泰鼎-KY (4927)-永豐金-內湖券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股▲1.88%
485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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/22	4	37.54	8	37.83	37.00	-4	1,851	-0.22%
2024/11/21	8	37.03	0	0.00	38.00	8	1,838	0.44%
2024/11/20	2	37.13	0	0.00	37.05	2	1,818	0.11%
2024/11/18	0.1	38.50	0	0.00	38.60	0.1	1,774	0.01%
2024/11/14	2	38.90	0	0.00	38.45	2	1,792	0.11%
2024/11/13	2	39.83	0	0.00	39.65	2	1,775	0.11%
2024/11/12	0	0.00	2	40.10	39.85	-2	1,748	-0.11%
2024/11/11	0	0.00	6	40.50	40.65	-6	1,687	-0.36%
2024/11/05	13	40.93	0	0.00	41.70	13	1,693	0.77%
2024/11/04	6	43.05	0	0.00	42.35	6	1,712	0.35%
2024/10/30	3	43.95	0	0.00	43.50	3	1,739	0.17%
2024/10/29	2	44.75	0	0.00	44.15	2	1,748	0.11%
2024/10/28	10	45.45	0	0.00	45.45	10	1,734	0.58%
2024/10/25	13	46.17	0	0.00	45.45	13	1,709	0.76%
2024/10/23	10	48.45	0	0.00	48.50	10	1,630	0.61%
2024/10/22	26	49.41	0	0.00	48.80	26	1,617	1.61%
2024/10/18	10	51.10	0	0.00	51.10	10	1,607	0.62%
2024/10/17	10	52.10	0	0.00	51.70	10	1,605	0.62%
2024/10/15	24	54.43	0	0.00	53.70	24	1,654	1.45%
2024/10/11	40	53.94	0	0.00	55.50	40	1,789	2.23%
2024/10/04	10	57.40	0	0.00	58.20	10	1,850	0.54%
2024/10/01	5	57.50	0	0.00	58.00	5	1,827	0.27%
2024/09/27	0	0.00	1	57.20	57.50	-1	1,828	-0.05%
2024/09/26	5	56.50	0	0.00	56.30	5	1,831	0.27%
2024/09/24	3	55.50	0	0.00	55.50	3	1,827	0.16%
2024/09/19	0	0.00	1	57.30	57.30	-1	1,830	-0.05%
2024/09/16	1	60.10	0	0.00	59.00	1	1,822	0.05%
2024/09/13	1	58.10	0	0.00	58.10	1	1,768	0.06%
2024/09/09	0	0.00	8	54.10	54.40	-8	1,738	-0.46%
2024/09/05	0	0.00	14	56.50	55.40	-14	1,732	-0.81%
2024/09/04	0	0.00	24	56.42	55.30	-24	1,724	-1.39%
2024/09/03	23	60.17	0	0.00	59.10	23	1,702	1.35%
2024/09/02	5	59.04	0	0.00	59.30	5	1,707	0.29%
2024/08/30	4	59.20	2	59.20	59.70	2	1,692	0.12%
2024/08/28	8	56.75	8	56.98	57.00	0	1,665	0.00%
2024/08/27	11	56.76	9	56.88	57.10	2	1,702	0.12%
2024/08/26	1	56.80	5	55.52	57.10	-4	1,688	-0.24%
2024/08/22	0	0.00	5	53.20	53.20	-5	1,643	-0.30%
2024/08/20	0	0.00	12	53.93	53.30	-12	1,650	-0.73%
2024/08/16	0	0.00	2	53.90	55.00	-2	1,629	-0.12%
2024/08/14	0	0.00	9	53.20	52.70	-9	1,597	-0.56%
2024/08/13	2	53.60	0	0.00	53.80	2	1,588	0.13%
2024/08/12	10	52.80	1	53.80	53.80	9	1,577	0.57%
2024/08/09	0	0.00	23	50.43	50.00	-23	1,543	-1.49%
2024/08/07	0	0.00	2	51.00	50.30	-2	1,532	-0.13%
2024/08/02	0	0.00	3	53.50	51.60	-3	1,412	-0.21%
2024/07/29	3	53.10	0	0.00	52.60	3	1,333	0.22%
2024/07/23	0	0.00	27	53.00	53.00	-27	1,330	-2.03%
2024/07/19	5	52.26	0	0.00	52.50	5	1,316	0.38%
2024/07/18	33	51.00	0	0.00	51.60	33	1,302	2.53%
2024/07/17	1	53.50	1	54.40	53.10	0	1,279	0.00%
2024/07/16	10	54.56	7	53.71	54.70	3	1,258	0.24%
2024/07/15	5	53.10	12	54.55	54.90	-7	1,186	-0.59%
2024/07/11	0	0.00	2	46.70	47.35	-2	901	-0.22%
2024/07/10	3	40.88	0	0.00	43.05	3	805	0.37%
2024/07/09	3	39.52	0	0.00	39.15	3	765	0.39%
2024/07/08	0	0.00	1	39.20	39.75	-1	763	-0.13%
2024/06/18	2	38.30	0	0.00	38.20	2	753	0.27%
2024/06/12	1	38.80	0	0.00	38.95	1	755	0.13%
2024/06/06	1	39.90	22	40.00	39.00	-21	798	-2.63%
2024/06/04	4	40.68	2	41.20	40.65	2	796	0.25%
2024/06/03	1	41.30	2	41.90	41.20	-1	800	-0.12%
2024/05/31	0	0.00	7	40.41	40.00	-7	806	-0.87%
2024/05/29	1	40.40	0	0.00	40.30	1	777	0.13%
2024/05/27	28	40.87	0	0.00	40.50	28	797	3.51%
2024/05/17	4	41.65	0	0.00	41.40	4	754	0.53%
2024/05/14	0	0.00	27	41.12	41.35	-27	748	-3.61%
2024/05/13	12	40.95	0	0.00	40.75	12	749	1.60%
2024/05/10	5	41.57	0	0.00	40.90	5	744	0.67%
2024/05/09	13	41.87	0	0.00	41.70	13	737	1.76%
2024/05/07	37	42.94	35	42.52	42.30	2	732	0.27%
2024/05/03	5	42.50	6	42.55	42.20	-1	720	-0.14%
2024/05/02	1	41.40	0	0.00	41.90	1	709	0.14%
2024/04/11	1	39.85	1	39.65	39.75	0	643	0.00%
2024/04/09	0	0.00	3	39.73	39.90	-3	636	-0.47%
2024/04/08	1	39.35	0	0.00	39.50	1	629	0.16%
2024/03/27	1	40.90	0	0.00	40.60	1	552	0.18%
2024/03/26	4	41.28	0	0.00	40.70	4	545	0.73%
2024/03/25	2	41.95	0	0.00	42.20	2	534	0.37%
2024/03/20	2	40.75	0	0.00	41.00	2	519	0.38%
2024/03/19	2	40.95	0	0.00	41.15	2	515	0.39%
2024/03/18	2	41.00	0	0.00	41.70	2	504	0.40%
2024/03/15	2	41.20	0	0.00	40.45	2	486	0.41%
2024/03/12	1	42.90	0	0.00	42.15	1	426	0.23%
2024/03/11	1	42.80	1	43.95	42.65	0	397	0.00%
2024/03/08	2	42.63	1	43.65	42.35	1	378	0.26%
2024/03/06	6	43.63	0	0.00	43.75	6	336	1.78%
2024/03/05	1	44.20	0	0.00	42.90	1	301	0.33%
2024/03/04	5	44.47	0	0.00	44.65	5	272	1.83%
2024/03/01	0	46.00	0	0.00	45.45	0	258	0.00%
2024/02/29	5	45.60	0	0.00	45.90	5	244	2.04%
2024/02/27	1	46.80	0	0.00	46.80	1	224	0.44%
2024/02/19	3	50.50	0	0.00	50.40	3	220	1.36%
2024/01/31	0	0.00	2	47.70	47.40	-2	214	-0.93%
2024/01/11	1	48.50	0	0.00	48.70	1	331	0.30%
2024/01/03	0	0.00	2	50.10	50.20	-2	360	-0.55%
2023/12/15	1	51.20	0	0.00	50.80	1	444	0.23%
2023/11/01	1	46.80	0	0.00	45.60	1	760	0.13%
2023/10/27	1	47.00	0	0.00	46.85	1	768	0.13%
2023/10/11	1	52.80	0	0.00	52.50	1	842	0.12%
2023/09/20	2	58.05	0	0.00	57.10	2	1,187	0.17%
2023/09/13	1	55.00	0	0.00	55.20	1	1,181	0.08%
2023/09/07	3	57.00	0	0.00	56.10	3	1,204	0.25%
2023/09/06	2	57.00	0	0.00	57.00	2	1,200	0.17%
2023/09/04	1	59.00	0	0.00	58.80	1	1,174	0.09%
2023/09/01	2	58.00	0	0.00	57.70	2	1,180	0.17%
2023/08/31	6	57.25	4	56.68	57.10	2	1,245	0.16%
2023/08/15	1	52.50	0	0.00	52.70	1	1,466	0.07%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/02	1	60.60	0	0.00	58.20	1	1,450	0.07%
2023/08/01	0	0.00	2	62.80	61.40	-2	1,449	-0.14%
2023/07/31	2	62.10	2	63.00	62.00	0	1,445	0.00%
2023/07/28	0	0.00	2	63.70	62.40	-2	1,434	-0.14%
2023/07/27	4	62.55	0	0.00	63.10	4	1,432	0.28%
2023/07/26	1	61.90	0	0.00	61.90	1	1,431	0.07%
2023/07/21	1	63.60	2	63.40	63.20	-1	1,433	-0.07%
2023/07/18	0	0.00	1	66.30	66.00	-1	1,452	-0.07%
2023/07/17	0	0.00	0	67.00	67.40	0	1,444	0.00%
2023/07/14	1	66.40	0	0.00	66.00	1	1,433	0.07%
2023/07/13	2	67.40	0	0.00	67.10	2	1,439	0.14%
2023/07/11	0	0.00	2	67.00	66.90	-2	1,426	-0.14%
2023/07/07	0	0.00	5	66.30	66.80	-5	1,574	-0.32%
2023/07/06	1	64.40	0	0.00	65.80	1	1,633	0.06%
2023/07/05	3	68.20	2	69.35	67.80	1	1,583	0.06%
2023/07/04	4	67.93	3	69.70	70.20	1	1,531	0.07%
2023/06/14	0	0.00	1.1	62.87	62.20	-1.1	1,365	-0.08%
2023/06/13	4.1	64.24	2	63.80	63.50	2.1	1,352	0.16%
2023/06/07	0	0.00	3	64.20	64.70	-3	1,344	-0.22%
2023/06/06	4	65.48	1	64.70	64.80	3	1,326	0.23%
2023/06/05	0	0.00	17	63.07	63.80	-17	1,275	-1.33%
2023/06/02	1	62.20	6	61.78	61.70	-5	1,245	-0.40%
2023/05/31	2	63.50	4	62.60	63.00	-2	1,256	-0.16%
2023/05/30	3	61.90	0	0.00	61.80	3	1,214	0.25%
2023/05/26	1	61.10	1	60.70	60.80	0	1,213	0.00%
2023/05/25	0	0.00	0	61.50	61.30	0	1,216	0.00%
2023/05/23	1	61.50	1	60.50	61.40	0	1,262	0.00%
2023/05/22	7	62.29	1	61.70	61.50	6	1,318	0.46%
2023/05/19	1	59.70	0	0.00	59.60	1	1,270	0.08%
2023/05/18	0	0.00	1	60.00	59.10	-1	1,261	-0.08%
2023/05/17	5	59.20	3	59.57	59.70	2	1,244	0.16%
2023/05/16	1	57.40	0	0.00	57.20	1	1,197	0.08%
2023/05/11	1	55.10	0	0.00	55.10	1	1,200	0.08%
2023/05/08	1	53.50	1	54.60	55.30	0	1,226	0.00%
2023/04/26	1	54.30	0	0.00	54.30	1	1,256	0.08%
2023/04/21	1	57.50	1	56.70	56.70	0	1,227	0.00%
2023/04/18	6	60.58	0	0.00	60.40	6	1,192	0.50%
2023/04/17	18	61.32	0	0.00	61.40	18	1,171	1.54%
2023/04/14	0	0.00	5	62.00	61.70	-5	1,163	-0.43%
2023/04/13	5	62.02	27	62.60	61.50	-22	1,151	-1.91%
2023/04/12	17	63.08	21	62.36	63.60	-4	1,060	-0.38%
2023/04/11	0	0.00	1	62.27	62.10	-1	976	-0.10%
2023/04/07	3	60.83	2	60.00	59.80	1	893	0.11%
2023/04/06	0	0.00	0	59.70	60.10	0	873	0.00%
2023/03/30	1	59.00	0	0.00	59.20	1	867	0.12%
2023/03/28	0	0.00	0	59.40	59.80	0	878	0.00%
2023/03/27	2	60.45	1	60.50	60.40	1	880	0.11%
2023/03/24	0	0.00	3	59.70	59.80	-3	893	-0.34%
2023/03/23	0	0.00	1	59.40	59.40	-1	897	-0.11%
2023/03/17	1	57.10	0	0.00	57.10	1	930	0.11%
2023/03/07	0	62.50	1	62.70	62.30	-1	1,128	-0.09%
2023/03/03	1	59.30	0	0.00	59.40	1	1,250	0.08%
2023/03/02	0	58.70	0	0.00	58.40	0	1,318	0.00%
2023/03/01	2	58.10	0	0.00	58.70	2	1,338	0.15%
2023/02/24	0	0.00	0	62.26	61.10	0	1,335	0.00%
2023/02/23	1	62.30	0	0.00	62.80	1	1,332	0.08%
2023/02/21	11	64.34	10	64.24	64.50	1	1,383	0.07%
2023/02/20	1	64.80	0	0.00	64.90	1	1,384	0.07%
2023/02/09	0	0.00	1	60.20	60.00	-1	1,678	-0.06%
2023/02/08	1	60.40	0	0.00	60.40	1	1,761	0.06%
2023/02/01	2	58.25	2	58.70	59.20	0	1,846	0.00%
2023/01/09	0	0.00	1	55.00	54.90	-1	2,110	-0.05%
2022/12/28	1	54.90	0	0.00	53.60	1	2,268	0.04%
2022/12/27	3	55.10	0	0.00	54.90	3	2,280	0.13%
2022/12/23	0	54.90	0	0.00	54.50	0	2,306	0.00%
2022/12/21	1	54.80	0	0.00	54.60	1	2,345	0.04%
2022/12/20	0	0.00	3	54.90	55.10	-3	2,360	-0.13%
2022/12/19	0	0.00	1	56.90	56.70	-1	2,384	-0.04%
2022/12/08	0	0.00	1	58.50	58.50	-1	2,507	-0.04%
2022/12/07	1	59.80	0	0.00	58.50	1	2,530	0.04%
2022/12/06	0	0.00	1	59.70	59.50	-1	2,550	-0.04%
2022/12/01	1	60.40	30	60.33	60.10	-29	2,520	-1.15%
2022/11/30	10	60.00	1	60.00	59.90	9	2,559	0.35%
2022/11/29	0	0.00	4	58.93	59.50	-4	2,584	-0.15%
2022/11/28	3	59.30	0	0.00	59.30	3	2,579	0.12%
2022/11/25	1	57.80	0	0.00	57.00	1	2,496	0.04%
2022/11/24	0	0.00	1	58.30	58.40	-1	2,494	-0.04%
2022/11/23	2	56.45	31	56.07	56.60	-29	2,496	-1.16%
2022/11/22	0	0.00	1	55.10	55.80	-1	2,503	-0.04%
2022/11/21	0	0.00	1	54.80	54.30	-1	2,511	-0.04%
2022/11/18	52	55.40	0	0.00	55.30	52	2,529	2.06%
2022/11/17	0	0.00	1	55.20	55.90	-1	2,533	-0.04%
2022/11/11	2	54.45	0	0.00	53.10	2	2,889	0.07%
2022/11/10	0	0.00	20	55.25	55.10	-20	2,772	-0.72%
2022/11/09	2	55.75	5	55.50	55.90	-3	2,749	-0.11%
2022/11/08	5	55.40	0	0.00	54.40	5	2,707	0.18%
2022/11/07	12	53.36	38	53.41	53.50	-26	2,618	-0.99%
2022/11/04	28	53.84	2	53.10	53.50	26	2,589	1.00%
2022/11/03	0	0.00	4	52.20	53.10	-4	2,522	-0.16%
2022/11/02	24	51.94	0	0.00	51.90	24	2,493	0.96%
2022/11/01	0	0.00	3	50.13	50.70	-3	2,461	-0.12%
2022/10/28	5	48.60	10	48.35	48.30	-5	2,476	-0.20%
2022/10/26	3	49.10	0	0.00	48.20	3	2,471	0.12%
2022/10/25	5	50.04	0	0.00	50.00	5	2,459	0.20%
2022/10/24	3	52.30	5	52.02	51.00	-2	2,442	-0.08%
2022/10/21	2	50.80	0	0.00	50.30	2	2,409	0.08%
2022/10/20	28	50.30	28	50.62	50.30	0	2,390	0.00%
2022/10/18	1	51.30	1	51.50	51.50	0	2,275	0.00%
2022/10/13	2	47.10	0	0.00	46.25	2	2,233	0.09%
2022/10/11	0	0.00	2	49.05	48.85	-2	2,200	-0.09%
2022/10/07	3	52.90	3	52.63	52.60	0	2,173	0.00%
2022/10/05	1	52.40	1	51.70	51.70	0	2,183	0.00%
2022/09/30	4	49.30	4	49.90	49.80	0	2,167	0.00%
2022/09/26	2	52.50	2	53.00	51.30	0	2,288	0.00%
2022/09/19	0	0.00	3	58.00	57.30	-3	2,247	-0.13%
2022/09/16	27	58.89	27	60.18	58.90	0	2,240	0.00%
2022/09/15	0	59.80	3	60.30	60.30	-3	2,236	-0.13%
2022/09/14	4	57.50	4	57.80	58.00	0	2,206	0.00%
2022/09/13	2	58.95	1	59.10	58.90	1	2,210	0.05%
2022/09/07	6	56.83	1	57.60	56.60	5	2,244	0.22%
2022/09/06	2	59.70	2	59.20	58.10	0	2,278	0.00%
2022/09/05	1	58.90	2	58.00	57.80	-1	2,240	-0.04%
2022/09/02	14	61.44	9	61.67	60.90	5	2,251	0.22%
2022/09/01	1	61.30	0	0.00	60.50	1	2,218	0.05%
2022/08/31	2	61.20	0	0.00	61.80	2	2,218	0.09%
2022/08/30	2	61.50	2	61.70	61.10	0	2,198	0.00%
2022/08/29	1	58.20	0	0.00	59.20	1	2,140	0.05%
2022/08/26	30	60.53	3	60.03	60.60	27	2,130	1.27%
2022/08/25	2	59.00	2	59.90	59.00	0	2,116	0.00%
2022/08/24	2	59.10	0	0.00	58.90	2	2,111	0.09%
2022/08/23	0	0.00	30	62.09	60.90	-30	2,081	-1.44%
2022/08/19	3	60.97	1	60.00	62.30	2	1,915	0.10%
2022/08/18	0	0.00	5	58.28	61.90	-5	1,693	-0.30%
2022/08/17	5	56.24	0	0.00	56.30	5	1,708	0.29%
2022/08/15	0	0.00	1	58.50	58.20	-1	1,729	-0.06%
2022/08/12	0	0.00	3	56.50	56.80	-3	1,730	-0.17%
2022/08/11	3	55.90	0	0.00	55.80	3	1,787	0.17%
2022/07/20	0	64.30	0	0.00	63.40	0	2,054	0.00%
2022/07/13	1	60.40	0	0.00	59.00	1	2,314	0.04%
2022/07/07	1	63.10	0	0.00	64.30	1	2,330	0.04%
2022/07/05	4	63.20	22	63.07	64.70	-18	2,343	-0.77%
2022/07/04	2	66.50	0	0.00	66.40	2	2,278	0.09%
2022/07/01	0	0.00	10	66.35	65.60	-10	2,296	-0.44%
2022/06/27	1	74.70	5	73.54	74.00	-4	2,560	-0.16%
2022/06/24	4	72.10	1	73.30	72.30	3	2,610	0.11%
2022/06/23	5	71.38	5	72.18	71.70	0	2,678	0.00%
2022/06/22	7	73.11	21	72.51	71.40	-14	2,769	-0.51%
2022/06/21	20	72.93	23	73.38	74.20	-3	2,922	-0.10%
2022/06/20	10	72.50	0	0.00	72.90	10	3,030	0.33%
2022/06/17	0	0.00	6	72.52	74.00	-6	3,136	-0.19%
2022/06/16	6	76.45	7	77.09	74.50	-1	3,133	-0.03%
2022/06/15	0	0.00	7	75.97	75.70	-7	3,125	-0.22%
2022/06/14	11	79.11	3	78.77	78.50	8	3,095	0.26%
2022/06/13	1	79.10	1	79.70	79.70	0	3,072	0.00%
2022/06/10	3	83.17	2	83.10	83.20	1	3,034	0.03%
2022/06/09	4	84.05	1	84.00	83.90	3	3,029	0.10%
2022/06/08	2	85.85	1	86.30	85.50	1	3,016	0.03%
2022/06/07	2	86.90	0	0.00	86.40	2	3,054	0.07%
2022/06/02	11	88.13	1	88.20	88.10	10	3,112	0.32%
2022/06/01	10	89.90	0	0.00	89.80	10	3,228	0.31%
2022/05/31	3	90.57	0	0.00	91.20	3	3,297	0.09%
2022/05/27	8	87.94	16	87.39	87.20	-8	3,390	-0.24%
2022/05/26	4	87.60	12	88.67	88.10	-8	3,408	-0.23%
2022/05/25	6	87.47	30	88.15	88.60	-24	3,438	-0.70%
2022/05/24	11	90.15	42	90.51	88.60	-31	3,449	-0.90%
2022/05/20	2	92.80	4	92.60	92.90	-2	3,490	-0.06%
2022/05/19	3	90.47	52	90.19	91.70	-49	3,504	-1.40%
2022/05/18	20	95.67	20	94.27	94.00	0	3,484	0.00%
2022/05/16	20	94.25	3	94.77	93.70	17	3,553	0.48%
2022/05/13	3	93.80	17	93.65	93.00	-14	3,578	-0.39%
2022/05/12	5	93.90	0	0.00	92.80	5	3,665	0.14%
2022/05/11	2	94.85	13	95.54	96.20	-11	3,722	-0.30%
2022/05/10	2	96.50	2	97.80	95.20	0	3,762	0.00%
2022/05/06	10	100.50	0	0.00	99.70	10	4,134	0.24%
2022/05/05	23	101.97	4	103.38	104.00	19	4,176	0.45%
2022/05/04	2	100.00	2	99.60	100.00	0	4,157	0.00%
2022/05/03	1	97.00	2	96.85	97.20	-1	4,206	-0.02%
2022/04/29	12	96.16	2	96.35	95.40	10	4,268	0.23%
2022/04/28	0	0.00	4	93.48	93.90	-4	4,311	-0.09%
2022/04/27	1	93.00	1	93.60	94.00	0	4,363	0.00%
2022/04/26	2	91.30	2	92.40	94.30	0	4,393	0.00%
2022/04/25	2	94.30	24	92.93	94.80	-22	4,461	-0.49%
2022/04/22	52	102.53	34	95.21	94.50	18	4,492	0.40%
2022/04/21	12	105.42	3	105.17	105.00	9	4,436	0.20%
2022/04/20	1	104.50	2	103.50	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/18	5	100.50	0	0.00	99.60	5	4,803	0.10%
2022/04/15	0	0.00	5	99.10	99.40	-5	4,935	-0.10%
2022/04/14	1	105.00	1	103.50	103.50	0	5,053	0.00%
2022/04/12	5	101.00	45	99.59	102.00	-40	5,471	-0.73%
2022/04/11	16	99.36	12	99.09	98.80	4	5,549	0.07%
2022/04/08	1	101.50	18	101.36	101.00	-17	5,619	-0.30%
2022/04/07	22	102.32	16	101.00	102.00	6	5,729	0.10%
2022/04/06	0	0.00	2	103.00	103.00	-2	5,870	-0.03%
2022/04/01	1	104.50	1	103.50	103.50	0	5,968	0.00%
2022/03/31	4	106.38	1	107.00	106.00	3	6,026	0.05%
2022/03/30	17	107.41	4	106.88	105.50	13	6,178	0.21%
2022/03/28	6	103.92	5	101.50	105.50	1	6,557	0.02%
2022/03/25	17	105.32	1.2	107.58	104.50	15.8	6,734	0.23%
2022/03/24	5	106.10	8	105.75	107.50	-3	6,998	-0.04%
2022/03/23	13	103.15	6	102.58	102.50	7	7,083	0.10%
2022/03/22	35	100.20	6.2	99.50	102.50	28.8	7,145	0.40%
2022/03/21	34	97.22	1	98.40	97.50	33	7,026	0.47%
2022/03/18	1	94.10	1	94.10	94.20	0	7,013	0.00%
2022/03/17	1	93.30	0	0.00	93.70	1	7,026	0.01%
2022/03/16	0	89.20	2	90.50	89.60	-2	7,022	-0.03%
2022/03/15	2	92.05	6	89.75	89.40	-4	7,060	-0.06%
2022/03/10	11.4	95.04	2	94.35	94.80	9.4	7,199	0.13%
2022/03/08	10	92.60	11	89.75	89.60	-1	7,673	-0.01%
2022/03/07	12	91.38	0	0.00	90.80	12	7,944	0.15%
2022/03/03	8	96.95	0	0.00	96.00	8	8,209	0.10%
2022/03/01	1	101.00	1	100.00	99.90	0	8,161	0.00%
2022/02/25	1	99.00	0	0.00	99.40	1	8,214	0.01%
2022/02/24	4	100.50	0	0.00	100.50	4	8,294	0.05%
2022/02/22	1	102.00	8.2	101.33	101.00	-7.2	8,698	-0.08%
2022/02/21	1	103.50	2	102.75	104.00	-1	8,755	-0.01%
2022/02/18	1	103.00	2	102.75	103.00	-1	8,839	-0.01%
2022/02/17	2	105.50	0	0.00	104.00	2	8,972	0.02%
2022/02/16	11	105.77	1	104.50	105.50	10	9,115	0.11%
2022/02/15	0	0.00	1	104.50	102.00	-1	9,329	-0.01%
2022/02/14	2	103.25	1	102.00	102.00	1	9,571	0.01%
2022/02/11	3	107.17	2	107.00	107.00	1	9,870	0.01%
2022/02/10	3	106.17	0	0.00	104.50	3	10,054	0.03%
2022/02/09	7	104.36	7	105.00	105.50	0	10,128	0.00%
2022/02/08	7.2	107.60	1	115.50	105.50	6.2	10,138	0.06%
2022/02/07	1	113.00	30	115.50	117.00	-29	10,163	-0.29%
2022/01/26	2	116.25	31	115.81	113.50	-29	10,170	-0.29%
2022/01/25	2	117.25	2	117.50	115.00	0	10,232	0.00%
2022/01/24	6	117.50	3	118.33	119.00	3	10,245	0.03%
2022/01/21	2	120.25	1	123.50	121.00	1	10,262	0.01%
2022/01/20	1	125.50	1	125.00	125.50	0	10,259	0.00%
2022/01/19	100	123.89	100	121.63	124.50	0	10,282	0.00%
2022/01/18	50	123.61	75	127.55	123.00	-25	10,409	-0.24%
2022/01/17	50	126.41	90	124.16	127.50	-40	10,437	-0.38%
2022/01/14	5	123.80	45	124.82	126.00	-40	10,538	-0.38%
2022/01/13	4	124.25	65	119.73	122.50	-61	10,540	-0.58%
2022/01/12	8	125.88	4	128.00	126.50	4	10,553	0.04%
2022/01/11	28	127.95	18.1	131.06	129.00	9.9	10,539	0.09%
2022/01/10	15.1	129.03	16	129.44	129.00	-0.9	10,515	-0.01%
2022/01/07	48	125.64	43	134.02	125.00	5	10,675	0.05%
2022/01/06	25	133.62	27	133.00	137.00	-2	10,737	-0.02%
2022/01/05	112	134.01	89	131.88	128.50	23	10,568	0.22%	大買/
2022/01/04	9	131.06	8.1	132.49	132.50	0.9	10,402	0.01%
2022/01/03	12.1	134.40	12	134.54	134.50	0.1	10,361	0.00%
2021/12/30	68	130.99	99	128.03	130.50	-31	10,330	-0.30%
2021/12/29	111	127.95	129	127.18	129.00	-18	10,231	-0.18%	大買/大賣/
2021/12/28	67	126.81	67	124.62	127.00	0	10,118	0.00%
2021/12/27	6	120.92	5	123.30	124.00	1	10,047	0.01%
2021/12/24	19	125.21	119	124.09	123.00	-100	10,005	-1.00%	大賣/
2021/12/23	48	121.71	45.2	127.55	129.00	2.8	9,825	0.03%
2021/12/22	68	116.66	81	118.75	117.50	-13	9,611	-0.14%
2021/12/21	64	114.55	20.1	117.24	118.00	43.9	9,542	0.46%
2021/12/20	36.3	112.44	25	112.60	114.00	11.3	9,781	0.12%
2021/12/17	34	106.07	36	102.60	108.00	-2	9,552	-0.02%
2021/12/16	28	97.98	8	100.39	102.50	20	9,333	0.21%
2021/12/15	5	95.70	0	0.00	96.00	5	9,206	0.05%
2021/12/14	1	96.00	0	0.00	94.20	1	9,242	0.01%
2021/12/13	3	96.20	2	96.20	95.20	1	9,303	0.01%
2021/12/10	1	94.80	1	95.50	95.10	0	9,540	0.00%
2021/12/09	13	97.16	1	95.60	95.00	12	9,626	0.12%
2021/12/08	2	95.15	3	95.40	95.40	-1	9,715	-0.01%
2021/12/07	9	95.87	43	94.32	93.60	-34	10,136	-0.34%
2021/12/06	25	96.67	2	97.05	95.60	23	10,457	0.22%
2021/12/03	30	96.92	5	98.56	96.30	25	10,554	0.24%
2021/12/02	13	99.63	9	99.50	98.30	4	10,616	0.04%
2021/12/01	10	110.25	16	109.41	103.00	-6	10,358	-0.06%
2021/11/30	19	110.71	68	110.24	114.00	-49	10,353	-0.47%
2021/11/29	12	103.02	32	101.53	104.00	-20	10,326	-0.19%
2021/11/26	10	100.00	7	100.81	101.50	3	10,376	0.03%
2021/11/25	4	101.13	2	100.00	100.00	2	10,365	0.02%
2021/11/24	46	101.65	5	103.10	101.50	41	10,336	0.40%
2021/11/23	8	101.19	89	101.52	99.00	-81	10,249	-0.79%
2021/11/22	4	105.50	22	106.09	102.50	-18	10,121	-0.18%
2021/11/19	78	103.48	3	106.17	103.00	75	9,883	0.76%
2021/11/18	2	102.00	72	102.39	103.00	-70	9,661	-0.72%
2021/11/17	6	100.80	3	102.50	103.00	3	9,585	0.03%
2021/11/16	1	99.00	2	99.90	100.50	-1	9,481	-0.01%
2021/11/15	177	104.23	177	101.51	103.50	0	9,310	0.00%	大買/大賣/
2021/11/12	102	99.68	109	100.24	98.90	-7	9,148	-0.08%	大買/大賣/
2021/11/11	16	94.98	13	97.13	101.50	3	8,880	0.03%
2021/11/10	112	92.16	114.1	93.04	92.30	-2.1	8,609	-0.02%	大買/大賣/
2021/11/09	9.1	89.83	10	92.08	93.60	-0.9	8,228	-0.01%
2021/11/08	102	85.16	102	84.02	85.10	0	7,972	0.00%	大買/大賣/
2021/11/05	98	84.65	101	84.77	85.00	-3	7,842	-0.04%	大賣/
2021/11/04	28	82.56	23	83.45	84.80	5	7,630	0.07%
2021/11/03	7	78.94	66	78.98	79.90	-59	7,371	-0.80%
2021/11/02	50	78.07	11	78.23	76.30	39	7,284	0.54%
2021/11/01	15	77.99	64	78.37	80.00	-49	7,196	-0.68%
2021/10/29	3	76.23	28	76.54	78.00	-25	7,122	-0.35%
2021/10/28	28	74.83	2	74.50	74.40	26	7,055	0.37%
2021/10/27	24	75.19	3	74.87	75.60	21	7,006	0.30%
2021/10/26	11	76.04	15	75.59	75.10	-4	6,952	-0.06%
2021/10/25	50	79.95	34	78.27	77.50	16	6,781	0.24%
2021/10/22	32	81.05	41	79.34	80.80	-9	6,653	-0.14%
2021/10/21	44	77.98	35	79.06	78.20	9	6,455	0.14%
2021/10/20	88	78.93	5	78.62	77.90	83	6,355	1.31%
2021/10/19	72	77.19	91.5	77.54	78.50	-19.5	6,208	-0.31%
2021/10/18	26	75.68	33	76.72	77.30	-7	6,132	-0.11%
2021/10/15	103.5	75.81	71	75.64	76.00	32.5	6,050	0.54%	大買/
2021/10/14	20	73.67	3	73.23	73.90	17	5,766	0.29%
2021/10/13	10	71.70	3	70.70	70.80	7	5,597	0.13%
2021/10/12	16	71.44	3	71.77	72.00	13	5,590	0.23%
2021/10/08	12	71.34	2	71.65	70.80	10	5,584	0.18%
2021/10/07	3	70.63	25	71.00	70.80	-22	5,641	-0.39%
2021/10/06	22	68.37	7	68.60	68.70	15	5,580	0.27%
2021/10/05	45	67.38	2	68.10	68.70	43	5,539	0.78%
2021/10/04	22	66.91	0	0.00	65.00	22	5,466	0.40%
2021/10/01	5	65.60	0	0.00	65.10	5	5,413	0.09%
2021/09/30	8	68.08	18	69.38	68.00	-10	5,326	-0.19%
2021/09/29	7	69.91	14	70.24	69.50	-7	5,269	-0.13%
2021/09/28	23	72.79	10	73.67	72.60	13	5,202	0.25%
2021/09/27	109	73.97	76	72.53	73.10	33	5,041	0.65%	大買/
2021/09/24	18	70.87	9	69.86	71.30	9	4,553	0.20%
2021/09/23	6	68.80	21	68.63	69.00	-15	4,403	-0.34%
2021/09/22	3	69.00	3.1	68.51	68.30	-0.1	4,354	0.00%
2021/09/17	5	68.70	7	68.44	68.70	-2	4,283	-0.05%
2021/09/16	13	67.69	7	66.96	67.00	6	4,227	0.14%
2021/09/15	17	67.21	25	67.97	68.90	-8	4,143	-0.19%
2021/09/14	1	71.00	1	71.50	70.30	0	3,902	0.00%
2021/09/13	16	72.11	13	72.82	73.00	3	3,808	0.08%
2021/09/10	122	72.74	111	71.31	73.10	11	3,676	0.30%	大買/大賣/
2021/09/09	28	67.95	37	67.69	71.50	-9	3,227	-0.28%
2021/09/08	62	67.34	5	66.80	66.80	57	2,827	2.02%
2021/09/07	47	69.09	17	69.03	69.90	30	2,656	1.13%
2021/09/06	0	0.00	37	69.14	68.40	-37	2,407	-1.54%
2021/09/03	8.1	70.09	12	69.43	70.50	-3.9	2,298	-0.17%
2021/09/02	27	67.50	9	68.19	68.60	18	1,979	0.91%
2021/09/01	0	0.00	8	64.86	65.80	-8	1,608	-0.50%
2021/08/31	2	62.00	1	61.20	62.00	1	1,458	0.07%
2021/08/30	4	60.30	10	59.60	60.10	-6	1,421	-0.42%
2021/08/26	1	59.50	0	0.00	59.50	1	1,426	0.07%
2021/08/25	0	0.00	20	58.56	60.70	-20	1,433	-1.39%
2021/08/24	2	58.60	0	0.00	57.20	2	1,413	0.14%
2021/08/20	10	55.50	6	54.68	54.10	4	1,427	0.28%
2021/08/18	20	53.97	0	0.00	56.50	20	1,443	1.39%
2021/08/17	0	0.00	5	54.88	54.50	-5	1,443	-0.35%
2021/08/16	5	54.80	0	0.00	54.80	5	1,465	0.34%
2021/08/13	0	0.00	30	56.00	55.60	-30	1,486	-2.02%
2021/08/11	0	0.00	10	57.73	57.30	-10	1,563	-0.64%
2021/08/10	0	0.00	1	58.30	58.40	-1	1,590	-0.06%
2021/08/06	0	0.00	2	60.70	61.00	-2	1,715	-0.12%
2021/08/05	4	61.05	2	60.40	60.40	2	1,783	0.11%
2021/08/04	15	60.77	2	61.20	61.00	13	1,826	0.71%
2021/08/02	5	57.30	0	0.00	58.50	5	1,915	0.26%
2021/07/30	5	59.10	0	0.00	57.70	5	1,955	0.26%
2021/07/28	0	0.00	30	57.41	58.50	-30	1,986	-1.51%
2021/07/26	2	60.00	3	60.10	59.70	-1	2,010	-0.05%
2021/07/23	4	62.50	4	61.35	60.50	0	2,006	0.00%
2021/07/22	1	60.80	2	60.80	62.30	-1	2,060	-0.05%
2021/07/15	1	64.60	0	0.00	64.30	1	2,037	0.05%
2021/07/14	4	64.25	20	64.19	65.40	-16	1,996	-0.80%
2021/07/13	11	61.90	4	62.10	60.70	7	1,931	0.36%
2021/07/07	1	60.00	0	0.00	59.80	1	2,111	0.05%
2021/07/06	5	61.60	1	61.90	60.70	4	2,123	0.19%
2021/07/05	10	62.10	1	62.10	62.80	9	2,131	0.42%
2021/07/02	10	59.60	0	0.00	59.30	10	2,135	0.47%
2021/07/01	10	60.75	0	0.00	59.70	10	2,156	0.46%
2021/06/30	0	0.00	0	60.40	60.50	0	2,192	0.00%
2021/06/24	1	60.50	1	61.20	61.20	0	2,242	0.00%
2021/06/23	0	0.00	3	59.90	60.30	-3	2,233	-0.13%
2021/06/22	10	59.05	0	0.00	58.00	10	2,220	0.45%
2021/06/21	10	59.90	0	0.00	59.50	10	2,212	0.45%
2021/06/18	10	59.55	0	0.00	59.90	10	2,215	0.45%
2021/06/16	10	58.90	0	0.00	58.30	10	2,240	0.45%
2021/06/15	10	57.55	0	0.00	58.30	10	2,265	0.44%
2021/06/11	5	57.10	0	0.00	56.80	5	2,269	0.22%
2021/06/03	0	0.00	1	55.90	56.30	-1	2,382	-0.04%
2021/05/26	5	54.20	0	0.00	54.50	5	2,596	0.19%
2021/05/25	20	54.60	0	54.20	55.20	20	2,608	0.77%
2021/05/24	23	53.59	0	0.00	53.70	23	2,607	0.88%
2021/05/19	4	51.80	2	51.95	51.90	2	2,594	0.08%
2021/05/18	1	48.10	2	47.30	48.10	-1	2,595	-0.04%
2021/05/17	1	44.61	17	45.32	44.55	-16	2,584	-0.62%
2021/05/14	0	0.00	5	49.30	49.50	-5	2,540	-0.20%
2021/05/13	1	51.10	0	0.00	50.80	1	2,494	0.04%
2021/05/12	6	55.27	8	55.38	55.20	-2	2,437	-0.08%
2021/05/11	12	61.63	27	61.34	61.30	-15	2,407	-0.62%
2021/05/10	3	68.30	0	0.00	68.10	3	2,333	0.13%
2021/05/07	5	68.80	0	0.00	68.80	5	2,344	0.21%
2021/05/05	3	66.47	0	0.00	66.50	3	2,436	0.12%
2021/05/04	2	64.70	2	64.10	65.80	0	2,472	0.00%
2021/04/28	0	0.00	26	69.50	67.80	-26	2,506	-1.04%
2021/04/23	0	0.00	7	66.70	67.00	-7	2,476	-0.28%
2021/04/22	3	68.10	0	0.00	66.80	3	2,524	0.12%
2021/04/21	3	67.10	1	67.90	67.90	2	2,556	0.08%
2021/04/20	2	67.30	2	67.35	67.20	0	2,535	0.00%
2021/04/19	16	66.90	0	0.00	67.20	16	2,565	0.62%
2021/04/16	0	0.00	1	64.50	65.90	-1	2,547	-0.04%
2021/04/15	1	62.60	1	63.10	64.00	0	2,554	0.00%
2021/04/14	10	61.79	0	0.00	62.00	10	2,567	0.39%
2021/04/13	4	64.80	7	64.93	64.30	-3	2,516	-0.12%
2021/04/12	4	66.15	5	66.40	66.10	-1	2,473	-0.04%
2021/04/09	1	67.00	7	66.63	66.50	-6	2,482	-0.24%
2021/04/07	2	66.60	15	66.50	66.50	-13	2,456	-0.53%
2021/04/06	22	66.92	3	67.07	66.80	19	2,449	0.78%
2021/04/01	3	66.80	3	66.80	66.70	0	2,460	0.00%
2021/03/31	0	0.00	5	66.60	66.50	-5	2,469	-0.20%
2021/03/30	1	67.00	5	67.00	67.00	-4	2,504	-0.16%
2021/03/29	5	66.88	0	0.00	67.10	5	2,528	0.20%
2021/03/22	0	0.00	14	66.81	66.80	-14	2,734	-0.51%
2021/03/19	0	0.00	2	67.30	67.40	-2	2,732	-0.07%
2021/03/18	2	67.60	10	67.40	67.40	-8	2,752	-0.29%
2021/03/17	1	67.80	0	0.00	67.70	1	2,780	0.04%
2021/03/16	0	0.00	10	68.20	68.10	-10	2,832	-0.35%
2021/03/15	11	67.60	0	0.00	68.10	11	2,841	0.39%
2021/03/12	0	0.00	13	67.48	67.90	-13	2,845	-0.46%
2021/03/11	1	67.80	1	68.10	68.10	0	2,887	0.00%
2021/03/10	3	67.90	0	0.00	67.70	3	2,882	0.10%
2021/03/09	0	0.00	0.2	68.00	67.00	-0.2	2,885	-0.01%
2021/03/08	1	68.70	0	0.00	67.90	1	2,871	0.03%
2021/03/05	1	68.60	0	0.00	68.60	1	2,898	0.03%
2021/03/04	40	69.08	10	68.20	68.20	30	2,914	1.03%
2021/03/03	2	71.40	0	0.00	71.10	2	2,864	0.07%
2021/02/26	1	70.90	14	71.20	71.20	-13	2,859	-0.45%
2021/02/25	22	70.69	7	70.81	71.10	15	2,857	0.52%
2021/02/24	0	0.00	9	70.68	70.30	-9	2,864	-0.31%
2021/02/23	10	70.34	0	0.00	70.40	10	2,862	0.35%
2021/02/22	0	0.00	4	71.43	71.20	-4	2,930	-0.14%
2021/02/18	7	71.29	10	71.16	71.20	-3	2,978	-0.10%
2021/02/17	0	0.00	15	69.40	69.30	-15	3,011	-0.50%
2021/02/05	2	67.70	6	68.18	68.00	-4	2,993	-0.13%
2021/02/04	3	66.60	0	0.00	66.70	3	3,002	0.10%
2021/02/03	35	67.69	50	66.99	67.00	-15	3,045	-0.49%
2021/02/02	10	67.56	34	67.15	67.00	-24	3,048	-0.79%
2021/02/01	4	67.38	6	67.58	67.90	-2	3,032	-0.07%
2021/01/29	6	69.68	0	0.00	68.80	6	3,112	0.19%
2021/01/28	4	70.30	3	70.50	70.20	1	3,078	0.03%
2021/01/27	13	71.67	25	70.48	71.70	-12	3,027	-0.40%
2021/01/26	8	68.43	2	68.90	68.60	6	2,911	0.21%
2021/01/25	12	68.98	4	70.00	69.00	8	2,864	0.28%
2021/01/22	0	0.00	2	68.65	68.40	-2	2,838	-0.07%
2021/01/21	3	68.17	0	0.00	67.90	3	2,850	0.11%
2021/01/20	0	0.00	6	68.60	68.50	-6	2,870	-0.21%
2021/01/19	0	0.00	1	69.20	68.80	-1	2,868	-0.03%
2021/01/18	2	68.10	2	68.50	68.40	0	2,847	0.00%
2021/01/15	11	69.81	4	69.73	68.90	7	2,838	0.25%
2021/01/14	9	69.50	11	69.68	70.90	-2	2,786	-0.07%
2021/01/13	0	0.00	2	68.30	68.10	-2	2,736	-0.07%
2021/01/12	4	68.05	0	0.00	66.70	4	2,719	0.15%
2021/01/11	1	68.90	9	68.60	68.90	-8	2,692	-0.30%
2021/01/08	8	67.04	5	67.30	67.50	3	2,673	0.11%
2021/01/07	4	68.10	1	69.10	68.10	3	2,656	0.11%
2021/01/06	7	68.67	9	69.08	68.30	-2	2,634	-0.08%
2021/01/05	3	68.57	1	68.70	68.60	2	2,611	0.08%
2021/01/04	4	68.75	4	69.43	69.40	0	2,608	0.00%
2020/12/31	9	68.70	0	0.00	68.60	9	2,582	0.35%
2020/12/30	5	68.60	0	0.00	68.70	5	2,597	0.19%
2020/12/29	6	68.47	1	69.10	68.60	5	2,624	0.19%
2020/12/25	10	68.90	10	68.80	68.80	0	2,581	0.00%
2020/12/24	5	70.70	0	0.00	70.20	5	2,571	0.19%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/21	1	68.70	0	0.00	68.30	1	2,515	0.04%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/16	0	0.00	70	71.63	72.00	-70	2,632	-2.66%
2020/12/15	0	0.00	20	71.20	71.60	-20	2,710	-0.74%
2020/12/11	0	0.00	21	73.02	72.60	-21	2,810	-0.75%
2020/12/10	5	76.26	20	75.26	74.60	-15	2,880	-0.52%
2020/12/08	2	77.55	0	0.00	77.90	2	2,958	0.07%
2020/12/07	6	78.33	12	78.87	77.30	-6	2,949	-0.20%
2020/12/04	2	81.40	0	0.00	81.10	2	2,888	0.07%
2020/12/01	0	0.00	1	83.00	83.40	-1	2,889	-0.03%
2020/11/30	1	82.00	0	0.00	81.30	1	2,889	0.03%
2020/11/27	1	82.40	0	0.00	83.40	1	2,869	0.03%
2020/11/26	4	83.95	8	83.29	84.10	-4	2,840	-0.14%
2020/11/25	3	81.00	11	81.39	81.40	-8	2,816	-0.28%
2020/11/24	1	81.20	1	81.30	81.30	0	2,831	0.00%
2020/11/20	0	0.00	10	83.00	82.90	-10	2,874	-0.35%
2020/11/19	23	82.53	1	83.60	82.40	22	2,877	0.76%
2020/11/17	3	81.90	2	81.90	81.60	1	2,822	0.04%
2020/11/16	0	0.00	1	80.80	81.80	-1	2,855	-0.04%
2020/11/11	0	0.00	1	79.00	79.70	-1	2,871	-0.03%
2020/11/09	0	0.00	4	78.70	78.50	-4	2,982	-0.13%
2020/11/06	0	0.00	8	78.71	78.50	-8	3,079	-0.26%
2020/11/03	1	76.20	1	76.20	74.90	0	3,232	0.00%
2020/11/02	0	0.00	1	74.10	75.20	-1	3,373	-0.03%
2020/10/29	0	0.00	1	76.00	76.20	-1	3,641	-0.03%
2020/10/28	1	74.10	1	75.00	75.40	0	3,735	0.00%
2020/10/27	15	74.50	6	74.57	74.30	9	3,751	0.24%
2020/10/21	1	73.20	0	0.00	72.90	1	4,023	0.02%
2020/10/20	0	0.00	3	70.60	71.60	-3	4,154	-0.07%
2020/10/15	5	70.70	0	0.00	70.90	5	4,345	0.12%
2020/10/12	1	71.90	0	0.00	72.00	1	4,540	0.02%
2020/10/08	15	72.67	0	0.00	73.00	15	4,563	0.33%
2020/10/07	5	73.40	3	73.60	72.90	2	4,600	0.04%
2020/10/06	35	72.35	4	73.43	71.70	31	4,641	0.67%
2020/10/05	1	71.80	40	72.09	73.00	-39	4,684	-0.83%
2020/09/28	2	72.20	0	0.00	72.00	2	4,991	0.04%
2020/09/25	2	73.30	0	0.00	72.40	2	5,108	0.04%
2020/09/23	9	78.81	1	79.20	77.30	8	5,685	0.14%
2020/09/16	22	77.82	3	77.77	78.00	19	5,632	0.34%
2020/09/15	12	77.15	17	76.74	77.10	-5	5,684	-0.09%
2020/09/14	7	74.74	3	74.13	74.20	4	5,814	0.07%
2020/09/10	1	71.80	0	0.00	70.70	1	5,824	0.02%
2020/09/08	0	0.00	4	70.93	71.40	-4	6,064	-0.07%
2020/09/03	0	0.00	55	72.62	71.10	-55	6,194	-0.89%
2020/08/31	1	72.50	2	72.75	72.30	-1	6,318	-0.02%
2020/08/27	1	73.10	1	74.30	72.30	0	6,351	0.00%
2020/08/21	2	71.60	3	72.20	72.40	-1	6,432	-0.02%
2020/08/20	22	70.29	4	71.13	70.50	18	6,500	0.28%
2020/08/19	1	75.40	0	0.00	73.50	1	6,602	0.02%
2020/08/18	2	75.30	7	75.50	75.20	-5	6,665	-0.08%
2020/08/17	2	75.20	6	75.10	76.20	-4	6,804	-0.06%
2020/08/14	14	75.31	0	0.00	76.90	14	7,144	0.20%
2020/08/13	1	74.20	5	75.30	73.70	-4	7,234	-0.06%
2020/08/12	13	73.60	70	72.82	73.20	-57	7,304	-0.78%
2020/08/11	2	76.10	2	76.50	75.80	0	7,256	0.00%
2020/08/10	5	75.32	0	0.00	74.40	5	7,261	0.07%
2020/08/07	8	76.44	33	77.05	76.30	-25	7,369	-0.34%
2020/08/06	11	80.77	3	80.47	79.60	8	7,356	0.11%
2020/08/05	2	78.30	53	82.15	83.10	-51	7,623	-0.67%
2020/08/04	11	75.07	1	76.40	75.80	10	7,502	0.13%
2020/08/03	2	74.65	15	73.57	73.70	-13	7,519	-0.17%
2020/07/31	17	80.39	50	80.28	80.40	-33	7,730	-0.43%
2020/07/30	18	79.67	0	0.00	79.60	18	8,002	0.22%
2020/07/29	16	81.56	6	80.18	80.10	10	8,006	0.12%
2020/07/28	52	81.39	50	81.79	82.00	2	8,007	0.02%
2020/07/27	7	80.63	7	80.60	80.00	0	7,992	0.00%
2020/07/24	6	80.30	1	80.10	80.80	5	8,093	0.06%
2020/07/23	1	83.10	1	83.00	83.10	0	8,153	0.00%
2020/07/22	5	81.80	3	81.80	82.40	2	8,100	0.02%
2020/07/21	16	80.76	181	80.54	81.80	-165	8,102	-2.04%	大賣/鉅額交易
2020/07/20	20	78.46	17	79.02	80.20	3	8,192	0.04%
2020/07/17	24	80.41	24	80.15	78.90	0	8,302	0.00%
2020/07/16	16	79.23	29	79.62	79.60	-13	8,376	-0.16%
2020/07/15	30	79.00	32	78.06	78.00	-2	8,442	-0.02%
2020/07/14	2	78.20	10	78.20	78.70	-8	8,504	-0.09%
2020/07/13	3	78.50	3	78.23	77.70	0	8,523	0.00%
2020/07/10	25	78.72	11	77.96	77.70	14	8,572	0.16%
2020/07/09	38	82.17	36	82.96	81.10	2	8,601	0.02%
2020/07/08	22	80.58	2	80.05	81.60	20	8,613	0.23%
2020/07/07	37	79.74	62	79.46	79.80	-25	8,630	-0.29%
2020/07/06	9	80.07	13	80.20	78.90	-4	8,763	-0.05%
2020/07/03	78	79.36	56	79.19	78.00	22	8,994	0.24%
2020/07/02	35	74.98	21	73.50	79.40	14	8,939	0.16%
2020/07/01	5	72.30	11	71.59	72.20	-6	8,738	-0.07%
2020/06/30	5	68.96	1	69.80	69.10	4	8,712	0.05%
2020/06/29	8	69.79	2	69.30	69.10	6	8,739	0.07%
2020/06/24	1	71.10	7	70.80	70.80	-6	8,718	-0.07%
2020/06/23	6	71.57	8	72.60	70.60	-2	8,835	-0.02%
2020/06/22	2	73.00	61	72.52	72.30	-59	8,839	-0.67%
2020/06/19	46	72.72	42	72.81	73.60	4	8,860	0.05%
2020/06/18	7	69.29	51	69.47	69.40	-44	8,725	-0.50%
2020/06/17	25	69.80	43	69.09	69.00	-18	8,838	-0.20%
2020/06/16	5	70.10	21	69.71	70.60	-16	8,860	-0.18%
2020/06/15	16	68.06	15	68.00	67.30	1	8,868	0.01%
2020/06/12	3	67.47	0	0.00	67.60	3	9,014	0.03%
2020/06/11	3	66.53	20	65.18	65.20	-17	9,095	-0.19%
2020/06/10	4	66.70	36	65.98	67.00	-32	9,153	-0.35%
2020/06/09	0	0.00	8	66.86	66.20	-8	9,234	-0.09%
2020/06/08	1	66.90	20	66.93	67.00	-19	9,341	-0.20%
2020/06/05	32	67.39	82	66.90	67.30	-50	9,400	-0.53%
2020/06/04	24	70.31	10	69.88	69.80	14	9,466	0.15%
2020/06/03	5	69.54	55	69.11	70.20	-50	9,620	-0.52%
2020/06/02	2	69.80	6	70.77	69.00	-4	9,744	-0.04%
2020/06/01	6	69.55	6	69.60	69.60	0	9,816	0.00%
2020/05/29	0	0.00	1	67.90	68.70	-1	9,858	-0.01%
2020/05/28	1	67.50	0	0.00	68.10	1	10,032	0.01%
2020/05/27	2	68.00	54.7	67.25	68.10	-52.7	10,091	-0.52%
2020/05/26	42	69.60	17	69.55	68.20	25	10,310	0.24%
2020/05/25	16	71.02	10	71.10	72.50	6	10,445	0.06%
2020/05/22	34	70.80	28	70.37	69.70	6	10,475	0.06%
2020/05/21	71	68.61	44	69.80	71.50	27	10,464	0.26%
2020/05/20	273	63.44	8	63.90	65.00	265	10,220	2.59%	大買/鉅額交易
2020/05/19	200	62.80	3	63.07	62.90	197	10,586	1.86%	大買/鉅額交易
2020/05/18	100	61.05	27	60.14	60.80	73	10,586	0.69%
2020/05/15	1	60.50	11	61.57	60.80	-10	10,820	-0.09%
2020/05/14	6	62.63	19	61.31	60.60	-13	11,202	-0.12%
2020/05/13	6	62.33	10	62.14	61.90	-4	11,770	-0.03%
2020/05/12	136	63.18	120	63.05	62.10	16	12,247	0.13%	大買/大賣/
2020/05/11	32	59.93	28	60.01	61.40	4	12,047	0.03%
2020/05/08	11	60.20	12	59.89	60.20	-1	12,006	-0.01%
2020/05/07	11	60.89	13	60.93	60.10	-2	12,034	-0.02%
2020/05/06	11	58.55	39	58.81	58.60	-28	11,835	-0.24%
2020/05/05	7	55.97	1	55.60	55.60	6	11,633	0.05%
2020/05/04	213	55.95	4	56.25	55.10	209	11,850	1.76%	大買/鉅額交易
2020/04/30	3	56.00	0	0.00	56.30	3	11,923	0.03%
2020/04/29	35	57.64	1	57.30	56.30	34	12,041	0.28%
2020/04/28	33	55.91	24	56.23	57.20	9	12,202	0.07%
2020/04/24	0	0.00	6	54.33	54.00	-6	12,214	-0.05%
2020/04/23	73	55.91	42	55.27	54.60	31	12,367	0.25%
2020/04/22	36	54.82	3	55.00	55.90	33	12,442	0.27%
2020/04/21	15	54.96	48	54.05	54.00	-33	12,394	-0.27%
2020/04/20	6	53.88	16	53.42	53.40	-10	12,231	-0.08%
2020/04/17	13	53.05	3	53.27	52.00	10	12,138	0.08%
2020/04/16	21	52.76	1	53.00	53.40	20	12,063	0.17%
2020/04/15	15	53.18	6	53.20	53.00	9	12,025	0.07%
2020/04/14	5	53.64	25	53.27	54.00	-20	11,926	-0.17%
2020/04/13	9	53.69	24	53.29	53.10	-15	11,862	-0.13%
2020/04/10	5	52.74	15	52.82	52.50	-10	11,721	-0.09%
2020/04/09	8	52.86	15	52.73	52.80	-7	11,677	-0.06%
2020/04/08	63	50.15	68	50.83	51.80	-5	11,479	-0.04%
2020/04/07	43	47.23	10	47.88	48.40	33	11,116	0.30%
2020/04/06	15	44.36	1	43.65	44.00	14	10,970	0.13%
2020/04/01	2	45.50	3	45.85	45.50	-1	10,811	-0.01%
2020/03/31	0	47.35	0	0.00	47.10	0	10,793	0.00%
2020/03/30	1	48.70	1	48.70	48.70	0	10,818	0.00%
2020/03/27	6	49.88	8	51.20	48.40	-2	10,907	-0.02%
2020/03/26	4	51.25	2	51.40	51.80	2	10,903	0.02%
2020/03/25	7	52.40	7	53.24	51.40	0	10,937	0.00%
2020/03/24	5	53.00	2	52.55	52.50	3	10,937	0.03%
2020/03/23	13	52.72	2	52.35	51.00	11	10,976	0.10%
2020/03/20	23	49.47	25	51.36	51.40	-2	10,835	-0.02%
2020/03/19	17	48.46	39	48.33	47.20	-22	10,721	-0.21%
2020/03/18	45	51.72	33	51.38	50.50	12	10,591	0.11%
2020/03/17	11	49.52	16	47.90	49.15	-5	10,397	-0.05%
2020/03/16	4	48.90	30	48.42	46.55	-26	10,242	-0.25%
2020/03/13	1	45.50	10	45.79	49.45	-9	10,142	-0.09%
2020/03/12	4	51.08	75	50.86	50.00	-71	10,088	-0.70%
2020/03/11	5	55.34	3	55.87	54.20	2	9,966	0.02%
2020/03/10	31	54.67	440	53.04	55.20	-409	9,869	-4.14%	大賣/鉅額交易
2020/03/09	35	58.38	56	56.76	55.00	-21	9,664	-0.22%
2020/03/06	17	57.19	5	57.30	57.60	12	9,457	0.13%
2020/03/05	2	58.00	1	57.90	56.90	1	9,328	0.01%
2020/03/04	16	56.84	4	57.05	56.70	12	9,246	0.13%
2020/03/03	14	57.89	12	57.95	57.90	2	9,238	0.02%
2020/03/02	16	55.96	40	55.41	56.00	-24	9,054	-0.27%
2020/02/27	40	58.14	33	57.80	55.40	7	8,973	0.08%
2020/02/26	106	57.76	27	57.72	57.10	79	8,663	0.91%	大買/
2020/02/25	44	56.13	2	55.70	55.90	42	8,348	0.50%
2020/02/24	5	56.58	21	56.37	55.70	-16	8,210	-0.19%
2020/02/21	55	55.40	7	55.19	55.50	48	8,069	0.59%
2020/02/20	130	55.81	256	55.97	55.50	-126	7,975	-1.58%	大買/大賣/鉅額交易
2020/02/19	15	57.87	21	57.56	58.20	-6	7,523	-0.08%
2020/02/18	9	58.54	177	58.55	57.20	-168	7,427	-2.26%	大賣/鉅額交易
2020/02/17	111	60.81	121	60.67	59.70	-10	7,168	-0.14%	大買/大賣/
2020/02/14	293	57.98	165	58.27	60.30	128	6,726	1.90%	大買/大賣/鉅額交易
2020/02/13	121	54.48	141	54.60	54.90	-20	6,002	-0.33%	大買/大賣/
2020/02/12	29	52.97	6	53.47	52.40	23	5,496	0.42%
2020/02/11	10	51.80	7	51.93	52.00	3	5,386	0.06%
2020/02/10	47	51.85	26	51.92	51.30	21	5,538	0.38%
2020/02/07	28	51.91	25	52.45	52.00	3	5,440	0.06%
2020/02/06	19	53.18	6	53.20	53.60	13	5,321	0.24%
2020/02/05	16	53.13	18	53.26	52.60	-2	5,214	-0.04%
2020/02/04	79	52.20	45	51.87	51.70	34	4,944	0.69%
2020/02/03	115	52.50	25	52.60	52.70	90	4,849	1.86%	大買/
2020/01/31	36	52.53	47	52.50	53.30	-11	4,686	-0.23%
2020/01/30	31	50.00	33	49.71	49.80	-2	4,367	-0.05%
2020/01/20	64	50.91	0	0.00	51.00	64	4,231	1.51%
2020/01/17	151	50.32	42	50.30	50.30	109	4,153	2.62%	大買/鉅額交易
2020/01/16	100	48.92	22	49.05	49.20	78	3,998	1.95%
2020/01/15	2	47.13	7	47.27	47.20	-5	3,778	-0.13%
2020/01/14	0	0.00	6	46.89	46.60	-6	3,766	-0.16%
2020/01/13	1	46.15	65	46.24	46.65	-64	3,761	-1.70%
2020/01/10	0	0.00	2	45.00	45.40	-2	3,835	-0.05%
2020/01/09	2	44.75	4	45.30	45.30	-2	3,831	-0.05%
2020/01/07	11	46.00	5	44.92	44.70	6	3,949	0.15%
2020/01/03	0	0.00	30	46.57	46.30	-30	4,085	-0.73%
2020/01/02	2	47.25	42	46.76	47.25	-40	4,108	-0.97%
2019/12/31	0	0.00	32	46.25	46.00	-32	4,206	-0.76%
2019/12/30	0	0.00	18	46.20	46.05	-18	4,311	-0.42%
2019/12/27	3	46.60	55	46.73	46.85	-52	4,271	-1.22%
2019/12/26	3	46.60	28	46.44	46.05	-25	4,260	-0.59%
2019/12/25	10	47.39	2	47.30	47.20	8	4,222	0.19%
2019/12/24	69	47.68	22	47.78	47.70	47	4,240	1.11%
2019/12/23	5	47.22	22	46.95	47.60	-17	4,127	-0.41%
2019/12/20	99	45.91	9	45.72	46.00	90	3,987	2.26%
2019/12/19	77	45.92	2	46.35	46.50	75	3,933	1.91%
2019/12/18	52	44.14	5	45.02	45.10	47	3,831	1.23%
2019/12/17	151	43.87	0	0.00	44.10	151	3,703	4.08%	大買/鉅額交易
2019/12/16	2	43.70	0	0.00	44.00	2	3,732	0.05%
2019/12/13	0	0.00	10	43.87	43.70	-10	3,946	-0.25%
2019/12/12	5	43.47	0	0.00	43.45	5	3,953	0.13%
2019/12/10	5	42.70	0	0.00	42.55	5	4,116	0.12%
2019/12/09	21	42.77	132	42.45	42.60	-111	4,163	-2.67%	大賣/鉅額交易
2019/12/06	114	43.90	60	43.61	44.05	54	4,135	1.31%	大買/
2019/12/05	74	43.41	0	0.00	43.55	74	4,414	1.68%
2019/12/04	0	0.00	1	42.90	43.00	-1	4,464	-0.02%
2019/12/03	0	0.00	25	42.55	42.90	-25	4,563	-0.55%
2019/12/02	0	0.00	2	42.70	42.65	-2	4,603	-0.04%
2019/11/29	7	44.18	2	43.83	43.75	5	4,658	0.11%
2019/11/28	12	44.66	0	0.00	44.80	12	4,686	0.26%
2019/11/26	5	43.49	1	43.60	43.60	4	4,722	0.08%
2019/11/22	3	42.98	0	0.00	42.70	3	4,867	0.06%
2019/11/20	3	43.05	300	43.13	43.15	-297	5,080	-5.85%	大賣/鉅額交易
2019/11/19	0	0.00	1	43.70	43.60	-1	5,197	-0.02%
2019/11/18	77	44.12	6	43.88	44.30	71	5,226	1.36%
2019/11/15	204	42.51	0	0.00	43.00	204	5,233	3.90%	大買/鉅額交易
2019/11/14	60	41.62	9	41.65	41.65	51	5,387	0.95%
2019/11/13	0	0.00	5	42.60	42.70	-5	5,441	-0.09%
2019/11/12	1	43.20	0	0.00	43.20	1	5,495	0.02%
2019/11/11	5	42.75	5	42.60	42.10	0	5,660	0.00%
2019/11/08	6	44.35	0	0.00	43.85	6	5,702	0.11%
2019/11/07	7	44.06	5	44.09	44.45	2	5,784	0.03%
2019/11/06	2	42.60	2	42.50	42.50	0	5,882	0.00%
2019/11/05	2	42.23	22	42.58	42.25	-20	6,001	-0.33%
2019/11/04	2	42.70	1	42.55	42.55	1	6,228	0.02%
2019/10/31	22	43.63	2	43.53	43.25	20	6,445	0.31%
2019/10/30	5	43.14	0	0.00	43.15	5	6,554	0.08%
2019/10/29	1	42.35	20	42.40	42.25	-19	6,586	-0.29%
2019/10/28	0	0.00	13	42.34	42.30	-13	6,674	-0.19%
2019/10/25	0	0.00	14	42.71	42.65	-14	6,713	-0.21%
2019/10/24	6	43.24	1	43.40	43.40	5	6,710	0.07%
2019/10/23	1	43.05	6	42.62	42.50	-5	6,712	-0.07%
2019/10/22	5	42.92	1	43.00	42.75	4	6,735	0.06%
2019/10/18	6	42.57	0	0.00	42.85	6	6,792	0.09%
2019/10/16	29	41.22	0	0.00	41.80	29	6,818	0.43%
2019/10/15	21	41.18	1	40.70	40.60	20	6,821	0.29%
2019/10/09	3	38.58	7	38.91	38.85	-4	6,895	-0.06%
2019/10/08	0	0.00	5	41.20	41.05	-5	6,871	-0.07%
2019/10/07	4	41.48	3	42.80	42.30	1	6,886	0.01%
2019/10/04	5	40.55	5	41.45	40.30	0	6,848	0.00%
2019/10/03	1	42.00	0	0.00	41.95	1	6,802	0.01%
2019/09/27	2	42.25	1	41.95	42.05	1	6,999	0.01%
2019/09/26	0	0.00	1	44.00	43.85	-1	7,086	-0.01%
2019/09/25	2	43.60	0	0.00	43.60	2	7,157	0.03%
2019/09/23	5	44.35	3	44.62	44.30	2	7,290	0.03%
2019/09/20	1	43.85	3	43.87	43.85	-2	7,379	-0.03%
2019/09/19	8	43.75	0	0.00	43.60	8	7,393	0.11%
2019/09/18	3	43.62	2	43.10	43.40	1	7,383	0.01%
2019/09/17	2	45.38	0	0.00	45.20	2	7,202	0.03%
2019/09/16	8	45.06	3	45.10	44.85	5	7,215	0.07%
2019/09/12	2	47.00	2	47.20	46.70	0	7,126	0.00%
2019/09/11	0	0.00	1	47.25	47.15	-1	7,212	-0.01%
2019/09/10	3	46.93	1	46.75	46.85	2	7,338	0.03%
2019/09/09	9	47.70	7	47.30	46.70	2	7,411	0.03%
2019/09/05	3	50.83	4	51.43	51.40	-1	7,472	-0.01%
2019/09/03	6	50.62	11	50.90	50.50	-5	7,592	-0.07%
2019/09/02	5	51.02	5	51.14	51.70	0	7,645	0.00%
2019/08/30	4	50.53	1	51.20	50.30	3	7,796	0.04%
2019/08/29	2	50.90	0	0.00	50.80	2	7,929	0.03%
2019/08/28	0	0.00	4	50.95	50.60	-4	7,921	-0.05%
2019/08/27	4	52.08	5	51.54	51.00	-1	7,869	-0.01%
2019/08/26	15	52.23	4	52.43	51.30	11	7,858	0.14%
2019/08/23	3	53.90	1	54.00	53.60	2	7,771	0.03%
2019/08/22	6	54.17	9	55.00	54.90	-3	7,731	-0.04%
2019/08/21	8	54.11	160	54.31	54.20	-152	7,650	-1.99%	大賣/鉅額交易
2019/08/20	9	55.30	25	55.28	55.00	-16	7,684	-0.21%
2019/08/19	0	0.00	31	55.52	55.20	-31	7,690	-0.40%
2019/08/16	2	53.45	50	53.53	53.20	-48	7,605	-0.63%
2019/08/15	2	53.35	1	53.80	53.90	1	7,544	0.01%
2019/08/14	3	55.50	32	54.83	54.60	-29	7,517	-0.39%
2019/08/13	0	0.00	6	54.57	53.10	-6	7,466	-0.08%
2019/08/12	21	55.01	6	54.87	54.40	15	7,543	0.20%
2019/08/08	3	55.23	7	54.37	56.50	-4	7,500	-0.05%
2019/08/07	12	52.97	2	53.85	52.80	10	7,291	0.14%
2019/08/06	4	53.40	20	51.41	53.80	-16	7,271	-0.22%
2019/08/05	7	51.23	0	0.00	50.70	7	7,113	0.10%
2019/08/02	3	53.07	1	53.70	52.70	2	7,225	0.03%
2019/08/01	0	0.00	1	53.10	53.00	-1	7,491	-0.01%
2019/07/31	6	51.72	8	51.38	51.60	-2	7,711	-0.03%
2019/07/30	6	50.83	8	51.43	51.50	-2	7,891	-0.03%
2019/07/29	11	49.72	2	50.35	50.50	9	7,944	0.11%
2019/07/25	16	49.96	1	49.50	49.85	15	8,164	0.18%
2019/07/24	2	49.40	0	0.00	49.40	2	8,324	0.02%
2019/07/23	3	49.87	0	0.00	49.80	3	8,400	0.04%
2019/07/22	0	0.00	5	50.36	50.70	-5	8,389	-0.06%
2019/07/19	2	49.75	0	0.00	49.50	2	8,400	0.02%
2019/07/18	5	49.32	220	49.52	49.00	-215	8,547	-2.52%	大賣/鉅額交易
2019/07/17	134	49.97	8	50.20	50.10	126	8,531	1.48%	大買/鉅額交易
2019/07/16	24	51.18	0	0.00	50.70	24	8,540	0.28%
2019/07/15	58	51.97	9	52.02	51.90	49	8,616	0.57%
2019/07/12	1	51.30	1	51.70	51.50	0	8,738	0.00%
2019/07/11	19	49.92	18	50.30	50.70	1	8,819	0.01%
2019/07/10	0	0.00	1	50.90	50.20	-1	9,016	-0.01%
2019/07/09	16	50.40	0	0.00	49.85	16	9,495	0.17%
2019/07/08	60	51.07	0	0.00	50.60	60	10,127	0.59%
2019/07/05	2	51.90	0	0.00	51.70	2	10,138	0.02%
2019/07/04	2	52.60	33	52.40	52.10	-31	10,181	-0.30%
2019/07/03	73	52.90	42	51.83	51.70	31	10,261	0.30%
2019/07/02	45	54.83	81	54.40	54.30	-36	10,153	-0.35%
2019/07/01	61	54.95	30	55.40	55.50	31	10,229	0.30%
2019/06/28	46	53.95	66	54.60	54.60	-20	10,178	-0.20%
2019/06/27	47	54.49	55	55.31	53.70	-8	10,264	-0.08%
2019/06/26	41	53.98	43	54.30	54.00	-2	10,310	-0.02%
2019/06/25	38	54.26	36	53.63	54.10	2	10,371	0.02%
2019/06/24	36	53.20	36	54.00	54.30	0	10,411	0.00%
2019/06/21	36	54.38	36	53.35	53.10	0	10,404	0.00%
2019/06/20	33	53.63	36	54.36	54.30	-3	10,366	-0.03%
2019/06/19	36	54.35	6	53.40	53.40	30	10,343	0.29%
2019/06/18	40	52.41	240	52.33	53.40	-200	10,289	-1.94%	大賣/鉅額交易
2019/06/17	8	53.65	14	53.58	52.70	-6	10,162	-0.06%
2019/06/14	1	55.50	2	55.25	55.00	-1	10,109	-0.01%
2019/06/13	15	55.83	14	55.79	54.90	1	10,050	0.01%
2019/06/12	5	53.88	1	53.50	54.00	4	9,826	0.04%
2019/06/11	2	53.65	2	53.45	53.10	0	9,808	0.00%
2019/06/10	22	53.02	25	52.84	52.60	-3	9,740	-0.03%
2019/06/06	8	52.20	8	52.16	52.70	0	9,728	0.00%
2019/06/05	205	49.40	9	50.93	51.70	196	9,543	2.05%	大買/鉅額交易
2019/06/04	0	0.00	7	48.20	48.40	-7	9,438	-0.07%
2019/06/03	5	47.34	0	0.00	47.35	5	9,508	0.05%
2019/05/31	3	48.35	22	48.20	48.20	-19	9,800	-0.19%
2019/05/29	4	47.75	0	0.00	47.50	4	9,802	0.04%
2019/05/28	0	0.00	1	47.30	47.30	-1	9,865	-0.01%
2019/05/27	51	46.11	44	45.49	45.60	7	9,886	0.07%
2019/05/24	1	45.55	18	46.81	45.95	-17	9,851	-0.17%
2019/05/23	1	48.00	6	48.53	46.25	-5	9,818	-0.05%
2019/05/22	5	49.40	0	0.00	48.95	5	9,878	0.05%
2019/05/20	5	48.55	5	49.05	48.75	0	10,042	0.00%
2019/05/17	23	50.56	10	51.28	49.55	13	9,982	0.13%
2019/05/16	5	51.70	0	0.00	51.70	5	9,904	0.05%
2019/05/15	1	51.50	2	51.60	51.60	-1	9,874	-0.01%
2019/05/14	3	49.07	61	48.37	50.80	-58	9,929	-0.58%
2019/05/13	65	49.89	1	50.00	50.00	64	10,008	0.64%
2019/05/10	16	51.04	41	51.10	50.00	-25	10,404	-0.24%
2019/05/09	54	53.76	219	52.74	50.50	-165	10,496	-1.57%	大賣/鉅額交易
2019/05/08	58	53.63	28	54.10	55.00	30	10,425	0.29%
2019/05/07	7	51.57	12	51.17	53.70	-5	10,216	-0.05%
2019/05/06	20	50.39	22	51.01	50.00	-2	10,111	-0.02%
2019/05/03	25	51.64	27	51.00	51.70	-2	10,062	-0.02%
2019/05/02	23	50.49	21	50.86	50.70	2	10,037	0.02%
2019/04/30	6	50.90	1	50.60	51.20	5	10,095	0.05%
2019/04/29	110	48.83	120	47.51	49.25	-10	10,047	-0.10%	大買/大賣/
2019/04/26	8	48.83	6	48.63	48.50	2	10,085	0.02%
2019/04/25	17	49.22	9	48.13	49.10	8	10,291	0.08%
2019/04/24	12	50.54	47	49.91	49.00	-35	10,513	-0.33%
2019/04/23	2	50.28	5	50.38	50.70	-3	10,808	-0.03%
2019/04/22	6	50.03	14	49.81	49.70	-8	11,100	-0.07%
2019/04/19	302	51.60	136	50.20	50.40	166	11,010	1.51%	大買/大賣/鉅額交易
2019/04/18	17	50.83	319	50.12	50.00	-302	10,844	-2.78%	大賣/鉅額交易
2019/04/17	75	51.45	33	51.03	52.00	42	10,676	0.39%
2019/04/16	26	50.63	24	51.20	50.70	2	10,536	0.02%
2019/04/15	177	48.31	49.2	49.73	51.00	127.8	10,281	1.24%	大買/鉅額交易
2019/04/12	285	48.86	116	46.89	46.45	169	9,716	1.74%	大買/大賣/鉅額交易
2019/04/11	10	46.80	7	46.62	46.95	3	9,029	0.03%
2019/04/09	1	45.35	40	45.53	45.45	-39	8,873	-0.44%
2019/04/08	10	45.50	0	0.00	45.10	10	8,766	0.11%
2019/04/03	3	45.00	1	45.00	44.70	2	8,714	0.02%
2019/04/02	4	44.04	0	0.00	43.85	4	8,645	0.05%
2019/04/01	3	44.72	2	44.65	44.00	1	8,611	0.01%
2019/03/29	0	0.00	1	42.65	43.85	-1	8,466	-0.01%
2019/03/28	1	42.15	0	0.00	41.80	1	8,339	0.01%
2019/03/26	2	41.70	0	0.00	41.40	2	8,246	0.02%
2019/03/15	5	41.60	0	0.00	41.15	5	8,266	0.06%
2019/03/14	10	41.95	0	0.00	41.90	10	8,256	0.12%
2019/03/12	0	0.00	2	41.75	40.45	-2	8,221	-0.02%
2019/03/06	0	0.00	10	44.93	43.70	-10	8,223	-0.12%
2019/03/04	20	44.13	10	43.80	44.40	10	8,107	0.12%
2019/02/27	10	44.00	0	0.00	44.30	10	8,141	0.12%
2019/02/26	5	43.70	2	43.80	43.60	3	8,098	0.04%
2019/02/22	0	0.00	22	43.41	43.40	-22	8,166	-0.27%
2019/02/21	10	45.90	9	44.74	44.40	1	8,278	0.01%
2019/02/20	0	0.00	33	43.51	45.00	-33	8,215	-0.40%
2019/02/19	5	44.20	18	44.35	44.20	-13	8,137	-0.16%
2019/02/18	5	44.15	5	45.00	44.15	0	8,149	0.00%
2019/02/15	5	44.30	5	45.10	44.30	0	8,216	0.00%
2019/02/14	13	45.31	5	45.80	45.10	8	8,225	0.10%
2019/02/13	15	46.47	10	46.05	45.25	5	8,184	0.06%
2019/02/12	5	46.95	6	47.91	46.95	-1	8,142	-0.01%
2019/02/11	16	46.67	19	46.69	48.05	-3	8,166	-0.04%
2019/01/30	1	41.35	1	41.00	43.70	0	7,777	0.00%
2019/01/29	13	42.12	6	41.88	40.65	7	7,542	0.09%
2019/01/28	7	41.66	2	42.15	41.10	5	7,297	0.07%
2019/01/25	15	40.83	4	41.59	40.80	11	7,166	0.15%
2019/01/24	50	41.09	25	41.04	41.25	25	7,083	0.35%
2019/01/23	97	40.53	14	39.90	41.00	83	6,996	1.19%
2019/01/22	39	39.83	168	39.75	39.65	-129	6,839	-1.89%	大賣/鉅額交易
2019/01/21	18	41.21	13	41.61	40.30	5	6,699	0.07%
2019/01/18	6	40.78	6	40.95	41.35	0	6,564	0.00%
2019/01/17	49	41.38	67	41.46	40.55	-18	6,416	-0.28%
2019/01/16	35	40.13	16	40.86	41.15	19	6,188	0.31%
2019/01/15	52	38.70	15	38.82	39.60	37	5,890	0.63%
2019/01/14	74	36.32	45	36.31	38.20	29	5,445	0.53%
2019/01/10	15	35.00	0	0.00	35.25	15	5,104	0.29%
2019/01/09	54	35.43	1	35.40	35.25	53	5,146	1.03%
2019/01/08	32	34.99	0	0.00	35.50	32	5,156	0.62%
2019/01/07	40	35.21	0	0.00	35.05	40	5,120	0.78%
2019/01/04	0	0.00	7	34.84	34.90	-7	5,160	-0.14%
2019/01/03	0	0.00	11	34.96	34.80	-11	5,244	-0.21%
2019/01/02	1	35.10	23	34.81	34.40	-22	5,265	-0.42%
2018/12/27	2	33.40	10	33.43	33.20	-8	5,340	-0.15%
2018/12/26	1	32.60	0	0.00	32.65	1	5,456	0.02%
2018/12/25	5	32.65	1	32.95	33.20	4	5,582	0.07%
2018/12/20	2	35.35	0	0.00	35.70	2	5,646	0.04%
2018/12/19	0	0.00	1	35.60	35.20	-1	5,620	-0.02%
2018/12/18	0	35.00	27	35.93	35.25	-27	5,647	-0.48%
2018/12/17	26	35.68	0	0.00	35.65	26	5,602	0.46%
2018/12/14	3	35.55	0	0.00	35.50	3	5,722	0.05%
2018/12/13	2	35.10	2	34.75	35.00	0	5,708	0.00%
2018/12/12	0	34.65	0	0.00	34.80	0	5,750	0.00%
2018/12/11	5	34.60	5	34.20	34.25	0	5,785	0.00%
2018/12/10	0	0.00	5	33.65	34.30	-5	5,869	-0.09%
2018/12/07	0	0.00	4	34.16	34.30	-4	5,914	-0.07%
2018/12/06	0	0.00	10	33.96	34.00	-10	5,940	-0.17%
2018/12/05	1	34.75	1	35.05	35.40	0	5,959	0.00%
2018/12/04	29	35.92	4	35.84	35.40	25	6,055	0.41%
2018/12/03	19	36.70	6	36.60	36.35	13	6,100	0.21%
2018/11/30	11	35.81	17	35.62	35.50	-6	6,288	-0.10%
2018/11/29	0	0.00	15	35.56	34.90	-15	6,381	-0.24%
2018/11/28	38	35.93	7	35.87	35.60	31	6,722	0.46%
2018/11/27	95	35.05	34	35.29	35.35	61	6,715	0.91%
2018/11/26	0	0.00	42	34.11	34.55	-42	6,769	-0.62%
2018/11/23	2	33.18	8	33.34	33.10	-6	6,853	-0.09%
2018/11/22	15	34.48	202	33.48	33.10	-187	6,997	-2.67%	大賣/鉅額交易
2018/11/21	3	34.90	20	34.75	34.60	-17	7,287	-0.23%
2018/11/20	3	35.22	1	34.70	34.50	2	7,661	0.03%
2018/11/19	1	34.95	13	34.93	35.25	-12	7,658	-0.16%
2018/11/16	0	0.00	1	34.70	34.55	-1	7,754	-0.01%
2018/11/15	26	35.16	26	34.95	34.90	0	7,771	0.00%
2018/11/14	4	34.61	1	34.80	34.75	3	7,837	0.04%
2018/11/13	5	34.25	0	0.00	34.25	5	7,727	0.06%
2018/11/12	16	33.05	15	33.35	33.45	1	7,645	0.01%
2018/11/09	0	0.00	10	32.98	33.20	-10	7,615	-0.13%
2018/11/08	70	35.00	30	33.05	32.10	40	7,626	0.52%
2018/11/07	44	32.81	14	32.88	33.00	30	7,553	0.40%
2018/11/05	0	0.00	15	31.89	32.40	-15	7,638	-0.20%
2018/11/02	50	30.91	5	31.20	31.20	45	7,608	0.59%
2018/11/01	25	30.42	8	30.20	30.65	17	7,783	0.22%
2018/10/31	43	29.50	2	29.05	29.50	41	7,845	0.52%
2018/10/30	5	27.65	0	0.00	28.30	5	7,902	0.06%
2018/10/29	2	27.45	65	27.57	27.70	-63	8,102	-0.78%
2018/10/26	0	0.00	31	28.87	28.25	-31	8,217	-0.38%
2018/10/25	10	29.05	1	29.05	29.00	9	8,398	0.11%
2018/10/24	20	30.20	6	30.25	30.10	14	8,476	0.17%
2018/10/23	23	30.02	16	29.98	29.50	7	8,605	0.08%
2018/10/22	27	30.09	11	30.49	30.55	16	8,882	0.18%
2018/10/19	14	29.36	9	28.80	29.60	5	9,313	0.05%
2018/10/18	5	29.65	0	0.00	29.75	5	9,394	0.05%
2018/10/17	31	29.84	12	29.53	29.65	19	9,724	0.20%
2018/10/16	56	29.33	0	0.00	28.85	56	9,755	0.57%
2018/10/15	20	28.20	3	28.50	28.40	17	9,824	0.17%
2018/10/12	30	26.87	5	27.30	27.80	25	9,868	0.25%
2018/10/11	50	26.60	82	26.39	26.00	-32	9,927	-0.32%
2018/10/09	32	29.25	18	29.33	28.80	14	10,178	0.14%
2018/10/08	10	29.93	8	29.40	29.45	2	10,380	0.02%
2018/10/05	0	0.00	16	28.48	29.40	-16	10,806	-0.15%
2018/10/04	32	30.74	2	30.25	30.30	30	10,989	0.27%
2018/10/03	20	32.46	17	32.18	32.00	3	10,902	0.03%
2018/10/02	2	31.15	2	31.30	31.20	0	10,818	0.00%
2018/10/01	3	30.25	51	30.36	30.95	-48	10,962	-0.44%
2018/09/27	0	0.00	3	32.10	32.25	-3	10,989	-0.03%
2018/09/26	25	32.24	2	32.35	32.10	23	11,010	0.21%
2018/09/25	5	31.00	8	31.99	32.15	-3	11,008	-0.03%
2018/09/21	0	0.00	40	31.38	31.45	-40	10,954	-0.37%
2018/09/20	8	31.11	63	31.20	30.85	-55	10,881	-0.51%
2018/09/19	2	32.95	17	33.00	32.25	-15	10,713	-0.14%
2018/09/18	22	32.84	35	32.63	33.10	-13	10,631	-0.12%
2018/09/17	8	33.68	1	33.55	33.15	7	10,586	0.07%
2018/09/14	34	33.98	20	34.22	34.25	14	10,591	0.13%
2018/09/13	14	32.95	2	33.25	33.20	12	10,476	0.11%
2018/09/12	25	33.91	13	33.48	33.30	12	10,383	0.12%
2018/09/11	23	34.43	10	34.40	34.70	13	10,325	0.13%
2018/09/10	2	33.80	70	32.29	33.00	-68	10,218	-0.67%
2018/09/07	16	34.05	3	34.17	34.60	13	10,088	0.13%
2018/09/06	49	35.68	130	35.40	35.00	-81	10,124	-0.80%	大賣/
2018/09/05	12	34.44	2	34.33	34.70	10	9,826	0.10%
2018/09/04	38	34.62	59	35.10	34.10	-21	9,652	-0.22%
2018/09/03	28	36.41	17	36.87	36.70	11	9,251	0.12%
2018/08/31	29	37.19	14	37.12	36.60	15	9,128	0.16%
2018/08/30	27	36.42	21	36.74	36.70	6	8,975	0.07%
2018/08/29	23	36.78	68	37.03	37.35	-45	8,820	-0.51%
2018/08/28	156	36.58	104	36.33	36.70	52	8,635	0.60%	大買/大賣/
2018/08/27	68	34.79	26	34.36	35.30	42	8,230	0.51%
2018/08/24	31	32.87	33	32.86	33.10	-2	7,915	-0.03%
2018/08/23	1	32.00	3	32.85	32.35	-2	7,920	-0.03%
2018/08/22	21	31.56	4	32.00	32.25	17	7,714	0.22%
2018/08/21	32	31.27	7	31.31	31.75	25	7,654	0.33%
2018/08/17	11	30.23	1	30.50	29.70	10	7,456	0.13%
2018/08/15	18	30.28	12	30.58	29.85	6	7,407	0.08%
2018/08/14	16	30.15	14	30.07	29.65	2	7,324	0.03%
2018/08/13	5	30.85	9	30.74	30.75	-4	7,189	-0.06%
2018/08/10	64	32.27	5	32.49	31.80	59	7,032	0.84%
2018/08/09	28	31.78	32	31.79	31.90	-4	6,961	-0.06%
2018/08/08	44	32.05	8	32.33	31.75	36	6,907	0.52%
2018/08/07	7	32.42	14	32.42	32.65	-7	6,787	-0.10%
2018/08/06	14.2	31.83	5	32.02	31.80	9.2	6,687	0.14%
2018/08/03	15	32.43	23	32.78	32.20	-8	6,627	-0.12%
2018/08/02	14	32.00	8	32.12	32.30	6	6,498	0.09%
2018/08/01	13	32.57	2	32.50	31.85	11	6,373	0.17%
2018/07/31	0	0.00	2	31.88	32.00	-2	6,187	-0.03%
2018/07/30	17	32.19	0	0.00	32.40	17	6,110	0.28%
2018/07/27	12	31.52	5	32.05	32.00	7	5,970	0.12%
2018/07/26	8	30.99	29	31.25	31.00	-21	5,694	-0.37%
2018/07/25	5	29.62	0	0.00	29.25	5	5,245	0.10%
2018/07/24	13	29.22	0	0.00	29.30	13	5,128	0.25%
2018/07/23	4	28.38	1	28.05	27.95	3	4,781	0.06%
2018/07/20	0	0.00	2	27.98	28.60	-2	4,759	-0.04%
2018/07/19	10	28.90	8	28.29	28.45	2	4,688	0.04%
2018/07/18	1	28.80	6	28.23	28.60	-5	4,648	-0.11%
2018/07/17	34	29.33	61	29.07	28.65	-27	4,508	-0.60%
2018/07/16	52	28.25	56	29.08	28.10	-4	4,143	-0.10%
2018/07/13	114	28.08	135	27.77	29.30	-21	3,897	-0.54%	大買/大賣/
2018/07/12	56	26.78	1	26.15	27.75	55	3,424	1.61%
2018/07/11	3	25.35	0	0.00	25.25	3	3,103	0.10%
2018/07/10	0	0.00	5	25.00	24.90	-5	3,074	-0.16%
2018/07/09	0	0.00	11	25.44	25.15	-11	2,996	-0.37%
2018/07/06	22	24.62	3	24.65	25.35	19	2,827	0.67%
2018/07/05	1	23.80	2	23.98	23.10	-1	2,615	-0.04%
2018/07/04	5	23.95	6	23.90	23.85	-1	2,583	-0.04%
2018/07/03	0	0.00	1	23.40	23.30	-1	2,528	-0.04%
2018/06/28	1	22.80	0	0.00	22.75	1	2,461	0.04%
2018/06/25	1	23.75	0	0.00	23.35	1	2,387	0.04%
2018/06/15	3	23.50	0	0.00	23.50	3	2,256	0.13%
2018/06/14	2	24.40	0	0.00	23.60	2	2,236	0.09%
2018/06/13	1	24.15	1	24.00	24.35	0	2,068	0.00%
2018/06/11	0	0.00	1	22.80	23.80	-1	2,031	-0.05%
2018/06/08	0	0.00	2	23.50	23.35	-2	2,028	-0.10%
2018/06/07	1	24.10	0	0.00	23.70	1	2,010	0.05%
2018/06/05	1	23.75	0	0.00	23.85	1	1,935	0.05%
2018/06/04	1	24.10	0.3	23.50	23.60	0.7	1,887	0.04%
2018/06/01	1	24.50	0	0.00	23.50	1	1,842	0.05%
2018/05/31	0	0.00	66	22.03	23.65	-66	1,706	-3.87%
2018/05/30	1	21.55	0	0.00	21.50	1	1,504	0.07%
2018/05/29	20	21.55	0	0.00	21.60	20	1,498	1.33%
2018/05/28	1	21.80	1	21.85	21.85	0	1,464	0.00%
2018/05/25	37	21.65	20	21.88	21.90	17	1,443	1.18%
2018/05/24	11	21.70	13	21.95	21.80	-2	1,421	-0.14%
2018/05/23	23	21.64	0	0.00	21.85	23	1,412	1.63%
2018/05/22	0	0.00	20	22.06	22.10	-20	1,367	-1.46%
2018/05/21	2	21.60	18	21.95	21.90	-16	1,311	-1.22%
2018/05/18	0	0.00	10	21.65	21.60	-10	1,286	-0.78%
2018/05/17	38	21.69	27	21.96	21.90	11	1,278	0.86%
2018/05/16	17	21.65	11	21.90	21.80	6	1,260	0.48%
2018/05/15	0	0.00	13	21.45	21.60	-13	1,237	-1.05%
2018/05/14	15	21.20	2	21.45	21.25	13	1,155	1.13%
2018/05/11	22	21.71	17	22.40	21.55	5	1,136	0.44%
2018/05/10	16	22.56	17	22.77	22.25	-1	1,100	-0.09%
2018/05/09	9	21.75	8	22.10	22.30	1	1,007	0.10%
2018/05/08	9	21.81	0	0.00	21.90	9	981	0.92%
2018/05/07	4	22.34	0	0.00	22.50	4	950	0.42%
2018/05/04	0	0.00	23	22.56	22.45	-23	913	-2.52%
2018/05/03	12	21.95	12	22.45	21.75	0	869	0.00%
2018/05/02	1	21.50	0	0.00	22.25	1	828	0.12%
2018/04/26	5	21.90	45	22.17	21.35	-40	770	-5.19%
2018/04/25	10	21.25	0	0.00	21.70	10	701	1.43%
2018/04/16	1	21.00	0	0.00	20.80	1	594	0.17%
2018/04/10	39	19.55	39	20.70	19.50	0	589	0.00%
2018/03/12	0	0.00	2	18.80	18.80	-2	568	-0.35%
2018/03/05	0	0.00	1	18.75	18.80	-1	560	-0.18%
2018/02/09	0	0.00	2	18.25	18.55	-2	586	-0.34%
2018/02/06	3	18.57	0	0.00	18.20	3	681	0.44%
2018/01/31	0	0.00	8	20.75	20.90	-8	677	-1.18%
2018/01/30	9	20.30	9	20.55	20.40	0	695	0.00%
2018/01/29	8	20.55	0	0.00	20.60	8	710	1.13%
2018/01/26	21	21.03	0	0.00	20.70	21	709	2.96%
2018/01/25	1	21.35	0	0.00	21.35	1	720	0.14%
2018/01/23	5	21.55	5	21.70	21.60	0	757	0.00%
2018/01/22	2	22.00	2	21.80	21.80	0	757	0.00%
2018/01/19	8	22.15	2	21.95	21.95	6	758	0.79%
2018/01/18	8	22.15	13	22.35	22.10	-5	759	-0.66%
2018/01/15	0	0.00	5	21.90	22.00	-5	760	-0.66%
2018/01/11	0	0.00	9	21.45	21.45	-9	756	-1.19%
2018/01/10	9	21.05	0	0.00	21.20	9	759	1.19%
2018/01/09	8	22.05	0	0.00	22.00	8	746	1.07%
2018/01/08	8	22.25	8	22.45	22.40	0	738	0.00%
2018/01/05	0	0.00	8	21.75	21.85	-8	714	-1.12%
2018/01/03	15	21.05	15	20.92	20.95	0	689	0.00%
2018/01/02	5	21.00	0	0.00	20.95	5	692	0.72%