	1	34.85	34.90	0	5,160	0.00%
2019/01/03	0	0.00	12	34.66	34.80	-12	5,244	-0.23%
2019/01/02	1	35.30	13	35.15	34.40	-12	5,265	-0.23%
2018/12/28	3	34.60	101	34.20	34.55	-98	5,266	-1.86%	大賣/
2018/12/27	0	0.00	2	33.35	33.20	-2	5,340	-0.04%
2018/12/25	3	33.20	1	33.60	33.20	2	5,582	0.04%
2018/12/24	3	34.55	102	34.52	34.55	-99	5,528	-1.79%	大賣/
2018/12/22	12	34.99	2	35.00	34.85	10	5,669	0.18%
2018/12/21	3	35.10	2	35.25	35.50	1	5,693	0.02%
2018/12/20	1	35.80	3	35.63	35.70	-2	5,646	-0.04%
2018/12/19	3	35.37	0	0.00	35.20	3	5,620	0.05%
2018/12/18	2	35.90	0	0.00	35.25	2	5,647	0.04%
2018/12/17	3	35.53	0	0.00	35.65	3	5,602	0.05%
2018/12/14	11	35.65	2	35.40	35.50	9	5,722	0.16%
2018/12/13	0	0.00	1	35.10	35.00	-1	5,708	-0.02%
2018/12/12	0	0.00	35	34.41	34.80	-35	5,750	-0.61%
2018/12/11	0	0.00	1	34.95	34.25	-1	5,785	-0.02%
2018/12/10	0	0.00	35	33.69	34.30	-35	5,869	-0.60%
2018/12/07	1	34.00	0	0.00	34.30	1	5,914	0.02%
2018/12/06	1	34.60	5	34.00	34.00	-4	5,940	-0.07%
2018/12/04	9	35.60	0	0.00	35.40	9	6,055	0.15%
2018/12/03	114	36.77	15	36.62	36.35	99	6,100	1.62%	大買/
2018/11/30	0	0.00	100	35.70	35.50	-100	6,288	-1.59%
2018/11/29	7	35.79	2	36.00	34.90	5	6,381	0.08%
2018/11/28	3	35.88	203	35.92	35.60	-200	6,722	-2.97%	大賣/鉅額交易
2018/11/27	7	35.15	15	35.21	35.35	-8	6,715	-0.12%
2018/11/26	2	34.28	3	34.28	34.55	-1	6,769	-0.01%
2018/11/23	45	33.49	0	0.00	33.10	45	6,853	0.66%
2018/11/22	11	33.61	9	33.42	33.10	2	6,997	0.03%
2018/11/21	10	34.60	2	34.80	34.60	8	7,287	0.11%
2018/11/20	161	35.38	0	0.00	34.50	161	7,661	2.10%	大買/鉅額交易
2018/11/19	4	34.91	0	0.00	35.25	4	7,658	0.05%
2018/11/16	0	0.00	1	34.45	34.55	-1	7,754	-0.01%
2018/11/14	2	34.13	9	34.63	34.75	-7	7,837	-0.09%
2018/11/13	8	33.54	5	34.29	34.25	3	7,727	0.04%
2018/11/12	0	0.00	3	33.37	33.45	-3	7,645	-0.04%
2018/11/09	0	0.00	1	33.20	33.20	-1	7,615	-0.01%
2018/11/08	84	33.58	9	33.37	32.10	75	7,626	0.98%
2018/11/06	0	0.00	3	31.95	31.95	-3	7,623	-0.04%
2018/11/05	11	31.93	2	31.95	32.40	9	7,638	0.12%
2018/11/02	3	30.57	3	31.07	31.20	0	7,608	0.00%
2018/11/01	2	30.35	2	30.58	30.65	0	7,783	0.00%
2018/10/31	0	0.00	2	29.40	29.50	-2	7,845	-0.03%
2018/10/30	0	0.00	12	27.97	28.30	-12	7,902	-0.15%
2018/10/29	1	27.60	23	27.82	27.70	-22	8,102	-0.27%
2018/10/26	2	28.85	3	28.35	28.25	-1	8,217	-0.01%
2018/10/23	1	30.25	0	0.00	29.50	1	8,605	0.01%
2018/10/22	0	0.00	1	30.50	30.55	-1	8,882	-0.01%
2018/10/19	1	28.95	0	0.00	29.60	1	9,313	0.01%
2018/10/17	0	0.00	2	29.70	29.65	-2	9,724	-0.02%
2018/10/12	0	0.00	2	27.48	27.80	-2	9,868	-0.02%
2018/10/11	1	26.50	5	26.12	26.00	-4	9,927	-0.04%
2018/10/09	3	28.83	0	0.00	28.80	3	10,178	0.03%
2018/10/08	1	29.80	0	0.00	29.45	1	10,380	0.01%
2018/10/05	8	29.58	1	29.00	29.40	7	10,806	0.06%
2018/10/04	8	30.65	2	30.30	30.30	6	10,989	0.05%
2018/10/03	2	32.18	1	32.80	32.00	1	10,902	0.01%
2018/10/01	6	30.65	1	30.70	30.95	5	10,962	0.05%
2018/09/28	3	31.88	1	31.95	31.70	2	10,991	0.02%
2018/09/27	10	31.83	0	0.00	32.25	10	10,989	0.09%
2018/09/26	20	32.05	1	32.35	32.10	19	11,010	0.17%
2018/09/25	5	32.20	3	32.03	32.15	2	11,008	0.02%
2018/09/20	6	31.33	0	0.00	30.85	6	10,881	0.06%
2018/09/19	6	32.68	0	0.00	32.25	6	10,713	0.06%
2018/09/14	2	33.70	2	34.50	34.25	0	10,591	0.00%
2018/09/13	2	33.20	2	33.00	33.20	0	10,476	0.00%
2018/09/11	0	0.00	1	34.65	34.70	-1	10,325	-0.01%
2018/09/10	1	33.75	3	32.85	33.00	-2	10,218	-0.02%
2018/09/07	111	34.30	0	0.00	34.60	111	10,088	1.10%	大買/鉅額交易
2018/09/06	59	35.00	1	35.80	35.00	58	10,124	0.57%
2018/09/05	1	35.10	1	34.75	34.70	0	9,826	0.00%
2018/09/04	7	35.24	13	35.47	34.10	-6	9,652	-0.06%
2018/09/03	0	0.00	1	36.35	36.70	-1	9,251	-0.01%
2018/08/31	5	36.90	5	36.70	36.60	0	9,128	0.00%
2018/08/29	3	37.30	3	36.82	37.35	0	8,820	0.00%
2018/08/28	19	36.93	11	36.51	36.70	8	8,635	0.09%
2018/08/27	8	34.18	11.2	34.56	35.30	-3.2	8,230	-0.04%
2018/08/24	1	33.05	15	32.46	33.10	-14	7,915	-0.18%
2018/08/23	4	32.86	15	32.72	32.35	-11	7,920	-0.14%
2018/08/22	6	31.39	16	31.98	32.25	-10	7,714	-0.13%
2018/08/21	11	31.57	16	30.89	31.75	-5	7,654	-0.07%
2018/08/20	1	30.10	11	30.11	30.30	-10	7,477	-0.13%
2018/08/17	0	0.00	5	30.10	29.70	-5	7,456	-0.07%
2018/08/16	0	0.00	5	30.20	30.10	-5	7,415	-0.07%
2018/08/15	3	29.70	16	30.06	29.85	-13	7,407	-0.18%
2018/08/14	1	29.55	27	29.76	29.65	-26	7,324	-0.35%
2018/08/13	0	0.00	5	31.30	30.75	-5	7,189	-0.07%
2018/08/10	1	32.25	1	32.05	31.80	0	7,032	0.00%
2018/08/09	0	0.00	15	31.72	31.90	-15	6,961	-0.22%
2018/08/08	15	32.48	2	32.33	31.75	13	6,907	0.19%
2018/08/07	0	0.00	5	32.50	32.65	-5	6,787	-0.07%
2018/08/06	0	0.00	11	31.98	31.80	-11	6,687	-0.16%
2018/08/03	10	32.89	5	32.83	32.20	5	6,627	0.08%
2018/08/02	0	0.00	31	32.00	32.30	-31	6,498	-0.48%
2018/08/01	8	32.44	50	32.65	31.85	-42	6,373	-0.66%
2018/07/30	1	32.10	15	32.50	32.40	-14	6,110	-0.23%
2018/07/27	2	32.00	15	31.58	32.00	-13	5,970	-0.22%
2018/07/26	0	0.00	33	31.39	31.00	-33	5,694	-0.58%
2018/07/25	20	29.60	30	29.20	29.25	-10	5,245	-0.19%
2018/07/24	18	29.49	15	29.73	29.30	3	5,128	0.06%
2018/07/23	20	28.00	22	28.28	27.95	-2	4,781	-0.04%
2018/07/20	2	27.65	3	28.23	28.60	-1	4,759	-0.02%
2018/07/18	13	28.23	6	28.39	28.60	7	4,648	0.15%
2018/07/17	18	29.23	26	29.46	28.65	-8	4,508	-0.18%
2018/07/16	31	28.40	10	29.30	28.10	21	4,143	0.51%
2018/07/13	15	28.60	29	28.23	29.30	-14	3,897	-0.36%
2018/07/12	8	27.33	10	27.42	27.75	-2	3,424	-0.06%
2018/07/10	7	24.89	3	24.90	24.90	4	3,074	0.13%
2018/07/09	9	25.58	9	25.86	25.15	0	2,996	0.00%
2018/07/06	3	25.28	16	24.18	25.35	-13	2,827	-0.46%
2018/07/05	0	0.00	76	24.00	23.10	-76	2,615	-2.91%
2018/07/04	76	23.87	0	0.00	23.85	76	2,583	2.94%
2018/07/03	0	0.00	10	23.50	23.30	-10	2,528	-0.40%
2018/07/02	0	0.00	60	22.85	22.70	-60	2,489	-2.41%
2018/06/25	0	0.00	10	23.43	23.35	-10	2,387	-0.42%
2018/06/22	0	0.00	3	22.50	22.30	-3	2,311	-0.13%
2018/06/21	0	0.00	10	22.65	22.75	-10	2,305	-0.43%
2018/06/20	0	0.00	30	22.38	22.60	-30	2,303	-1.30%
2018/06/19	0	0.00	2	23.25	22.90	-2	2,276	-0.09%
2018/06/15	0	0.00	5	23.43	23.50	-5	2,256	-0.22%
2018/06/14	8	24.04	3	24.37	23.60	5	2,236	0.22%
2018/06/13	0	0.00	1	24.05	24.35	-1	2,068	-0.05%
2018/06/11	15	23.10	13	23.20	23.80	2	2,031	0.10%
2018/06/05	0	0.00	10	23.60	23.85	-10	1,935	-0.52%
2018/06/04	7	23.42	1	24.15	23.60	6	1,887	0.32%
2018/06/01	7	23.52	2	23.50	23.50	5	1,842	0.27%
2018/05/31	16	22.61	4	23.20	23.65	12	1,706	0.70%
2018/05/30	3	21.65	0	0.00	21.50	3	1,504	0.20%
2018/05/23	22	21.78	0	0.00	21.85	22	1,412	1.56%
2018/05/21	0	0.00	3	21.50	21.90	-3	1,311	-0.23%
2018/05/14	5	21.00	2	21.25	21.25	3	1,155	0.26%
2018/05/11	6	21.46	8	21.78	21.55	-2	1,136	-0.18%
2018/05/10	1	22.40	0	0.00	22.25	1	1,100	0.09%
2018/05/07	5	22.30	0	0.00	22.50	5	950	0.53%
2018/05/04	0	0.00	10	22.25	22.45	-10	913	-1.09%
2018/05/03	7	21.98	10	22.23	21.75	-3	869	-0.34%
2018/05/02	0	0.00	15	21.62	22.25	-15	828	-1.81%
2018/04/30	1	21.45	0	0.00	21.15	1	791	0.13%
2018/04/26	40	21.83	1	21.75	21.35	39	770	5.06%
2018/04/25	1	20.55	20	21.25	21.70	-19	701	-2.71%
2018/04/24	0	0.00	5	21.00	20.65	-5	654	-0.76%
2018/04/23	20	20.60	5	20.60	20.40	15	615	2.44%
2018/04/20	0	0.00	20	20.75	20.60	-20	614	-3.26%
2018/04/19	0	0.00	5	21.00	20.95	-5	612	-0.82%
2018/04/18	0	0.00	10	21.03	20.60	-10	604	-1.66%
2018/04/17	20	21.23	4	20.64	20.65	16	596	2.68%
2018/04/16	10	21.10	25	20.96	20.80	-15	594	-2.52%
2018/04/09	0	0.00	0.2	18.85	18.85	-0.2	578	-0.03%
2018/03/28	0	0.00	2	18.80	18.90	-2	619	-0.32%
2018/03/27	1	18.70	0	0.00	18.80	1	621	0.16%
2018/03/22	5	19.50	0	0.00	19.50	5	619	0.81%
2018/03/20	2	19.65	0	0.00	19.60	2	619	0.32%
2018/03/19	0	0.00	1	19.75	19.85	-1	633	-0.16%
2018/03/15	2	20.93	0	0.00	20.65	2	634	0.32%
2018/03/14	2	19.35	1	19.70	20.65	1	594	0.17%
2018/03/07	5	19.10	0	0.00	18.80	5	566	0.88%
2018/03/05	1	18.75	0	0.00	18.80	1	560	0.18%
2018/03/02	5	18.60	0	0.00	18.80	5	557	0.90%
2018/02/27	0	0.00	2	19.35	19.25	-2	551	-0.36%
2018/02/09	5	18.45	0	0.00	18.55	5	586	0.85%
2018/02/07	2	18.90	0	0.00	18.85	2	621	0.32%
2018/02/06	0	0.00	17	18.42	18.20	-17	681	-2.49%
2018/02/05	5	20.15	0	0.00	19.65	5	666	0.75%
2018/01/31	5	20.70	0	0.00	20.90	5	677	0.74%
2018/01/30	5	20.45	0	0.00	20.40	5	695	0.72%
2018/01/26	5	21.05	0	0.00	20.70	5	709	0.70%
2018/01/25	0	0.00	5	21.30	21.35	-5	720	-0.69%
2018/01/15	1	22.05	0	0.00	22.00	1	760	0.13%
2018/01/11	0	0.00	0.2	21.35	21.45	-0.2	756	-0.03%
2018/01/10	2	21.25	0	0.00	21.20	2	759	0.26%
2018/01/08	0	0.00	1	22.50	22.40	-1	738	-0.14%
2018/01/05	1	21.95	0	0.00	21.85	1	714	0.14%
2018/01/03	0	0.00	1	21.05	20.95	-1	689	-0.15%
2018/01/02	0	0.00	4	20.78	20.95	-4	692	-0.58%