元翎 (4564)-凱基-站前券商分點個股進出

台股 » 個股 » 元翎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元翎

(4564)

可現股當沖

股價
22.65
漲跌
▲0.05
漲幅
+0.22%
成交量
676張
產業
上市電機機械類股▼1.09%
216人加入追蹤

立即追蹤
本地時間:13:30

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

元翎 (4564)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	22.50	0	0.00	22.60	2	647	0.31%
2024/04/29	0.2	22.40	0	0.00	22.40	0.2	641	0.03%
2024/04/26	0.3	22.20	0	0.00	22.20	0.3	643	0.04%
2024/04/25	36	22.31	0	0.00	22.40	36	645	5.57%
2024/04/23	0.1	22.05	1	21.65	22.00	-0.9	645	-0.14%
2024/04/22	1.5	21.57	0	0.00	21.50	1.5	650	0.23%
2024/04/19	3	21.82	0	0.00	21.60	3	643	0.47%
2024/04/18	1	22.15	0	0.00	22.25	1	626	0.16%
2024/04/17	5	22.50	0	0.00	22.50	5	622	0.80%
2024/04/16	2	22.28	0	0.00	22.25	2	627	0.32%
2024/04/12	0.1	23.10	0	0.00	23.00	0.1	611	0.01%
2024/04/11	11	23.10	0	0.00	23.20	11	604	1.82%
2024/04/03	9	23.17	0	0.00	23.20	9	598	1.50%
2024/04/01	0	0.00	3	23.60	23.65	-3	588	-0.51%
2024/03/21	20	22.91	0	0.00	22.85	20	559	3.57%
2024/03/20	10	23.00	0	0.00	23.00	10	570	1.75%
2024/03/19	20	23.20	12	23.18	23.25	8	574	1.39%
2024/03/18	10	22.80	0	0.00	23.20	10	576	1.74%
2024/03/15	3	22.80	0	0.00	22.80	3	577	0.52%
2024/03/14	1	22.70	0	0.00	22.80	1	599	0.17%
2024/03/13	21	23.22	0	0.00	22.90	21	601	3.49%
2024/03/08	6	23.15	0	23.95	23.10	6	601	1.00%
2024/03/07	0	0.00	10	24.35	23.75	-10	586	-1.71%
2024/03/06	1	24.80	3	24.70	24.45	-2	575	-0.35%
2024/03/05	0	0.00	2	23.55	23.55	-2	514	-0.39%
2024/02/27	3	23.83	0	0.00	23.50	3	520	0.58%
2024/02/26	0	23.95	7	24.00	24.00	-7	516	-1.36%
2024/02/23	0	0.00	3	23.45	23.30	-3	505	-0.59%
2024/02/21	0	0.00	11	23.58	23.70	-11	499	-2.20%
2024/02/20	0	23.50	7	23.44	23.50	-7	496	-1.41%
2024/02/19	1	23.50	6	23.68	23.65	-5	498	-1.00%
2024/02/05	1	22.50	0	0.00	22.50	1	478	0.21%
2024/02/01	0	0.00	1	23.00	23.00	-1	471	-0.21%
2024/01/24	0	0.00	3	23.75	23.70	-3	484	-0.62%
2024/01/19	3	23.45	4	23.28	23.35	-1	483	-0.21%
2024/01/15	0.4	23.35	0	0.00	23.45	0.4	474	0.07%
2024/01/10	1	23.15	0	0.00	23.15	1	504	0.20%
2023/12/15	1	23.60	0	0.00	24.00	1	873	0.11%
2023/12/12	1	23.90	0	0.00	23.95	1	873	0.11%
2023/12/11	3	23.95	7.6	24.00	23.90	-4.6	886	-0.52%
2023/12/07	2	25.00	0	0.00	24.65	2	905	0.22%
2023/12/04	10	24.78	0	0.00	24.80	10	961	1.04%
2023/11/29	1	24.50	35	24.50	24.65	-34	967	-3.51%
2023/11/28	0	0.00	2	24.55	24.65	-2	980	-0.20%
2023/11/27	0	0.00	1	24.85	24.45	-1	1,035	-0.10%
2023/11/22	0	0.00	10	24.50	24.75	-10	1,080	-0.93%
2023/11/20	0	24.50	0	0.00	24.55	0	1,078	0.00%
2023/11/16	0	0.00	2	24.45	24.45	-2	1,082	-0.18%
2023/11/13	1	23.65	0	0.00	23.65	1	1,089	0.09%
2023/11/08	0	0.00	1	24.40	24.20	-1	1,109	-0.09%
2023/11/02	1	24.00	0	0.00	24.00	1	1,168	0.09%
2023/10/20	0.8	24.80	1	23.85	24.50	-0.2	1,255	-0.01%
2023/10/12	1	26.40	5	26.60	26.20	-4	1,368	-0.29%
2023/10/11	1	26.50	0	0.00	26.40	1	1,386	0.07%
2023/10/06	2	27.58	1	27.60	27.60	1	1,406	0.07%
2023/10/05	8	27.71	0	0.00	27.65	8	1,495	0.54%
2023/10/04	2	28.00	2	27.50	27.45	0	1,504	0.00%
2023/10/03	0	0.00	5	26.60	26.10	-5	1,422	-0.35%
2023/09/18	0	0.00	1	25.60	25.60	-1	1,879	-0.05%
2023/09/14	0	0.00	0	26.05	26.05	0	1,921	0.00%
2023/09/12	27	25.29	26	25.85	25.25	1	2,090	0.05%
2023/09/11	8	26.08	7	26.09	25.80	1	2,115	0.05%
2023/09/08	0	25.50	10	25.20	25.50	-10	2,179	-0.46%
2023/09/07	1	25.50	0	0.00	25.40	1	2,203	0.05%
2023/08/31	2	26.43	1	26.40	26.40	1	2,581	0.04%
2023/08/29	0	0.00	3	25.70	25.25	-3	2,783	-0.11%
2023/08/28	4	25.30	0	0.00	25.50	4	3,451	0.12%
2023/08/21	10	23.55	0	0.00	23.50	10	5,317	0.19%
2023/08/16	0	0.00	1	23.30	23.70	-1	5,780	-0.02%
2023/08/14	0	0.00	3	24.00	23.60	-3	5,772	-0.05%
2023/08/09	0	0.00	10	25.20	25.20	-10	5,742	-0.17%
2023/08/08	0	0.00	1	26.10	25.95	-1	5,719	-0.02%
2023/07/31	0	0.00	3	26.25	26.25	-3	5,706	-0.05%
2023/07/26	8	26.84	5	26.80	26.50	3	5,670	0.05%
2023/07/25	3	26.10	201	25.80	26.00	-198	5,650	-3.50%	大賣/鉅額交易
2023/07/24	1	25.50	0	0.00	25.55	1	5,633	0.02%
2023/07/20	0	0.00	1	26.50	26.95	-1	5,591	-0.02%
2023/07/19	16	26.47	0	0.00	25.90	16	5,567	0.29%
2023/07/17	4	27.18	5	26.72	27.00	-1	5,513	-0.02%
2023/07/13	2	28.08	1	27.65	27.65	1	5,463	0.02%
2023/07/12	39	29.16	7	29.77	28.20	32	5,419	0.59%
2023/07/11	23	30.89	46	30.94	30.80	-23	5,310	-0.43%
2023/07/10	0	0.00	12	30.20	30.55	-12	5,224	-0.23%
2023/07/07	1	30.10	1	29.40	30.00	0	5,202	0.00%
2023/07/06	1	30.80	2	30.23	30.20	-1	5,177	-0.02%
2023/07/05	1	31.05	1	30.80	30.45	0	5,154	0.00%
2023/07/04	3	30.85	9	30.58	30.85	-6	5,133	-0.12%
2023/07/03	40	31.10	24	31.28	31.10	16	5,095	0.31%
2023/06/30	7	30.67	3	29.87	30.85	4	5,009	0.08%
2023/06/29	9	30.52	8	30.24	30.50	1	4,968	0.02%
2023/06/28	17	29.99	16	30.44	30.05	1	4,928	0.02%
2023/06/27	5	29.41	4	29.70	29.25	1	4,864	0.02%
2023/06/26	5	30.81	7	30.56	30.70	-2	4,809	-0.04%
2023/06/21	0	0.00	5	29.42	29.40	-5	4,678	-0.11%
2023/06/20	0	0.00	1	29.10	28.85	-1	4,660	-0.02%
2023/06/19	3	29.58	2	29.10	29.30	1	4,641	0.02%
2023/06/16	161	30.17	168	30.86	30.05	-7	4,603	-0.15%	大買/大賣/
2023/06/15	0	0.00	1	29.80	29.75	-1	4,452	-0.02%
2023/06/14	15	30.15	7	30.18	30.05	8	4,403	0.18%
2023/06/13	5	28.86	3	28.95	28.85	2	4,290	0.05%
2023/06/12	14	28.47	19	28.56	28.45	-5	4,266	-0.12%
2023/06/09	15	29.72	15	29.50	29.40	0	4,216	0.00%
2023/06/08	0	0.00	2	29.08	29.25	-2	4,156	-0.05%
2023/06/07	76	29.94	67	30.40	29.80	9	4,102	0.22%
2023/06/06	6	30.23	9	30.11	29.65	-3	3,990	-0.08%
2023/06/05	4	30.78	2	30.85	30.50	2	3,915	0.05%
2023/06/02	31.6	31.65	82	31.72	30.75	-50.4	3,842	-1.31%
2023/06/01	400	32.78	365	32.82	32.45	35	3,663	0.96%	大買/大賣/
2023/05/31	41	32.02	44	31.98	32.75	-3	2,977	-0.10%
2023/05/30	19	29.78	150	30.03	29.80	-131	2,750	-4.76%	大賣/鉅額交易
2023/05/29	377	30.93	46	30.36	30.65	331	2,609	12.68%	大買/鉅額交易
2023/05/26	213	31.63	188	31.48	30.30	25	2,298	1.09%	大買/大賣/
2023/05/25	118	29.51	67	29.27	30.10	51	1,563	3.26%	大買/
2023/05/24	82	27.19	74	27.23	27.40	8	1,158	0.69%
2023/05/23	6	25.40	1	24.50	25.60	5	882	0.57%
2023/05/15	1	22.70	0	0.00	22.95	1	821	0.12%
2023/05/12	1	23.01	0	0.00	22.90	1	821	0.13%
2023/05/11	0	23.40	0	0.00	23.30	0	814	0.00%
2023/05/09	1	23.70	0	0.00	23.60	1	812	0.12%
2023/05/05	0	0.00	1	24.80	24.60	-1	818	-0.12%
2023/05/03	1	24.00	0	0.00	24.05	1	823	0.12%
2023/04/28	0.1	24.10	0	0.00	24.05	0.1	828	0.01%
2023/04/19	1	24.65	0	0.00	24.50	1	807	0.12%
2023/04/11	0.1	24.15	0	0.00	24.10	0.1	777	0.01%
2023/04/07	0.2	23.73	1.8	23.64	23.60	-1.6	747	-0.22%
2023/04/06	1	24.00	0	0.00	23.90	1	717	0.14%
2023/03/29	0.1	24.10	0	0.00	24.15	0.1	701	0.01%
2023/03/21	0	24.95	0	0.00	24.80	0	659	0.01%
2023/03/15	0.1	25.20	0	0.00	24.70	0.1	635	0.01%
2023/03/14	1.1	25.13	1	25.20	25.00	0.1	626	0.02%
2023/03/13	1	25.24	7	25.26	25.50	-6	619	-0.96%
2023/03/07	0	0.00	10	25.70	25.65	-10	566	-1.77%
2023/03/03	0	0.00	2	25.45	25.60	-2	547	-0.37%
2023/03/02	1	25.65	0	0.00	25.55	1	540	0.19%
2023/03/01	4	25.48	0	0.00	25.25	4	529	0.76%
2023/02/24	1	26.15	0	0.00	26.10	1	511	0.20%
2023/02/23	0	0.00	1	26.60	26.80	-1	495	-0.20%
2023/02/21	4	26.70	3	26.85	27.35	1	438	0.23%
2023/02/20	3	25.10	4	25.44	25.50	-1	354	-0.28%
2023/02/17	1	23.90	0	0.00	23.85	1	314	0.32%
2023/02/16	1	23.55	0	0.00	23.65	1	307	0.33%
2023/02/15	1	23.75	0	0.00	23.55	1	304	0.33%
2023/02/14	2	23.80	0	0.00	23.75	2	298	0.67%
2023/02/13	3	23.93	0	0.00	23.95	3	295	1.01%
2023/02/10	2	24.90	0	0.00	24.55	2	285	0.70%
2023/02/07	0	24.55	0	0.00	24.55	0	265	0.00%
2023/02/06	0	25.75	0	0.00	24.85	0	255	0.00%
2023/02/03	5	25.12	1	24.95	25.10	4	249	1.60%
2023/01/30	1	24.00	0	0.00	23.95	1	206	0.48%
2022/12/21	1	23.75	0	0.00	23.75	1	238	0.42%
2022/12/07	1	24.90	1	24.80	24.90	0	237	0.00%
2022/12/02	1	25.70	0	0.00	25.90	1	238	0.42%
2022/11/23	0	0.00	1	23.55	23.60	-1	281	-0.36%
2022/11/08	0	0.00	1	24.05	23.80	-1	368	-0.27%
2022/11/07	0	0.00	1	24.35	24.20	-1	368	-0.27%
2022/11/03	1	24.00	0	0.00	24.10	1	375	0.27%
2022/10/20	1	22.65	0	0.00	23.20	1	381	0.26%
2022/09/29	0	26.45	0	0.00	25.20	0	350	0.00%
2022/09/26	2	25.18	0	0.00	25.10	2	353	0.57%
2022/09/23	1	26.15	1	26.10	26.05	0	358	0.00%
2022/09/20	2	26.95	0	0.00	27.00	2	355	0.56%
2022/09/19	1	27.50	0	0.00	27.50	1	353	0.28%
2022/09/12	1	28.15	0	0.00	28.20	1	351	0.28%
2022/09/02	1	29.05	0	0.00	29.30	1	346	0.29%
2022/08/31	1	30.60	0	0.00	30.55	1	328	0.30%
2022/08/30	24	30.86	26	30.80	30.80	-2	320	-0.62%
2022/08/29	7	30.91	10	31.14	31.30	-3	295	-1.02%
2022/08/26	6	29.83	2	29.53	30.30	4	247	1.62%
2022/08/24	0	0.00	2	27.95	27.75	-2	213	-0.94%
2022/08/23	5	28.10	0	0.00	28.15	5	211	2.37%
2022/08/22	1	27.15	0	0.00	27.20	1	200	0.50%
2022/08/19	0	27.50	0	0.00	27.20	0	201	0.00%
2022/08/10	0.1	28.10	0	0.00	27.80	0.1	195	0.05%
2022/07/01	1	28.30	0	0.00	27.90	1	252	0.40%
2022/06/30	1	29.80	0	0.00	29.35	1	241	0.41%
2022/06/28	0	0.00	1	31.35	31.35	-1	237	-0.42%
2022/06/24	4	30.40	9	30.36	30.50	-5	235	-2.12%
2022/06/23	0	0.00	18	29.90	29.50	-18	232	-7.75%
2022/06/22	0	0.00	24	29.84	29.75	-24	229	-10.46%
2022/06/17	1	28.90	0	0.00	29.60	1	231	0.43%
2022/06/09	3	31.23	0	0.00	31.45	3	242	1.24%
2022/05/31	1	31.75	0	0.00	31.85	1	279	0.36%
2022/05/30	1	31.85	0	0.00	31.90	1	279	0.36%
2022/05/27	0	0.00	0	31.75	31.75	0	279	0.00%
2022/05/26	1	32.20	0	0.00	31.65	1	280	0.36%
2022/05/24	0	0.00	11	31.64	31.60	-11	281	-3.91%
2022/04/25	2	32.08	0	0.00	31.40	2	269	0.74%
2022/04/20	1	33.30	0	0.00	33.50	1	252	0.40%
2022/04/18	0	33.90	0	0.00	33.45	0	254	0.00%
2022/04/14	1	34.25	0	0.00	34.30	1	251	0.40%
2022/04/12	0	0.00	1	35.70	34.95	-1	250	-0.40%
2022/04/11	1	34.25	0	0.00	34.75	1	251	0.40%
2022/04/06	0	0.00	1	35.40	36.35	-1	254	-0.39%
2022/03/31	0	38.66	0	38.95	35.75	0	266	0.00%
2022/03/30	0	38.75	3	36.23	36.25	-3	277	-1.08%
2022/03/28	0	36.00	0	0.00	35.60	0	278	0.00%
2022/03/25	0	36.58	0	0.00	36.10	0	279	0.00%
2022/03/09	1	34.40	0	0.00	34.20	1	276	0.36%
2022/03/08	0	35.10	0	0.00	34.45	0	273	0.00%
2022/03/07	2	36.15	0	0.00	36.20	2	261	0.77%
2022/03/04	1	37.80	0	0.00	37.55	1	256	0.39%
2022/02/22	0	0.00	1	38.10	38.00	-1	296	-0.34%
2022/02/16	2	38.05	0	0.00	38.00	2	322	0.62%
2022/02/14	0	0.00	1	38.30	38.30	-1	331	-0.30%
2022/02/11	1	39.15	0	0.00	39.10	1	333	0.30%
2022/02/10	0	0.00	6	39.45	39.25	-6	338	-1.77%
2022/01/26	2	37.55	0	0.00	37.45	2	360	0.55%
2022/01/21	1	38.20	2	38.65	38.20	-1	390	-0.26%
2022/01/19	2	38.80	0	0.00	38.85	2	401	0.50%
2022/01/18	2	39.05	0	0.00	39.05	2	411	0.49%
2022/01/17	3	38.95	0	0.00	39.25	3	418	0.72%
2022/01/13	1	39.60	1	39.60	39.50	0	435	0.00%
2022/01/07	2	39.83	0	0.00	40.15	2	451	0.44%
2022/01/05	1	41.15	0	0.00	40.85	1	450	0.22%
2022/01/03	4	41.74	0	0.00	41.60	4	464	0.86%
2021/12/30	2	41.68	0	0.00	42.15	2	475	0.42%
2021/12/29	0	0.00	4	41.40	41.70	-4	471	-0.85%
2021/12/28	0	0.00	1	41.10	41.45	-1	473	-0.21%
2021/12/27	4	40.83	2	41.40	41.40	2	476	0.42%
2021/12/24	0	0.00	16	41.02	41.15	-16	485	-3.29%
2021/12/21	1	39.35	0	0.00	39.55	1	496	0.20%
2021/12/13	0	0.00	1	40.55	40.55	-1	538	-0.19%
2021/12/09	0	0.00	15	40.89	40.80	-15	554	-2.71%
2021/12/07	0	0.00	3	40.80	40.70	-3	567	-0.53%
2021/12/06	0	0.00	2	40.60	40.60	-2	573	-0.35%
2021/12/02	2	40.03	1	40.05	40.00	1	597	0.17%
2021/12/01	1	40.40	1	40.10	40.50	0	606	0.00%
2021/11/30	1	40.55	0	0.00	39.90	1	619	0.16%
2021/11/29	0	0.00	5	40.30	40.35	-5	642	-0.78%
2021/11/24	10	42.80	1	41.85	41.80	9	675	1.33%
2021/11/17	2	42.90	2	42.65	42.70	0	767	0.00%
2021/11/16	1	42.25	0	0.00	42.95	1	796	0.13%
2021/11/15	0	0.00	3	41.23	41.40	-3	814	-0.37%
2021/11/10	0	0.00	2	42.10	41.90	-2	905	-0.22%
2021/11/08	3	42.80	0	0.00	42.30	3	942	0.32%
2021/11/05	2	43.55	1	43.90	43.50	1	979	0.10%
2021/11/02	2	45.50	1	45.25	44.80	1	1,120	0.09%
2021/11/01	0	0.00	1	45.00	44.75	-1	1,171	-0.09%
2021/10/29	1	43.90	1	43.75	44.00	0	1,186	0.00%
2021/10/28	1	43.70	0	0.00	43.85	1	1,200	0.08%
2021/10/21	1	42.85	0	0.00	41.75	1	1,450	0.07%
2021/10/20	2	41.05	2	41.55	41.65	0	1,457	0.00%
2021/10/06	2	41.05	0	0.00	40.05	2	2,207	0.09%
2021/10/05	0	0.00	1	41.50	41.35	-1	2,265	-0.04%
2021/09/29	3	43.20	0	0.00	42.35	3	2,682	0.11%
2021/09/28	1	44.55	0	0.00	44.45	1	2,726	0.04%
2021/09/27	1	45.80	0	0.00	45.30	1	2,770	0.04%
2021/09/22	4	44.98	0	0.00	44.35	4	3,021	0.13%
2021/09/17	0	0.00	3	46.15	46.15	-3	3,077	-0.10%
2021/09/16	1	45.65	0	0.00	44.90	1	3,167	0.03%
2021/09/13	0	0.00	6	45.93	45.70	-6	3,420	-0.18%
2021/09/10	1	46.05	1	45.25	45.50	0	3,445	0.00%
2021/09/08	0	0.00	1	45.90	44.10	-1	3,482	-0.03%
2021/09/06	0	0.00	4	45.75	45.70	-4	3,546	-0.11%
2021/08/31	0	0.00	2	46.00	46.20	-2	3,752	-0.05%
2021/08/30	1	45.00	3	46.17	45.95	-2	3,800	-0.05%
2021/08/27	1	44.50	0	0.00	44.50	1	3,808	0.03%
2021/08/26	6	45.02	0	0.00	44.75	6	3,863	0.16%
2021/08/25	0	0.00	1	46.85	45.80	-1	3,879	-0.03%
2021/08/24	0	0.00	1	46.40	46.00	-1	3,872	-0.03%
2021/08/23	5	44.12	2	44.35	44.50	3	3,903	0.08%
2021/08/20	0	0.00	1	43.60	44.25	-1	3,985	-0.03%
2021/08/19	5	41.53	2	42.40	40.60	3	3,958	0.08%
2021/08/18	0	0.00	5	39.32	42.95	-5	3,971	-0.13%
2021/08/17	1	39.45	1	39.05	39.05	0	3,986	0.00%
2021/08/16	1	40.65	3	40.63	40.65	-2	3,998	-0.05%
2021/08/13	6	41.98	3	41.83	41.70	3	4,006	0.07%
2021/08/12	2	43.75	0	0.00	43.60	2	4,006	0.05%
2021/08/11	4	44.38	4	44.25	43.00	0	4,027	0.00%
2021/08/10	6	45.14	4	45.43	45.30	2	4,032	0.05%
2021/08/09	3	46.37	0	0.00	46.20	3	4,037	0.07%
2021/08/06	0	0.00	18	47.36	46.90	-18	4,053	-0.44%
2021/08/05	8	47.06	3	46.27	46.35	5	4,081	0.12%
2021/08/04	4	48.28	1	49.00	48.00	3	4,122	0.07%
2021/08/03	11	48.96	0	0.00	48.55	11	4,166	0.26%
2021/08/02	8	48.64	1	48.75	49.50	7	4,220	0.17%
2021/07/30	14	49.71	0	0.00	49.05	14	4,262	0.33%
2021/07/29	26	50.13	0	0.00	49.90	26	4,329	0.60%
2021/07/28	7	51.56	9	49.20	51.20	-2	4,393	-0.05%
2021/07/27	3	53.53	4	53.88	51.40	-1	4,506	-0.02%
2021/07/26	0	0.00	2.1	53.30	52.90	-2.1	4,905	-0.04%
2021/07/23	7	52.91	2	52.40	52.50	5	5,319	0.09%
2021/07/22	2	53.00	7	53.84	53.50	-5	5,469	-0.09%
2021/07/21	19	53.25	19	53.38	53.40	0	5,649	0.00%
2021/07/20	8	53.03	9	53.64	54.40	-1	5,909	-0.02%
2021/07/19	13	53.59	26	53.47	54.70	-13	5,913	-0.22%
2021/07/16	4	50.03	0	0.00	50.20	4	5,698	0.07%
2021/07/15	10	50.03	0	0.00	49.80	10	5,698	0.18%
2021/07/14	8	49.84	40	50.40	50.00	-32	5,686	-0.56%
2021/07/13	13	49.54	27	50.07	48.90	-14	5,627	-0.25%
2021/07/12	18	50.28	5	50.88	50.20	13	5,566	0.23%
2021/07/09	30	50.56	12	50.64	50.50	18	5,516	0.33%
2021/07/08	31	50.65	27	49.98	52.40	4	5,424	0.07%
2021/07/07	4	48.75	15	49.21	49.25	-11	5,279	-0.21%
2021/07/06	0	0.00	4	48.85	48.50	-4	5,189	-0.08%
2021/07/05	2	48.20	21	48.25	48.85	-19	5,168	-0.37%
2021/07/02	9	47.82	8	48.07	47.65	1	5,137	0.02%
2021/07/01	26	47.65	23	48.65	47.50	3	5,106	0.06%
2021/06/30	20	47.86	39	47.46	48.90	-19	5,019	-0.38%
2021/06/29	17	45.61	0	0.00	45.00	17	5,027	0.34%
2021/06/28	28.1	46.38	1	47.25	46.20	27.1	4,989	0.54%
2021/06/25	2	46.80	2	47.55	47.00	0	4,935	0.00%
2021/06/24	9	48.04	58	48.61	48.10	-49	4,848	-1.01%
2021/06/23	3	45.80	4	45.75	45.65	-1	4,653	-0.02%
2021/06/21	1	44.10	4	45.26	45.40	-3	4,679	-0.06%
2021/06/18	1	45.55	7	45.75	45.10	-6	4,730	-0.13%
2021/06/17	2	45.80	0	0.00	45.70	2	4,836	0.04%
2021/06/16	1	44.60	4	45.40	44.25	-3	5,007	-0.06%
2021/06/15	9	46.21	10	46.25	45.55	-1	5,002	-0.02%
2021/06/11	71	46.06	1	45.65	46.10	70	4,998	1.40%
2021/06/09	9	44.29	4	44.13	44.40	5	4,945	0.10%
2021/06/08	4	43.38	0	0.00	43.55	4	4,850	0.08%
2021/06/07	12	42.72	18	43.15	43.30	-6	4,825	-0.12%
2021/06/01	4	41.95	4	42.30	42.40	0	4,716	0.00%
2021/05/31	2	42.28	0	0.00	41.95	2	4,731	0.04%
2021/05/28	4	40.73	9	41.90	42.55	-5	4,708	-0.11%
2021/05/26	3	38.77	3	39.28	38.90	0	4,664	0.00%
2021/05/24	1	37.30	0	0.00	37.40	1	4,717	0.02%
2021/05/21	0	0.00	2	36.85	37.00	-2	4,847	-0.04%
2021/05/20	2	36.55	2	36.88	35.70	0	5,040	0.00%
2021/05/19	3	35.85	3	36.30	35.95	0	5,089	0.00%
2021/05/18	2	35.35	1	35.00	36.60	1	5,064	0.02%
2021/05/17	5	33.75	1	34.90	33.30	4	5,030	0.08%
2021/05/14	3	36.67	1	35.60	37.00	2	4,967	0.04%
2021/05/13	5	35.29	15	36.47	36.55	-10	4,914	-0.20%
2021/05/12	7	39.71	8	39.16	38.15	-1	4,831	-0.02%
2021/05/11	5	41.90	13	42.30	42.25	-8	4,730	-0.17%
2021/05/10	1	44.40	10	43.41	44.15	-9	4,668	-0.19%
2021/05/07	34	44.47	15	44.39	44.80	19	4,621	0.41%
2021/05/06	8	43.67	7	43.74	41.65	1	4,567	0.02%
2021/05/05	16	45.95	16	44.50	44.80	0	4,513	0.00%
2021/05/04	21	47.75	18	46.22	45.30	3	4,403	0.07%
2021/05/03	68	50.85	60	51.14	50.30	8	4,201	0.19%
2021/04/29	23	49.57	57	49.04	50.10	-34	3,752	-0.91%
2021/04/28	19	44.43	10	42.71	45.60	9	3,317	0.27%
2021/04/27	18	42.95	11	42.96	42.90	7	3,128	0.22%
2021/04/26	20	42.88	118	43.36	43.45	-98	2,913	-3.36%	大賣/
2021/04/23	1	39.00	13	39.37	39.50	-12	2,568	-0.47%
2021/04/22	2	38.30	10	37.50	37.20	-8	2,476	-0.32%
2021/04/21	0	0.00	3	38.55	38.85	-3	2,466	-0.12%
2021/04/20	2	39.25	33	38.82	38.75	-31	2,645	-1.17%
2021/04/19	0	0.00	25	38.33	38.40	-25	2,660	-0.94%
2021/04/16	0	0.00	87	37.69	38.00	-87	2,638	-3.30%
2021/04/14	0	0.00	4	37.15	37.00	-4	2,617	-0.15%
2021/04/13	2	38.53	9	37.72	37.50	-7	2,594	-0.27%
2021/04/09	1	37.60	1	37.80	37.75	0	2,558	0.00%
2021/04/08	9	38.24	4	38.15	38.05	5	2,539	0.20%
2021/04/07	3	37.55	0	0.00	38.10	3	2,515	0.12%
2021/04/01	3	38.37	14	38.23	37.20	-11	2,469	-0.45%
2021/03/31	1	38.80	0	0.00	38.80	1	2,377	0.04%
2021/03/30	1	39.30	0	0.00	39.00	1	2,355	0.04%
2021/03/29	0	0.00	1	39.30	39.30	-1	2,344	-0.04%
2021/03/26	1	39.65	0	0.00	39.70	1	2,328	0.04%
2021/03/25	7	38.84	4	38.30	38.35	3	2,298	0.13%
2021/03/24	2	39.15	14	39.29	39.05	-12	2,268	-0.53%
2021/03/23	9	39.84	11	39.97	38.90	-2	2,214	-0.09%
2021/03/22	26	40.21	10	40.52	40.00	16	2,135	0.75%
2021/03/19	35	40.05	19	39.51	40.00	16	2,011	0.80%
2021/03/18	1	38.00	0	0.00	38.10	1	1,804	0.06%
2021/03/17	94	38.30	93	38.51	38.05	1	1,784	0.06%
2021/03/16	0	0.00	2	38.20	38.00	-2	1,733	-0.12%
2021/03/15	6	38.11	8	38.13	38.15	-2	1,705	-0.12%
2021/03/11	5	36.50	0	0.00	36.55	5	1,646	0.30%
2021/03/10	0	0.00	5	35.85	35.85	-5	1,638	-0.31%
2021/03/09	1	35.80	0	0.00	36.25	1	1,633	0.06%
2021/03/08	1	36.50	0	0.00	36.15	1	1,619	0.06%
2021/03/05	0	0.00	4	37.80	36.70	-4	1,604	-0.25%
2021/03/04	1	37.50	2	37.30	37.30	-1	1,586	-0.06%
2021/03/03	1	36.00	0	0.00	36.05	1	1,557	0.06%
2021/03/02	25	36.59	24	38.20	36.60	1	1,522	0.07%
2021/02/26	0	0.00	3	38.25	38.20	-3	1,469	-0.20%
2021/02/25	5	39.00	0	0.00	39.00	5	1,438	0.35%
2021/02/24	6	39.43	14	39.80	38.70	-8	1,378	-0.58%
2021/02/23	9	38.88	8	39.49	40.65	1	1,284	0.08%
2021/02/22	20	39.87	5	39.54	40.15	15	1,121	1.34%
2021/02/19	1	34.00	4	34.98	36.50	-3	894	-0.34%
2021/02/18	0	0.00	4	32.90	33.20	-4	819	-0.49%
2021/02/03	0	0.00	1	31.75	31.50	-1	799	-0.13%
2021/02/02	1	32.25	0	0.00	31.45	1	804	0.12%
2021/01/29	0	0.00	1	33.40	31.90	-1	792	-0.13%
2021/01/27	2	32.50	5	33.60	33.50	-3	739	-0.41%
2021/01/26	1	31.95	0	0.00	31.30	1	683	0.15%
2021/01/22	2	30.70	1	30.70	30.65	1	678	0.15%
2021/01/21	1	31.15	12	30.98	30.65	-11	679	-1.62%
2021/01/19	0	0.00	1	32.00	32.30	-1	660	-0.15%
2021/01/14	1	32.65	1	32.25	32.65	0	635	0.00%
2021/01/13	39	34.48	144	34.36	32.50	-105	616	-17.02%	大賣/鉅額交易
2021/01/12	0	0.00	17	32.69	33.40	-17	415	-4.09%
2021/01/08	0	0.00	2	29.55	29.55	-2	353	-0.57%
2021/01/05	3	31.22	6	31.20	31.00	-3	354	-0.85%
2021/01/04	9	31.14	1	31.10	31.05	8	348	2.29%
2020/12/30	1	30.05	3	30.05	30.05	-2	343	-0.58%
2020/12/28	0	0.00	1	29.60	29.65	-1	342	-0.29%
2020/12/25	1	29.40	0	0.00	29.50	1	338	0.30%
2020/12/23	0	0.00	2	29.45	29.25	-2	354	-0.56%
2020/12/17	3	30.03	0	0.00	29.90	3	408	0.73%
2020/12/16	0	0.00	35	30.04	30.25	-35	425	-8.22%
2020/12/07	3	30.52	10	30.50	30.45	-7	520	-1.35%
2020/12/04	0	0.00	1	31.10	31.05	-1	513	-0.19%
2020/12/03	5	30.78	0	0.00	31.10	5	515	0.97%
2020/12/01	2	30.85	0	0.00	30.85	2	521	0.38%
2020/11/30	0	0.00	2	31.45	31.05	-2	526	-0.38%
2020/11/27	1	31.35	0	0.00	31.55	1	532	0.19%
2020/11/25	2	30.03	0	0.00	30.10	2	558	0.36%
2020/11/20	0	0.00	1	29.50	29.85	-1	618	-0.16%
2020/11/10	0	0.00	1	29.45	29.30	-1	799	-0.13%
2020/11/04	0	0.00	5	27.75	27.85	-5	858	-0.58%
2020/11/03	0	0.00	10	27.56	27.50	-10	873	-1.14%
2020/11/02	1	27.30	0	0.00	27.10	1	882	0.11%
2020/10/29	4	28.10	0	0.00	28.20	4	917	0.44%
2020/10/27	3	29.05	0	0.00	28.95	3	950	0.32%
2020/10/26	1.1	29.36	0	0.00	29.40	1.1	979	0.11%
2020/10/22	0	0.00	1	30.20	28.90	-1	1,104	-0.09%
2020/09/25	1	29.30	0	0.00	29.35	1	1,494	0.07%
2020/09/24	2	30.03	0	0.00	29.90	2	1,623	0.12%
2020/09/22	1	31.80	2	32.30	31.60	-1	1,678	-0.06%
2020/09/18	1	32.55	0	0.00	32.55	1	1,646	0.06%
2020/09/17	0	0.00	16	31.37	31.65	-16	1,623	-0.99%
2020/09/11	2	30.73	0	0.00	31.80	2	1,626	0.12%
2020/09/10	7	31.27	0	0.00	31.05	7	1,567	0.45%
2020/09/09	2	31.30	1	31.50	31.70	1	1,567	0.06%
2020/09/08	0	0.00	5	31.88	31.70	-5	1,570	-0.32%
2020/09/07	0	0.00	3	32.35	32.30	-3	1,599	-0.19%
2020/09/03	1	33.65	0	0.00	33.10	1	1,618	0.06%
2020/09/01	29	33.73	0	0.00	33.70	29	1,641	1.77%
2020/08/31	0	0.00	2	33.28	33.00	-2	1,676	-0.12%
2020/08/28	0	0.00	1	32.65	32.95	-1	1,728	-0.06%
2020/08/25	3	32.75	3	31.85	32.20	0	1,674	0.00%
2020/08/20	5	30.06	26	29.91	30.00	-21	1,660	-1.26%
2020/08/19	1	31.90	0	0.00	31.85	1	1,664	0.06%
2020/08/18	10	33.00	0	0.00	32.70	10	1,625	0.62%
2020/08/17	0	0.00	2	33.25	33.30	-2	1,622	-0.12%
2020/08/11	4	32.11	3	32.57	32.50	1	1,574	0.06%
2020/08/10	5	33.17	0	0.00	33.10	5	1,544	0.32%
2020/08/07	3	33.62	2	34.00	34.00	1	1,525	0.07%
2020/08/06	1	34.80	0	0.00	34.55	1	1,516	0.07%
2020/07/29	0	0.00	20	37.80	37.30	-20	1,446	-1.38%
2020/07/28	23	38.87	0	0.00	37.25	23	1,427	1.61%
2020/07/27	1	37.70	0	0.00	37.90	1	1,351	0.07%
2020/07/23	1	38.60	0	0.00	38.35	1	1,303	0.08%
2020/07/20	40	36.68	2	37.05	37.40	38	1,228	3.09%
2020/07/15	100	38.90	0	0.00	38.05	100	1,219	8.20%
2020/07/14	29	37.73	0	0.00	37.75	29	1,181	2.46%
2020/07/13	14	37.30	0	0.00	38.00	14	1,177	1.19%
2020/07/09	28	40.07	28	39.39	38.55	0	1,148	0.00%
2020/07/07	0	0.00	14	40.04	39.80	-14	1,106	-1.27%
2020/07/06	8	40.93	1	41.00	40.60	7	1,078	0.65%
2020/07/03	21	39.90	24	40.41	40.00	-3	1,030	-0.29%
2020/07/02	4	37.89	172	38.04	38.05	-168	903	-18.59%	大賣/鉅額交易
2020/06/23	0	0.00	6	34.20	34.60	-6	861	-0.70%
2020/06/22	3	34.55	0	0.00	34.60	3	867	0.35%
2020/06/17	3	34.00	0	0.00	34.40	3	894	0.34%
2020/06/08	1	36.50	0	0.00	35.85	1	952	0.10%
2020/06/05	0	0.00	1	36.90	36.35	-1	935	-0.11%
2020/06/04	5	34.77	10	34.43	34.70	-5	880	-0.57%
2020/06/02	0	0.00	60	32.04	32.05	-60	830	-7.23%
2020/06/01	0	0.00	2	31.95	32.20	-2	832	-0.24%
2020/05/28	0	0.00	2	32.70	31.80	-2	836	-0.24%
2020/05/27	8	32.87	3	32.65	32.50	5	834	0.60%
2020/05/26	0	0.00	1	33.80	33.35	-1	827	-0.12%
2020/05/25	0	0.00	10	31.40	31.80	-10	809	-1.23%
2020/05/22	27	32.29	0	0.00	31.95	27	818	3.30%
2020/05/15	2	29.95	0	0.00	30.05	2	836	0.24%
2020/05/13	1	30.80	0	0.00	31.40	1	840	0.12%
2020/05/12	1	31.20	0	0.00	31.05	1	853	0.12%
2020/05/11	1	31.35	0	0.00	31.65	1	865	0.12%
2020/05/08	1	32.30	0	0.00	32.10	1	870	0.11%
2020/05/07	0	0.00	4	32.30	32.30	-4	894	-0.45%
2020/05/04	0	0.00	1	31.70	31.85	-1	980	-0.10%
2020/04/30	6	32.23	0	0.00	32.55	6	1,001	0.60%
2020/04/28	2	30.50	0	0.00	30.55	2	1,007	0.20%
2020/04/27	1	30.45	0	0.00	30.45	1	1,031	0.10%
2020/04/23	1	29.50	0	0.00	29.60	1	1,046	0.10%
2020/04/22	0	0.00	1	28.60	29.35	-1	1,083	-0.09%
2020/04/21	35	29.23	1	29.35	29.05	34	1,090	3.12%
2020/04/20	0	0.00	1	30.25	30.50	-1	1,091	-0.09%
2020/04/17	5	31.17	31	30.55	30.45	-26	1,103	-2.36%
2020/04/16	10	30.40	5	30.45	30.70	5	1,113	0.45%
2020/04/15	64	30.70	4	30.30	30.70	60	1,115	5.38%
2020/04/09	1	30.60	2	30.80	30.05	-1	1,112	-0.09%
2020/04/08	3	29.67	9	29.88	30.50	-6	1,103	-0.54%
2020/04/07	1	28.50	1	28.80	28.60	0	1,086	0.00%
2020/04/06	2	27.85	0	0.00	27.80	2	1,074	0.19%
2020/04/01	1	27.35	0	0.00	27.40	1	1,071	0.09%
2020/03/30	1	26.25	0	0.00	26.75	1	1,075	0.09%
2020/03/27	0	0.00	15	27.18	26.90	-15	1,080	-1.39%
2020/03/26	10	26.70	0	0.00	26.85	10	1,072	0.93%
2020/03/25	5	26.95	0	0.00	26.55	5	1,074	0.47%
2020/03/24	0	0.00	6	25.42	25.80	-6	1,061	-0.56%
2020/03/23	6	24.13	0	0.00	24.10	6	1,069	0.56%
2020/03/20	1	24.40	5	25.65	25.10	-4	1,078	-0.37%
2020/03/19	7	24.22	4	24.30	23.95	3	1,070	0.28%
2020/03/17	0	0.00	1	26.75	26.60	-1	1,061	-0.09%
2020/03/16	4	28.40	2	28.13	27.65	2	1,053	0.19%
2020/03/13	6	27.70	3	27.45	28.20	3	1,053	0.28%
2020/03/12	10	31.23	9	31.52	30.40	1	1,015	0.10%
2020/03/11	2	33.35	1	33.80	33.30	1	986	0.10%
2020/03/10	1	32.30	0	0.00	33.10	1	977	0.10%
2020/03/09	4.1	33.90	0	0.00	33.55	4.1	962	0.42%
2020/03/05	1	35.45	0	0.00	35.45	1	944	0.11%
2020/03/04	1	34.95	0	0.00	35.10	1	942	0.11%
2020/02/25	4	36.38	0	0.00	36.30	4	933	0.43%
2020/02/21	0	0.00	4	38.15	38.20	-4	907	-0.44%
2020/02/20	0	0.00	11	37.68	37.70	-11	900	-1.22%
2020/02/12	10	37.05	0	0.00	37.05	10	897	1.11%
2020/02/10	2	35.25	2	35.45	35.55	0	882	0.00%
2020/02/06	0	0.00	1	35.80	36.15	-1	831	-0.12%
2020/02/05	11	35.68	0	0.00	35.80	11	799	1.38%
2020/02/04	10	34.10	2	34.00	34.25	8	765	1.04%
2020/02/03	2	32.93	2	34.40	34.50	0	756	0.00%
2020/01/30	2	36.38	1	37.10	36.10	1	753	0.13%
2020/01/17	4	39.65	0	0.00	39.90	4	729	0.55%
2020/01/16	4	40.05	0	0.00	40.55	4	716	0.56%
2020/01/15	1	39.40	0	0.00	39.40	1	685	0.15%
2020/01/14	2	39.63	0	0.00	39.90	2	690	0.29%
2020/01/10	1	39.50	0	0.00	39.35	1	686	0.15%
2020/01/08	1	39.85	0	0.00	40.10	1	675	0.15%
2020/01/07	3	40.60	0	0.00	40.65	3	672	0.45%
2020/01/06	2	41.65	0	0.00	41.30	2	674	0.30%
2020/01/02	0	0.00	1	42.15	42.60	-1	688	-0.15%
2019/12/23	0	0.00	1	42.65	42.70	-1	707	-0.14%
2019/12/18	1	42.40	0	0.00	43.65	1	724	0.14%
2019/12/17	2	42.60	0	0.00	42.60	2	748	0.27%
2019/12/16	1	43.35	0	0.00	43.50	1	735	0.14%
2019/12/13	2	44.75	0	0.00	44.00	2	733	0.27%
2019/12/12	1	44.80	0	0.00	45.10	1	735	0.14%
2019/11/28	0	0.00	1	47.70	47.70	-1	791	-0.13%
2019/11/27	1	47.55	1	48.10	48.10	0	800	0.00%
2019/11/26	0	0.00	1	47.25	47.45	-1	836	-0.12%
2019/11/25	2	46.18	1	46.05	46.25	1	835	0.12%
2019/11/18	2	45.28	1	45.40	45.15	1	1,001	0.10%
2019/11/12	3	46.80	2	47.65	47.95	1	1,023	0.10%
2019/11/11	1	46.50	6	48.00	46.30	-5	1,029	-0.49%
2019/11/08	6	47.84	0	0.00	47.65	6	1,036	0.58%
2019/11/06	0	0.00	2	49.23	49.05	-2	1,034	-0.19%
2019/11/04	2	49.63	7	49.56	49.65	-5	1,054	-0.47%
2019/11/01	4	49.38	1	49.60	49.25	3	1,068	0.28%
2019/10/31	8	48.99	1	48.90	48.70	7	1,079	0.65%
2019/10/30	2	49.75	6	49.98	49.90	-4	1,084	-0.37%
2019/10/29	7	50.30	16	50.48	49.90	-9	1,094	-0.82%
2019/10/28	2	51.00	13	51.48	50.70	-11	1,120	-0.98%
2019/10/25	2	51.50	0	0.00	51.10	2	1,152	0.17%
2019/10/24	2	51.50	0	0.00	51.90	2	1,189	0.17%
2019/10/23	0	0.00	1	51.40	51.50	-1	1,251	-0.08%
2019/10/22	1	51.90	0	0.00	51.80	1	1,259	0.08%
2019/10/15	0	0.00	1	52.20	52.40	-1	1,347	-0.07%
2019/10/09	2	51.45	1	51.10	51.10	1	1,367	0.07%
2019/10/08	1	51.30	1	51.30	51.30	0	1,393	0.00%
2019/10/02	1	53.60	2	53.90	54.00	-1	1,441	-0.07%
2019/09/25	1	54.10	0	0.00	53.80	1	1,598	0.06%
2019/09/20	2	54.95	0	0.00	54.70	2	1,600	0.12%
2019/09/17	0	0.00	10	57.63	56.70	-10	1,563	-0.64%
2019/09/16	1	58.40	4	58.70	58.10	-3	1,557	-0.19%
2019/09/12	0	0.00	1	59.40	58.70	-1	1,549	-0.06%
2019/09/11	2	59.20	2	59.30	59.10	0	1,547	0.00%
2019/09/10	0	0.00	1	59.50	59.30	-1	1,548	-0.06%
2019/09/06	1	59.40	2	60.05	60.00	-1	1,576	-0.06%
2019/09/05	2	59.65	0	0.00	59.40	2	1,591	0.13%
2019/09/04	2	59.05	0	0.00	59.10	2	1,615	0.12%
2019/09/03	1	59.10	0	0.00	59.10	1	1,635	0.06%
2019/09/02	0	0.00	1	59.10	58.70	-1	1,648	-0.06%
2019/08/30	2	58.80	1	59.20	58.50	1	1,676	0.06%
2019/08/29	3	60.33	0	0.00	59.20	3	1,682	0.18%
2019/08/28	1	59.10	0	0.00	59.00	1	1,648	0.06%
2019/08/23	6	60.13	0	0.00	59.80	6	1,666	0.36%
2019/08/22	1	61.20	0	0.00	60.50	1	1,657	0.06%
2019/08/21	16	62.14	23	62.34	61.20	-7	1,634	-0.43%
2019/08/20	0	0.00	1	57.30	59.20	-1	1,548	-0.06%
2019/08/15	0	0.00	18	59.00	59.10	-18	1,647	-1.09%
2019/08/14	7	59.49	38	59.11	59.60	-31	1,647	-1.88%
2019/08/13	2	58.75	0	0.00	58.60	2	1,650	0.12%
2019/08/05	1	58.50	0	0.00	58.00	1	1,700	0.06%
2019/08/01	9	59.68	0	0.00	59.70	9	1,701	0.53%
2019/07/31	2	58.40	0	0.00	58.70	2	1,699	0.12%
2019/07/30	1	60.70	0	0.00	58.20	1	1,696	0.06%
2019/07/29	1	62.90	2	60.80	60.30	-1	1,660	-0.06%
2019/07/26	0	0.00	18	61.74	61.70	-18	1,625	-1.11%
2019/07/25	4	60.63	7	60.59	60.90	-3	1,589	-0.19%
2019/07/19	0	0.00	1	56.10	56.50	-1	1,510	-0.07%
2019/07/18	16	57.76	15	58.00	58.00	1	1,486	0.07%
2019/07/17	2	58.45	1	58.40	58.70	1	1,462	0.07%
2019/07/16	9	58.43	0	0.00	58.10	9	1,476	0.61%
2019/07/15	6	57.10	0	0.00	57.00	6	1,512	0.40%
2019/07/12	5	56.04	0	0.00	56.50	5	1,529	0.33%
2019/07/11	4	56.20	0	0.00	56.10	4	1,522	0.26%
2019/07/09	2	56.15	0	0.00	56.00	2	1,582	0.13%
2019/07/05	0	0.00	1	60.00	59.40	-1	1,576	-0.06%
2019/07/03	1	57.20	27	57.41	57.80	-26	1,595	-1.63%
2019/07/02	29	58.54	202	58.46	58.60	-173	1,580	-10.95%	大賣/鉅額交易
2019/06/28	1	53.30	0	0.00	53.40	1	1,510	0.07%
2019/06/27	0	0.00	1	53.50	53.70	-1	1,542	-0.06%
2019/06/26	1	52.80	0	0.00	52.60	1	1,569	0.06%
2019/06/25	23	53.32	0	0.00	52.50	23	1,637	1.40%
2019/06/24	16	54.11	0	0.00	54.10	16	1,659	0.96%
2019/06/20	21	53.98	26	53.70	53.80	-5	1,754	-0.28%
2019/06/19	47	52.95	0	0.00	53.30	47	1,832	2.56%
2019/06/18	38	52.33	13	52.40	52.40	25	1,973	1.27%
2019/06/17	20	52.90	0	0.00	53.30	20	2,003	1.00%
2019/06/14	3	54.53	1	55.40	54.70	2	2,043	0.10%
2019/06/13	0	0.00	3	52.90	53.00	-3	2,160	-0.14%
2019/06/12	0	0.00	2	52.75	52.90	-2	2,305	-0.09%
2019/06/11	13	50.16	0	0.00	49.85	13	2,398	0.54%
2019/06/06	5	50.14	1	49.90	49.50	4	2,517	0.16%
2019/06/04	15	51.70	0	0.00	51.60	15	2,560	0.59%
2019/06/03	3	51.87	55	51.98	51.60	-52	2,616	-1.99%
2019/05/29	2	52.85	0	0.00	52.90	2	2,759	0.07%
2019/05/27	11	54.88	0	0.00	54.30	11	2,864	0.38%
2019/05/24	1	53.70	0	0.00	53.40	1	2,872	0.03%
2019/05/23	4	56.03	6	55.57	55.40	-2	2,905	-0.07%
2019/05/20	4	60.25	0	0.00	60.50	4	3,014	0.13%
2019/05/17	1	63.50	50	62.30	62.30	-49	2,994	-1.64%
2019/05/16	10	64.90	0	0.00	64.50	10	2,986	0.33%
2019/05/15	20	66.15	0	0.00	66.00	20	2,986	0.67%
2019/05/14	6	64.58	5	66.00	66.10	1	3,005	0.03%
2019/05/13	0	0.00	9	66.30	66.30	-9	2,989	-0.30%
2019/05/09	9	63.93	9	63.50	63.50	0	2,944	0.00%
2019/05/08	32	65.35	5	65.10	65.10	27	2,932	0.92%
2019/05/06	1	63.40	1	63.50	63.50	0	2,915	0.00%
2019/04/29	0	0.00	2	62.85	62.90	-2	2,926	-0.07%
2019/04/24	1	63.20	0	0.00	62.60	1	2,917	0.03%
2019/04/23	1	64.00	0	0.00	63.20	1	2,935	0.03%
2019/04/22	6	61.77	7	64.44	65.10	-1	2,931	-0.03%
2019/04/19	16	62.07	15	60.90	60.90	1	2,892	0.03%
2019/04/18	14	65.02	12	63.10	63.10	2	2,832	0.07%
2019/04/17	8	65.44	9	66.27	66.00	-1	2,805	-0.04%
2019/04/16	11	67.04	0	0.00	65.30	11	2,783	0.40%
2019/04/15	10	68.34	8	68.10	68.10	2	2,722	0.07%
2019/04/12	9	69.32	5	69.08	68.90	4	2,705	0.15%
2019/04/11	5	70.04	2	70.00	69.60	3	2,695	0.11%
2019/04/10	2	69.75	7	70.77	70.80	-5	2,656	-0.19%
2019/04/09	7	69.90	5	70.84	70.70	2	2,629	0.08%
2019/04/08	16	69.42	4	69.30	69.30	12	2,567	0.47%
2019/04/03	6	70.60	6	70.40	70.40	0	2,544	0.00%
2019/04/02	16	70.38	1	71.10	71.10	15	2,523	0.59%
2019/04/01	1	68.80	2	68.70	69.30	-1	2,486	-0.04%
2019/03/29	2	69.80	2	69.60	70.30	0	2,453	0.00%
2019/03/28	12	69.52	11	69.67	68.70	1	2,428	0.04%
2019/03/27	1	72.40	0	0.00	71.80	1	2,361	0.04%
2019/03/26	37	73.05	1	74.40	72.00	36	2,339	1.54%
2019/03/25	35	73.02	42	73.58	74.50	-7	2,288	-0.31%
2019/03/22	50	74.81	3	74.20	74.90	47	2,244	2.09%
2019/03/21	8	72.11	1	68.30	74.50	7	2,162	0.32%
2019/03/20	16	67.78	15	67.41	67.80	1	2,012	0.05%
2019/03/19	15	67.10	24	66.43	67.10	-9	1,976	-0.46%
2019/03/18	18	67.49	8	66.10	66.50	10	1,918	0.52%
2019/03/15	22	63.75	11	62.36	64.90	11	1,767	0.62%
2019/03/14	22	58.99	5	59.52	59.00	17	1,598	1.06%
2019/03/13	3	54.37	3	56.30	57.20	0	1,466	0.00%
2019/03/11	2	53.00	0	0.00	52.50	2	1,306	0.15%