泰鼎-KY (4927)-凱基-站前券商分點個股進出

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
39.65
漲跌
▲0.45
漲幅
+1.15%
成交量
266張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/04/23	0	0.00	2	39.30	39.20	-2	682	-0.29%
2024/04/19	7	38.14	0	0.00	38.40	7	681	1.03%
2024/04/18	0	0.00	0	39.40	39.50	0	670	0.00%
2024/04/17	0	0.00	1	39.10	39.75	-1	670	-0.15%
2024/04/16	2	38.30	0	0.00	38.05	2	667	0.30%
2024/04/15	0	39.50	0	0.00	39.65	0	654	0.00%
2024/04/11	0	0.00	4	39.90	39.75	-4	643	-0.62%
2024/04/09	0	0.00	1	39.75	39.90	-1	636	-0.16%
2024/04/03	0	0.00	18	39.01	39.00	-18	621	-2.90%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/04/01	0	0.00	1	40.90	40.25	-1	594	-0.17%
2024/03/28	1	40.45	0	0.00	40.10	1	566	0.18%
2024/03/26	1	40.80	0	0.00	40.70	1	545	0.18%
2024/03/22	0	41.95	0	0.00	41.65	0	528	0.00%
2024/03/20	0	41.40	0	0.00	41.00	0	519	0.00%
2024/03/14	0	41.30	5	40.15	41.25	-5	474	-1.05%
2024/03/13	2	41.10	0	0.00	40.20	2	459	0.44%
2024/03/11	7	42.96	0	0.00	42.65	7	397	1.76%
2024/03/08	0	0.00	0	43.75	42.35	0	378	0.00%
2024/03/07	2	43.95	0	0.00	43.60	2	358	0.56%
2024/03/06	2	43.33	0	0.00	43.75	2	336	0.59%
2024/03/05	3	44.30	0	0.00	42.90	3	301	1.00%
2024/03/04	2	44.88	0	0.00	44.65	2	272	0.73%
2024/03/01	16	45.48	0	0.00	45.45	16	258	6.19%
2024/02/27	0	0.00	1	47.40	46.80	-1	224	-0.44%
2024/02/21	0	0.00	2	49.90	49.90	-2	222	-0.90%
2024/02/20	0	50.30	10	49.95	49.70	-10	222	-4.49%
2024/02/15	5	48.65	3	49.50	49.65	2	221	0.90%
2024/02/01	2	47.45	0	0.00	47.30	2	214	0.93%
2024/01/31	2	47.60	0	47.60	47.40	2	214	0.93%
2024/01/30	1	47.95	0	0.00	47.85	1	220	0.45%
2024/01/16	6	48.60	0	0.00	48.40	6	315	1.90%
2024/01/10	3	48.90	0	0.00	48.85	3	338	0.89%
2024/01/09	2	49.60	0	0.00	49.70	2	343	0.58%
2023/12/28	2	49.90	0	0.00	50.00	2	407	0.49%
2023/12/26	4	49.40	0	0.00	49.20	4	415	0.96%
2023/12/25	2	49.25	0	0.00	49.25	2	418	0.48%
2023/12/22	2	49.85	0	0.00	49.70	2	430	0.46%
2023/12/21	2	49.90	0	0.00	49.80	2	431	0.46%
2023/12/15	1	50.70	0	0.00	50.80	1	444	0.23%
2023/12/08	0	50.00	0	0.00	50.70	0	491	0.01%
2023/12/07	1	50.20	0	0.00	49.60	1	498	0.20%
2023/11/21	0	0.00	4	49.95	50.10	-4	650	-0.61%
2023/11/07	1	48.00	0	0.00	48.00	1	742	0.13%
2023/11/01	1	46.10	0	0.00	45.60	1	760	0.13%
2023/10/31	1	46.60	0	0.00	46.65	1	758	0.13%
2023/10/27	3	47.05	0	0.00	46.85	3	768	0.39%
2023/10/25	3	49.33	0	0.00	49.10	3	759	0.39%
2023/10/18	0	0.00	5	51.94	51.60	-5	767	-0.65%
2023/10/17	1	52.70	0	0.00	52.80	1	764	0.13%
2023/10/13	0	0.00	0	53.50	52.80	0	797	0.00%
2023/10/11	1	52.50	0	0.00	52.50	1	842	0.12%
2023/09/27	1	55.80	0	0.00	55.00	1	1,018	0.10%
2023/09/19	5	58.60	1	58.50	58.50	4	1,193	0.34%
2023/09/15	0	0.00	5	57.10	57.50	-5	1,178	-0.42%
2023/09/11	1	55.00	0	0.00	55.10	1	1,192	0.08%
2023/09/08	3	56.53	2	55.80	56.60	1	1,201	0.08%
2023/09/07	5	57.00	1	57.30	56.10	4	1,204	0.33%
2023/09/06	3	56.97	1	59.20	57.00	2	1,200	0.17%
2023/09/04	5	59.40	0	0.00	58.80	5	1,174	0.43%
2023/08/30	1	55.90	1	56.30	56.60	0	1,275	0.00%
2023/08/28	0	0.00	1	52.70	53.00	-1	1,275	-0.08%
2023/08/25	0	0.00	1	52.40	52.60	-1	1,324	-0.08%
2023/08/21	1	52.00	0	0.00	52.70	1	1,390	0.07%
2023/08/18	1	52.00	0	0.00	51.60	1	1,391	0.07%
2023/08/17	1	52.00	0	0.00	52.80	1	1,397	0.07%
2023/08/15	1	53.80	0	52.70	52.70	1	1,466	0.07%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/10	1	60.70	0	0.00	61.60	1	1,478	0.07%
2023/08/08	0	0.00	1	61.50	62.10	-1	1,469	-0.07%
2023/08/07	0	0.00	2	60.90	61.00	-2	1,463	-0.14%
2023/08/04	3	57.80	0	0.00	57.70	3	1,453	0.21%
2023/08/02	2	59.80	0	0.00	58.20	2	1,450	0.14%
2023/08/01	1	61.40	0	0.00	61.40	1	1,449	0.07%
2023/07/31	3	62.43	0	0.00	62.00	3	1,445	0.21%
2023/07/26	1	62.20	0	0.00	61.90	1	1,431	0.07%
2023/07/21	1	63.30	0	0.00	63.20	1	1,433	0.07%
2023/07/20	0	0.00	3	65.30	65.10	-3	1,449	-0.21%
2023/07/19	6	65.75	0	0.00	63.90	6	1,450	0.41%
2023/07/18	1	65.90	0	0.00	66.00	1	1,452	0.07%
2023/07/17	3	66.97	9	66.99	67.40	-6	1,444	-0.42%
2023/07/14	4	66.10	6	67.18	66.00	-2	1,433	-0.14%
2023/07/13	5	67.70	21	67.76	67.10	-16	1,439	-1.11%
2023/07/10	5	65.80	0	0.00	66.00	5	1,502	0.33%
2023/07/07	9	65.58	4	65.00	66.80	5	1,574	0.32%
2023/07/06	17	64.56	8.1	65.63	65.80	9	1,633	0.55%
2023/07/05	8	68.40	4	68.35	67.80	4	1,583	0.25%
2023/07/04	2	67.20	24	67.54	70.20	-22	1,531	-1.44%
2023/06/28	10	60.05	0	0.00	60.00	10	1,381	0.72%
2023/06/27	6	60.83	2	59.90	59.60	4	1,384	0.29%
2023/06/26	5	61.10	0	0.00	61.10	5	1,385	0.36%
2023/06/21	5	60.90	0	0.00	61.20	5	1,385	0.36%
2023/06/19	3	62.40	0	0.00	61.70	3	1,379	0.22%
2023/06/14	17	62.19	10	63.50	62.20	7	1,365	0.51%
2023/06/13	0	0.00	9	63.73	63.50	-9	1,352	-0.67%
2023/06/12	0	0.00	4	63.10	64.20	-4	1,356	-0.29%
2023/06/09	5	64.30	0	0.00	64.10	5	1,352	0.37%
2023/06/08	0	0.00	2	65.15	64.70	-2	1,344	-0.15%
2023/06/07	5	64.32	8.1	64.35	64.70	-3	1,344	-0.23%
2023/06/06	17	64.89	17.2	65.02	64.80	-0.2	1,326	-0.01%
2023/06/05	1.2	63.64	4	63.45	63.80	-2.8	1,275	-0.22%
2023/06/02	1	61.80	0	0.00	61.70	1	1,245	0.08%
2023/06/01	7	62.80	0	0.00	62.20	7	1,257	0.56%
2023/05/31	6	62.92	1	62.80	63.00	5	1,256	0.40%
2023/05/29	3	61.27	3	60.63	60.80	0	1,232	0.00%
2023/05/25	6	61.40	2	61.40	61.30	4	1,216	0.33%
2023/05/24	0	0.00	2	61.20	61.50	-2	1,235	-0.16%
2023/05/23	1	60.60	1	61.60	61.40	0	1,262	0.00%
2023/05/22	19.1	61.14	5	61.52	61.50	14.1	1,318	1.07%
2023/05/18	0	0.00	3	59.50	59.10	-3	1,261	-0.24%
2023/05/17	8	59.91	25	59.72	59.70	-17	1,244	-1.37%
2023/05/16	5	56.90	0	56.50	57.20	5	1,197	0.42%
2023/05/10	3	56.20	0	0.00	55.90	3	1,203	0.25%
2023/05/05	0	0.00	2	54.90	54.50	-2	1,221	-0.16%
2023/05/04	0	0.00	1.6	54.41	54.40	-1.6	1,241	-0.13%
2023/04/24	2	56.50	0	0.00	56.20	2	1,227	0.16%
2023/04/21	1	57.00	0	0.00	56.70	1	1,227	0.08%
2023/04/20	2	59.10	0	0.00	58.40	2	1,207	0.17%
2023/04/19	1	60.40	0	60.90	59.80	1	1,203	0.08%
2023/04/18	1.3	61.35	0	0.00	60.40	1.3	1,192	0.11%
2023/04/14	3.3	61.75	0	0.00	61.70	3.3	1,163	0.28%
2023/04/13	31	61.58	25	61.95	61.50	6	1,151	0.52%
2023/04/12	8	62.16	2	63.20	63.60	6	1,060	0.57%
2023/04/11	1	61.90	2	62.20	62.10	-1	976	-0.10%
2023/04/10	8	58.95	1	58.50	59.00	7	898	0.78%
2023/04/07	10	59.90	0	0.00	59.80	10	893	1.12%
2023/03/09	0	0.00	5	60.70	60.80	-5	1,055	-0.47%
2023/03/02	0	0.00	15	58.25	58.40	-15	1,318	-1.14%
2023/03/01	3	58.70	3	58.40	58.70	0	1,338	0.00%
2023/02/24	0	0.00	2	62.60	61.10	-2	1,335	-0.15%
2023/02/23	2	62.75	0	0.00	62.80	2	1,332	0.15%
2023/02/22	0	0.00	9	62.48	62.30	-9	1,384	-0.65%
2023/02/21	6	64.28	20	64.07	64.50	-14	1,383	-1.01%
2023/02/20	44	63.54	4	62.30	64.90	40	1,384	2.89%
2023/02/17	1	61.50	0	0.00	61.60	1	1,339	0.07%
2023/02/06	0	0.00	1	59.70	59.80	-1	1,853	-0.05%
2023/02/03	2	60.00	0	0.00	59.80	2	1,867	0.11%
2022/12/19	0	0.00	1	56.70	56.70	-1	2,384	-0.04%
2022/12/16	0	0.00	9	57.91	57.50	-9	2,412	-0.37%
2022/12/13	0	0.00	4	58.80	59.20	-4	2,423	-0.17%
2022/12/07	0	0.00	4	58.70	58.50	-4	2,530	-0.16%
2022/12/06	0	0.00	6	59.78	59.50	-6	2,550	-0.24%
2022/12/05	0	0.00	10	60.72	61.00	-10	2,535	-0.39%
2022/12/02	17	60.78	16	60.80	60.80	1	2,533	0.04%
2022/12/01	1	60.60	0	0.00	60.10	1	2,520	0.04%
2022/11/30	0	0.00	1	60.00	59.90	-1	2,559	-0.04%
2022/11/29	3	58.87	1	59.50	59.50	2	2,584	0.08%
2022/11/28	28	59.33	14	59.56	59.30	14	2,579	0.54%
2022/11/25	0	0.00	6	58.17	57.00	-6	2,496	-0.24%
2022/11/24	20	57.71	24	56.54	58.40	-4	2,494	-0.16%
2022/11/23	0	0.00	4	56.53	56.60	-4	2,496	-0.16%
2022/11/22	2	55.65	0	0.00	55.80	2	2,503	0.08%
2022/11/18	25	55.35	27	55.96	55.30	-2	2,529	-0.08%
2022/11/17	13	55.82	5	55.54	55.90	8	2,533	0.32%
2022/11/15	1	54.70	4	54.20	54.80	-3	2,672	-0.11%
2022/11/11	24	53.23	21	53.48	53.10	3	2,889	0.10%
2022/11/10	6	55.10	29	55.11	55.10	-23	2,772	-0.83%
2022/11/09	10	55.83	13	55.46	55.90	-3	2,749	-0.11%
2022/11/08	1	54.60	176	54.42	54.40	-175	2,707	-6.46%	大賣/鉅額交易
2022/11/07	23	53.25	3	53.57	53.50	20	2,618	0.76%
2022/11/04	43	53.21	37	53.75	53.50	6	2,589	0.23%
2022/11/03	3	53.00	1	53.10	53.10	2	2,522	0.08%
2022/11/02	2	52.40	1	51.80	51.90	1	2,493	0.04%
2022/11/01	10	50.20	0	0.00	50.70	10	2,461	0.41%
2022/10/31	0	0.00	10	48.80	49.40	-10	2,456	-0.41%
2022/10/28	0	0.00	10	48.65	48.30	-10	2,476	-0.40%
2022/10/27	10	48.90	0	0.00	49.35	10	2,476	0.40%
2022/10/26	1	48.20	0	0.00	48.20	1	2,471	0.04%
2022/10/25	0	0.00	10	50.00	50.00	-10	2,459	-0.41%
2022/10/24	12	51.18	22	51.51	51.00	-10	2,442	-0.41%
2022/10/21	10	50.00	0	0.00	50.30	10	2,409	0.41%
2022/10/20	65	50.45	2	50.30	50.30	63	2,390	2.64%
2022/10/19	112	51.79	110	53.12	51.60	2	2,364	0.08%	大買/大賣/
2022/10/18	23	50.89	3	51.43	51.50	20	2,275	0.88%
2022/10/14	1	48.00	1	48.50	49.15	0	2,239	0.00%
2022/10/13	1	47.90	1	46.25	46.25	0	2,233	0.00%
2022/10/12	4	49.21	4	49.55	49.55	0	2,202	0.00%
2022/10/06	1	52.20	4	52.60	52.20	-3	2,177	-0.14%
2022/10/05	50	52.10	0	0.00	51.70	50	2,183	2.29%
2022/10/04	4	50.40	0	0.00	51.40	4	2,170	0.18%
2022/09/30	22	48.26	0	0.00	49.80	22	2,167	1.01%
2022/09/28	1	51.60	1	51.90	49.50	0	2,208	0.00%
2022/09/27	2	51.40	1	52.30	53.60	1	2,273	0.04%
2022/09/26	3	52.63	3	53.33	51.30	0	2,288	0.00%
2022/09/23	3	55.83	3	54.40	54.60	0	2,271	0.00%
2022/09/22	2	55.65	2	56.20	55.70	0	2,257	0.00%
2022/09/21	6	57.33	2	57.80	56.80	4	2,245	0.18%
2022/09/20	5	57.48	2	57.80	57.80	3	2,247	0.13%
2022/09/19	4	57.63	29	57.57	57.30	-25	2,247	-1.11%
2022/09/16	4	59.23	1	60.50	58.90	3	2,240	0.13%
2022/09/15	3	60.60	69	60.16	60.30	-66	2,236	-2.95%
2022/09/14	3	57.57	3	57.87	58.00	0	2,206	0.00%
2022/09/13	7	59.03	73	58.84	58.90	-66	2,210	-2.99%
2022/09/12	4	58.25	10	57.55	58.00	-6	2,208	-0.27%
2022/09/08	37	56.82	0	0.00	57.70	37	2,238	1.65%
2022/09/07	5	57.16	8	56.75	56.60	-3	2,244	-0.13%
2022/09/06	86	58.46	92	59.03	58.10	-6	2,278	-0.26%
2022/09/05	86	58.15	5	57.90	57.80	81	2,240	3.61%
2022/09/02	15	61.32	3	61.17	60.90	12	2,251	0.53%
2022/09/01	4	61.10	2	59.80	60.50	2	2,218	0.09%
2022/08/31	2	61.15	20	61.80	61.80	-18	2,218	-0.81%
2022/08/30	48	60.96	142	61.43	61.10	-94	2,198	-4.28%	大賣/
2022/08/29	32	58.55	0	0.00	59.20	32	2,140	1.50%
2022/08/26	2	60.05	12	60.86	60.60	-10	2,130	-0.47%
2022/08/25	31	59.23	0	0.00	59.00	31	2,116	1.46%
2022/08/24	116	60.06	2	58.90	58.90	114	2,111	5.40%	大買/鉅額交易
2022/08/23	2	61.75	4	60.83	60.90	-2	2,081	-0.10%
2022/08/22	23	63.55	38	63.30	62.80	-15	2,037	-0.74%
2022/08/19	62	61.53	39	62.15	62.30	23	1,915	1.20%
2022/08/12	3	56.70	0	0.00	56.80	3	1,730	0.17%
2022/08/11	0	0.00	1	56.30	55.80	-1	1,787	-0.06%
2022/08/10	1	55.90	0	0.00	55.90	1	1,807	0.06%
2022/08/09	7	54.56	0	0.00	55.70	7	1,793	0.39%
2022/08/05	1	55.80	0	0.00	56.70	1	1,759	0.06%
2022/08/03	2	56.60	0	0.00	56.60	2	1,760	0.11%
2022/08/01	3	59.50	0	0.00	59.70	3	1,819	0.16%
2022/07/29	0	60.80	0	0.00	61.00	0	1,859	0.00%
2022/07/26	3	62.10	1	62.90	61.10	2	1,980	0.10%
2022/07/22	1	63.40	0	0.00	63.30	1	1,996	0.05%
2022/07/20	0	0.00	1	63.30	63.40	-1	2,054	-0.05%
2022/07/18	1	63.20	0.3	62.80	63.00	0.7	2,292	0.03%
2022/07/15	0	0.00	1	62.10	62.50	-1	2,303	-0.04%
2022/07/14	3	61.60	3	62.30	62.30	0	2,321	0.00%
2022/07/13	0	59.50	10	60.11	59.00	-10	2,314	-0.43%
2022/07/12	0	0.00	1	61.20	60.50	-1	2,295	-0.04%
2022/07/11	10	62.50	1	63.20	62.20	9	2,306	0.39%
2022/07/08	1.3	66.06	3	65.40	65.80	-1.7	2,316	-0.07%
2022/07/06	2	64.15	2	63.65	61.80	0	2,326	0.00%
2022/07/05	5	61.54	0	0.00	64.70	5	2,343	0.21%
2022/07/04	2	65.95	0	0.00	66.40	2	2,278	0.09%
2022/07/01	1	68.50	0	0.00	65.60	1	2,296	0.04%
2022/06/27	3	74.10	18	74.05	74.00	-15	2,560	-0.59%
2022/06/24	3	73.30	25	73.50	72.30	-22	2,610	-0.84%
2022/06/23	0	0.00	11	70.82	71.70	-11	2,678	-0.41%
2022/06/22	42	72.07	0	0.00	71.40	42	2,769	1.52%
2022/06/21	1	72.90	0	0.00	74.20	1	2,922	0.03%
2022/06/20	1	74.90	1	73.00	72.90	0	3,030	0.00%
2022/06/17	1	71.60	10	72.28	74.00	-9	3,136	-0.29%
2022/06/16	0	0.00	1	74.90	74.50	-1	3,133	-0.03%
2022/06/15	3	75.93	1	76.00	75.70	2	3,125	0.06%
2022/06/14	3	78.90	0	0.00	78.50	3	3,095	0.10%
2022/06/13	4	79.25	3	79.90	79.70	1	3,072	0.03%
2022/06/09	2	83.90	0	0.00	83.90	2	3,029	0.07%
2022/06/08	1	86.00	0	0.00	85.50	1	3,016	0.03%
2022/06/07	1	86.80	0	0.00	86.40	1	3,054	0.03%
2022/06/06	2	86.70	0	0.00	86.30	2	3,077	0.07%
2022/06/02	4	88.10	11	88.31	88.10	-7	3,112	-0.22%
2022/06/01	10	91.20	1	90.90	89.80	9	3,228	0.28%
2022/05/30	6	88.00	1	87.70	87.60	5	3,379	0.15%
2022/05/27	4	87.20	4	87.38	87.20	0	3,390	0.00%
2022/05/25	28	88.56	26	87.95	88.60	2	3,438	0.06%
2022/05/24	4	89.48	1	89.00	88.60	3	3,449	0.09%
2022/05/23	1	93.20	3	92.00	91.70	-2	3,458	-0.06%
2022/05/20	0	0.00	1	92.60	92.90	-1	3,490	-0.03%
2022/05/19	26	91.58	23	90.09	91.70	3	3,504	0.09%
2022/05/18	2	94.65	13	95.58	94.00	-11	3,484	-0.32%
2022/05/17	12	94.32	0	0.00	94.40	12	3,498	0.34%
2022/05/16	1	93.90	2	94.10	93.70	-1	3,553	-0.03%
2022/05/13	2	93.15	0	0.00	93.00	2	3,578	0.06%
2022/05/12	1	92.80	0	0.00	92.80	1	3,665	0.03%
2022/05/11	11	95.86	44	96.08	96.20	-33	3,722	-0.89%
2022/05/10	39	96.15	6	95.68	95.20	33	3,762	0.88%
2022/05/09	5	99.44	5	99.00	97.20	0	3,928	0.00%
2022/05/06	10	100.50	0	0.00	99.70	10	4,134	0.24%
2022/05/05	4	102.08	5	104.30	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	1	98.80	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	1	96.40	97.20	-1	4,206	-0.02%
2022/04/29	1	96.20	0	0.00	95.40	1	4,268	0.02%
2022/04/28	0	0.00	2	93.90	93.90	-2	4,311	-0.05%
2022/04/26	2	91.40	1	94.70	94.30	1	4,393	0.02%
2022/04/25	1	92.50	6	91.60	94.80	-5	4,461	-0.11%
2022/04/22	60	99.30	58	96.77	94.50	2	4,492	0.04%
2022/04/21	12	104.92	3	105.00	105.00	9	4,436	0.20%
2022/04/20	0	104.00	0	0.00	105.00	0	4,574	0.00%
2022/04/19	1	103.00	1	102.50	102.50	0	4,680	0.00%
2022/04/18	0	0.00	2	98.00	99.60	-2	4,803	-0.04%
2022/04/15	26	101.92	25	99.18	99.40	1	4,935	0.02%
2022/04/14	0	0.00	21	104.00	103.50	-21	5,053	-0.42%
2022/04/13	23	101.43	18	103.03	103.50	5	5,261	0.10%
2022/04/12	17	100.14	14	100.07	102.00	3	5,471	0.05%
2022/04/11	2	98.95	22	99.20	98.80	-20	5,549	-0.36%
2022/04/08	28	101.68	22	101.02	101.00	6	5,619	0.11%
2022/04/07	17	101.62	18	103.11	102.00	-1	5,729	-0.02%
2022/04/06	9	103.28	0	0.00	103.00	9	5,870	0.15%
2022/04/01	3	106.33	4	104.88	103.50	-1	5,968	-0.02%
2022/03/31	2	108.00	11	107.41	106.00	-9	6,026	-0.15%
2022/03/30	6	105.83	0	0.00	105.50	6	6,178	0.10%
2022/03/29	9	105.67	9	105.33	105.50	0	6,384	0.00%
2022/03/28	24	103.65	17	104.79	105.50	7	6,557	0.11%
2022/03/25	5	105.80	1	105.50	104.50	4	6,734	0.06%
2022/03/24	18	104.69	28	106.34	107.50	-10	6,998	-0.14%
2022/03/23	17	102.35	22.1	103.54	102.50	-5.1	7,083	-0.07%
2022/03/22	53	101.65	46	102.24	102.50	7	7,145	0.10%
2022/03/21	6	97.47	9	95.61	97.50	-3	7,026	-0.04%
2022/03/17	1	93.00	1	92.70	93.70	0	7,026	0.00%
2022/03/16	2	89.75	4	90.30	89.60	-2	7,022	-0.03%
2022/03/15	2	90.70	0	0.00	89.40	2	7,060	0.03%
2022/03/11	0	0.00	2	94.05	94.60	-2	7,133	-0.03%
2022/03/10	2	95.15	3	94.17	94.80	-1	7,199	-0.01%
2022/03/09	6	90.30	2	91.40	91.80	4	7,342	0.05%
2022/03/08	0	90.90	7	90.29	89.60	-7	7,673	-0.09%
2022/03/07	3	89.93	0	0.00	90.80	3	7,944	0.04%
2022/03/04	17	93.65	15	93.23	92.30	2	8,202	0.02%
2022/03/03	20	95.98	15	95.66	96.00	5	8,209	0.06%
2022/03/02	5	98.92	0	0.00	98.60	5	8,153	0.06%
2022/03/01	5	100.00	3	100.50	99.90	2	8,161	0.02%
2022/02/25	2	100.10	8	99.05	99.40	-6	8,214	-0.07%
2022/02/24	5	101.99	11	100.92	100.50	-6	8,294	-0.07%
2022/02/23	6	104.50	1	102.00	104.00	5	8,512	0.06%
2022/02/22	1	102.00	1	101.50	101.00	0	8,698	0.00%
2022/02/21	1	103.50	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	102.50	0	0.00	103.00	1	8,839	0.01%
2022/02/17	6	105.50	0	0.00	104.00	6	8,972	0.07%
2022/02/16	0	0.00	12	105.33	105.50	-12	9,115	-0.13%
2022/02/15	0	0.00	4	104.50	102.00	-4	9,329	-0.04%
2022/02/14	13	103.92	0	0.00	102.00	13	9,571	0.14%
2022/02/11	16	106.03	10	105.80	107.00	6	9,870	0.06%
2022/02/10	12	104.67	7	104.50	104.50	5	10,054	0.05%
2022/02/09	18	105.58	13	105.15	105.50	5	10,128	0.05%
2022/02/08	42.2	106.88	40	107.19	105.50	2.2	10,138	0.02%
2022/02/07	8	115.63	8.1	116.44	117.00	-0.1	10,163	0.00%
2022/01/26	0	115.00	1	113.50	113.50	-1	10,170	-0.01%
2022/01/25	6.1	116.54	0	0.00	115.00	6.1	10,232	0.06%
2022/01/21	9	121.11	7	119.71	121.00	2	10,262	0.02%
2022/01/20	0	0.00	1	126.00	125.50	-1	10,259	-0.01%
2022/01/19	6	122.17	0	0.00	124.50	6	10,282	0.06%
2022/01/18	13	127.04	5	123.50	123.00	8	10,409	0.08%
2022/01/17	9	125.06	8.2	122.61	127.50	0.8	10,437	0.01%
2022/01/14	9.1	125.73	13	122.38	126.00	-3.9	10,538	-0.04%
2022/01/13	15	124.47	23	122.24	122.50	-8	10,540	-0.08%
2022/01/12	19	129.11	12	127.25	126.50	7	10,553	0.07%
2022/01/11	6.1	129.58	10	130.25	129.00	-3.9	10,539	-0.04%
2022/01/10	13	130.00	12.1	130.19	129.00	0.9	10,515	0.01%
2022/01/07	21.1	131.44	8	127.94	125.00	13.1	10,675	0.12%
2022/01/06	11	132.77	16	132.88	137.00	-5	10,737	-0.05%
2022/01/05	162	128.93	160	132.62	128.50	2	10,568	0.02%	大買/大賣/
2022/01/04	2	130.75	2	132.75	132.50	0	10,402	0.00%
2022/01/03	1	130.50	4	135.00	134.50	-3	10,361	-0.03%
2021/12/30	3	131.50	8	130.38	130.50	-5	10,330	-0.05%
2021/12/29	145	127.71	149	125.18	129.00	-4	10,231	-0.04%	大買/大賣/
2021/12/28	14	125.64	3	125.67	127.00	11	10,118	0.11%
2021/12/27	1	122.00	2	124.00	124.00	-1	10,047	-0.01%
2021/12/24	24	122.21	20	123.93	123.00	4	10,005	0.04%
2021/12/23	14	123.36	46.1	126.30	129.00	-32.1	9,825	-0.33%
2021/12/22	161	119.70	166	118.59	117.50	-5	9,611	-0.05%	大買/大賣/
2021/12/21	16	116.75	5	114.60	118.00	11	9,542	0.12%
2021/12/20	28	114.86	69	114.90	114.00	-41	9,781	-0.42%
2021/12/17	46	105.53	83	105.37	108.00	-37	9,552	-0.39%
2021/12/16	187	100.54	185	98.91	102.50	2	9,333	0.02%	大買/大賣/
2021/12/14	3	94.73	0	0.00	94.20	3	9,242	0.03%
2021/12/13	3	96.13	1	95.50	95.20	2	9,303	0.02%
2021/12/10	1	93.50	1	93.50	95.10	0	9,540	0.00%
2021/12/09	8	96.68	3	96.20	95.00	5	9,626	0.05%
2021/12/08	4	95.73	2	95.30	95.40	2	9,715	0.02%
2021/12/07	6	95.07	4	94.70	93.60	2	10,136	0.02%
2021/12/06	2	95.75	8	97.40	95.60	-6	10,457	-0.06%
2021/12/03	16	96.16	4	96.68	96.30	12	10,554	0.11%
2021/12/02	32	98.79	20.1	99.80	98.30	12	10,616	0.11%
2021/12/01	60	105.92	9	107.83	103.00	51	10,358	0.49%
2021/11/30	48.1	109.70	80	112.02	114.00	-32	10,353	-0.31%
2021/11/29	13	101.50	9	100.72	104.00	4	10,326	0.04%
2021/11/26	2	99.20	0	0.00	101.50	2	10,376	0.02%
2021/11/25	0	0.00	2	100.50	100.00	-2	10,365	-0.02%
2021/11/24	11	102.32	1	102.00	101.50	10	10,336	0.10%
2021/11/23	17	101.78	16	99.03	99.00	1	10,249	0.01%
2021/11/22	22	105.05	52	105.37	102.50	-30	10,121	-0.30%
2021/11/19	32	105.34	60	104.45	103.00	-28	9,883	-0.28%
2021/11/18	4	102.50	8	102.56	103.00	-4	9,661	-0.04%
2021/11/17	25	102.80	21	101.31	103.00	4	9,585	0.04%
2021/11/16	14	98.16	20	99.15	100.50	-6	9,481	-0.06%
2021/11/15	5	103.10	9	103.11	103.50	-4	9,310	-0.04%
2021/11/12	19	99.78	10	100.08	98.90	9	9,148	0.10%
2021/11/11	9	97.51	34.1	99.81	101.50	-25.1	8,880	-0.28%
2021/11/10	65	93.50	78	92.88	92.30	-13	8,609	-0.15%
2021/11/09	16	91.38	37.1	91.53	93.60	-21.1	8,228	-0.26%
2021/11/08	16	85.71	9	85.06	85.10	7	7,972	0.09%
2021/11/05	51	82.24	61	83.31	85.00	-10	7,842	-0.13%
2021/11/04	12	81.98	42.1	83.61	84.80	-30.1	7,630	-0.39%
2021/11/03	12	80.01	72	79.40	79.90	-60	7,371	-0.81%
2021/11/02	73.1	77.80	11	76.90	76.30	62.1	7,284	0.85%
2021/11/01	9	78.16	10	79.33	80.00	-1	7,196	-0.01%
2021/10/29	10	75.20	133	76.26	78.00	-123	7,122	-1.73%	大賣/鉅額交易
2021/10/28	99.1	74.08	2	74.25	74.40	97.1	7,055	1.38%
2021/10/27	46	75.08	29	75.62	75.60	17	7,006	0.24%
2021/10/26	40	75.43	17	75.96	75.10	23	6,952	0.33%
2021/10/25	30	78.17	8	78.91	77.50	22	6,781	0.32%
2021/10/22	9	81.04	7	80.40	80.80	2	6,653	0.03%
2021/10/21	8	77.95	13	78.16	78.20	-5	6,455	-0.08%
2021/10/20	8	78.36	2	78.40	77.90	6	6,355	0.09%
2021/10/19	16	77.60	20	77.73	78.50	-4	6,208	-0.06%
2021/10/18	15	75.96	12	76.43	77.30	3	6,132	0.05%
2021/10/15	40	76.10	54	76.02	76.00	-14	6,050	-0.23%
2021/10/14	22	73.88	98	73.28	73.90	-76	5,766	-1.32%
2021/10/13	2	71.05	1	72.30	70.80	1	5,597	0.02%
2021/10/12	12	71.75	8	70.58	72.00	4	5,590	0.07%
2021/10/08	5	70.96	3	72.27	70.80	2	5,584	0.04%
2021/10/07	17	70.39	48	70.74	70.80	-31	5,641	-0.55%
2021/10/06	10	68.15	0	0.00	68.70	10	5,580	0.18%
2021/10/05	0	0.00	29	67.88	68.70	-29	5,539	-0.52%
2021/10/04	2	65.65	1	65.40	65.00	1	5,466	0.02%
2021/10/01	32	66.26	20	65.64	65.10	12	5,413	0.22%
2021/09/30	41	68.15	5	68.00	68.00	36	5,326	0.68%
2021/09/29	120	70.74	101	69.69	69.50	19	5,269	0.36%	大買/大賣/
2021/09/28	123	72.69	97	73.14	72.60	26	5,202	0.50%	大買/
2021/09/27	222	73.01	214	73.70	73.10	8	5,041	0.16%	大買/大賣/
2021/09/24	2	71.00	1	70.60	71.30	1	4,553	0.02%
2021/09/23	5	68.52	2	68.80	69.00	3	4,403	0.07%
2021/09/22	3	68.70	0	0.00	68.30	3	4,354	0.07%
2021/09/17	0	0.00	65	68.59	68.70	-65	4,283	-1.52%
2021/09/16	41	67.50	2	67.30	67.00	39	4,227	0.92%
2021/09/15	100.2	67.27	89	67.81	68.90	11.2	4,143	0.27%
2021/09/14	67	70.89	34	71.15	70.30	33	3,902	0.85%
2021/09/13	25	72.32	15	71.81	73.00	10	3,808	0.26%
2021/09/10	521	72.50	501	72.59	73.10	20	3,676	0.54%	大買/大賣/
2021/09/09	15	69.26	25.1	70.59	71.50	-10.1	3,227	-0.31%
2021/09/08	44.1	66.39	146	65.72	66.80	-102	2,827	-3.61%	大賣/鉅額交易
2021/09/07	14	68.00	20	68.48	69.90	-6	2,656	-0.23%
2021/09/06	56	68.52	50	68.03	68.40	6	2,407	0.25%
2021/09/03	265	70.15	263	69.28	70.50	2	2,298	0.09%	大買/大賣/
2021/09/02	21.2	68.07	41.3	67.79	68.60	-20.1	1,979	-1.02%
2021/09/01	22	65.77	49	64.67	65.80	-27	1,608	-1.68%
2021/08/31	2	61.30	2	61.80	62.00	0	1,458	0.00%
2021/08/27	5	59.30	5	59.10	59.10	0	1,419	0.00%
2021/08/26	1	60.10	0	0.00	59.50	1	1,426	0.07%
2021/08/25	22	59.70	5	60.28	60.70	17	1,433	1.19%
2021/08/24	0	0.00	2	57.20	57.20	-2	1,413	-0.14%
2021/08/23	72	56.41	26	56.12	58.30	46	1,429	3.22%
2021/08/20	27	54.13	5	54.56	54.10	22	1,427	1.54%
2021/08/17	1	54.80	1	55.20	54.50	0	1,443	0.00%
2021/08/16	1	54.70	0	0.00	54.80	1	1,465	0.07%
2021/08/13	1	56.50	60	56.54	55.60	-59	1,486	-3.97%
2021/08/11	2	57.25	0	0.00	57.30	2	1,563	0.13%
2021/08/09	1	60.00	1	62.00	59.80	0	1,666	0.00%
2021/08/05	2	61.25	0	0.00	60.40	2	1,783	0.11%
2021/08/04	0	0.00	1	60.10	61.00	-1	1,826	-0.05%
2021/08/03	10	59.50	10	58.80	59.70	0	1,905	0.00%
2021/07/29	2	58.40	0	0.00	58.30	2	1,978	0.10%
2021/07/28	10	58.50	25	58.46	58.50	-15	1,986	-0.75%
2021/07/27	3	60.03	2	60.30	59.60	1	2,002	0.05%
2021/07/26	9	59.68	6	59.60	59.70	3	2,010	0.15%
2021/07/23	2	62.50	0	0.00	60.50	2	2,006	0.10%
2021/07/22	25.3	61.55	0	0.00	62.30	25.3	2,060	1.23%
2021/07/21	35	60.54	0	0.00	60.60	35	2,038	1.72%
2021/07/20	5	58.50	1	59.60	58.50	4	2,024	0.20%
2021/07/16	2	63.35	0	0.00	63.60	2	2,038	0.10%
2021/07/15	21	64.54	0	0.00	64.30	21	2,037	1.03%
2021/07/14	3	65.27	25	62.80	65.40	-22	1,996	-1.10%
2021/07/12	0	0.00	5	59.80	60.00	-5	1,946	-0.26%
2021/07/09	1	59.50	0	0.00	59.30	1	1,966	0.05%
2021/07/06	1	60.70	0	0.00	60.70	1	2,123	0.05%
2021/07/02	1	60.00	0	0.00	59.30	1	2,135	0.05%
2021/07/01	0	0.00	1	60.10	59.70	-1	2,156	-0.05%
2021/06/28	1	60.90	0	0.00	61.40	1	2,236	0.04%
2021/06/24	1	61.60	0	0.00	61.20	1	2,242	0.04%
2021/06/23	0	0.00	10	60.32	60.30	-10	2,233	-0.45%
2021/06/21	1	59.20	1	60.00	59.50	0	2,212	0.00%
2021/06/18	1	59.60	1	60.20	59.90	0	2,215	0.00%
2021/06/15	0	0.00	5	58.30	58.30	-5	2,265	-0.22%
2021/06/08	0	0.00	1	55.30	55.10	-1	2,322	-0.04%
2021/06/07	1	53.50	0	0.00	54.50	1	2,344	0.04%
2021/06/04	1	55.20	0	0.00	55.30	1	2,355	0.04%
2021/06/02	0	0.00	2	56.00	55.90	-2	2,393	-0.08%
2021/06/01	5	56.80	0	0.00	56.70	5	2,412	0.21%
2021/05/28	0	0.00	2	56.60	55.70	-2	2,548	-0.08%
2021/05/27	5	54.20	5	54.90	55.10	0	2,588	0.00%
2021/05/26	2	54.55	2	54.20	54.50	0	2,596	0.00%
2021/05/25	2	54.60	8	55.35	55.20	-6	2,608	-0.23%
2021/05/24	0	0.00	3	53.60	53.70	-3	2,607	-0.12%
2021/05/21	4	51.23	3	52.30	52.40	1	2,605	0.04%
2021/05/20	12	50.57	11	51.81	50.40	1	2,601	0.04%
2021/05/19	2	51.50	0	0.00	51.90	2	2,594	0.08%
2021/05/18	13	46.11	0	0.00	48.10	13	2,595	0.50%
2021/05/17	2	45.25	117	45.01	44.55	-115	2,584	-4.45%	大賣/鉅額交易
2021/05/14	12	49.74	3	49.62	49.50	9	2,540	0.35%
2021/05/13	30	51.43	15	50.77	50.80	15	2,494	0.60%
2021/05/12	12	55.35	5	55.78	55.20	7	2,437	0.29%
2021/05/11	21	61.42	22	61.40	61.30	-1	2,407	-0.04%
2021/05/10	15	68.24	0	0.00	68.10	15	2,333	0.64%
2021/05/07	2	68.75	13	68.49	68.80	-11	2,344	-0.47%
2021/05/06	3	67.83	3	67.53	67.90	0	2,357	0.00%
2021/05/04	2	65.00	7	64.96	65.80	-5	2,472	-0.20%
2021/05/03	5	65.26	37	65.68	65.20	-32	2,493	-1.28%
2021/04/29	42	67.01	5	66.80	66.80	37	2,494	1.48%
2021/04/28	18	68.76	11	68.24	67.80	7	2,506	0.28%
2021/04/27	3	67.13	5	66.74	67.50	-2	2,459	-0.08%
2021/04/26	10	67.00	2	67.30	67.00	8	2,471	0.32%
2021/04/23	31	66.37	1	66.90	67.00	30	2,476	1.21%
2021/04/22	37	67.83	25	68.13	66.80	12	2,524	0.48%
2021/04/21	16	67.85	3	67.67	67.90	13	2,556	0.51%
2021/04/20	21	66.91	0	0.00	67.20	21	2,535	0.83%
2021/04/19	6	66.97	80	66.98	67.20	-74	2,565	-2.88%
2021/04/16	17	65.85	1	65.90	65.90	16	2,547	0.63%
2021/04/15	16	63.11	0	0.00	64.00	16	2,554	0.63%
2021/04/14	5	61.76	0	0.00	62.00	5	2,567	0.19%
2021/04/13	54	64.89	73	65.05	64.30	-19	2,516	-0.76%
2021/04/12	20	66.20	1	66.20	66.10	19	2,473	0.77%
2021/04/08	1	66.70	0	0.00	66.70	1	2,468	0.04%
2021/04/07	2	66.50	11	66.60	66.50	-9	2,456	-0.37%
2021/04/06	36	66.85	15	66.83	66.80	21	2,449	0.86%
2021/04/01	22	67.36	0	0.00	66.70	22	2,460	0.89%
2021/03/31	2	66.70	0	0.00	66.50	2	2,469	0.08%
2021/03/30	10	67.00	0	0.00	67.00	10	2,504	0.40%
2021/03/26	2	66.65	1	66.30	66.70	1	2,619	0.04%
2021/03/24	1	66.50	0	0.00	66.70	1	2,711	0.04%
2021/03/23	0	0.00	1	66.90	66.70	-1	2,720	-0.04%
2021/03/22	7	66.83	2	66.70	66.80	5	2,734	0.18%
2021/03/19	2	67.85	0	0.00	67.40	2	2,732	0.07%
2021/03/18	2	67.55	10	67.50	67.40	-8	2,752	-0.29%
2021/03/17	4	67.77	0	68.70	67.70	4	2,780	0.14%
2021/03/16	2	67.90	0	0.00	68.10	2	2,832	0.07%
2021/03/15	1	68.30	1	68.00	68.10	0	2,841	0.00%
2021/03/12	3	67.87	10	67.90	67.90	-7	2,845	-0.25%
2021/03/11	21	67.87	0	0.00	68.10	21	2,887	0.73%
2021/03/09	12	66.58	0	0.00	67.00	12	2,885	0.42%
2021/03/08	2	68.30	0	0.00	67.90	2	2,871	0.07%
2021/03/05	1	68.30	0	0.00	68.60	1	2,898	0.03%
2021/03/04	5	69.14	5	69.70	68.20	0	2,914	0.00%
2021/03/03	0	0.00	54	71.37	71.10	-54	2,864	-1.89%
2021/03/02	11	72.03	20	71.75	71.00	-9	2,890	-0.31%
2021/02/26	6	70.98	20	71.05	71.20	-14	2,859	-0.49%
2021/02/25	20	71.00	6	70.70	71.10	14	2,857	0.49%
2021/02/24	11	70.32	1	70.40	70.30	10	2,864	0.35%
2021/02/23	1	70.40	1	70.30	70.40	0	2,862	0.00%
2021/02/22	0	0.00	3	71.17	71.20	-3	2,930	-0.10%
2021/02/19	0	0.00	2	70.95	71.20	-2	2,941	-0.07%
2021/02/18	14	70.96	22	71.59	71.20	-8	2,978	-0.27%
2021/02/05	1	67.50	7	68.50	68.00	-6	2,993	-0.20%
2021/02/04	7	66.67	0	0.00	66.70	7	3,002	0.23%
2021/02/03	22	67.14	27	67.23	67.00	-5	3,045	-0.16%
2021/02/02	17	67.11	0	0.00	67.00	17	3,048	0.56%
2021/02/01	6	67.17	0	0.00	67.90	6	3,032	0.20%
2021/01/29	3	69.00	50	68.53	68.80	-47	3,112	-1.51%
2021/01/28	1	70.10	0	0.00	70.20	1	3,078	0.03%
2021/01/27	22	69.94	28	70.74	71.70	-6	3,027	-0.20%
2021/01/26	1	68.70	0	0.00	68.60	1	2,911	0.03%
2021/01/25	5	69.70	1	69.60	69.00	4	2,864	0.14%
2021/01/22	1	68.40	0	0.00	68.40	1	2,838	0.04%
2021/01/21	1	69.00	0	0.00	67.90	1	2,850	0.04%
2021/01/20	10	68.83	8	68.36	68.50	2	2,870	0.07%
2021/01/19	35	68.63	39	69.08	68.80	-4	2,868	-0.14%
2021/01/18	5	68.50	41	68.28	68.40	-36	2,847	-1.26%
2021/01/15	28	69.73	14	69.49	68.90	14	2,838	0.49%
2021/01/14	15	69.98	9	70.34	70.90	6	2,786	0.22%
2021/01/13	0	0.00	1	67.00	68.10	-1	2,736	-0.04%
2021/01/12	4	67.30	1	67.40	66.70	3	2,719	0.11%
2021/01/08	9	67.17	1	66.70	67.50	8	2,673	0.30%
2021/01/07	2	68.10	0	0.00	68.10	2	2,656	0.08%
2021/01/06	5	69.06	115	68.50	68.30	-110	2,634	-4.18%	大賣/鉅額交易
2021/01/05	7	68.87	0	0.00	68.60	7	2,611	0.27%
2021/01/04	0	0.00	1	69.20	69.40	-1	2,608	-0.04%
2020/12/31	3	68.50	2	68.60	68.60	1	2,582	0.04%
2020/12/30	0	0.00	4	68.63	68.70	-4	2,597	-0.15%
2020/12/28	6	67.90	3	67.70	67.90	3	2,615	0.11%
2020/12/25	24	68.62	9	68.92	68.80	15	2,581	0.58%
2020/12/24	27	70.48	26	69.79	70.20	1	2,571	0.04%
2020/12/23	3	68.80	4	69.28	69.50	-1	2,559	-0.04%
2020/12/22	16	68.03	2	68.95	67.60	14	2,576	0.54%
2020/12/21	8	68.38	0	0.00	68.30	8	2,515	0.32%
2020/12/18	27	70.57	0	0.00	70.50	27	2,586	1.04%
2020/12/17	7	71.39	0	0.00	71.40	7	2,588	0.27%
2020/12/16	12	71.73	0	0.00	72.00	12	2,632	0.46%
2020/12/15	1	71.70	0	0.00	71.60	1	2,710	0.04%
2020/12/11	6	73.37	2	72.50	72.60	4	2,810	0.14%
2020/12/10	16	74.65	50	75.46	74.60	-34	2,880	-1.18%
2020/12/09	1	77.40	0	0.00	77.70	1	2,954	0.03%
2020/12/08	1	77.90	0	0.00	77.90	1	2,958	0.03%
2020/12/07	16	78.19	0	0.00	77.30	16	2,949	0.54%
2020/12/04	5	81.20	1	81.30	81.10	4	2,888	0.14%
2020/12/03	10	81.90	0	0.00	81.80	10	2,879	0.35%
2020/12/01	2	82.35	21	82.73	83.40	-19	2,889	-0.66%
2020/11/30	5	81.30	13	82.36	81.30	-8	2,889	-0.28%
2020/11/27	20	83.30	18	83.78	83.40	2	2,869	0.07%
2020/11/26	1	82.10	11	83.33	84.10	-10	2,840	-0.35%
2020/11/25	10	81.88	3	82.10	81.40	7	2,816	0.25%
2020/11/23	3	81.43	0	0.00	81.50	3	2,871	0.10%
2020/11/20	1	82.30	0	0.00	82.90	1	2,874	0.03%
2020/11/19	79	82.39	74	82.77	82.40	5	2,877	0.17%
2020/11/18	0	0.00	1	82.00	82.40	-1	2,826	-0.04%
2020/11/17	4	81.73	6	82.12	81.60	-2	2,822	-0.07%
2020/11/16	7	81.23	8	81.01	81.80	-1	2,855	-0.04%
2020/11/13	2	79.05	20	78.75	78.70	-18	2,823	-0.64%
2020/11/12	16	78.09	19	78.95	79.00	-3	2,857	-0.10%
2020/11/11	0	0.00	21	79.82	79.70	-21	2,871	-0.73%
2020/11/10	5	78.60	2	78.55	78.50	3	2,919	0.10%
2020/11/09	15	78.63	3	78.67	78.50	12	2,982	0.40%
2020/11/06	0	0.00	42	79.04	78.50	-42	3,079	-1.36%
2020/11/03	1	75.50	7	76.17	74.90	-6	3,232	-0.19%
2020/10/30	15	76.33	0	0.00	74.10	15	3,595	0.42%
2020/10/29	8	74.63	23	76.33	76.20	-15	3,641	-0.41%
2020/10/28	16	75.66	63	75.66	75.40	-47	3,735	-1.26%
2020/10/27	0	0.00	5	74.10	74.30	-5	3,751	-0.13%
2020/10/26	2	74.10	1	73.10	72.80	1	3,789	0.03%
2020/10/23	5	73.10	0	0.00	73.30	5	3,857	0.13%
2020/10/21	11	72.83	9	73.30	72.90	2	4,023	0.05%
2020/10/20	1	70.90	1	71.10	71.60	0	4,154	0.00%
2020/10/19	4	70.90	0	0.00	71.00	4	4,236	0.09%
2020/10/16	1	70.70	6	70.63	70.70	-5	4,260	-0.12%
2020/10/15	1	71.00	0	0.00	70.90	1	4,345	0.02%
2020/10/14	3	71.60	2	71.75	71.90	1	4,355	0.02%
2020/10/13	5	71.40	0	0.00	71.70	5	4,480	0.11%
2020/10/08	1	72.70	0	0.00	73.00	1	4,563	0.02%
2020/10/07	5	72.30	31	73.17	72.90	-26	4,600	-0.57%
2020/10/06	14	72.57	6	73.20	71.70	8	4,641	0.17%
2020/10/05	1	72.10	5	72.30	73.00	-4	4,684	-0.09%
2020/09/30	1	71.20	1	72.20	72.20	0	4,830	0.00%
2020/09/29	6	70.60	1	71.30	71.00	5	4,900	0.10%
2020/09/28	3	71.77	0	0.00	72.00	3	4,991	0.06%
2020/09/25	7	73.70	1	72.80	72.40	6	5,108	0.12%
2020/09/24	1	75.10	0	0.00	74.60	1	5,324	0.02%
2020/09/23	5	77.78	23	80.50	77.30	-18	5,685	-0.32%
2020/09/22	7	77.69	3	77.77	78.30	4	5,668	0.07%
2020/09/21	25	77.88	11	78.21	78.30	14	5,672	0.25%
2020/09/18	0	0.00	11	78.23	77.00	-11	5,673	-0.19%
2020/09/17	0	0.00	6	78.13	78.10	-6	5,617	-0.11%
2020/09/16	1	78.00	58	77.76	78.00	-57	5,632	-1.01%
2020/09/15	19	76.75	11	76.72	77.10	8	5,684	0.14%
2020/09/14	53	73.93	58	74.32	74.20	-5	5,814	-0.09%
2020/09/09	1	70.70	7	70.81	71.20	-6	5,989	-0.10%
2020/09/08	0	0.00	1	70.90	71.40	-1	6,064	-0.02%
2020/09/07	8	71.44	4	71.53	70.70	4	6,139	0.07%
2020/09/04	2	71.20	3	71.60	71.70	-1	6,164	-0.02%
2020/09/03	16	72.14	15	72.65	71.10	1	6,194	0.02%
2020/09/01	8	70.81	0	0.00	71.00	8	6,217	0.13%
2020/08/31	5	72.40	8	71.44	72.30	-3	6,318	-0.05%
2020/08/28	5	71.32	3	71.57	70.80	2	6,344	0.03%
2020/08/27	6	72.68	32	72.91	72.30	-26	6,351	-0.41%
2020/08/26	9	71.27	3	71.63	71.10	6	6,367	0.09%
2020/08/25	2	72.05	3	71.90	72.10	-1	6,399	-0.02%
2020/08/24	6	73.33	3	73.33	72.60	3	6,414	0.05%
2020/08/21	3	71.93	2	72.40	72.40	1	6,432	0.02%
2020/08/20	66	70.44	55	69.88	70.50	11	6,500	0.17%
2020/08/19	25	74.52	33	75.78	73.50	-8	6,602	-0.12%
2020/08/18	7	75.53	14	75.18	75.20	-7	6,665	-0.11%
2020/08/17	20	75.19	14	76.44	76.20	6	6,804	0.09%
2020/08/14	6	75.55	23	75.97	76.90	-17	7,144	-0.24%
2020/08/13	16	74.25	14	74.18	73.70	2	7,234	0.03%
2020/08/12	62	73.43	21	73.15	73.20	41	7,304	0.56%
2020/08/11	38	75.50	8	76.15	75.80	30	7,256	0.41%
2020/08/10	71	75.13	5	75.28	74.40	66	7,261	0.91%
2020/08/07	49	77.14	36	78.73	76.30	13	7,369	0.18%
2020/08/06	53	80.34	32	80.70	79.60	21	7,356	0.29%
2020/08/05	19	79.21	37	81.20	83.10	-18	7,623	-0.24%
2020/08/04	10	75.39	2	75.60	75.80	8	7,502	0.11%
2020/08/03	43	76.39	2	76.45	73.70	41	7,519	0.55%
2020/07/31	6	80.50	2	80.30	80.40	4	7,730	0.05%
2020/07/30	11	79.68	0	0.00	79.60	11	8,002	0.14%
2020/07/29	37	80.75	4	81.10	80.10	33	8,006	0.41%
2020/07/28	9	80.34	26	82.02	82.00	-17	8,007	-0.21%
2020/07/27	29	80.34	14	81.19	80.00	15	7,992	0.19%
2020/07/24	45	82.67	17	82.80	80.80	28	8,093	0.35%
2020/07/23	14	81.76	14	82.03	83.10	0	8,153	0.00%
2020/07/22	11	81.44	22	82.20	82.40	-11	8,100	-0.14%
2020/07/21	36	80.99	48	81.46	81.80	-12	8,102	-0.15%
2020/07/20	22	79.30	3	79.27	80.20	19	8,192	0.23%
2020/07/17	41	80.43	37	81.36	78.90	4	8,302	0.05%
2020/07/16	7	79.81	21	79.70	79.60	-14	8,376	-0.17%
2020/07/15	26	78.96	2	78.95	78.00	24	8,442	0.28%
2020/07/14	6	77.85	0	0.00	78.70	6	8,504	0.07%
2020/07/13	23	77.83	1	77.90	77.70	22	8,523	0.26%
2020/07/10	33	78.38	4	79.33	77.70	29	8,572	0.34%
2020/07/09	77	82.29	58	82.04	81.10	19	8,601	0.22%
2020/07/08	19	80.14	45	80.68	81.60	-26	8,613	-0.30%
2020/07/07	7	79.74	19	80.14	79.80	-12	8,630	-0.14%
2020/07/06	10	79.62	6	80.32	78.90	4	8,763	0.05%
2020/07/03	59	79.91	38	78.88	78.00	21	8,994	0.23%
2020/07/02	199	76.60	287	77.59	79.40	-88	8,939	-0.98%	大買/大賣/
2020/07/01	49	72.08	13	72.34	72.20	36	8,738	0.41%
2020/06/30	7	69.27	0	0.00	69.10	7	8,712	0.08%
2020/06/29	15	69.55	0	0.00	69.10	15	8,739	0.17%
2020/06/24	7	70.67	5	70.40	70.80	2	8,718	0.02%
2020/06/23	40	70.98	10	71.08	70.60	30	8,835	0.34%
2020/06/22	69	72.92	49	73.42	72.30	20	8,839	0.23%
2020/06/19	54	71.99	73	72.82	73.60	-19	8,860	-0.21%
2020/06/18	24	69.48	11	69.19	69.40	13	8,725	0.15%
2020/06/17	62	69.31	4	69.10	69.00	58	8,838	0.66%
2020/06/16	41	69.50	87	68.89	70.60	-46	8,860	-0.52%
2020/06/15	12	68.00	2	67.80	67.30	10	8,868	0.11%
2020/06/12	21	64.09	46	66.07	67.60	-25	9,014	-0.28%
2020/06/11	20	66.40	2	67.20	65.20	18	9,095	0.20%
2020/06/10	16	66.34	12	66.70	67.00	4	9,153	0.04%
2020/06/09	12	66.38	5	67.38	66.20	7	9,234	0.08%
2020/06/08	31	66.98	24	67.50	67.00	7	9,341	0.07%
2020/06/05	83	67.34	3	67.30	67.30	80	9,400	0.85%
2020/06/04	13	70.05	11	70.11	69.80	2	9,466	0.02%
2020/06/03	6	69.15	2	70.20	70.20	4	9,620	0.04%
2020/06/02	13	69.97	31	69.65	69.00	-18	9,744	-0.18%
2020/06/01	14	69.16	38	69.73	69.60	-24	9,816	-0.24%
2020/05/29	12	68.64	9	68.53	68.70	3	9,858	0.03%
2020/05/28	23	68.11	13	68.29	68.10	10	10,032	0.10%
2020/05/27	12	67.35	1	67.40	68.10	11	10,091	0.11%
2020/05/26	31	69.57	36	69.98	68.20	-5	10,310	-0.05%
2020/05/25	7	70.41	42	71.19	72.50	-35	10,445	-0.34%
2020/05/22	83	70.28	47	70.05	69.70	36	10,475	0.34%
2020/05/21	29	68.63	55	69.04	71.50	-26	10,464	-0.25%
2020/05/20	60	64.14	57	63.82	65.00	3	10,220	0.03%
2020/05/19	41	62.23	119	62.47	62.90	-78	10,586	-0.74%	大賣/
2020/05/18	92	60.52	84	60.98	60.80	8	10,586	0.08%
2020/05/15	47	60.92	39	61.93	60.80	8	10,820	0.07%
2020/05/14	121	62.14	76	62.27	60.60	45	11,202	0.40%	大買/
2020/05/13	5	61.90	7	62.16	61.90	-2	11,770	-0.02%
2020/05/12	75	62.53	64	63.14	62.10	11	12,247	0.09%
2020/05/11	18	59.85	37	60.66	61.40	-19	12,047	-0.16%
2020/05/08	4	60.13	1	60.30	60.20	3	12,006	0.02%
2020/05/07	53	60.47	53	61.15	60.10	0	12,034	0.00%
2020/05/06	34	58.22	83	58.42	58.60	-49	11,835	-0.41%
2020/05/05	13	55.89	16	56.33	55.60	-3	11,633	-0.03%
2020/05/04	35	55.45	10	55.74	55.10	25	11,850	0.21%
2020/04/30	5	56.00	6	56.43	56.30	-1	11,923	-0.01%
2020/04/29	36	56.55	15	56.73	56.30	21	12,041	0.17%
2020/04/28	22	56.13	82	56.25	57.20	-60	12,202	-0.49%
2020/04/27	3	54.33	0	0.00	54.00	3	12,135	0.02%
2020/04/24	5	54.04	1	54.40	54.00	4	12,214	0.03%
2020/04/23	54	55.24	20	55.77	54.60	34	12,367	0.27%
2020/04/22	38	54.68	60	55.22	55.90	-22	12,442	-0.18%
2020/04/21	72	53.99	89	54.41	54.00	-17	12,394	-0.14%
2020/04/20	33	53.51	31	53.96	53.40	2	12,231	0.02%
2020/04/17	29	53.14	46	53.33	52.00	-17	12,138	-0.14%
2020/04/16	1	52.90	0	0.00	53.40	1	12,063	0.01%
2020/04/15	47	53.31	11	53.72	53.00	36	12,025	0.30%
2020/04/14	32	53.26	37	53.87	54.00	-5	11,926	-0.04%
2020/04/13	36	53.32	23	53.91	53.10	13	11,862	0.11%
2020/04/10	5	52.82	101	52.99	52.50	-96	11,721	-0.82%	大賣/
2020/04/09	21	53.28	25	53.62	52.80	-4	11,677	-0.03%
2020/04/08	5	50.74	35	51.59	51.80	-30	11,479	-0.26%
2020/04/07	7	47.10	23	47.33	48.40	-16	11,116	-0.14%
2020/04/06	21	43.90	16	43.93	44.00	5	10,970	0.05%
2020/04/01	14	45.60	11	45.91	45.50	3	10,811	0.03%
2020/03/31	7	47.30	0	0.00	47.10	7	10,793	0.06%
2020/03/30	9	48.08	2	47.10	48.70	7	10,818	0.06%
2020/03/27	7	50.29	2	50.50	48.40	5	10,907	0.05%
2020/03/26	2	51.20	3	50.83	51.80	-1	10,903	-0.01%
2020/03/25	3	51.67	2	52.90	51.40	1	10,937	0.01%
2020/03/24	7	52.47	5	52.76	52.50	2	10,937	0.02%
2020/03/23	7	51.16	8	51.50	51.00	-1	10,976	-0.01%
2020/03/20	21	50.41	2	51.85	51.40	19	10,835	0.18%
2020/03/19	13	47.90	89	49.33	47.20	-76	10,721	-0.71%
2020/03/18	16	51.61	28	51.96	50.50	-12	10,591	-0.11%
2020/03/17	2	49.00	7	48.69	49.15	-5	10,397	-0.05%
2020/03/16	28	48.33	16	48.51	46.55	12	10,242	0.12%
2020/03/13	43	46.38	29	46.42	49.45	14	10,142	0.14%
2020/03/12	37	50.96	20	52.05	50.00	17	10,088	0.17%
2020/03/11	64	55.60	43	56.60	54.20	21	9,966	0.21%
2020/03/10	23	54.71	79	52.23	55.20	-56	9,869	-0.57%
2020/03/09	14	56.95	40	57.53	55.00	-26	9,664	-0.27%
2020/03/06	2	57.90	5	57.90	57.60	-3	9,457	-0.03%
2020/03/05	13	57.79	6	58.08	56.90	7	9,328	0.08%
2020/03/04	36	56.76	24	56.46	56.70	12	9,246	0.13%
2020/03/03	31	58.15	19	58.29	57.90	12	9,238	0.13%
2020/03/02	14	55.99	88	55.06	56.00	-74	9,054	-0.82%
2020/02/27	26	57.83	142	55.76	55.40	-116	8,973	-1.29%	大賣/鉅額交易
2020/02/26	11	58.20	22	57.58	57.10	-11	8,663	-0.13%
2020/02/25	21	56.00	22	56.15	55.90	-1	8,348	-0.01%
2020/02/24	10	56.23	46	56.24	55.70	-36	8,210	-0.44%
2020/02/21	8	55.26	2	55.60	55.50	6	8,069	0.07%
2020/02/20	80	56.01	11	54.94	55.50	69	7,975	0.87%
2020/02/19	8	57.78	7	57.61	58.20	1	7,523	0.01%
2020/02/18	60	57.45	9	57.24	57.20	51	7,427	0.69%
2020/02/17	20	60.89	5	60.98	59.70	15	7,168	0.21%
2020/02/14	98	57.20	44	59.11	60.30	54	6,726	0.80%
2020/02/13	18	54.48	46	54.48	54.90	-28	6,002	-0.47%
2020/02/12	60	52.80	7	52.94	52.40	53	5,496	0.96%
2020/02/11	12	51.65	2	52.00	52.00	10	5,386	0.19%
2020/02/10	43	52.74	3	51.90	51.30	40	5,538	0.72%
2020/02/07	6	52.00	2	52.45	52.00	4	5,440	0.07%
2020/02/06	8	52.83	4	53.38	53.60	4	5,321	0.08%
2020/02/05	3	53.13	13	53.01	52.60	-10	5,214	-0.19%
2020/02/04	6	51.60	1	52.60	51.70	5	4,944	0.10%
2020/02/03	5	52.24	3	52.63	52.70	2	4,849	0.04%
2020/01/31	9	52.16	13	52.78	53.30	-4	4,686	-0.09%
2020/01/30	3	49.85	1	49.95	49.80	2	4,367	0.05%
2020/01/20	0	0.00	3	50.97	51.00	-3	4,231	-0.07%
2020/01/17	8	50.21	9	50.30	50.30	-1	4,153	-0.02%
2020/01/16	16	48.38	24	48.85	49.20	-8	3,998	-0.20%
2020/01/15	2	47.40	0	0.00	47.20	2	3,778	0.05%
2020/01/14	10	46.65	1	47.00	46.60	9	3,766	0.24%
2020/01/10	26	45.40	26	45.15	45.40	0	3,835	0.00%
2020/01/07	12	45.35	18	45.38	44.70	-6	3,949	-0.15%
2020/01/06	2	45.70	0	0.00	45.65	2	3,964	0.05%
2020/01/03	1	46.40	0	0.00	46.30	1	4,085	0.02%
2020/01/02	0	0.00	1	47.20	47.25	-1	4,108	-0.02%
2019/12/31	2	46.20	5	46.35	46.00	-3	4,206	-0.07%
2019/12/30	3	46.13	2	46.30	46.05	1	4,311	0.02%
2019/12/27	0	0.00	4	46.93	46.85	-4	4,271	-0.09%
2019/12/26	7	46.51	0	0.00	46.05	7	4,260	0.16%
2019/12/25	20	48.05	3	47.88	47.20	17	4,222	0.40%
2019/12/24	1	47.70	0	0.00	47.70	1	4,240	0.02%
2019/12/23	5	47.56	10	47.27	47.60	-5	4,127	-0.12%
2019/12/20	0	45.95	0	0.00	46.00	0	3,987	0.00%
2019/12/19	9	45.94	3	46.28	46.50	6	3,933	0.15%
2019/12/18	25	45.10	29	44.31	45.10	-4	3,831	-0.10%
2019/12/17	24	44.10	24	44.00	44.10	0	3,703	0.00%
2019/12/16	24	44.00	25	43.52	44.00	-1	3,732	-0.03%
2019/12/12	24	43.45	24	42.90	43.45	0	3,953	0.00%
2019/12/11	0	0.00	1	42.60	42.65	-1	4,085	-0.02%
2019/12/09	2	42.65	0	0.00	42.60	2	4,163	0.05%
2019/11/26	5	43.70	0	0.00	43.60	5	4,722	0.11%
2019/11/21	23	42.78	23	42.60	43.20	0	4,990	0.00%
2019/11/20	30	43.05	30	43.18	43.15	0	5,080	0.00%
2019/11/19	26	43.68	21	43.98	43.60	5	5,197	0.10%
2019/11/11	1	42.80	0	0.00	42.10	1	5,660	0.02%
2019/11/08	3	44.15	23	43.99	43.85	-20	5,702	-0.35%
2019/11/07	1	44.40	3	43.87	44.45	-2	5,784	-0.03%
2019/11/04	0	0.00	1	43.15	42.55	-1	6,228	-0.02%
2019/10/25	0	0.00	1	43.00	42.65	-1	6,713	-0.01%
2019/10/24	0	0.00	2	43.20	43.40	-2	6,710	-0.03%
2019/10/22	0	0.00	1.2	43.50	42.75	-1.2	6,735	-0.02%
2019/10/21	0	0.00	2	42.68	42.55	-2	6,731	-0.03%
2019/10/18	22	42.77	0	0.00	42.85	22	6,792	0.32%
2019/10/16	3	40.98	0	0.00	41.80	3	6,818	0.04%
2019/10/15	0	0.00	3	40.63	40.60	-3	6,821	-0.04%
2019/10/09	3	38.67	7	38.89	38.85	-4	6,895	-0.06%
2019/10/07	14	42.11	16	42.47	42.30	-2	6,886	-0.03%
2019/10/04	4	40.44	0	0.00	40.30	4	6,848	0.06%
2019/10/03	0	0.00	2	42.00	41.95	-2	6,802	-0.03%
2019/10/02	17	42.38	24	42.26	42.40	-7	6,962	-0.10%
2019/10/01	3	42.13	1	42.30	42.20	2	6,981	0.03%
2019/09/27	36	41.86	0	0.00	42.05	36	6,999	0.51%
2019/09/19	4.2	43.65	1	43.80	43.60	3.2	7,393	0.04%
2019/09/18	62	44.44	82	43.46	43.40	-20	7,383	-0.27%
2019/09/17	7	45.31	1	45.35	45.20	6	7,202	0.08%
2019/09/16	24	44.85	55	44.88	44.85	-31	7,215	-0.43%
2019/09/12	2	46.98	0	0.00	46.70	2	7,126	0.03%
2019/09/11	2	47.33	1	47.50	47.15	1	7,212	0.01%
2019/09/10	7	46.54	0	0.00	46.85	7	7,338	0.10%
2019/09/09	26	46.84	14	47.18	46.70	12	7,411	0.16%
2019/09/06	2	51.50	0	0.00	51.50	2	7,243	0.03%
2019/09/05	1	51.90	7	51.66	51.40	-6	7,472	-0.08%
2019/09/04	0	0.00	2	51.05	51.00	-2	7,480	-0.03%
2019/09/03	16	50.79	30	50.67	50.50	-14	7,592	-0.18%
2019/09/02	0	0.00	5	50.74	51.70	-5	7,645	-0.07%
2019/08/30	3	50.27	1	50.80	50.30	2	7,796	0.03%
2019/08/29	0	0.00	11	50.81	50.80	-11	7,929	-0.14%
2019/08/28	7	50.61	39	50.56	50.60	-32	7,921	-0.40%
2019/08/27	10	51.64	19	51.69	51.00	-9	7,869	-0.11%
2019/08/26	12	51.58	33	51.34	51.30	-21	7,858	-0.27%
2019/08/23	35	53.89	40	53.91	53.60	-5	7,771	-0.06%
2019/08/22	31	54.76	0	0.00	54.90	31	7,731	0.40%
2019/08/21	48	54.54	0	0.00	54.20	48	7,650	0.63%
2019/08/20	52	55.35	53	54.94	55.00	-1	7,684	-0.01%
2019/08/19	130	55.28	11	55.39	55.20	119	7,690	1.55%	大買/鉅額交易
2019/08/16	10	53.52	13	53.35	53.20	-3	7,605	-0.04%
2019/08/15	9	53.89	5	53.98	53.90	4	7,544	0.05%
2019/08/14	4	54.65	28.2	55.14	54.60	-24.2	7,517	-0.32%
2019/08/13	8	53.53	3	53.90	53.10	5	7,466	0.07%
2019/08/12	3	55.13	2	54.45	54.40	1	7,543	0.01%
2019/08/08	7	55.70	21	55.70	56.50	-14	7,500	-0.19%
2019/08/07	4	53.58	1	53.30	52.80	3	7,291	0.04%
2019/08/06	22	52.58	8	52.60	53.80	14	7,271	0.19%
2019/08/05	2	50.95	46	51.63	50.70	-44	7,113	-0.62%
2019/08/02	9	53.31	9	52.90	52.70	0	7,225	0.00%
2019/08/01	3	52.53	10	52.96	53.00	-7	7,491	-0.09%
2019/07/31	0	0.00	2	51.50	51.60	-2	7,711	-0.03%
2019/07/30	1	51.50	5	50.84	51.50	-4	7,891	-0.05%
2019/07/29	2	49.60	0	0.00	50.50	2	7,944	0.03%
2019/07/26	3	49.62	0	0.00	49.60	3	8,083	0.04%
2019/07/25	10	49.85	10	49.43	49.85	0	8,164	0.00%
2019/07/24	12	49.40	10	49.43	49.40	2	8,324	0.02%
2019/07/23	3	49.85	2	49.95	49.80	1	8,400	0.01%
2019/07/22	4	50.16	3	50.63	50.70	1	8,389	0.01%
2019/07/19	5	49.55	3	49.45	49.50	2	8,400	0.02%
2019/07/18	11	49.46	11	49.57	49.00	0	8,547	0.00%
2019/07/17	15	50.07	12	50.05	50.10	3	8,531	0.04%
2019/07/16	6	51.35	1	52.00	50.70	5	8,540	0.06%
2019/07/15	5	52.08	5	52.04	51.90	0	8,616	0.00%
2019/07/12	24	51.42	12	51.30	51.50	12	8,738	0.14%
2019/07/11	20	50.50	13	50.18	50.70	7	8,819	0.08%
2019/07/10	34	50.47	4	50.50	50.20	30	9,016	0.33%
2019/07/09	18	50.08	115	50.02	49.85	-97	9,495	-1.02%	大賣/
2019/07/08	2	50.40	0	0.00	50.60	2	10,127	0.02%
2019/07/05	1	51.80	0	0.00	51.70	1	10,138	0.01%
2019/07/04	3	51.83	0	0.00	52.10	3	10,181	0.03%
2019/07/03	5	52.10	36	52.43	51.70	-31	10,261	-0.30%
2019/07/02	4	54.50	0	0.00	54.30	4	10,153	0.04%
2019/07/01	9	54.84	23	55.24	55.50	-14	10,229	-0.14%
2019/06/28	40	54.85	8	54.50	54.60	32	10,178	0.31%
2019/06/27	6	54.82	5	55.66	53.70	1	10,264	0.01%
2019/06/25	5	53.66	0	0.00	54.10	5	10,371	0.05%
2019/06/24	2	54.10	3	54.30	54.30	-1	10,411	-0.01%
2019/06/21	3	53.47	1	54.80	53.10	2	10,404	0.02%
2019/06/20	1	54.00	4	54.23	54.30	-3	10,366	-0.03%
2019/06/19	16	53.48	16	54.00	53.40	0	10,343	0.00%
2019/06/18	7	52.39	5	52.80	53.40	2	10,289	0.02%
2019/06/17	2	53.80	0	0.00	52.70	2	10,162	0.02%
2019/06/14	8	55.04	12	55.88	55.00	-4	10,109	-0.04%
2019/06/13	19	55.95	17	56.26	54.90	2	10,050	0.02%
2019/06/12	4	53.68	9	53.98	54.00	-5	9,826	-0.05%
2019/06/11	6	53.22	5	53.74	53.10	1	9,808	0.01%
2019/06/10	4	52.60	4	53.33	52.60	0	9,740	0.00%
2019/06/06	5	51.92	4	52.60	52.70	1	9,728	0.01%
2019/06/05	12	49.87	39	50.34	51.70	-27	9,543	-0.28%
2019/06/03	8	47.18	0	0.00	47.35	8	9,508	0.08%
2019/05/31	5	48.08	4	48.00	48.20	1	9,800	0.01%
2019/05/29	10	47.50	11	47.06	47.50	-1	9,802	-0.01%
2019/05/28	0	0.00	6	46.43	47.30	-6	9,865	-0.06%
2019/05/27	18	44.74	16	45.39	45.60	2	9,886	0.02%
2019/05/24	11	45.75	14	46.91	45.95	-3	9,851	-0.03%
2019/05/23	22	47.35	15	47.67	46.25	7	9,818	0.07%
2019/05/22	5	49.90	21	49.89	48.95	-16	9,878	-0.16%
2019/05/21	1	49.15	0	0.00	49.75	1	9,976	0.01%
2019/05/20	7	49.89	1	48.80	48.75	6	10,042	0.06%
2019/05/17	21	50.87	0	0.00	49.55	21	9,982	0.21%
2019/05/16	6	52.20	32	52.93	51.70	-26	9,904	-0.26%
2019/05/15	5.1	51.60	20	51.65	51.60	-14.9	9,874	-0.15%
2019/05/14	21	49.01	0	0.00	50.80	21	9,929	0.21%
2019/05/13	0	0.00	4	50.10	50.00	-4	10,008	-0.04%
2019/05/10	23	50.41	12	51.70	50.00	11	10,404	0.11%
2019/05/09	53	52.18	52	53.57	50.50	1	10,496	0.01%
2019/05/08	62.1	53.61	23	53.86	55.00	39.1	10,425	0.37%
2019/05/07	21	51.65	38	51.88	53.70	-17	10,216	-0.17%
2019/05/06	40	50.59	42	51.71	50.00	-2	10,111	-0.02%
2019/05/03	40	51.17	32	51.63	51.70	8	10,062	0.08%
2019/05/02	13	50.56	1	51.40	50.70	12	10,037	0.12%
2019/04/30	33	50.32	39	50.78	51.20	-6	10,095	-0.06%
2019/04/29	10	48.10	26	49.21	49.25	-16	10,047	-0.16%
2019/04/26	3	48.93	4	49.11	48.50	-1	10,085	-0.01%
2019/04/25	10	48.40	5	48.65	49.10	5	10,291	0.05%
2019/04/24	16	49.50	9	49.82	49.00	7	10,513	0.07%
2019/04/23	3	50.13	4	50.40	50.70	-1	10,808	-0.01%
2019/04/22	2	49.65	6	49.61	49.70	-4	11,100	-0.04%
2019/04/19	8	50.18	14	51.39	50.40	-6	11,010	-0.05%
2019/04/18	15	50.44	50	50.53	50.00	-35	10,844	-0.32%
2019/04/17	11	51.21	10	51.18	52.00	1	10,676	0.01%
2019/04/16	13	51.08	8	51.10	50.70	5	10,536	0.05%
2019/04/15	11	49.55	35.2	49.49	51.00	-24.2	10,281	-0.23%
2019/04/12	59	48.39	13	48.65	46.45	46	9,716	0.47%
2019/04/11	0	0.00	13	46.40	46.95	-13	9,029	-0.14%
2019/04/10	1	45.45	5	45.45	45.75	-4	8,884	-0.05%
2019/04/09	3	45.53	6	46.04	45.45	-3	8,873	-0.03%
2019/04/08	3	45.25	12	45.44	45.10	-9	8,766	-0.10%
2019/04/03	16	44.79	14	44.94	44.70	2	8,714	0.02%
2019/04/02	5	44.17	3	44.20	43.85	2	8,645	0.02%
2019/04/01	6	44.70	58	44.84	44.00	-52	8,611	-0.60%
2019/03/29	1	44.30	3	43.47	43.85	-2	8,466	-0.02%
2019/03/28	4	42.58	3	42.35	41.80	1	8,339	0.01%
2019/03/27	20	41.83	0	0.00	42.15	20	8,292	0.24%
2019/03/26	7	41.50	0	0.00	41.40	7	8,246	0.08%
2019/03/25	0	0.00	1	40.80	40.80	-1	8,317	-0.01%
2019/03/21	0	0.00	2	42.00	42.00	-2	8,383	-0.02%
2019/03/20	2	41.20	0	0.00	41.10	2	8,350	0.02%
2019/03/18	1	40.45	1	40.55	40.40	0	8,292	0.00%
2019/03/15	10	41.34	10	41.65	41.15	0	8,266	0.00%
2019/03/14	0	0.00	6	41.14	41.90	-6	8,256	-0.07%
2019/03/13	0	0.00	3	40.80	40.80	-3	8,263	-0.04%
2019/03/12	10	40.87	1	41.95	40.45	9	8,221	0.11%
2019/03/11	2	41.58	2	41.45	41.35	0	8,174	0.00%
2019/03/08	2	41.63	0	0.00	41.45	2	8,280	0.02%
2019/03/07	1	42.65	30	42.79	42.65	-29	8,253	-0.35%
2019/03/06	37	45.22	45	44.92	43.70	-8	8,223	-0.10%
2019/03/05	20	44.48	14	43.95	44.25	6	8,029	0.07%
2019/03/04	9	44.44	61	43.82	44.40	-52	8,107	-0.64%
2019/02/27	104	43.08	0	0.00	44.30	104	8,141	1.28%	大買/鉅額交易
2019/02/26	3	43.65	2	43.70	43.60	1	8,098	0.01%
2019/02/25	3	43.75	1	44.10	44.45	2	8,177	0.02%
2019/02/22	3	43.82	16	43.52	43.40	-13	8,166	-0.16%
2019/02/21	25	45.70	17	45.64	44.40	8	8,278	0.10%
2019/02/20	17	43.41	4	43.74	45.00	13	8,215	0.16%
2019/02/19	12	45.03	12	44.83	44.20	0	8,137	0.00%
2019/02/18	3	44.72	2	44.15	44.15	1	8,149	0.01%
2019/02/15	9	44.58	25	44.37	44.30	-16	8,216	-0.19%
2019/02/14	4	45.76	4	45.68	45.10	0	8,225	0.00%
2019/02/13	9	46.17	19	46.50	45.25	-10	8,184	-0.12%
2019/02/12	32	47.58	9	47.44	46.95	23	8,142	0.28%
2019/02/11	21	46.66	12	46.18	48.05	9	8,166	0.11%
2019/01/30	72	41.75	79	41.98	43.70	-7	7,777	-0.09%
2019/01/29	8	40.87	11	42.06	40.65	-3	7,542	-0.04%
2019/01/28	13	41.84	63	41.96	41.10	-50	7,297	-0.69%
2019/01/25	10	41.52	43	41.48	40.80	-33	7,166	-0.46%
2019/01/24	0	0.00	18	41.22	41.25	-18	7,083	-0.25%
2019/01/23	44	40.54	13	40.98	41.00	31	6,996	0.44%
2019/01/22	2	40.03	1	40.95	39.65	1	6,839	0.01%
2019/01/21	29	41.24	24	41.36	40.30	5	6,699	0.07%
2019/01/18	11	40.90	41	40.65	41.35	-30	6,564	-0.46%
2019/01/17	12	41.58	7	41.39	40.55	5	6,416	0.08%
2019/01/16	28	40.48	32	40.06	41.15	-4	6,188	-0.06%
2019/01/15	60	38.42	42	38.68	39.60	18	5,890	0.31%
2019/01/14	31	36.21	40	36.62	38.20	-9	5,445	-0.17%
2019/01/11	3	35.07	32	35.01	34.80	-29	5,098	-0.57%
2019/01/10	1	35.05	2	35.30	35.25	-1	5,104	-0.02%
2019/01/09	6	35.32	6	35.42	35.25	0	5,146	0.00%
2019/01/08	56	35.36	1	35.25	35.50	55	5,156	1.07%
2019/01/07	3	35.05	3	35.30	35.05	0	5,120	0.00%
2019/01/04	0	0.00	4	34.85	34.90	-4	5,160	-0.08%
2019/01/03	5	34.85	11	34.88	34.80	-6	5,244	-0.11%
2019/01/02	3	35.07	1	35.00	34.40	2	5,265	0.04%
2018/12/28	4	33.89	2	34.20	34.55	2	5,266	0.04%
2018/12/27	4	33.33	4	33.35	33.20	0	5,340	0.00%
2018/12/26	2	33.15	1	32.70	32.65	1	5,456	0.02%
2018/12/25	2	32.88	4	32.80	33.20	-2	5,582	-0.04%
2018/12/24	3	34.50	1	34.60	34.55	2	5,528	0.04%
2018/12/22	2	35.05	0	0.00	34.85	2	5,669	0.04%
2018/12/21	2	34.75	20	35.15	35.50	-18	5,693	-0.32%
2018/12/20	22	35.66	5	35.54	35.70	17	5,646	0.30%
2018/12/19	6	35.27	5	35.26	35.20	1	5,620	0.02%
2018/12/18	15	35.71	25	35.69	35.25	-10	5,647	-0.18%
2018/12/17	6	35.40	10	35.50	35.65	-4	5,602	-0.07%
2018/12/14	3	35.32	5	35.58	35.50	-2	5,722	-0.03%
2018/12/13	5	34.86	1	35.05	35.00	4	5,708	0.07%
2018/12/12	18	34.62	5	34.62	34.80	13	5,750	0.23%
2018/12/11	0	0.00	4	34.34	34.25	-4	5,785	-0.07%
2018/12/10	0	0.00	2	34.35	34.30	-2	5,869	-0.03%
2018/12/07	0	0.00	4	34.30	34.30	-4	5,914	-0.07%
2018/12/06	9	34.03	8	33.98	34.00	1	5,940	0.02%
2018/12/05	1	35.10	10	35.40	35.40	-9	5,959	-0.15%
2018/12/04	2	35.65	0	0.00	35.40	2	6,055	0.03%
2018/12/03	7	36.63	64	36.70	36.35	-57	6,100	-0.93%
2018/11/30	38	35.81	4	35.80	35.50	34	6,288	0.54%
2018/11/29	5	35.21	3	35.63	34.90	2	6,381	0.03%
2018/11/28	15	35.98	24	35.88	35.60	-9	6,722	-0.13%
2018/11/27	4	34.89	20	34.64	35.35	-16	6,715	-0.24%
2018/11/26	30	33.65	45	34.43	34.55	-15	6,769	-0.22%
2018/11/23	35	33.35	0	0.00	33.10	35	6,853	0.51%
2018/11/22	33	35.03	43	34.38	33.10	-10	6,997	-0.14%
2018/11/21	16	34.66	7	34.85	34.60	9	7,287	0.12%
2018/11/20	9	35.07	85	35.15	34.50	-76	7,661	-0.99%
2018/11/19	77	35.10	18	35.08	35.25	59	7,658	0.77%
2018/11/16	4	34.74	5	34.55	34.55	-1	7,754	-0.01%
2018/11/15	0	0.00	26	34.84	34.90	-26	7,771	-0.33%
2018/11/14	27	34.62	52	34.60	34.75	-25	7,837	-0.32%
2018/11/13	18	34.02	40	34.24	34.25	-22	7,727	-0.28%
2018/11/12	4	33.28	8	33.13	33.45	-4	7,645	-0.05%
2018/11/09	51	33.07	1	32.80	33.20	50	7,615	0.66%
2018/11/08	20	34.06	51	34.39	32.10	-31	7,626	-0.41%
2018/11/07	6	32.69	30	32.78	33.00	-24	7,553	-0.32%
2018/11/06	35	31.72	6	31.93	31.95	29	7,623	0.38%
2018/11/05	5	31.85	46	31.92	32.40	-41	7,638	-0.54%
2018/11/02	0	0.00	3	31.05	31.20	-3	7,608	-0.04%
2018/11/01	0	0.00	2	30.45	30.65	-2	7,783	-0.03%
2018/10/31	4	29.31	10	29.22	29.50	-6	7,845	-0.08%
2018/10/30	0	0.00	1	28.00	28.30	-1	7,902	-0.01%
2018/10/29	1	27.70	0	0.00	27.70	1	8,102	0.01%
2018/10/26	3	28.40	2	29.68	28.25	1	8,217	0.01%
2018/10/25	2	29.23	3	29.05	29.00	-1	8,398	-0.01%
2018/10/24	0	0.00	2	29.73	30.10	-2	8,476	-0.02%
2018/10/23	1	29.70	6	29.60	29.50	-5	8,605	-0.06%
2018/10/22	30	29.95	30	30.55	30.55	0	8,882	0.00%
2018/10/19	2	29.35	3	29.10	29.60	-1	9,313	-0.01%
2018/10/18	13	29.80	0	0.00	29.75	13	9,394	0.14%
2018/10/17	15	29.90	5	29.52	29.65	10	9,724	0.10%
2018/10/16	26	29.25	7	29.25	28.85	19	9,755	0.19%
2018/10/15	27	27.94	0	0.00	28.40	27	9,824	0.27%
2018/10/12	4	26.00	10	27.21	27.80	-6	9,868	-0.06%
2018/10/11	11	26.36	50	26.55	26.00	-39	9,927	-0.39%
2018/10/09	12	28.88	1	29.40	28.80	11	10,178	0.11%
2018/10/08	5	29.49	4	29.99	29.45	1	10,380	0.01%
2018/10/05	29	29.14	7	29.52	29.40	22	10,806	0.20%
2018/10/04	42	30.86	1	30.10	30.30	41	10,989	0.37%
2018/10/03	4	32.18	50	32.51	32.00	-46	10,902	-0.42%
2018/10/02	4	31.15	6	31.30	31.20	-2	10,818	-0.02%
2018/10/01	6	30.70	4	30.41	30.95	2	10,962	0.02%
2018/09/28	29	31.97	2	31.70	31.70	27	10,991	0.25%
2018/09/27	4	32.15	3	32.10	32.25	1	10,989	0.01%
2018/09/26	18	32.11	5	32.30	32.10	13	11,010	0.12%
2018/09/25	15	31.70	15	31.66	32.15	0	11,008	0.00%
2018/09/21	1	31.65	1	31.50	31.45	0	10,954	0.00%
2018/09/20	6	31.41	2	31.45	30.85	4	10,881	0.04%
2018/09/19	14	32.94	0	0.00	32.25	14	10,713	0.13%
2018/09/18	2	32.50	0	0.00	33.10	2	10,631	0.02%
2018/09/17	6	33.23	0	0.00	33.15	6	10,586	0.06%
2018/09/14	51	33.71	50	34.70	34.25	1	10,591	0.01%
2018/09/13	2	33.23	2	33.05	33.20	0	10,476	0.00%
2018/09/11	1	34.65	0	0.00	34.70	1	10,325	0.01%
2018/09/10	5	33.41	55	32.81	33.00	-50	10,218	-0.49%
2018/09/07	42	34.63	1	33.85	34.60	41	10,088	0.41%
2018/09/06	3	35.43	42	36.03	35.00	-39	10,124	-0.39%
2018/09/05	42	34.65	13	34.63	34.70	29	9,826	0.30%
2018/09/04	26	35.66	53	37.10	34.10	-27	9,652	-0.28%
2018/09/03	4	37.05	4	36.00	36.70	0	9,251	0.00%
2018/08/31	11	37.45	2	37.18	36.60	9	9,128	0.10%
2018/08/30	0	0.00	1	36.35	36.70	-1	8,975	-0.01%
2018/08/29	28	37.34	3	36.45	37.35	25	8,820	0.28%
2018/08/28	57	36.12	14	36.14	36.70	43	8,635	0.50%
2018/08/27	13	34.62	18	35.00	35.30	-5	8,230	-0.06%
2018/08/24	4	32.68	2	33.00	33.10	2	7,915	0.03%
2018/08/23	2	32.78	36	32.80	32.35	-34	7,920	-0.43%
2018/08/22	35	31.95	0	0.00	32.25	35	7,714	0.45%
2018/08/21	3	30.97	2	31.80	31.75	1	7,654	0.01%
2018/08/20	0	0.00	2	29.95	30.30	-2	7,477	-0.03%
2018/08/17	0	0.00	43	29.98	29.70	-43	7,456	-0.58%
2018/08/16	0	0.00	46	30.03	30.10	-46	7,415	-0.62%
2018/08/15	89	30.21	1	29.90	29.85	88	7,407	1.19%
2018/08/14	1	30.30	0	0.00	29.65	1	7,324	0.01%
2018/08/13	5	30.75	31	31.79	30.75	-26	7,189	-0.36%
2018/08/10	8	32.36	85	31.81	31.80	-77	7,032	-1.09%
2018/08/09	1	32.05	0	0.00	31.90	1	6,961	0.01%
2018/08/08	0	0.00	30	33.09	31.75	-30	6,907	-0.43%
2018/08/07	61	32.49	6	32.50	32.65	55	6,787	0.81%
2018/08/06	6	31.70	0	0.00	31.80	6	6,687	0.09%
2018/08/03	4	33.25	12	32.72	32.20	-8	6,627	-0.12%
2018/08/02	31	32.04	0	0.00	32.30	31	6,498	0.48%
2018/08/01	32	32.95	12	32.08	31.85	20	6,373	0.31%
2018/07/31	32	31.91	0	0.00	32.00	32	6,187	0.52%
2018/07/30	9	32.41	1	32.40	32.40	8	6,110	0.13%
2018/07/27	2	32.03	33	32.02	32.00	-31	5,970	-0.52%
2018/07/26	4	31.36	35	31.04	31.00	-31	5,694	-0.54%
2018/07/25	5	29.45	133	29.19	29.25	-128	5,245	-2.44%	大賣/鉅額交易
2018/07/24	36	29.21	37	29.42	29.30	-1	5,128	-0.02%
2018/07/23	8	28.18	0	0.00	27.95	8	4,781	0.17%
2018/07/20	75	28.12	15	28.45	28.60	60	4,759	1.26%
2018/07/19	10	28.33	1	28.35	28.45	9	4,688	0.19%
2018/07/18	10	28.08	14.3	28.44	28.60	-4.3	4,648	-0.09%
2018/07/17	48	29.05	61	28.92	28.65	-13	4,508	-0.29%
2018/07/16	31	28.60	37	29.19	28.10	-6	4,143	-0.14%
2018/07/13	125	27.90	31	28.46	29.30	94	3,897	2.41%	大買/
2018/07/12	110	26.12	84	27.52	27.75	26	3,424	0.76%	大買/
2018/07/11	2	25.35	0	0.00	25.25	2	3,103	0.06%
2018/07/10	4	25.75	9	24.99	24.90	-5	3,074	-0.16%
2018/07/09	37	25.76	31	25.43	25.15	6	2,996	0.20%
2018/07/06	6	24.85	11	24.70	25.35	-5	2,827	-0.18%
2018/07/05	1	24.10	0	0.00	23.10	1	2,615	0.04%
2018/06/29	0	0.00	3	22.85	22.85	-3	2,471	-0.12%
2018/06/25	5	23.78	0	0.00	23.35	5	2,387	0.21%
2018/06/20	1	22.40	0	0.00	22.60	1	2,303	0.04%
2018/06/14	7	24.02	6	24.43	23.60	1	2,236	0.04%
2018/06/11	1	23.20	0	0.00	23.80	1	2,031	0.05%
2018/06/08	1	23.55	0	0.00	23.35	1	2,028	0.05%
2018/06/07	3	23.82	0	0.00	23.70	3	2,010	0.15%
2018/06/06	2	23.83	0	0.00	24.10	2	1,969	0.10%
2018/06/05	4	24.00	3	23.67	23.85	1	1,935	0.05%
2018/06/04	0	0.00	1	23.35	23.60	-1	1,887	-0.05%
2018/06/01	11	24.73	11	23.74	23.50	0	1,842	0.00%
2018/05/31	10	23.65	2	23.65	23.65	8	1,706	0.47%
2018/05/28	0	0.00	29	21.73	21.85	-29	1,464	-1.98%
2018/05/22	1	22.05	0	0.00	22.10	1	1,367	0.07%
2018/05/15	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2018/05/07	0	0.00	5	22.61	22.50	-5	950	-0.53%
2018/05/04	1	22.35	0	0.00	22.45	1	913	0.11%
2018/05/03	3	22.30	0	0.00	21.75	3	869	0.34%
2018/05/02	1	21.35	0	0.00	22.25	1	828	0.12%
2018/04/27	0	0.00	2	21.15	21.10	-2	778	-0.26%
2018/04/25	14	21.38	3	21.05	21.70	11	701	1.57%
2018/04/16	2	21.35	1	21.05	20.80	1	594	0.17%
2018/04/10	1	19.70	1	19.50	19.50	0	589	0.00%
2018/04/02	1	19.20	0	0.00	19.05	1	598	0.17%
2018/03/31	0	0.00	1	19.05	18.95	-1	596	-0.17%
2018/03/16	0	0.00	1	20.55	20.45	-1	641	-0.16%
2018/03/15	1	20.65	2	20.83	20.65	-1	634	-0.16%
2018/03/14	1	19.60	1	20.25	20.65	0	594	0.00%
2018/03/07	2	18.70	0	0.00	18.80	2	566	0.35%
2018/03/02	2	18.60	2	18.75	18.80	0	557	0.00%
2018/01/30	1	20.45	0	0.00	20.40	1	695	0.14%
2018/01/26	0	0.00	1	21.10	20.70	-1	709	-0.14%
2018/01/19	3	22.05	0	0.00	21.95	3	758	0.40%
2018/01/09	0	0.00	1	22.10	22.00	-1	746	-0.13%
2018/01/08	0	0.00	7	22.54	22.40	-7	738	-0.95%
2018/01/05	0	0.00	2	21.85	21.85	-2	714	-0.28%