泰鼎-KY (4927)-永豐金-台南券商分點個股進出

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
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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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	1	37.25	6	37.67	37.00	-5	1,851	-0.27%
2024/11/20	11	37.50	10	37.20	37.05	1	1,818	0.05%
2024/11/19	7	38.14	0	0.00	37.95	7	1,792	0.39%
2024/11/12	0	0.00	2	40.03	39.85	-2	1,748	-0.11%
2024/11/01	0	0.00	0.4	42.00	42.40	-0.4	1,728	-0.03%
2024/10/28	1	45.90	0	0.00	45.45	1	1,734	0.06%
2024/09/27	1	57.00	1	56.70	57.50	0	1,828	0.00%
2024/09/24	0	0.00	0.4	55.80	55.50	-0.4	1,827	-0.02%
2024/09/04	0	0.00	0.5	56.50	55.30	-0.5	1,724	-0.03%
2024/09/03	0	0.00	1	59.70	59.10	-1	1,702	-0.06%
2024/09/02	1	59.20	0	0.00	59.30	1	1,707	0.06%
2024/08/29	1	56.80	3	57.43	58.40	-2	1,658	-0.12%
2024/08/28	0	0.00	1	57.30	57.00	-1	1,665	-0.06%
2024/08/27	3	56.77	3	55.83	57.10	0	1,702	0.00%
2024/08/21	0	0.00	0.2	53.00	52.70	-0.2	1,653	-0.01%
2024/08/20	0.2	53.88	0	0.00	53.30	0.2	1,650	0.01%
2024/08/19	1	52.80	0	0.00	52.50	1	1,649	0.06%
2024/08/16	2	54.20	1	55.00	55.00	1	1,629	0.06%
2024/08/14	0	0.00	1	53.40	52.70	-1	1,597	-0.06%
2024/08/13	2	54.20	0	0.00	53.80	2	1,588	0.13%
2024/08/07	0	0.00	20	50.90	50.30	-20	1,532	-1.31%
2024/08/01	0	0.00	1	54.90	55.50	-1	1,364	-0.07%
2024/07/30	0	0.00	4	53.85	53.90	-4	1,346	-0.30%
2024/07/26	10	50.00	0	0.00	51.50	10	1,337	0.75%
2024/07/22	9	51.00	1	53.00	51.90	8	1,327	0.60%
2024/07/18	1	51.60	1	50.50	51.60	0	1,302	0.00%
2024/07/17	3	53.23	0	0.00	53.10	3	1,279	0.23%
2024/07/16	1	53.50	1.5	54.63	54.70	-0.5	1,258	-0.04%
2024/07/15	31	54.73	32	55.30	54.90	-1	1,186	-0.08%
2024/07/10	2	41.65	2	42.10	43.05	0	805	0.00%
2024/07/08	0	0.00	1	39.30	39.75	-1	763	-0.13%
2024/07/02	1	37.70	0	0.00	37.80	1	743	0.13%
2024/06/13	0	0.00	3	38.80	38.55	-3	756	-0.40%
2024/06/03	0.5	42.10	0	0.00	41.20	0.5	800	0.06%
2024/05/03	0	0.00	1	42.30	42.20	-1	720	-0.14%
2024/04/18	0	0.00	2	39.15	39.50	-2	670	-0.30%
2024/04/17	0	0.00	3	39.20	39.75	-3	670	-0.45%
2024/04/16	0	0.00	0.4	38.70	38.05	-0.4	667	-0.06%
2024/03/28	0	0.00	1	40.70	40.10	-1	566	-0.18%
2024/03/27	2	40.60	0	0.00	40.60	2	552	0.36%
2024/03/26	0	42.40	0	0.00	40.70	0	545	0.00%
2024/03/19	0	41.26	0	0.00	41.15	0	515	0.00%
2024/03/18	0	0.00	1	41.00	41.70	-1	504	-0.20%
2024/03/14	1	40.45	0	0.00	41.25	1	474	0.21%
2024/03/12	2	42.60	0	0.00	42.15	2	426	0.47%
2024/03/11	0	43.85	0	0.00	42.65	0	397	0.00%
2024/03/07	0	43.85	0	0.00	43.60	0	358	0.00%
2024/03/04	0	44.65	0	0.00	44.65	0	272	0.00%
2024/03/01	0	46.80	1	46.35	45.45	-1	258	-0.39%
2024/02/27	1	46.60	0	0.00	46.80	1	224	0.44%
2024/01/30	0	48.50	0	0.00	47.85	0	220	0.00%
2024/01/24	0	49.15	0	0.00	48.70	0	247	0.00%
2023/12/25	1	49.20	1	49.60	49.25	0	418	0.00%
2023/12/15	0	0.00	7	50.73	50.80	-7	444	-1.58%
2023/12/06	7	50.93	0	0.00	50.50	7	511	1.37%
2023/12/01	0	0.00	3	50.73	51.10	-3	578	-0.52%
2023/11/29	0	0.00	1	50.50	50.40	-1	612	-0.16%
2023/11/15	0	0.00	1	48.20	48.10	-1	664	-0.15%
2023/10/31	1	46.80	0	0.00	46.65	1	758	0.13%
2023/10/26	3	48.28	0	0.00	47.90	3	764	0.39%
2023/10/25	3	49.40	0	0.00	49.10	3	759	0.39%
2023/10/17	0	0.00	1	52.90	52.80	-1	764	-0.13%
2023/10/11	1	52.80	0	0.00	52.50	1	842	0.12%
2023/10/06	1	53.90	0	0.00	52.70	1	861	0.12%
2023/09/20	0	0.00	2	57.50	57.10	-2	1,187	-0.17%
2023/09/18	0	0.00	1	58.00	58.00	-1	1,194	-0.08%
2023/09/14	0	0.00	1	57.10	56.80	-1	1,187	-0.08%
2023/09/13	0	54.80	0	0.00	55.20	0	1,181	0.00%
2023/09/08	2	56.20	0	0.00	56.60	2	1,201	0.17%
2023/09/07	1.1	56.10	0	0.00	56.10	1.1	1,204	0.09%
2023/09/06	1	57.00	0	0.00	57.00	1	1,200	0.08%
2023/09/05	0	0.00	2	59.80	60.10	-2	1,176	-0.17%
2023/09/04	0.1	58.90	0	0.00	58.80	0.1	1,174	0.01%
2023/09/01	0	0.00	1	57.80	57.70	-1	1,180	-0.08%
2023/08/23	0	0.00	0	52.30	52.30	0	1,377	0.00%
2023/08/18	0.2	52.40	0	0.00	51.60	0.2	1,391	0.01%
2023/08/15	0	0.00	4	51.98	52.70	-4	1,466	-0.27%
2023/08/14	79	54.60	0	0.00	54.60	79	1,451	5.44%
2023/08/08	0	0.00	1	62.20	62.10	-1	1,469	-0.07%
2023/08/02	1.5	58.99	0	0.00	58.20	1.5	1,450	0.10%
2023/08/01	0	0.00	1	61.50	61.40	-1	1,449	-0.07%
2023/07/26	0	0.00	3	61.97	61.90	-3	1,431	-0.21%
2023/07/20	0	0.00	2	65.10	65.10	-2	1,449	-0.14%
2023/07/19	3	65.50	1	65.90	63.90	2	1,450	0.14%
2023/07/18	5	66.00	0	0.00	66.00	5	1,452	0.34%
2023/07/17	1	67.10	0	0.00	67.40	1	1,444	0.07%
2023/07/14	1	67.30	0	0.00	66.00	1	1,433	0.07%
2023/07/13	0	0.00	1	68.00	67.10	-1	1,439	-0.07%
2023/07/11	1	67.80	0	0.00	66.90	1	1,426	0.07%
2023/07/07	1	65.80	0	0.00	66.80	1	1,574	0.06%
2023/07/06	3	64.83	4	65.40	65.80	-1	1,633	-0.06%
2023/07/05	2	67.45	11.5	67.79	67.80	-9.5	1,583	-0.60%
2023/07/04	12.2	67.21	9	68.34	70.20	3.2	1,531	0.21%
2023/07/03	2	64.55	1	64.00	65.10	1	1,416	0.07%
2023/06/30	1	62.00	0	0.00	63.20	1	1,386	0.07%
2023/06/20	1	61.40	1	60.70	60.80	0	1,387	0.00%
2023/06/19	0	0.00	1	61.90	61.70	-1	1,379	-0.07%
2023/06/16	2	62.55	0	0.00	62.30	2	1,377	0.15%
2023/06/14	1.2	62.43	0	0.00	62.20	1.2	1,365	0.09%
2023/06/12	1.1	64.12	3	63.90	64.20	-1.9	1,356	-0.14%
2023/06/09	1	64.90	0	0.00	64.10	1	1,352	0.07%
2023/06/08	0	0.00	2	65.20	64.70	-2	1,344	-0.15%
2023/06/06	7	65.47	3	65.03	64.80	4	1,326	0.30%
2023/06/05	2	63.75	16	63.18	63.80	-14	1,275	-1.10%
2023/06/02	3	61.87	1	61.90	61.70	2	1,245	0.16%
2023/06/01	2	62.25	0	0.00	62.20	2	1,257	0.16%
2023/05/31	14	62.86	2	62.90	63.00	12	1,256	0.96%
2023/05/30	1	61.89	2	61.50	61.80	-1	1,214	-0.08%
2023/05/29	0	0.00	4	60.63	60.80	-4	1,232	-0.32%
2023/05/25	2	61.25	1	61.60	61.30	1	1,216	0.08%
2023/05/23	1	61.40	1	61.40	61.40	0	1,262	0.00%
2023/05/22	3	61.37	1	61.60	61.50	2	1,318	0.15%
2023/05/19	1	59.80	1	60.10	59.60	0	1,270	0.00%
2023/05/18	0	0.00	1	59.60	59.10	-1	1,261	-0.08%
2023/05/17	3	59.60	2	58.90	59.70	1	1,244	0.08%
2023/05/15	0	0.00	1	55.60	55.60	-1	1,190	-0.08%
2023/05/12	1	55.60	0	0.00	55.50	1	1,198	0.08%
2023/05/11	0	0.00	1	55.20	55.10	-1	1,200	-0.08%
2023/05/10	0	0.00	1	56.10	55.90	-1	1,203	-0.08%
2023/05/08	2	55.40	2	54.00	55.30	0	1,226	0.00%
2023/05/04	1	54.00	0	0.00	54.40	1	1,241	0.08%
2023/05/03	1	54.00	0	0.00	54.20	1	1,251	0.08%
2023/04/25	35	54.10	0	0.00	53.90	35	1,252	2.80%
2023/04/21	0	0.00	14	56.93	56.70	-14	1,227	-1.14%
2023/04/20	0	0.00	1	59.20	58.40	-1	1,207	-0.08%
2023/04/19	0	61.00	5	60.00	59.80	-5	1,203	-0.42%
2023/04/18	0	0.00	3	61.00	60.40	-3	1,192	-0.25%
2023/04/17	0	0.00	11	61.29	61.40	-11	1,171	-0.94%
2023/04/14	6	62.07	1	62.10	61.70	5	1,163	0.43%
2023/04/13	20	61.53	1	62.40	61.50	19	1,151	1.65%
2023/04/12	12	63.18	3	62.40	63.60	9	1,060	0.85%
2023/04/11	7	62.04	3	61.20	62.10	4	976	0.41%
2023/04/06	1	58.50	0	0.00	60.10	1	873	0.11%
2023/03/30	2	59.05	1	59.20	59.20	1	867	0.12%
2023/03/29	1	60.30	0	0.00	59.60	1	860	0.12%
2023/03/28	0	0.00	5	59.50	59.80	-5	878	-0.57%
2023/03/24	0	59.75	0	0.00	59.80	0	893	0.00%
2023/03/22	1	58.80	0	0.00	58.90	1	904	0.11%
2023/03/20	0	57.80	0	0.00	57.70	0	924	0.00%
2023/03/15	3	56.73	0	0.00	56.50	3	950	0.32%
2023/03/14	3	57.60	1	57.00	57.00	2	982	0.20%
2023/03/10	1.5	59.43	0	0.00	59.00	1.5	1,031	0.15%
2023/03/09	0	0.00	14	60.96	60.80	-14	1,055	-1.33%
2023/03/08	0	61.80	0	0.00	61.20	0	1,091	0.00%
2023/03/07	0	0.00	4.6	62.76	62.30	-4.6	1,128	-0.41%
2023/03/06	3	61.87	26	61.64	61.90	-23	1,232	-1.87%
2023/03/03	1	59.70	2	58.70	59.40	-1	1,250	-0.08%
2023/03/02	0.5	58.60	0	0.00	58.40	0.5	1,318	0.04%
2023/03/01	11	58.68	1	59.00	58.70	10	1,338	0.75%
2023/02/24	4	61.50	5	61.84	61.10	-1	1,335	-0.07%
2023/02/23	1	62.40	0	0.00	62.80	1	1,332	0.08%
2023/02/22	3	62.30	4	62.30	62.30	-1	1,384	-0.07%
2023/02/21	1	64.00	1	64.60	64.50	0	1,383	0.00%
2023/02/20	10	62.97	0	0.00	64.90	10	1,384	0.72%
2023/02/17	1	61.30	0	0.00	61.60	1	1,339	0.07%
2023/02/16	0	0.00	17	60.29	60.30	-17	1,354	-1.25%
2023/02/15	2	59.25	5	59.48	59.40	-3	1,470	-0.20%
2023/02/14	0	0.00	3	59.60	59.30	-3	1,502	-0.20%
2023/02/13	0	0.00	1	59.20	59.60	-1	1,553	-0.06%
2023/02/10	0	0.00	1	59.30	59.00	-1	1,645	-0.06%
2023/02/09	1	59.80	1	60.10	60.00	0	1,678	0.00%
2023/02/07	0	0.00	8	60.61	60.60	-8	1,818	-0.44%
2023/02/06	2	59.90	2	59.90	59.80	0	1,853	0.00%
2023/02/03	0	0.00	1	60.40	59.80	-1	1,867	-0.05%
2023/02/02	0	0.00	1	59.40	60.20	-1	1,864	-0.05%
2023/01/31	2	58.25	0	0.00	58.10	2	1,855	0.11%
2023/01/17	1	55.10	0	0.00	55.00	1	1,870	0.05%
2023/01/16	0	0.00	1	55.00	54.60	-1	1,908	-0.05%
2023/01/12	1	55.70	0	0.00	55.70	1	1,962	0.05%
2023/01/11	1	55.80	0	0.00	56.20	1	2,051	0.05%
2022/12/23	1	53.90	1	54.50	54.50	0	2,306	0.00%
2022/12/22	20	55.00	1	55.30	54.90	19	2,315	0.82%
2022/12/21	1	54.60	0	0.00	54.60	1	2,345	0.04%
2022/12/20	30	54.50	1	54.90	55.10	29	2,360	1.23%
2022/12/16	0	0.00	1	57.50	57.50	-1	2,412	-0.04%
2022/12/15	6	59.85	6	59.22	58.90	0	2,412	0.00%
2022/12/14	0	0.00	1	59.70	59.80	-1	2,416	-0.04%
2022/12/13	1	58.80	0	0.00	59.20	1	2,423	0.04%
2022/12/09	1	59.40	0	0.00	58.70	1	2,452	0.04%
2022/12/07	1	58.90	1	59.20	58.50	0	2,530	0.00%
2022/12/06	2	59.50	2	59.70	59.50	0	2,550	0.00%
2022/12/05	1	60.70	3	60.87	61.00	-2	2,535	-0.08%
2022/12/02	1	60.60	4	60.93	60.80	-3	2,533	-0.12%
2022/12/01	2	60.40	2	60.20	60.10	0	2,520	0.00%
2022/11/29	5	59.18	1	58.80	59.50	4	2,584	0.15%
2022/11/28	2	59.20	12.1	59.47	59.30	-10.1	2,579	-0.39%
2022/11/25	1	58.60	1	58.10	57.00	0	2,496	0.00%
2022/11/24	6	57.48	7	57.71	58.40	-1	2,494	-0.04%
2022/11/23	1	56.40	2	56.50	56.60	-1	2,496	-0.04%
2022/11/22	0	0.00	1	55.50	55.80	-1	2,503	-0.04%
2022/11/18	10	55.88	1	56.70	55.30	9	2,529	0.36%
2022/11/17	1	56.10	0	0.00	55.90	1	2,533	0.04%
2022/11/16	1	55.20	1	55.10	55.20	0	2,568	0.00%
2022/11/15	0	0.00	9	54.07	54.80	-9	2,672	-0.34%
2022/11/11	1.1	55.19	14	53.84	53.10	-13	2,889	-0.45%
2022/11/10	1	55.50	0	0.00	55.10	1	2,772	0.04%
2022/11/09	6	55.03	2	55.85	55.90	4	2,749	0.15%
2022/11/08	2	55.30	1.1	55.29	54.40	0.9	2,707	0.03%
2022/11/07	2.1	53.41	8	53.20	53.50	-5.9	2,618	-0.23%
2022/10/28	5	48.50	0	0.00	48.30	5	2,476	0.20%
2022/10/27	0	0.00	2	48.65	49.35	-2	2,476	-0.08%
2022/10/26	2	49.55	0	0.00	48.20	2	2,471	0.08%
2022/10/24	1	52.30	0	0.00	51.00	1	2,442	0.04%
2022/10/21	1	50.50	0	0.00	50.30	1	2,409	0.04%
2022/10/20	2	50.25	0	0.00	50.30	2	2,390	0.08%
2022/10/19	7	52.57	2	52.50	51.60	5	2,364	0.21%
2022/10/14	5	48.66	2	48.93	49.15	3	2,239	0.13%
2022/10/13	0	0.00	1	47.95	46.25	-1	2,233	-0.04%
2022/10/11	1	49.00	2	50.00	48.85	-1	2,200	-0.05%
2022/10/07	1	52.50	1	52.90	52.60	0	2,173	0.00%
2022/10/06	1	52.20	0	0.00	52.20	1	2,177	0.05%
2022/10/03	1	49.35	1	49.10	49.80	0	2,161	0.00%
2022/09/30	0	0.00	1	49.00	49.80	-1	2,167	-0.05%
2022/09/28	2	50.30	1	49.70	49.50	1	2,208	0.05%
2022/09/23	2	54.65	0	0.00	54.60	2	2,271	0.09%
2022/09/22	2	55.70	0	0.00	55.70	2	2,257	0.09%
2022/09/16	1	58.90	0	0.00	58.90	1	2,240	0.04%
2022/09/15	5	60.12	1	58.60	60.30	4	2,236	0.18%
2022/09/14	2	57.60	0	0.00	58.00	2	2,206	0.09%
2022/09/13	0	0.00	1	59.10	58.90	-1	2,210	-0.05%
2022/09/07	0	0.00	8	56.60	56.60	-8	2,244	-0.36%
2022/09/06	6	58.55	2	59.30	58.10	4	2,278	0.18%
2022/09/05	32	57.80	0	0.00	57.80	32	2,240	1.43%
2022/09/01	13	60.61	0	0.00	60.50	13	2,218	0.59%
2022/08/31	7	61.07	1	61.80	61.80	6	2,218	0.27%
2022/08/30	12	61.47	1	61.70	61.10	11	2,198	0.50%
2022/08/29	4	58.98	2	58.70	59.20	2	2,140	0.09%
2022/08/26	1	59.40	2	59.95	60.60	-1	2,130	-0.05%
2022/08/25	7	59.27	12	59.55	59.00	-5	2,116	-0.24%
2022/08/24	34	58.62	18.1	59.65	58.90	16	2,111	0.76%
2022/08/23	15	61.03	2	61.50	60.90	13	2,081	0.62%
2022/08/22	13	62.68	14	62.61	62.80	-1	2,037	-0.05%
2022/08/19	28	61.68	16	63.01	62.30	12	1,915	0.63%
2022/08/18	0	0.00	1	60.30	61.90	-1	1,693	-0.06%
2022/08/17	4	56.65	0	0.00	56.30	4	1,708	0.23%
2022/08/16	3.1	57.10	5	57.10	56.80	-2	1,730	-0.11%
2022/08/15	0	0.00	1	57.80	58.20	-1	1,729	-0.06%
2022/08/12	2	56.60	0	0.00	56.80	2	1,730	0.12%
2022/08/09	1	54.00	0	0.00	55.70	1	1,793	0.06%
2022/08/05	4	56.30	0	0.00	56.70	4	1,759	0.23%
2022/08/02	1	57.30	0	0.00	57.70	1	1,791	0.06%
2022/07/21	1	62.90	2	63.80	64.20	-1	2,010	-0.05%
2022/07/05	1	64.80	1	63.10	64.70	0	2,343	0.00%
2022/07/04	2	65.85	2	66.70	66.40	0	2,278	0.00%
2022/07/01	1	67.20	3	67.17	65.60	-2	2,296	-0.09%
2022/06/28	2	72.90	0	0.00	72.60	2	2,469	0.08%
2022/06/27	0	0.00	2	74.50	74.00	-2	2,560	-0.08%
2022/06/24	3	72.80	0	0.00	72.30	3	2,610	0.11%
2022/06/22	1	73.10	1.1	71.90	71.40	-0.1	2,769	0.00%
2022/06/21	1	73.00	0	0.00	74.20	1	2,922	0.03%
2022/06/20	1	74.50	0	0.00	72.90	1	3,030	0.03%
2022/06/17	1	73.30	0	0.00	74.00	1	3,136	0.03%
2022/06/16	2	75.55	0	0.00	74.50	2	3,133	0.06%
2022/06/15	3	77.10	1	76.00	75.70	2	3,125	0.06%
2022/06/14	2	79.05	4	78.93	78.50	-2	3,095	-0.06%
2022/06/13	2	78.70	3	79.63	79.70	-1	3,072	-0.03%
2022/06/10	0	0.00	1	83.90	83.20	-1	3,034	-0.03%
2022/06/09	3	84.90	0	0.00	83.90	3	3,029	0.10%
2022/06/08	1	85.40	3	85.70	85.50	-2	3,016	-0.07%
2022/06/07	1	87.30	0	0.00	86.40	1	3,054	0.03%
2022/06/06	4	86.95	5	86.90	86.30	-1	3,077	-0.03%
2022/06/02	1	87.90	1	88.20	88.10	0	3,112	0.00%
2022/06/01	2	90.60	0	0.00	89.80	2	3,228	0.06%
2022/05/31	2	88.55	2	91.30	91.20	0	3,297	0.00%
2022/05/30	3	88.07	0	0.00	87.60	3	3,379	0.09%
2022/05/27	0	0.00	1	87.60	87.20	-1	3,390	-0.03%
2022/05/26	0	0.00	0.1	88.40	88.10	-0.1	3,408	0.00%
2022/05/25	1	87.50	1.1	89.02	88.60	-0.1	3,438	0.00%
2022/05/24	1.1	88.75	3	89.50	88.60	-1.9	3,449	-0.06%
2022/05/19	2	90.55	2	91.10	91.70	0	3,504	0.00%
2022/05/17	2	94.65	0	0.00	94.40	2	3,498	0.06%
2022/05/13	2	93.45	0	0.00	93.00	2	3,578	0.06%
2022/05/12	2	95.25	3	93.77	92.80	-1	3,665	-0.03%
2022/05/11	4	95.15	2	94.20	96.20	2	3,722	0.05%
2022/05/10	2	95.90	1	95.50	95.20	1	3,762	0.03%
2022/05/09	1	99.70	2	98.70	97.20	-1	3,928	-0.03%
2022/05/06	5	99.92	4	101.75	99.70	1	4,134	0.02%
2022/05/05	0	0.00	0.1	102.50	104.00	-0.1	4,176	0.00%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	1	96.00	97.20	-1	4,206	-0.02%
2022/04/29	0	0.00	4	95.93	95.40	-4	4,268	-0.09%
2022/04/28	1	93.40	0	0.00	93.90	1	4,311	0.02%
2022/04/27	2	93.05	2	92.40	94.00	0	4,363	0.00%
2022/04/26	0	0.00	3	94.57	94.30	-3	4,393	-0.07%
2022/04/25	3	92.20	4.1	93.19	94.80	-1.1	4,461	-0.02%
2022/04/22	4.1	97.25	2	100.25	94.50	2.1	4,492	0.05%
2022/04/20	0	0.00	0.1	103.00	105.00	-0.1	4,574	0.00%
2022/04/15	0	100.50	0	0.00	99.40	0	4,935	0.00%
2022/04/14	2	103.50	3	103.50	103.50	-1	5,053	-0.02%
2022/04/13	1	103.50	0	0.00	103.50	1	5,261	0.02%
2022/04/12	0	0.00	2.1	99.96	102.00	-2.1	5,471	-0.04%
2022/04/11	0.1	99.30	0	0.00	98.80	0.1	5,549	0.00%
2022/04/07	1.1	102.95	2	102.50	102.00	-0.9	5,729	-0.02%
2022/04/06	0	0.00	8	102.50	103.00	-8	5,870	-0.14%
2022/03/31	19	108.11	16	106.47	106.00	3	6,026	0.05%
2022/03/30	0	0.00	1	106.50	105.50	-1	6,178	-0.02%
2022/03/29	2	104.50	0	0.00	105.50	2	6,384	0.03%
2022/03/28	2	102.50	1	101.50	105.50	1	6,557	0.02%
2022/03/25	1	104.50	0	0.00	104.50	1	6,734	0.01%
2022/03/24	8.1	105.27	6	106.17	107.50	2.1	6,998	0.03%
2022/03/22	10	102.25	1.3	102.00	102.50	8.7	7,145	0.12%
2022/03/21	1	97.70	3	97.33	97.50	-2	7,026	-0.03%
2022/03/18	1	93.90	0	0.00	94.20	1	7,013	0.01%
2022/03/17	1	93.30	1	93.20	93.70	0	7,026	0.00%
2022/03/16	2	89.60	1	89.90	89.60	1	7,022	0.01%
2022/03/15	3	90.80	1	89.70	89.40	2	7,060	0.03%
2022/03/14	1	93.60	3	93.57	93.60	-2	7,065	-0.03%
2022/03/11	1	94.30	1	94.20	94.60	0	7,133	0.00%
2022/03/10	2	95.20	3	95.07	94.80	-1	7,199	-0.01%
2022/03/08	0	0.00	2	91.10	89.60	-2	7,673	-0.03%
2022/03/07	2	88.95	7	90.20	90.80	-5	7,944	-0.06%
2022/03/03	6.3	96.13	2	96.00	96.00	4.3	8,209	0.05%
2022/03/02	1	99.00	0	0.00	98.60	1	8,153	0.01%
2022/02/25	2	101.00	1	100.00	99.40	1	8,214	0.01%
2022/02/22	1	100.50	3	101.33	101.00	-2	8,698	-0.02%
2022/02/21	0	0.00	2	103.50	104.00	-2	8,755	-0.02%
2022/02/18	0	0.00	1	103.50	103.00	-1	8,839	-0.01%
2022/02/17	2	105.25	0	0.00	104.00	2	8,972	0.02%
2022/02/15	1	105.00	0	0.00	102.00	1	9,329	0.01%
2022/02/14	0	0.00	7	104.00	102.00	-7	9,571	-0.07%
2022/02/11	2	107.50	5	106.60	107.00	-3	9,870	-0.03%
2022/02/10	4	105.75	1	105.00	104.50	3	10,054	0.03%
2022/02/09	40	103.95	30	103.58	105.50	10	10,128	0.10%
2022/02/08	6.1	107.83	2	107.25	105.50	4.1	10,138	0.04%
2022/01/26	1	114.50	0	0.00	113.50	1	10,170	0.01%
2022/01/25	1	118.50	2	115.00	115.00	-1	10,232	-0.01%
2022/01/24	0	0.00	1	119.00	119.00	-1	10,245	-0.01%
2022/01/21	1	125.00	4	119.88	121.00	-3	10,262	-0.03%
2022/01/20	0	0.00	1	122.50	125.50	-1	10,259	-0.01%
2022/01/19	2	123.50	1	124.00	124.50	1	10,282	0.01%
2022/01/18	2	124.25	1	124.00	123.00	1	10,409	0.01%
2022/01/17	3	123.83	1	123.00	127.50	2	10,437	0.02%
2022/01/14	10	122.00	10	126.00	126.00	0	10,538	0.00%
2022/01/13	5	121.80	7	122.36	122.50	-2	10,540	-0.02%
2022/01/12	1	127.50	6	129.00	126.50	-5	10,553	-0.05%
2022/01/11	7	130.29	2	132.50	129.00	5	10,539	0.05%
2022/01/10	7	133.57	6	126.92	129.00	1	10,515	0.01%
2022/01/07	7	130.79	5	126.80	125.00	2	10,675	0.02%
2022/01/06	3	131.50	18	135.44	137.00	-15	10,737	-0.14%
2022/01/05	14	129.43	9	130.28	128.50	5	10,568	0.05%
2022/01/04	3	131.50	1	130.50	132.50	2	10,402	0.02%
2022/01/03	9	134.50	12	133.88	134.50	-3	10,361	-0.03%
2021/12/30	18	131.03	21	130.48	130.50	-3	10,330	-0.03%
2021/12/29	2	126.25	1	128.50	129.00	1	10,231	0.01%
2021/12/28	7	126.50	4	125.38	127.00	3	10,118	0.03%
2021/12/27	4	121.25	9	120.33	124.00	-5	10,047	-0.05%
2021/12/24	22	124.45	19	127.21	123.00	3	10,005	0.03%
2021/12/23	5	124.00	26	127.87	129.00	-21	9,825	-0.21%
2021/12/22	117	115.94	114	120.68	117.50	3	9,611	0.03%	大買/大賣/
2021/12/21	7	116.14	6	116.25	118.00	1	9,542	0.01%
2021/12/20	16	113.09	16	116.19	114.00	0	9,781	0.00%
2021/12/17	16	106.66	9	104.00	108.00	7	9,552	0.07%
2021/12/16	3	102.00	1.2	99.99	102.50	1.9	9,333	0.02%
2021/12/15	1	96.20	0	0.00	96.00	1	9,206	0.01%
2021/12/14	1	95.70	1	95.20	94.20	0	9,242	0.00%
2021/12/13	0	0.00	1	96.30	95.20	-1	9,303	-0.01%
2021/12/10	1	95.30	0	0.00	95.10	1	9,540	0.01%
2021/12/08	2	95.50	2	95.45	95.40	0	9,715	0.00%
2021/12/07	1	94.20	5	94.02	93.60	-4	10,136	-0.04%
2021/12/06	2.1	96.14	0	0.00	95.60	2.1	10,457	0.02%
2021/12/03	6.1	96.55	5	97.32	96.30	1.1	10,554	0.01%
2021/12/02	7	99.40	16	98.59	98.30	-9	10,616	-0.08%
2021/12/01	24.1	110.11	34	107.43	103.00	-10	10,358	-0.10%
2021/11/30	13	110.08	14.2	112.13	114.00	-1.2	10,353	-0.01%
2021/11/29	1	101.50	1	100.50	104.00	0	10,326	0.00%
2021/11/26	1	102.00	1	102.00	101.50	0	10,376	0.00%
2021/11/25	1	100.00	1	100.50	100.00	0	10,365	0.00%
2021/11/24	3	103.17	1	101.50	101.50	2	10,336	0.02%
2021/11/23	3	101.17	15	102.59	99.00	-12	10,249	-0.12%
2021/11/22	12	104.58	7	103.07	102.50	5	10,121	0.05%
2021/11/19	6	105.58	4.1	103.04	103.00	2	9,883	0.02%
2021/11/18	0	0.00	5	103.80	103.00	-5	9,661	-0.05%
2021/11/17	5	102.90	3	102.00	103.00	2	9,585	0.02%
2021/11/16	2	99.60	8	97.74	100.50	-6	9,481	-0.06%
2021/11/15	26	103.37	25	104.34	103.50	1	9,310	0.01%
2021/11/12	8.1	100.57	8	100.24	98.90	0.1	9,148	0.00%
2021/11/11	9	94.87	27	99.19	101.50	-18	8,880	-0.20%
2021/11/10	29	92.17	27	91.68	92.30	2	8,609	0.02%
2021/11/09	16	91.29	19	92.64	93.60	-3	8,228	-0.04%
2021/11/08	3	85.53	2	85.05	85.10	1	7,972	0.01%
2021/11/05	8	84.33	5	83.40	85.00	3	7,842	0.04%
2021/11/04	14	83.25	18	83.80	84.80	-4	7,630	-0.05%
2021/11/03	15	79.70	18	79.32	79.90	-3	7,371	-0.04%
2021/11/02	8	78.29	4	78.53	76.30	4	7,284	0.05%
2021/11/01	14.2	79.74	3	79.57	80.00	11.2	7,196	0.16%
2021/10/29	5	77.88	3	77.10	78.00	2	7,122	0.03%
2021/10/28	1	74.50	2	74.70	74.40	-1	7,055	-0.01%
2021/10/27	2	75.00	6	76.30	75.60	-4	7,006	-0.06%
2021/10/26	7	75.26	32	75.22	75.10	-25	6,952	-0.36%
2021/10/25	3	78.13	3.1	77.90	77.50	-0.1	6,781	0.00%
2021/10/22	7	81.44	9	81.33	80.80	-2	6,653	-0.03%
2021/10/21	1	79.20	1	78.60	78.20	0	6,455	0.00%
2021/10/20	0	0.00	3	79.50	77.90	-3	6,355	-0.05%
2021/10/19	4	77.90	2	77.60	78.50	2	6,208	0.03%
2021/10/18	0	0.00	4	76.58	77.30	-4	6,132	-0.07%
2021/10/15	31	75.44	19	75.69	76.00	12	6,050	0.20%
2021/10/14	9	73.62	14	73.64	73.90	-5	5,766	-0.09%
2021/10/13	0	70.50	17	70.74	70.80	-17	5,597	-0.30%
2021/10/12	0	71.80	1	71.50	72.00	-1	5,590	-0.02%
2021/10/08	3	71.50	34	71.76	70.80	-31	5,584	-0.56%
2021/10/07	3	70.70	1	70.80	70.80	2	5,641	0.04%
2021/10/06	1	68.50	0	0.00	68.70	1	5,580	0.02%
2021/10/05	0	0.00	4	65.93	68.70	-4	5,539	-0.07%
2021/10/04	0	0.00	2	66.00	65.00	-2	5,466	-0.04%
2021/09/30	18	69.62	1	69.50	68.00	17	5,326	0.32%
2021/09/29	4	69.88	2	70.30	69.50	2	5,269	0.04%
2021/09/28	5	72.50	1	74.10	72.60	4	5,202	0.08%
2021/09/27	19	74.16	26	74.11	73.10	-7	5,041	-0.14%
2021/09/24	4	69.60	17.1	70.70	71.30	-13.1	4,553	-0.29%
2021/09/23	10	69.10	24	68.44	69.00	-14	4,403	-0.32%
2021/09/22	3	68.97	12	68.42	68.30	-9	4,354	-0.21%
2021/09/17	0	0.00	3	69.03	68.70	-3	4,283	-0.07%
2021/09/16	1	66.90	1	68.20	67.00	0	4,227	0.00%
2021/09/15	7	67.30	18	68.01	68.90	-11	4,143	-0.27%
2021/09/14	28	71.53	2	70.90	70.30	26	3,902	0.67%
2021/09/13	1	73.20	1	72.00	73.00	0	3,808	0.00%
2021/09/10	117	72.26	132	72.66	73.10	-15	3,676	-0.41%	大買/大賣/
2021/09/09	7	71.17	20	71.28	71.50	-13	3,227	-0.40%
2021/09/08	15	66.48	2	66.60	66.80	13	2,827	0.46%
2021/09/07	7	69.17	9	68.58	69.90	-2	2,656	-0.08%
2021/09/06	9.1	68.85	15	68.59	68.40	-5.9	2,407	-0.25%
2021/09/03	42	69.83	23.7	69.84	70.50	18.3	2,298	0.79%
2021/09/02	34.4	68.44	28	67.65	68.60	6.4	1,979	0.32%
2021/09/01	8	64.24	13	64.17	65.80	-5	1,608	-0.31%
2021/08/31	1	61.90	0	0.00	62.00	1	1,458	0.07%
2021/08/26	1	59.50	2	59.40	59.50	-1	1,426	-0.07%
2021/08/24	0	0.00	1	58.20	57.20	-1	1,413	-0.07%
2021/08/16	0	0.00	1	54.80	54.80	-1	1,465	-0.07%
2021/08/13	1	55.90	0	0.00	55.60	1	1,486	0.07%
2021/08/11	0	0.00	3	56.90	57.30	-3	1,563	-0.19%
2021/08/09	1	60.70	0	0.00	59.80	1	1,666	0.06%
2021/08/05	2	60.35	0	0.00	60.40	2	1,783	0.11%
2021/08/03	0	0.00	0.1	59.10	59.70	-0.1	1,905	0.00%
2021/07/30	0	0.00	1	57.70	57.70	-1	1,955	-0.05%
2021/07/28	5	58.80	2	58.30	58.50	3	1,986	0.15%
2021/07/27	1	59.50	1	60.10	59.60	0	2,002	0.00%
2021/07/26	5	59.94	10	59.60	59.70	-5	2,010	-0.25%
2021/07/23	0	0.00	2	60.70	60.50	-2	2,006	-0.10%
2021/07/22	20	62.50	1	62.00	62.30	19	2,060	0.92%
2021/07/21	11	59.54	3	59.97	60.60	8	2,038	0.39%
2021/07/20	4	59.00	7	58.91	58.50	-3	2,024	-0.15%
2021/07/19	9	60.61	0	0.00	59.80	9	2,021	0.45%
2021/07/16	13	63.38	0	0.00	63.60	13	2,038	0.64%
2021/07/15	1	65.50	31	64.28	64.30	-30	2,037	-1.47%
2021/07/14	4	65.40	2.4	64.36	65.40	1.6	1,996	0.08%
2021/07/13	0	0.00	5	61.90	60.70	-5	1,931	-0.26%
2021/07/12	0	0.00	1	60.00	60.00	-1	1,946	-0.05%
2021/07/05	0	0.00	60.1	61.75	62.80	-60.1	2,131	-2.82%
2021/07/02	0	0.00	20	59.19	59.30	-20	2,135	-0.94%
2021/06/28	0	0.00	10	61.10	61.40	-10	2,236	-0.45%
2021/06/24	0	0.00	1	61.20	61.20	-1	2,242	-0.04%
2021/06/23	1	60.50	2	58.40	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	4	58.60	58.00	-4	2,220	-0.18%
2021/06/18	0	0.00	4	58.98	59.90	-4	2,215	-0.18%
2021/06/16	1	58.30	1	58.90	58.30	0	2,240	0.00%
2021/06/15	1	58.40	8	58.30	58.30	-7	2,265	-0.31%
2021/06/11	2	57.00	0	0.00	56.80	2	2,269	0.09%
2021/06/10	1	55.80	0	0.00	56.20	1	2,275	0.04%
2021/06/09	1	55.40	0	0.00	55.40	1	2,296	0.04%
2021/06/04	1	55.50	0	0.00	55.30	1	2,355	0.04%
2021/06/03	1	56.40	0	0.00	56.30	1	2,382	0.04%
2021/06/02	1	56.30	0	0.00	55.90	1	2,393	0.04%
2021/05/28	5	55.30	3	55.80	55.70	2	2,548	0.08%
2021/05/27	2	55.10	12	54.38	55.10	-10	2,588	-0.39%
2021/05/26	2	54.50	2	54.50	54.50	0	2,596	0.00%
2021/05/25	2	54.70	0	0.00	55.20	2	2,608	0.08%
2021/05/24	5	53.64	3	53.60	53.70	2	2,607	0.08%
2021/05/21	2	52.40	1	52.40	52.40	1	2,605	0.04%
2021/05/19	4	51.50	0	0.00	51.90	4	2,594	0.15%
2021/05/18	0	0.00	3	46.65	48.10	-3	2,595	-0.12%
2021/05/17	4	45.38	6	45.63	44.55	-2	2,584	-0.08%
2021/05/14	3	49.73	4	50.48	49.50	-1	2,540	-0.04%
2021/05/13	1	50.90	4	51.13	50.80	-3	2,494	-0.12%
2021/05/12	2	55.20	9	56.87	55.20	-7	2,437	-0.29%
2021/05/11	30.5	61.88	26	61.46	61.30	4.5	2,407	0.19%
2021/05/07	2	68.60	8	68.48	68.80	-6	2,344	-0.26%
2021/05/06	1	67.80	4	68.35	67.90	-3	2,357	-0.13%
2021/05/05	3	66.23	3	66.73	66.50	0	2,436	0.00%
2021/05/04	3	65.10	0	0.00	65.80	3	2,472	0.12%
2021/05/03	3	65.80	2	65.75	65.20	1	2,493	0.04%
2021/04/29	1	66.90	0	0.00	66.80	1	2,494	0.04%
2021/04/28	3	68.37	3	68.40	67.80	0	2,506	0.00%
2021/04/27	1	67.10	2	67.25	67.50	-1	2,459	-0.04%
2021/04/26	1	67.00	0	0.00	67.00	1	2,471	0.04%
2021/04/23	2	66.50	1	66.60	67.00	1	2,476	0.04%
2021/04/22	3	67.53	6	68.70	66.80	-3	2,524	-0.12%
2021/04/21	3	67.83	4	67.63	67.90	-1	2,556	-0.04%
2021/04/20	1.1	67.11	0	0.00	67.20	1.1	2,535	0.04%
2021/04/19	6	67.15	11	67.33	67.20	-5	2,565	-0.19%
2021/04/16	17	65.47	17	66.05	65.90	0	2,547	0.00%
2021/04/15	0	0.00	3	63.53	64.00	-3	2,554	-0.12%
2021/04/14	1	61.00	31	61.07	62.00	-30	2,567	-1.17%
2021/04/13	22	65.10	2	64.80	64.30	20	2,516	0.79%
2021/04/12	20	66.16	1	66.20	66.10	19	2,473	0.77%
2021/04/08	16	66.40	1.3	66.42	66.70	14.7	2,468	0.60%
2021/04/07	2	66.55	10	66.60	66.50	-8	2,456	-0.33%
2021/04/06	2	67.30	14	67.44	66.80	-12	2,449	-0.49%
2021/04/01	4	66.93	1	67.50	66.70	3	2,460	0.12%
2021/03/31	8	66.65	0	0.00	66.50	8	2,469	0.32%
2021/03/29	5	66.70	0	0.00	67.10	5	2,528	0.20%
2021/03/26	4.3	66.53	0	0.00	66.70	4.3	2,619	0.16%
2021/03/24	0	0.00	31	66.70	66.70	-31	2,711	-1.14%
2021/03/22	57	66.91	0	0.00	66.80	57	2,734	2.08%
2021/03/19	1	67.50	1	67.50	67.40	0	2,732	0.00%
2021/03/18	3	67.57	191	67.32	67.40	-188	2,752	-6.83%	大賣/鉅額交易
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.60	0	0.00	68.10	1	2,841	0.04%
2021/03/12	3	67.90	6	68.50	67.90	-3	2,845	-0.11%
2021/03/11	3	67.90	0	0.00	68.10	3	2,887	0.10%
2021/03/10	0	0.00	3	68.00	67.70	-3	2,882	-0.10%
2021/03/09	10	66.95	0	0.00	67.00	10	2,885	0.35%
2021/03/05	121	67.79	4	68.08	68.60	117	2,898	4.04%	大買/鉅額交易
2021/03/04	12	69.33	0	0.00	68.20	12	2,914	0.41%
2021/03/02	1	72.20	34	72.19	71.00	-33	2,890	-1.14%
2021/02/26	1	71.00	20	71.00	71.20	-19	2,859	-0.66%
2021/02/25	0	0.00	3	71.00	71.10	-3	2,857	-0.10%
2021/02/24	2	70.35	0	0.00	70.30	2	2,864	0.07%
2021/02/23	2	70.30	0	0.00	70.40	2	2,862	0.07%
2021/02/22	12	71.28	3	71.27	71.20	9	2,930	0.31%
2021/02/19	40	71.00	16	70.98	71.20	24	2,941	0.82%
2021/02/18	16	71.15	0	0.00	71.20	16	2,978	0.54%
2021/02/17	21	69.27	0	0.00	69.30	21	3,011	0.70%
2021/02/05	0	0.00	1	68.00	68.00	-1	2,993	-0.03%
2021/02/04	1	66.80	0	0.00	66.70	1	3,002	0.03%
2021/02/02	13	67.76	9	67.33	67.00	4	3,048	0.13%
2021/02/01	5	67.80	1	67.40	67.90	4	3,032	0.13%
2021/01/29	7	69.66	5	70.80	68.80	2	3,112	0.06%
2021/01/28	10	70.32	0	0.00	70.20	10	3,078	0.32%
2021/01/27	27	70.57	0	0.00	71.70	27	3,027	0.89%
2021/01/26	4	68.20	5	68.86	68.60	-1	2,911	-0.03%
2021/01/25	16	68.89	8	69.58	69.00	8	2,864	0.28%
2021/01/21	4	69.00	4	69.50	67.90	0	2,850	0.00%
2021/01/19	4	68.50	4	69.20	68.80	0	2,868	0.00%
2021/01/18	0	0.00	9	67.67	68.40	-9	2,847	-0.32%
2021/01/15	31	69.60	50	69.60	68.90	-19	2,838	-0.67%
2021/01/14	37	70.54	6	70.27	70.90	31	2,786	1.11%
2021/01/13	0	0.00	109	67.19	68.10	-109	2,736	-3.98%	大賣/鉅額交易
2021/01/12	2	67.80	2	67.45	66.70	0	2,719	0.00%
2021/01/11	4	68.00	4	68.70	68.90	0	2,692	0.00%
2021/01/08	2	67.00	0	0.00	67.50	2	2,673	0.07%
2021/01/07	11	68.35	0	0.00	68.10	11	2,656	0.41%
2021/01/06	23	69.45	0	0.00	68.30	23	2,634	0.87%
2021/01/05	45	68.88	1	68.90	68.60	44	2,611	1.68%
2021/01/04	1	69.20	0	0.00	69.40	1	2,608	0.04%
2020/12/30	30	68.60	0	0.00	68.70	30	2,597	1.16%
2020/12/29	30	68.70	0	0.00	68.60	30	2,624	1.14%
2020/12/25	1	68.30	0	0.00	68.80	1	2,581	0.04%
2020/12/24	5	70.40	4	70.80	70.20	1	2,571	0.04%
2020/12/23	0	0.00	21	68.73	69.50	-21	2,559	-0.82%
2020/12/22	27	68.30	1	69.00	67.60	26	2,576	1.01%
2020/12/21	8	68.56	31	68.64	68.30	-23	2,515	-0.91%
2020/12/17	0	0.00	1	71.50	71.40	-1	2,588	-0.04%
2020/12/16	32	71.55	0	0.00	72.00	32	2,632	1.22%
2020/12/14	1	72.00	0	0.00	72.90	1	2,740	0.04%
2020/12/10	9	76.34	0	0.00	74.60	9	2,880	0.31%
2020/12/09	2	77.50	0	0.00	77.70	2	2,954	0.07%
2020/12/07	4	77.50	1	79.50	77.30	3	2,949	0.10%
2020/12/04	3	81.30	0	0.00	81.10	3	2,888	0.10%
2020/11/27	3	84.10	3	82.30	83.40	0	2,869	0.00%
2020/11/26	3	82.87	2	83.15	84.10	1	2,840	0.04%
2020/11/25	0	0.00	1	82.60	81.40	-1	2,816	-0.04%
2020/11/24	5	81.20	0	0.00	81.30	5	2,831	0.18%
2020/11/23	0	0.00	0.5	81.90	81.50	-0.5	2,871	-0.02%
2020/11/20	1	82.50	1	82.20	82.90	0	2,874	0.00%
2020/11/19	1	82.40	0	0.00	82.40	1	2,877	0.03%
2020/11/18	0	0.00	6.1	81.83	82.40	-6.1	2,826	-0.22%
2020/11/17	1	82.40	1	81.70	81.60	0	2,822	0.00%
2020/11/16	1	81.60	1	81.72	81.80	0	2,855	0.00%
2020/11/12	0.1	78.00	0	0.00	79.00	0.1	2,857	0.00%
2020/11/11	0	0.00	4	80.20	79.70	-4	2,871	-0.14%
2020/11/10	1	78.20	1	78.50	78.50	0	2,919	0.00%
2020/11/06	0	0.00	16	77.56	78.50	-16	3,079	-0.52%
2020/11/04	0	0.00	22	75.78	75.80	-22	3,117	-0.71%
2020/11/03	1	76.10	0	0.00	74.90	1	3,232	0.03%
2020/11/02	0	0.00	1	75.10	75.20	-1	3,373	-0.03%
2020/10/30	2	76.20	2	74.20	74.10	0	3,595	0.00%
2020/10/29	1	76.10	0	0.00	76.20	1	3,641	0.03%
2020/10/26	2	73.65	0	0.00	72.80	2	3,789	0.05%
2020/10/23	1	72.90	1	72.70	73.30	0	3,857	0.00%
2020/10/21	1	72.20	10	71.90	72.90	-9	4,023	-0.22%
2020/10/20	0	0.00	3	71.13	71.60	-3	4,154	-0.07%
2020/10/19	10	70.90	0	0.00	71.00	10	4,236	0.24%
2020/10/13	0	0.00	1	71.60	71.70	-1	4,480	-0.02%
2020/10/08	0	0.00	1	72.80	73.00	-1	4,563	-0.02%
2020/10/07	5	72.70	2	72.90	72.90	3	4,600	0.07%
2020/10/06	4	72.33	0	0.00	71.70	4	4,641	0.09%
2020/09/30	0	0.00	1	71.80	72.20	-1	4,830	-0.02%
2020/09/29	1	70.50	1	72.40	71.00	0	4,900	0.00%
2020/09/28	2	71.75	1	72.00	72.00	1	4,991	0.02%
2020/09/25	0	0.00	1	73.80	72.40	-1	5,108	-0.02%
2020/09/24	0	0.00	2	75.80	74.60	-2	5,324	-0.04%
2020/09/23	3	80.13	2	79.30	77.30	1	5,685	0.02%
2020/09/21	1	77.80	1	78.50	78.30	0	5,672	0.00%
2020/09/18	0	0.00	1	77.50	77.00	-1	5,673	-0.02%
2020/09/16	12	77.17	9	77.76	78.00	3	5,632	0.05%
2020/09/15	2	77.00	3	76.90	77.10	-1	5,684	-0.02%
2020/09/11	2	70.00	0	0.00	71.00	2	5,733	0.03%
2020/09/10	6	70.82	0	0.00	70.70	6	5,824	0.10%
2020/09/09	1	70.80	0	0.00	71.20	1	5,989	0.02%
2020/09/07	0	0.00	70	71.68	70.70	-70	6,139	-1.14%
2020/09/03	30	71.70	2	72.20	71.10	28	6,194	0.45%
2020/09/01	5	70.70	0	0.00	71.00	5	6,217	0.08%
2020/08/31	20	72.60	0	0.00	72.30	20	6,318	0.32%
2020/08/28	10	70.95	0	0.00	70.80	10	6,344	0.16%
2020/08/27	0	0.00	2.1	72.50	72.30	-2.1	6,351	-0.03%
2020/08/26	2	70.90	0	0.00	71.10	2	6,367	0.03%
2020/08/25	5	72.20	0	0.00	72.10	5	6,399	0.08%
2020/08/20	0	0.00	3	70.33	70.50	-3	6,500	-0.05%
2020/08/17	2	76.00	0	0.00	76.20	2	6,804	0.03%
2020/08/14	6	75.87	11	75.97	76.90	-5	7,144	-0.07%
2020/08/13	1	74.10	2	75.10	73.70	-1	7,234	-0.01%
2020/08/12	11	73.08	2	74.35	73.20	9	7,304	0.12%
2020/08/11	13	75.12	0	0.00	75.80	13	7,256	0.18%
2020/08/10	2	75.80	1	74.70	74.40	1	7,261	0.01%
2020/08/07	3	77.00	3	77.23	76.30	0	7,369	0.00%
2020/08/06	4	80.78	2	79.60	79.60	2	7,356	0.03%
2020/08/05	12	82.88	19	80.45	83.10	-7	7,623	-0.09%
2020/08/04	2	75.35	3	76.27	75.80	-1	7,502	-0.01%
2020/08/03	1	74.40	1	77.60	73.70	0	7,519	0.00%
2020/07/31	16	80.31	0	0.00	80.40	16	7,730	0.21%
2020/07/29	3	82.03	1	80.40	80.10	2	8,006	0.02%
2020/07/28	1	80.90	0	0.00	82.00	1	8,007	0.01%
2020/07/27	0	0.00	1	81.20	80.00	-1	7,992	-0.01%
2020/07/24	28	82.85	13	80.75	80.80	15	8,093	0.19%
2020/07/23	2	82.80	1	83.10	83.10	1	8,153	0.01%
2020/07/22	3	81.73	4	82.18	82.40	-1	8,100	-0.01%
2020/07/21	2	82.05	4	81.95	81.80	-2	8,102	-0.02%
2020/07/20	3	78.47	1	79.30	80.20	2	8,192	0.02%
2020/07/17	4	82.40	6	81.48	78.90	-2	8,302	-0.02%
2020/07/16	0	0.00	2	79.30	79.60	-2	8,376	-0.02%
2020/07/15	2	78.25	2	79.50	78.00	0	8,442	0.00%
2020/07/14	5	77.44	2	78.00	78.70	3	8,504	0.04%
2020/07/13	3	78.20	1	77.90	77.70	2	8,523	0.02%
2020/07/10	0	0.00	5	79.00	77.70	-5	8,572	-0.06%
2020/07/09	17	83.49	14	81.44	81.10	3	8,601	0.03%
2020/07/08	7	80.40	6	81.18	81.60	1	8,613	0.01%
2020/07/07	5	79.60	2	81.10	79.80	3	8,630	0.03%
2020/07/06	21	78.90	1	80.70	78.90	20	8,763	0.23%
2020/07/03	7	79.64	3	78.90	78.00	4	8,994	0.04%
2020/07/02	3.1	73.91	38	78.73	79.40	-34.9	8,939	-0.39%
2020/07/01	2	72.00	6	72.27	72.20	-4	8,738	-0.05%
2020/06/29	7	69.94	10	69.20	69.10	-3	8,739	-0.03%
2020/06/24	1	70.90	2	70.55	70.80	-1	8,718	-0.01%
2020/06/23	2	71.70	0	0.00	70.60	2	8,835	0.02%
2020/06/22	3	73.57	2	72.60	72.30	1	8,839	0.01%
2020/06/19	5	72.70	9	72.49	73.60	-4	8,860	-0.05%
2020/06/17	2	69.50	1	70.90	69.00	1	8,838	0.01%
2020/06/16	4	69.65	3	69.73	70.60	1	8,860	0.01%
2020/06/15	8	67.91	9	67.70	67.30	-1	8,868	-0.01%
2020/06/12	1	64.30	1	67.50	67.60	0	9,014	0.00%
2020/06/11	6	66.58	1	66.80	65.20	5	9,095	0.05%
2020/06/10	11	66.30	2	65.95	67.00	9	9,153	0.10%
2020/06/09	0	0.00	8	66.06	66.20	-8	9,234	-0.09%
2020/06/08	3	67.17	3	67.67	67.00	0	9,341	0.00%
2020/06/05	10	67.43	40	68.40	67.30	-30	9,400	-0.32%
2020/06/04	50	70.04	0	0.00	69.80	50	9,466	0.53%
2020/06/03	0	0.00	10	69.40	70.20	-10	9,620	-0.10%
2020/06/02	3	69.37	1	70.70	69.00	2	9,744	0.02%
2020/06/01	13	69.05	21	69.25	69.60	-8	9,816	-0.08%
2020/05/29	16	68.59	21	68.90	68.70	-5	9,858	-0.05%
2020/05/28	32	67.49	0	0.00	68.10	32	10,032	0.32%
2020/05/27	12	68.15	1	67.80	68.10	11	10,091	0.11%
2020/05/26	10	68.88	49	69.49	68.20	-39	10,310	-0.38%
2020/05/25	3	71.30	16	71.48	72.50	-13	10,445	-0.12%
2020/05/22	28	70.22	41	72.01	69.70	-13	10,475	-0.12%
2020/05/21	78	70.78	129	69.36	71.50	-51	10,464	-0.49%	大賣/
2020/05/20	54	64.69	175	63.69	65.00	-121	10,220	-1.18%	大賣/鉅額交易
2020/05/19	2	63.00	105	63.00	62.90	-103	10,586	-0.97%	大賣/鉅額交易
2020/05/18	1	60.90	3	60.60	60.80	-2	10,586	-0.02%
2020/05/15	3	60.83	3	60.87	60.80	0	10,820	0.00%
2020/05/14	2	62.10	4	61.78	60.60	-2	11,202	-0.02%
2020/05/13	152	61.91	3	62.30	61.90	149	11,770	1.27%	大買/鉅額交易
2020/05/12	159	62.44	10	63.27	62.10	149	12,247	1.22%	大買/鉅額交易
2020/05/11	0	0.00	10	60.80	61.40	-10	12,047	-0.08%
2020/05/08	10	60.20	35	60.54	60.20	-25	12,006	-0.21%
2020/05/07	39	60.41	151	60.82	60.10	-112	12,034	-0.93%	大賣/鉅額交易
2020/05/06	50	58.44	168	58.60	58.60	-118	11,835	-1.00%	大賣/鉅額交易
2020/05/05	1	55.80	14	55.83	55.60	-13	11,633	-0.11%
2020/05/04	1	55.30	2	56.00	55.10	-1	11,850	-0.01%
2020/04/30	6	55.80	6	56.10	56.30	0	11,923	0.00%
2020/04/29	11	57.41	10	57.04	56.30	1	12,041	0.01%
2020/04/28	240	56.83	38	55.97	57.20	202	12,202	1.66%	大買/鉅額交易
2020/04/27	40	54.20	0	0.00	54.00	40	12,135	0.33%
2020/04/24	26	54.01	20	54.30	54.00	6	12,214	0.05%
2020/04/23	20	55.94	38	55.97	54.60	-18	12,367	-0.15%
2020/04/22	28	54.71	32	54.50	55.90	-4	12,442	-0.03%
2020/04/21	34	54.04	21	54.75	54.00	13	12,394	0.10%
2020/04/20	5	53.20	0	0.00	53.40	5	12,231	0.04%
2020/04/17	4	53.33	2	52.45	52.00	2	12,138	0.02%
2020/04/16	2	53.25	0	0.00	53.40	2	12,063	0.02%
2020/04/15	4	53.70	9	53.48	53.00	-5	12,025	-0.04%
2020/04/14	6	53.67	9	53.32	54.00	-3	11,926	-0.03%
2020/04/13	5	53.84	6	53.68	53.10	-1	11,862	-0.01%
2020/04/10	6	52.95	51	52.57	52.50	-45	11,721	-0.38%
2020/04/09	24	52.90	13	52.68	52.80	11	11,677	0.09%
2020/04/08	9	50.82	30	49.97	51.80	-21	11,479	-0.18%
2020/04/07	4	46.51	34	46.83	48.40	-30	11,116	-0.27%
2020/04/06	11	43.60	5	44.15	44.00	6	10,970	0.05%
2020/04/01	66	45.66	1	45.50	45.50	65	10,811	0.60%
2020/03/31	0	0.00	2	48.03	47.10	-2	10,793	-0.02%
2020/03/30	23	46.65	22	47.14	48.70	1	10,818	0.01%
2020/03/27	9	50.48	4	50.05	48.40	5	10,907	0.05%
2020/03/26	3	51.63	4	51.50	51.80	-1	10,903	-0.01%
2020/03/25	8	52.65	2	52.30	51.40	6	10,937	0.05%
2020/03/24	2	52.00	1	52.30	52.50	1	10,937	0.01%
2020/03/23	3	50.73	43	52.23	51.00	-40	10,976	-0.36%
2020/03/20	3	50.33	5	50.73	51.40	-2	10,835	-0.02%
2020/03/19	23	48.01	14	48.37	47.20	9	10,721	0.08%
2020/03/18	15	52.01	43	51.77	50.50	-28	10,591	-0.26%
2020/03/17	5	49.07	4	49.58	49.15	1	10,397	0.01%
2020/03/16	2	48.40	0	0.00	46.55	2	10,242	0.02%
2020/03/13	2	46.75	3	48.20	49.45	-1	10,142	-0.01%
2020/03/12	12	50.97	2	51.50	50.00	10	10,088	0.10%
2020/03/11	55	56.67	5	56.46	54.20	50	9,966	0.50%
2020/03/10	8	52.04	16	54.37	55.20	-8	9,869	-0.08%
2020/03/09	18	56.62	12	57.08	55.00	6	9,664	0.06%
2020/03/06	9	57.40	5	57.84	57.60	4	9,457	0.04%
2020/03/05	0	0.00	10	57.30	56.90	-10	9,328	-0.11%
2020/03/04	13	56.64	3	56.73	56.70	10	9,246	0.11%
2020/03/03	19	57.87	29	58.09	57.90	-10	9,238	-0.11%
2020/03/02	8	55.60	9	54.89	56.00	-1	9,054	-0.01%
2020/02/27	18	58.13	69	57.72	55.40	-51	8,973	-0.57%
2020/02/26	80	57.34	39	57.96	57.10	41	8,663	0.47%
2020/02/25	19	56.12	44	56.47	55.90	-25	8,348	-0.30%
2020/02/24	3	56.30	6	56.62	55.70	-3	8,210	-0.04%
2020/02/21	5	55.30	25	55.25	55.50	-20	8,069	-0.25%
2020/02/20	23	55.64	74	55.56	55.50	-51	7,975	-0.64%
2020/02/19	25	58.06	4	58.15	58.20	21	7,523	0.28%
2020/02/18	11	57.76	25	58.97	57.20	-14	7,427	-0.19%
2020/02/17	38	60.71	48	60.56	59.70	-10	7,168	-0.14%
2020/02/14	65	58.83	141	59.62	60.30	-76	6,726	-1.13%	大賣/
2020/02/13	93	55.97	478	54.15	54.90	-385	6,002	-6.41%	大賣/鉅額交易
2020/02/12	3	53.03	206	53.16	52.40	-203	5,496	-3.69%	大賣/鉅額交易
2020/02/11	11	51.55	2	51.90	52.00	9	5,386	0.17%
2020/02/10	5	52.38	20	51.40	51.30	-15	5,538	-0.27%
2020/02/07	3	52.43	2	52.00	52.00	1	5,440	0.02%
2020/02/06	0	0.00	3	52.90	53.60	-3	5,321	-0.06%
2020/02/05	13	53.42	45	53.26	52.60	-32	5,214	-0.61%
2020/02/04	27	51.96	12	52.93	51.70	15	4,944	0.30%
2020/02/03	25	52.30	2	52.85	52.70	23	4,849	0.47%
2020/01/31	28	52.21	239	53.05	53.30	-211	4,686	-4.50%	大賣/鉅額交易
2020/01/30	6	49.77	25	49.74	49.80	-19	4,367	-0.44%
2020/01/20	0	0.00	3	51.10	51.00	-3	4,231	-0.07%
2020/01/17	22	50.37	34	50.06	50.30	-12	4,153	-0.29%
2020/01/16	21	48.70	31	49.09	49.20	-10	3,998	-0.25%
2020/01/15	0	0.00	2	47.05	47.20	-2	3,778	-0.05%
2020/01/14	8	46.55	16	46.88	46.60	-8	3,766	-0.21%
2020/01/13	0	0.00	14	45.98	46.65	-14	3,761	-0.37%
2020/01/10	15	45.25	0	0.00	45.40	15	3,835	0.39%
2020/01/07	1	45.15	1	45.50	44.70	0	3,949	0.00%
2020/01/06	6	45.53	2	45.63	45.65	4	3,964	0.10%
2020/01/03	2	46.68	0	0.00	46.30	2	4,085	0.05%
2020/01/02	0	0.00	9	47.11	47.25	-9	4,108	-0.22%
2019/12/31	1	46.00	2	46.25	46.00	-1	4,206	-0.02%
2019/12/30	22	46.33	1	46.45	46.05	21	4,311	0.49%
2019/12/27	0	0.00	15	46.57	46.85	-15	4,271	-0.35%
2019/12/26	13	46.61	4	46.56	46.05	9	4,260	0.21%
2019/12/25	1	47.85	4	47.86	47.20	-3	4,222	-0.07%
2019/12/24	3	47.90	3	47.85	47.70	0	4,240	0.00%
2019/12/23	14	47.24	6	47.20	47.60	8	4,127	0.19%
2019/12/20	2	45.40	0	0.00	46.00	2	3,987	0.05%
2019/12/19	8	46.31	8	46.02	46.50	0	3,933	0.00%
2019/12/18	1	43.90	7	45.08	45.10	-6	3,831	-0.16%
2019/12/17	1	43.85	11	43.93	44.10	-10	3,703	-0.27%
2019/12/16	4	43.55	0	0.00	44.00	4	3,732	0.11%
2019/12/13	11	43.84	12	44.33	43.70	-1	3,946	-0.03%
2019/12/12	1	42.85	3	43.80	43.45	-2	3,953	-0.05%
2019/12/11	0	0.00	1	42.70	42.65	-1	4,085	-0.02%
2019/12/10	2	42.60	0	0.00	42.55	2	4,116	0.05%
2019/12/09	20	42.76	10	42.99	42.60	10	4,163	0.24%
2019/12/06	42	43.98	0	0.00	44.05	42	4,135	1.02%
2019/12/05	40	43.35	2	43.43	43.55	38	4,414	0.86%
2019/12/04	2	42.85	0	0.00	43.00	2	4,464	0.04%
2019/12/03	0	0.00	1	43.30	42.90	-1	4,563	-0.02%
2019/12/02	3	43.03	2	43.15	42.65	1	4,603	0.02%
2019/11/29	4	44.06	0	0.00	43.75	4	4,658	0.09%
2019/11/28	2	44.65	5	44.74	44.80	-3	4,686	-0.06%
2019/11/26	4	43.63	1	43.60	43.60	3	4,722	0.06%
2019/11/25	6	42.87	0	0.00	42.95	6	4,789	0.13%
2019/11/21	6	42.57	3	42.78	43.20	3	4,990	0.06%
2019/11/20	0	0.00	1	43.70	43.15	-1	5,080	-0.02%
2019/11/19	5	44.21	4	43.94	43.60	1	5,197	0.02%
2019/11/18	4	44.28	6	44.22	44.30	-2	5,226	-0.04%
2019/11/15	3	42.72	41	42.78	43.00	-38	5,233	-0.73%
2019/11/14	31	42.06	8	41.98	41.65	23	5,387	0.43%
2019/11/13	10	42.90	0	0.00	42.70	10	5,441	0.18%
2019/11/12	13	42.50	13	42.95	43.20	0	5,495	0.00%
2019/11/11	4	42.74	10	42.61	42.10	-6	5,660	-0.11%
2019/11/08	3	44.10	3	44.20	43.85	0	5,702	0.00%
2019/11/07	19	44.01	20	44.08	44.45	-1	5,784	-0.02%
2019/11/05	1	42.40	0	0.00	42.25	1	6,001	0.02%
2019/11/04	0	0.00	2	42.55	42.55	-2	6,228	-0.03%
2019/11/01	3	43.00	0	0.00	43.10	3	6,305	0.05%
2019/10/31	3	43.33	3	43.62	43.25	0	6,445	0.00%
2019/10/30	1	42.80	3	43.02	43.15	-2	6,554	-0.03%
2019/10/29	8	42.36	8	42.41	42.25	0	6,586	0.00%
2019/10/28	3	42.47	7	42.30	42.30	-4	6,674	-0.06%
2019/10/25	3	42.73	6	42.74	42.65	-3	6,713	-0.04%
2019/10/24	4	43.33	3	43.40	43.40	1	6,710	0.01%
2019/10/23	0	0.00	1	43.00	42.50	-1	6,712	-0.01%
2019/10/22	11	43.15	13	42.96	42.75	-2	6,735	-0.03%
2019/10/21	8	42.69	6	42.68	42.55	2	6,731	0.03%
2019/10/18	8	42.71	14	42.44	42.85	-6	6,792	-0.09%
2019/10/17	4	41.40	0	0.00	41.50	4	6,731	0.06%
2019/10/16	9	41.36	0	0.00	41.80	9	6,818	0.13%
2019/10/15	21	40.13	2	41.00	40.60	19	6,821	0.28%
2019/10/09	10	38.63	12	38.59	38.85	-2	6,895	-0.03%
2019/10/08	3	41.77	7	41.19	41.05	-4	6,871	-0.06%
2019/10/07	67	42.42	60	42.86	42.30	7	6,886	0.10%
2019/10/04	9	40.47	6	40.40	40.30	3	6,848	0.04%
2019/10/03	0	0.00	3	42.10	41.95	-3	6,802	-0.04%
2019/10/02	26	42.16	3	41.85	42.40	23	6,962	0.33%
2019/10/01	2	42.30	1	42.85	42.20	1	6,981	0.01%
2019/09/27	10	41.98	12	41.86	42.05	-2	6,999	-0.03%
2019/09/26	5	43.90	1	43.95	43.85	4	7,086	0.06%
2019/09/25	11	43.70	0	0.00	43.60	11	7,157	0.15%
2019/09/24	3	43.85	0	0.00	43.80	3	7,262	0.04%
2019/09/23	4	44.30	6	44.33	44.30	-2	7,290	-0.03%
2019/09/20	3	43.90	0	0.00	43.85	3	7,379	0.04%
2019/09/19	1	43.95	0	0.00	43.60	1	7,393	0.01%
2019/09/18	53	43.68	49	43.71	43.40	4	7,383	0.05%
2019/09/17	3	45.25	1	45.55	45.20	2	7,202	0.03%
2019/09/16	51	44.70	14	45.18	44.85	37	7,215	0.51%
2019/09/12	2	46.70	5	46.94	46.70	-3	7,126	-0.04%
2019/09/11	3	47.18	0	0.00	47.15	3	7,212	0.04%
2019/09/10	3	46.97	1	46.90	46.85	2	7,338	0.03%
2019/09/09	8	47.01	33	47.11	46.70	-25	7,411	-0.34%
2019/09/06	1	51.10	3	51.37	51.50	-2	7,243	-0.03%
2019/09/05	56	51.03	5	51.08	51.40	51	7,472	0.68%
2019/09/04	22	50.53	22	51.18	51.00	0	7,480	0.00%
2019/09/03	4	51.13	2	50.60	50.50	2	7,592	0.03%
2019/09/02	1	50.20	0	0.00	51.70	1	7,645	0.01%
2019/08/30	81	51.00	1	51.20	50.30	80	7,796	1.03%
2019/08/29	6	50.82	0	0.00	50.80	6	7,929	0.08%
2019/08/28	3	51.03	3	50.73	50.60	0	7,921	0.00%
2019/08/27	11	51.46	1	51.10	51.00	10	7,869	0.13%
2019/08/26	17	51.89	30	51.22	51.30	-13	7,858	-0.17%
2019/08/23	12	53.95	4	54.10	53.60	8	7,771	0.10%
2019/08/22	45	54.89	11	54.35	54.90	34	7,731	0.44%
2019/08/21	17	54.25	2	54.30	54.20	15	7,650	0.20%
2019/08/20	75	55.17	14	55.66	55.00	61	7,684	0.79%
2019/08/19	79	55.38	13	55.55	55.20	66	7,690	0.86%
2019/08/16	105	53.36	1	53.20	53.20	104	7,605	1.37%	大買/鉅額交易
2019/08/15	6	53.90	3	53.83	53.90	3	7,544	0.04%
2019/08/14	108	54.64	5	55.16	54.60	103	7,517	1.37%	大買/鉅額交易
2019/08/13	2	54.00	0	0.00	53.10	2	7,466	0.03%
2019/08/12	260	54.62	10	54.79	54.40	250	7,543	3.31%	大買/鉅額交易
2019/08/08	14	54.91	41	55.55	56.50	-27	7,500	-0.36%
2019/08/07	7	53.64	6	53.53	52.80	1	7,291	0.01%
2019/08/06	11	52.58	26	53.08	53.80	-15	7,271	-0.21%
2019/08/05	1	51.00	9	51.77	50.70	-8	7,113	-0.11%
2019/08/02	14	53.20	12	53.36	52.70	2	7,225	0.03%
2019/08/01	3	52.90	5	52.72	53.00	-2	7,491	-0.03%
2019/07/30	9	51.14	11	50.99	51.50	-2	7,891	-0.03%
2019/07/29	9	50.31	7	50.53	50.50	2	7,944	0.03%
2019/07/26	1	49.85	1	49.55	49.60	0	8,083	0.00%
2019/07/25	0	0.00	1	49.50	49.85	-1	8,164	-0.01%
2019/07/24	12	49.47	3	49.48	49.40	9	8,324	0.11%
2019/07/23	5	50.40	10	49.95	49.80	-5	8,400	-0.06%
2019/07/22	5	49.97	12	50.53	50.70	-7	8,389	-0.08%
2019/07/19	2	49.70	38	49.35	49.50	-36	8,400	-0.43%
2019/07/18	1	49.00	95	49.20	49.00	-94	8,547	-1.10%
2019/07/17	35	50.03	1	49.85	50.10	34	8,531	0.40%
2019/07/16	21	51.57	3	51.10	50.70	18	8,540	0.21%
2019/07/15	17	52.06	42	52.32	51.90	-25	8,616	-0.29%
2019/07/12	57	51.15	23	51.50	51.50	34	8,738	0.39%
2019/07/11	28	50.03	2	50.40	50.70	26	8,819	0.29%
2019/07/10	2	50.90	61	51.29	50.20	-59	9,016	-0.65%
2019/07/09	12	50.52	1	49.90	49.85	11	9,495	0.12%
2019/07/08	4	50.16	1	49.75	50.60	3	10,127	0.03%
2019/07/04	12	52.11	0	0.00	52.10	12	10,181	0.12%
2019/07/03	139	52.35	14	52.99	51.70	125	10,261	1.22%	大買/鉅額交易
2019/07/02	6	54.73	10	54.68	54.30	-4	10,153	-0.04%
2019/07/01	31	55.12	15	55.40	55.50	16	10,229	0.16%
2019/06/28	4	54.10	63	54.55	54.60	-59	10,178	-0.58%
2019/06/27	58	54.15	27	55.04	53.70	31	10,264	0.30%
2019/06/26	0	0.00	30	54.20	54.00	-30	10,310	-0.29%
2019/06/25	3	54.40	2	53.55	54.10	1	10,371	0.01%
2019/06/24	2	53.75	3	54.03	54.30	-1	10,411	-0.01%
2019/06/21	50	53.60	1	53.20	53.10	49	10,404	0.47%
2019/06/20	2	53.85	3	54.33	54.30	-1	10,366	-0.01%
2019/06/19	3	53.60	22	53.91	53.40	-19	10,343	-0.18%
2019/06/18	2	52.20	85	53.61	53.40	-83	10,289	-0.81%
2019/06/17	93	52.71	12	55.00	52.70	81	10,162	0.80%
2019/06/14	0	0.00	32	55.44	55.00	-32	10,109	-0.32%
2019/06/13	45	54.88	35	55.67	54.90	10	10,050	0.10%
2019/06/12	6	54.07	201	54.07	54.00	-195	9,826	-1.98%	大賣/鉅額交易
2019/06/11	27	53.14	303	53.77	53.10	-276	9,808	-2.81%	大賣/鉅額交易
2019/06/10	8	53.13	9	52.98	52.60	-1	9,740	-0.01%
2019/06/06	303	51.88	8	51.94	52.70	295	9,728	3.03%	大買/鉅額交易
2019/06/05	22	50.14	9	51.64	51.70	13	9,543	0.14%
2019/06/04	13	48.46	51	48.30	48.40	-38	9,438	-0.40%
2019/06/03	0	0.00	179	47.90	47.35	-179	9,508	-1.88%	大賣/鉅額交易
2019/05/31	30	48.00	0	0.00	48.20	30	9,800	0.31%
2019/05/30	3	47.43	0	0.00	47.45	3	9,783	0.03%
2019/05/29	0	0.00	30	47.90	47.50	-30	9,802	-0.31%
2019/05/28	1	46.50	0	0.00	47.30	1	9,865	0.01%
2019/05/27	91	44.53	2	45.25	45.60	89	9,886	0.90%
2019/05/24	146	46.06	3	46.33	45.95	143	9,851	1.45%	大買/鉅額交易
2019/05/22	2	49.70	0	0.00	48.95	2	9,878	0.02%
2019/05/20	0	0.00	1	48.80	48.75	-1	10,042	-0.01%
2019/05/17	82	51.35	1	52.00	49.55	81	9,982	0.81%
2019/05/16	91	52.32	21	52.14	51.70	70	9,904	0.71%
2019/05/15	2	51.70	94	51.72	51.60	-92	9,874	-0.93%
2019/05/14	2	49.15	0	0.00	50.80	2	9,929	0.02%
2019/05/13	143	49.84	0	0.00	50.00	143	10,008	1.43%	大買/鉅額交易
2019/05/10	4	51.48	101	51.11	50.00	-97	10,404	-0.93%	大賣/
2019/05/09	116	50.95	79	53.94	50.50	37	10,496	0.35%	大買/
2019/05/08	46	53.75	29	53.82	55.00	17	10,425	0.16%
2019/05/07	6	52.02	9	52.44	53.70	-3	10,216	-0.03%
2019/05/06	14	50.44	12	51.68	50.00	2	10,111	0.02%
2019/05/03	2	52.25	267	50.48	51.70	-265	10,062	-2.63%	大賣/鉅額交易
2019/05/02	0	0.00	289	51.13	50.70	-289	10,037	-2.88%	大賣/鉅額交易
2019/04/30	33	50.95	23	50.76	51.20	10	10,095	0.10%
2019/04/29	1	47.55	1	47.75	49.25	0	10,047	0.00%
2019/04/25	5	48.79	1	49.55	49.10	4	10,291	0.04%
2019/04/24	7	50.80	8	49.99	49.00	-1	10,513	-0.01%
2019/04/23	1	49.85	0	0.00	50.70	1	10,808	0.01%
2019/04/22	170	50.08	1	50.00	49.70	169	11,100	1.52%	大買/鉅額交易
2019/04/19	351	50.46	200	51.87	50.40	151	11,010	1.37%	大買/大賣/鉅額交易
2019/04/18	104	50.60	1	50.50	50.00	103	10,844	0.95%	大買/鉅額交易
2019/04/17	149	51.39	99	51.44	52.00	50	10,676	0.47%	大買/
2019/04/16	83	50.47	102	51.68	50.70	-19	10,536	-0.18%	大賣/
2019/04/15	63	50.54	10	49.86	51.00	53	10,281	0.52%
2019/04/12	71	47.95	116	49.18	46.45	-45	9,716	-0.46%	大賣/
2019/04/11	30	46.95	0	0.00	46.95	30	9,029	0.33%
2019/04/10	32	45.76	2	45.30	45.75	30	8,884	0.34%
2019/04/09	22	45.47	2	45.83	45.45	20	8,873	0.23%
2019/04/08	20	45.10	1	45.50	45.10	19	8,766	0.22%
2019/04/03	1	44.75	15	45.27	44.70	-14	8,714	-0.16%
2019/04/02	11	43.95	20	44.60	43.85	-9	8,645	-0.10%
2019/04/01	38	44.12	121	44.81	44.00	-83	8,611	-0.96%	大賣/
2019/03/29	0	0.00	9	43.26	43.85	-9	8,466	-0.11%
2019/03/28	19	42.24	0	0.00	41.80	19	8,339	0.23%
2019/03/27	23	41.90	4	41.78	42.15	19	8,292	0.23%
2019/03/26	3	41.10	2	41.48	41.40	1	8,246	0.01%
2019/03/25	1	40.45	3	40.33	40.80	-2	8,317	-0.02%
2019/03/22	6	41.77	1	42.25	41.20	5	8,334	0.06%
2019/03/21	0	0.00	3	41.93	42.00	-3	8,383	-0.04%
2019/03/20	0	0.00	2	41.65	41.10	-2	8,350	-0.02%
2019/03/19	3	41.40	4	41.41	41.60	-1	8,334	-0.01%
2019/03/18	13	40.70	5	40.45	40.40	8	8,292	0.10%
2019/03/15	60	41.15	1	41.60	41.15	59	8,266	0.71%
2019/03/14	5	40.95	5	41.55	41.90	0	8,256	0.00%
2019/03/13	3	40.55	1	40.95	40.80	2	8,263	0.02%
2019/03/12	2	41.13	0	0.00	40.45	2	8,221	0.02%
2019/03/08	4	41.80	0	0.00	41.45	4	8,280	0.05%
2019/03/07	0	0.00	5	43.34	42.65	-5	8,253	-0.06%
2019/03/06	108	44.60	8	45.40	43.70	100	8,223	1.22%	大買/
2019/03/05	1	44.50	1	43.80	44.25	0	8,029	0.00%
2019/03/04	0	0.00	2	44.53	44.40	-2	8,107	-0.02%
2019/02/27	3	43.95	0	0.00	44.30	3	8,141	0.04%
2019/02/26	2	43.65	0	0.00	43.60	2	8,098	0.02%
2019/02/22	5	43.83	1	43.60	43.40	4	8,166	0.05%
2019/02/21	2.5	45.38	0	0.00	44.40	2.5	8,278	0.03%
2019/02/20	4	44.16	6	44.68	45.00	-2	8,215	-0.02%
2019/02/19	5.3	44.50	3	44.73	44.20	2.3	8,137	0.03%
2019/02/18	1.3	44.63	2	44.83	44.15	-0.8	8,149	-0.01%
2019/02/15	2	44.60	1	44.30	44.30	1	8,216	0.01%
2019/02/14	3	45.75	3	45.42	45.10	0	8,225	0.00%
2019/02/13	6	46.70	5	45.69	45.25	1	8,184	0.01%
2019/02/12	1	47.00	1	47.00	46.95	0	8,142	0.00%
2019/02/11	2	47.00	13	46.55	48.05	-11	8,166	-0.13%
2019/01/30	4	42.56	5.3	42.55	43.70	-1.3	7,777	-0.02%
2019/01/29	3.3	41.90	3	42.33	40.65	0.3	7,542	0.00%
2019/01/28	1	41.85	1	42.20	41.10	0	7,297	0.00%
2019/01/25	4	41.33	8	41.56	40.80	-4	7,166	-0.06%
2019/01/24	8	40.96	1	41.20	41.25	7	7,083	0.10%
2019/01/23	5	40.52	4	40.74	41.00	1	6,996	0.01%
2019/01/22	4	40.90	3	40.60	39.65	1	6,839	0.01%
2019/01/21	0	0.00	4	40.94	40.30	-4	6,699	-0.06%
2019/01/18	3	41.08	7	41.04	41.35	-4	6,564	-0.06%
2019/01/17	7	42.19	3	41.47	40.55	4	6,416	0.06%
2019/01/16	7	40.44	8	40.67	41.15	-1	6,188	-0.02%
2019/01/15	17	38.47	36	38.93	39.60	-19	5,890	-0.32%
2019/01/14	6	37.03	6	36.88	38.20	0	5,445	0.00%
2019/01/10	0	0.00	2	35.15	35.25	-2	5,104	-0.04%
2019/01/02	3	34.93	3	35.00	34.40	0	5,265	0.00%
2018/12/28	1	34.50	1.1	34.49	34.55	-0.1	5,266	0.00%
2018/12/27	0.1	33.30	0	0.00	33.20	0.1	5,340	0.00%
2018/12/26	0	0.00	5	33.25	32.65	-5	5,456	-0.09%
2018/12/25	5	32.70	0	0.00	33.20	5	5,582	0.09%
2018/12/17	1	35.70	0	0.00	35.65	1	5,602	0.02%
2018/12/11	0	0.00	1	34.70	34.25	-1	5,785	-0.02%
2018/12/10	1	33.55	0	0.00	34.30	1	5,869	0.02%
2018/12/07	0	0.00	1	34.35	34.30	-1	5,914	-0.02%
2018/12/06	1	34.05	0	0.00	34.00	1	5,940	0.02%
2018/12/03	0	0.00	4	36.80	36.35	-4	6,100	-0.07%
2018/11/30	2	35.90	4	35.51	35.50	-2	6,288	-0.03%
2018/11/29	1	35.60	0	0.00	34.90	1	6,381	0.02%
2018/11/27	0	0.00	1	35.30	35.35	-1	6,715	-0.01%
2018/11/26	2	34.28	3	34.50	34.55	-1	6,769	-0.01%
2018/11/23	1	33.70	1	33.60	33.10	0	6,853	0.00%
2018/11/22	2	33.93	1	34.60	33.10	1	6,997	0.01%
2018/11/20	3	35.17	1	34.55	34.50	2	7,661	0.03%
2018/11/15	4	35.08	6	34.70	34.90	-2	7,771	-0.03%
2018/11/14	1	34.35	2	34.78	34.75	-1	7,837	-0.01%
2018/11/13	5	33.40	5	33.83	34.25	0	7,727	0.00%
2018/11/12	0	0.00	1	33.05	33.45	-1	7,645	-0.01%
2018/11/09	4	32.31	5.2	32.81	33.20	-1.2	7,615	-0.02%
2018/11/08	10.2	33.92	8	32.48	32.10	2.2	7,626	0.03%
2018/11/05	0	0.00	29	32.02	32.40	-29	7,638	-0.38%
2018/11/02	0	0.00	1	31.20	31.20	-1	7,608	-0.01%
2018/11/01	2	30.70	3	30.43	30.65	-1	7,783	-0.01%
2018/10/31	0	0.00	2	29.40	29.50	-2	7,845	-0.03%
2018/10/30	5	27.57	3	27.80	28.30	2	7,902	0.03%
2018/10/26	1	28.30	0	0.00	28.25	1	8,217	0.01%
2018/10/25	4.2	29.50	1	29.05	29.00	3.2	8,398	0.04%
2018/10/24	0	0.00	3	30.25	30.10	-3	8,476	-0.04%
2018/10/23	1	30.25	30	29.75	29.50	-29	8,605	-0.34%
2018/10/19	7	28.96	0.4	29.65	29.60	6.6	9,313	0.07%
2018/10/18	8	29.75	1	29.75	29.75	7	9,394	0.07%
2018/10/17	3	29.45	4	29.85	29.65	-1	9,724	-0.01%
2018/10/16	1	28.65	1	28.85	28.85	0	9,755	0.00%
2018/10/11	2	25.95	0	0.00	26.00	2	9,927	0.02%
2018/10/09	4	28.79	2	29.30	28.80	2	10,178	0.02%
2018/10/08	5	29.65	6	29.87	29.45	-1	10,380	-0.01%
2018/10/05	37	29.21	7	29.24	29.40	30	10,806	0.28%
2018/10/04	4	30.39	1	30.35	30.30	3	10,989	0.03%
2018/10/03	1	32.75	1	32.00	32.00	0	10,902	0.00%
2018/10/02	0	0.00	1	31.30	31.20	-1	10,818	-0.01%
2018/10/01	0	0.00	1	30.70	30.95	-1	10,962	-0.01%
2018/09/25	11	31.82	1	32.15	32.15	10	11,008	0.09%
2018/09/21	3.4	31.55	4	31.51	31.45	-0.7	10,954	-0.01%
2018/09/20	5.4	31.42	2	31.00	30.85	3.4	10,881	0.03%
2018/09/19	14	32.58	1	32.95	32.25	13	10,713	0.12%
2018/09/18	5	32.55	0	0.00	33.10	5	10,631	0.05%
2018/09/14	0	0.00	1	33.70	34.25	-1	10,591	-0.01%
2018/09/13	2	33.03	0	0.00	33.20	2	10,476	0.02%
2018/09/12	0.3	33.30	2	33.93	33.30	-1.7	10,383	-0.02%
2018/09/11	0	0.00	1	34.45	34.70	-1	10,325	-0.01%
2018/09/10	11	33.11	4	33.58	33.00	7	10,218	0.07%
2018/09/07	16	34.50	5	34.20	34.60	11	10,088	0.11%
2018/09/06	46	35.83	49	35.50	35.00	-3	10,124	-0.03%
2018/09/05	14	34.76	6	34.83	34.70	8	9,826	0.08%
2018/09/04	4	35.01	2	34.55	34.10	2	9,652	0.02%
2018/09/03	2	36.50	1	36.90	36.70	1	9,251	0.01%
2018/08/31	6	37.19	2	36.60	36.60	4	9,128	0.04%
2018/08/30	1	36.55	1	36.25	36.70	0	8,975	0.00%
2018/08/29	7	36.84	5	36.96	37.35	2	8,820	0.02%
2018/08/28	13	35.96	14	36.36	36.70	-1	8,635	-0.01%
2018/08/27	29	34.83	33	35.26	35.30	-4	8,230	-0.05%
2018/08/24	9	32.61	15	32.89	33.10	-6	7,915	-0.08%
2018/08/23	24	32.68	25	32.68	32.35	-1	7,920	-0.01%
2018/08/22	3	31.70	6	32.08	32.25	-3	7,714	-0.04%
2018/08/21	27	31.26	33	31.66	31.75	-6	7,654	-0.08%
2018/08/20	4	29.55	0.4	30.20	30.30	3.7	7,477	0.05%
2018/08/17	4	30.15	20	30.40	29.70	-16	7,456	-0.21%
2018/08/16	20	30.10	0	0.00	30.10	20	7,415	0.27%
2018/08/15	1	30.15	3	30.05	29.85	-2	7,407	-0.03%
2018/08/14	7.4	30.24	0	0.00	29.65	7.4	7,324	0.10%
2018/08/13	1	31.40	10	32.15	30.75	-9	7,189	-0.13%
2018/08/10	4.4	32.17	93	32.24	31.80	-88.7	7,032	-1.26%
2018/08/09	8	31.98	4	31.91	31.90	4	6,961	0.06%
2018/08/08	51.4	32.50	42	32.62	31.75	9.4	6,907	0.14%
2018/08/07	75	32.35	79	32.44	32.65	-4	6,787	-0.06%
2018/08/06	69.3	31.78	12	31.85	31.80	57.3	6,687	0.86%
2018/08/03	13	32.75	28	33.08	32.20	-15	6,627	-0.23%
2018/08/02	0	0.00	4	32.40	32.30	-4	6,498	-0.06%
2018/08/01	34	32.41	0	0.00	31.85	34	6,373	0.53%
2018/07/31	33	32.10	7	31.82	32.00	26	6,187	0.42%
2018/07/30	10	31.80	7	32.44	32.40	3	6,110	0.05%
2018/07/27	71	31.93	12	32.00	32.00	59	5,970	0.99%
2018/07/26	47	31.25	41	31.51	31.00	6	5,694	0.11%
2018/07/25	18	29.13	34	29.43	29.25	-16	5,245	-0.31%
2018/07/24	73	29.38	37	29.75	29.30	36	5,128	0.70%
2018/07/23	6	28.18	11	27.94	27.95	-5	4,781	-0.10%
2018/07/20	14	28.05	22	28.56	28.60	-8	4,759	-0.17%
2018/07/19	8	28.76	19	28.33	28.45	-11	4,688	-0.23%
2018/07/18	7	28.75	0	0.00	28.60	7	4,648	0.15%
2018/07/17	47	29.06	51	29.27	28.65	-4	4,508	-0.09%
2018/07/16	68	28.96	48	28.72	28.10	20	4,143	0.48%
2018/07/13	25	28.22	44	28.25	29.30	-19	3,897	-0.49%
2018/07/12	23	26.87	17	27.05	27.75	6	3,424	0.18%
2018/07/09	2	25.43	30	25.89	25.15	-28	2,996	-0.93%
2018/07/06	31	25.13	10	23.89	25.35	21	2,827	0.74%
2018/07/05	0	0.00	5	23.91	23.10	-5	2,615	-0.19%
2018/07/04	6	23.81	3	23.80	23.85	3	2,583	0.12%
2018/07/03	0	0.00	2	23.23	23.30	-2	2,528	-0.08%
2018/06/29	1	22.85	0	0.00	22.85	1	2,471	0.04%
2018/06/27	20	23.36	5	23.45	23.25	15	2,444	0.61%
2018/06/25	5	23.55	1	23.85	23.35	4	2,387	0.17%
2018/06/19	1	23.15	0	0.00	22.90	1	2,276	0.04%
2018/06/14	5	24.30	13	24.14	23.60	-8	2,236	-0.36%
2018/06/13	6	23.70	3	24.02	24.35	3	2,068	0.15%
2018/06/12	5	23.57	0	0.00	23.25	5	2,014	0.25%
2018/06/11	1	23.00	2	23.70	23.80	-1	2,031	-0.05%
2018/06/07	0	0.00	67	23.75	23.70	-67	2,010	-3.33%
2018/06/06	0	0.00	27	23.86	24.10	-27	1,969	-1.37%
2018/06/05	0	0.00	1	24.05	23.85	-1	1,935	-0.05%
2018/06/04	4	23.83	0	0.00	23.60	4	1,887	0.21%
2018/06/01	117	24.44	81	23.62	23.50	36	1,842	1.95%	大買/
2018/05/31	54	22.80	15	23.53	23.65	39	1,706	2.29%
2018/05/30	1.2	21.34	0	0.00	21.50	1.2	1,504	0.08%
2018/05/29	0.2	21.65	0	0.00	21.60	0.2	1,498	0.01%
2018/05/28	0.3	21.85	0	0.00	21.85	0.3	1,464	0.02%
2018/05/25	1	21.80	4	21.75	21.90	-3	1,443	-0.21%
2018/05/23	2	21.80	0	0.00	21.85	2	1,412	0.14%
2018/05/22	2	22.10	0	0.00	22.10	2	1,367	0.15%
2018/05/11	0.4	21.40	0	0.00	21.55	0.4	1,136	0.03%
2018/05/10	30	22.70	62	22.52	22.25	-32	1,100	-2.91%
2018/05/09	42	22.12	0	0.00	22.30	42	1,007	4.17%
2018/05/04	0	0.00	1.3	22.49	22.45	-1.3	913	-0.15%
2018/04/26	3	21.80	3	21.35	21.35	0	770	0.00%
2018/04/25	0	0.00	2	21.25	21.70	-2	701	-0.29%
2018/04/20	0	0.00	1	20.75	20.60	-1	614	-0.16%
2018/04/19	0	0.00	3	20.90	20.95	-3	612	-0.49%
2018/04/17	0	0.00	4	21.05	20.65	-4	596	-0.67%
2018/04/13	0	0.00	5	20.25	20.20	-5	567	-0.88%
2018/04/12	5	20.34	2	20.05	20.25	3	587	0.51%
2018/04/11	0	0.00	1	19.55	19.40	-1	580	-0.17%
2018/04/10	7	19.30	0	0.00	19.50	7	589	1.19%
2018/03/27	1	18.75	0	0.00	18.80	1	621	0.16%
2018/03/15	0	0.00	1	20.90	20.65	-1	634	-0.16%
2018/03/13	0.5	18.60	1	18.80	18.80	-0.6	560	-0.10%
2018/03/12	0.3	18.80	0	0.00	18.80	0.3	568	0.05%
2018/03/07	1	19.10	0	0.00	18.80	1	566	0.18%
2018/03/02	0	0.00	2	18.75	18.80	-2	557	-0.36%
2018/02/09	0	0.00	12	18.35	18.55	-12	586	-2.05%
2018/02/07	2	18.85	0.3	18.85	18.85	1.7	621	0.27%
2018/02/06	0	0.00	12	17.95	18.20	-12	681	-1.76%
2018/02/02	0.3	20.55	0	0.00	20.55	0.3	666	0.04%
2018/01/22	0	0.00	1	21.95	21.80	-1	757	-0.13%
2018/01/17	2	22.10	0	0.00	22.20	2	748	0.27%
2018/01/11	2	21.40	0	0.00	21.45	2	756	0.26%
2018/01/10	0	0.00	2	21.30	21.20	-2	759	-0.26%
2018/01/08	0	0.00	1	22.60	22.40	-1	738	-0.14%
2018/01/02	0	0.00	1	20.95	20.95	-1	692	-0.14%