泰鼎-KY (4927)-國票券商分點個股進出

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
42.30
漲跌
▼0.15
漲幅
-0.35%
成交量
512張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	0	42.67	2	42.31	42.30	-2	732	-0.27%
2024/05/06	0.5	42.45	0.4	42.49	42.45	0.1	726	0.02%
2024/05/03	3.1	42.52	1.9	42.35	42.20	1.3	720	0.18%
2024/05/02	0.8	41.51	0.2	41.35	41.90	0.7	709	0.09%
2024/04/30	20.3	41.69	0.9	41.40	41.40	19.4	705	2.75%
2024/04/29	1.8	39.80	0	0.00	40.70	1.8	694	0.26%
2024/04/26	0	0.00	0.8	39.29	39.20	-0.8	685	-0.11%
2024/04/25	3.8	39.99	0.6	39.81	39.55	3.2	682	0.47%
2024/04/24	0.1	39.50	0.5	39.78	39.65	-0.4	680	-0.06%
2024/04/23	0	39.02	0	0.00	39.20	0	682	0.00%
2024/04/22	1	38.62	0	0.00	38.55	1	683	0.14%
2024/04/19	0	0.00	0	39.18	38.40	0	681	0.00%
2024/04/18	10	39.00	0.6	39.43	39.50	9.4	670	1.41%
2024/04/17	2.6	39.28	0	0.00	39.75	2.6	670	0.38%
2024/04/16	0	0.00	0	39.00	38.05	0	667	0.00%
2024/04/15	0	39.75	0	0.00	39.65	0	654	0.00%
2024/04/11	0	0.00	0	39.85	39.75	0	643	0.00%
2024/04/10	0	40.20	0	40.30	40.00	0	641	0.00%
2024/04/09	0	39.90	0	0.00	39.90	0	636	0.00%
2024/04/02	0	0.00	0	40.00	39.35	0	612	0.00%
2024/04/01	0	40.45	0	40.75	40.25	0	594	0.00%
2024/03/29	10	40.00	0	0.00	40.35	10	585	1.71%
2024/03/28	5	40.40	3	40.15	40.10	2	566	0.35%
2024/03/25	17	41.91	0	42.20	42.20	17	534	3.18%
2024/03/22	1	41.50	6	41.65	41.65	-5	528	-0.95%
2024/03/19	42	41.44	0	41.70	41.15	42	515	8.15%
2024/03/18	0	41.00	0	0.00	41.70	0	504	0.00%
2024/03/14	0	41.30	0	0.00	41.25	0	474	0.00%
2024/03/13	3	40.50	0	42.00	40.20	3	459	0.65%
2024/03/12	0	42.50	0.2	43.28	42.15	-0.2	426	-0.04%
2024/03/11	0.2	44.10	0	0.00	42.65	0.2	397	0.05%
2024/03/07	23	43.53	0.3	44.94	43.60	22.7	358	6.33%
2024/03/06	0.3	44.11	0	0.00	43.75	0.3	336	0.10%
2024/02/23	30	49.13	1	49.45	48.80	29	218	13.27%
2024/02/22	0	0.00	0	50.01	49.75	0	223	0.00%
2024/02/21	0	0.00	0	49.94	49.90	0	222	-0.01%
2024/02/20	0	50.00	0	50.31	49.70	0	222	0.01%
2024/02/19	0	50.70	0	0.00	50.40	0	220	0.01%
2024/02/15	20	49.65	0	0.00	49.65	20	221	9.04%
2024/02/01	0	0.00	3	47.30	47.30	-3	214	-1.40%
2024/01/30	0	0.00	0.1	48.38	47.85	-0.1	220	-0.05%
2024/01/29	0.1	48.00	0	0.00	48.60	0.1	226	0.05%
2024/01/25	2	48.40	0	0.00	48.40	2	241	0.83%
2024/01/19	0	0.00	0	48.20	48.05	0	290	0.00%
2024/01/18	0	47.70	0	0.00	47.90	0	302	0.00%
2024/01/09	0	0.00	0.1	49.83	49.70	-0.1	343	-0.04%
2024/01/08	0.1	50.20	0	0.00	49.85	0.1	347	0.04%
2024/01/03	2	49.90	0	0.00	50.20	2	360	0.55%
2024/01/02	0	0.00	0.3	50.30	50.50	-0.3	405	-0.08%
2023/12/29	0.3	49.52	0	0.00	50.40	0.3	407	0.08%
2023/12/28	0	0.00	0.6	49.99	50.00	-0.6	407	-0.13%
2023/12/27	0.6	49.55	0	0.00	49.95	0.6	409	0.13%
2023/12/22	0	0.00	0	50.00	49.70	0	430	0.00%
2023/12/21	1	50.00	0	0.00	49.80	1	431	0.23%
2023/12/18	0	0.00	0.7	50.40	50.20	-0.7	438	-0.15%
2023/12/15	10.7	50.97	4	51.30	50.80	6.7	444	1.50%
2023/12/13	0	0.00	0	50.30	50.10	0	461	0.00%
2023/12/12	1	50.00	0	0.00	50.10	1	471	0.21%
2023/12/11	0	0.00	0	50.80	50.40	0	483	0.00%
2023/12/08	0	50.60	0	0.00	50.70	0	491	0.00%
2023/12/06	0	0.00	0	50.90	50.50	0	511	0.00%
2023/12/05	0	50.20	0	0.00	50.80	0	519	0.00%
2023/11/29	0	0.00	0.2	50.60	50.40	-0.2	612	-0.04%
2023/11/28	0.2	49.80	0	0.00	49.90	0.2	618	0.04%
2023/11/22	0	0.00	2	49.85	49.90	-2	650	-0.31%
2023/11/21	0	50.10	0	0.00	50.10	0	650	0.00%
2023/11/10	0	0.00	2	46.55	46.55	-2	678	-0.29%
2023/11/08	3	48.10	0	0.00	48.05	3	737	0.41%
2023/11/07	1	48.30	0	0.00	48.00	1	742	0.13%
2023/11/06	0	0.00	3	49.60	49.65	-3	744	-0.40%
2023/11/01	8	45.85	2	45.60	45.60	6	760	0.79%
2023/10/31	0	0.00	0	48.50	46.65	0	758	0.00%
2023/10/30	5	46.80	4	47.50	47.50	1	772	0.13%
2023/10/27	3	46.85	0	0.00	46.85	3	768	0.39%
2023/10/26	0	0.00	1	47.90	47.90	-1	764	-0.13%
2023/10/24	2	49.95	0.1	50.63	49.90	2	754	0.26%
2023/10/23	0.1	50.50	0	0.00	50.80	0.1	758	0.01%
2023/10/20	2	49.90	3	49.95	49.95	-1	762	-0.13%
2023/10/18	1	52.00	2	51.60	51.60	-1	767	-0.13%
2023/10/17	0	52.40	0	53.20	52.80	0	764	0.00%
2023/10/16	0	52.70	0	0.00	52.20	0	780	0.00%
2023/10/13	21	53.00	0	53.20	52.80	21	797	2.63%
2023/10/12	0	52.50	0	0.00	53.50	0	821	0.00%
2023/10/06	1	54.00	1	52.79	52.70	0	861	-0.01%
2023/10/05	0	56.70	3.5	56.74	56.70	-3.5	833	-0.41%
2023/10/04	1	56.50	0.6	56.66	57.00	0.4	850	0.05%
2023/10/02	1.8	57.41	0	0.00	57.80	1.8	890	0.21%
2023/09/28	0.2	55.30	0	56.50	56.30	0.2	946	0.03%
2023/09/27	0	0.00	0.6	55.50	55.00	-0.6	1,018	-0.06%
2023/09/26	0.5	57.20	0.2	56.86	56.60	0.3	1,135	0.03%
2023/09/25	0.3	57.29	0	0.00	57.30	0.3	1,169	0.03%
2023/09/22	0	0.00	0.1	56.72	56.80	-0.1	1,182	-0.01%
2023/09/21	0.1	57.10	0.1	56.80	56.90	0	1,188	0.00%
2023/09/20	0.1	58.20	1.6	57.47	57.10	-1.5	1,187	-0.13%
2023/09/19	0	58.27	0	0.00	58.50	0	1,193	0.00%
2023/09/18	1.4	58.48	0.2	58.24	58.00	1.2	1,194	0.10%
2023/09/15	0.3	56.90	0.4	56.96	57.50	-0.1	1,178	0.00%
2023/09/14	0.3	56.61	0.1	56.77	56.80	0.2	1,187	0.01%
2023/09/13	0.4	54.70	0	55.00	55.20	0.4	1,181	0.03%
2023/09/12	0.8	55.04	0	0.00	54.70	0.8	1,182	0.07%
2023/09/11	22	55.07	3	55.38	55.10	19	1,192	1.59%
2023/09/08	2	55.96	0.8	55.82	56.60	1.2	1,201	0.10%
2023/09/07	1.8	56.85	0	0.00	56.10	1.8	1,204	0.15%
2023/09/06	24	57.88	3.1	57.83	57.00	20.9	1,200	1.74%
2023/09/05	1.6	59.74	0	59.00	60.10	1.6	1,176	0.13%
2023/09/04	2.6	58.84	0.1	58.81	58.80	2.5	1,174	0.21%
2023/09/01	1.1	57.92	0.4	58.02	57.70	0.6	1,180	0.05%
2023/08/31	1.4	57.38	1	57.40	57.10	0.4	1,245	0.03%
2023/08/30	2	56.70	4	57.53	56.60	-2	1,275	-0.15%
2023/08/25	0	0.00	0.2	52.43	52.60	-0.2	1,324	-0.01%
2023/08/24	0.2	52.50	0	52.50	52.50	0.2	1,345	0.01%
2023/08/23	3	52.20	1	52.40	52.30	2	1,377	0.15%
2023/08/22	1	52.00	0	0.00	52.80	1	1,386	0.07%
2023/08/21	1	52.60	0.4	52.26	52.70	0.6	1,390	0.04%
2023/08/18	25.4	51.94	0	0.00	51.60	25.4	1,391	1.83%
2023/08/16	0	0.00	0.1	52.80	52.30	-0.1	1,453	-0.01%
2023/08/15	0.1	51.90	0	0.00	52.70	0.1	1,466	0.01%
2023/08/14	0	0.00	0.4	55.50	54.60	-0.4	1,451	-0.03%
2023/08/11	0	60.50	0.6	60.91	60.60	-0.6	1,469	-0.04%
2023/08/10	0	61.45	1.2	61.77	61.60	-1.2	1,478	-0.08%
2023/08/09	0	0.00	0.8	62.01	61.60	-0.8	1,472	-0.05%
2023/08/08	1.8	61.95	3.3	61.49	62.10	-1.5	1,469	-0.10%
2023/08/07	0.4	60.03	2	61.10	61.00	-1.6	1,463	-0.11%
2023/08/04	1	57.70	0	0.00	57.70	1	1,453	0.07%
2023/08/02	1	58.80	0	0.00	58.20	1	1,450	0.07%
2023/07/24	0	0.00	0	62.80	62.60	0	1,430	0.00%
2023/07/21	0	63.70	0.1	64.07	63.20	-0.1	1,433	-0.01%
2023/07/20	0.1	65.30	0	0.00	65.10	0.1	1,449	0.01%
2023/07/19	3	66.00	1.2	65.97	63.90	1.8	1,450	0.12%
2023/07/18	0.5	67.57	1	66.19	66.00	-0.6	1,452	-0.04%
2023/07/17	6.4	66.56	5.6	67.31	67.40	0.8	1,444	0.05%
2023/07/14	0.3	67.38	1	66.77	66.00	-0.8	1,433	-0.05%
2023/07/13	1.8	67.19	0.7	67.41	67.10	1.1	1,439	0.08%
2023/07/12	0.7	66.92	0	66.85	67.00	0.6	1,424	0.04%
2023/07/11	2.1	66.82	5.2	67.06	66.90	-3.1	1,426	-0.21%
2023/07/10	0.2	66.80	1.1	65.80	66.00	-0.9	1,502	-0.06%
2023/07/07	1.1	65.78	1.1	65.74	66.80	0	1,574	0.00%
2023/07/06	6.1	64.53	6.3	65.62	65.80	-0.2	1,633	-0.01%
2023/07/05	1.3	67.99	4.3	67.63	67.80	-3	1,583	-0.19%
2023/07/04	1.8	67.30	12.9	67.13	70.20	-11.1	1,531	-0.73%
2023/07/03	4.3	64.11	0.1	64.12	65.10	4.2	1,416	0.29%
2023/06/30	1.3	62.69	0	61.30	63.20	1.3	1,386	0.09%
2023/06/29	0	61.30	0	0.00	61.20	0	1,386	0.00%
2023/06/28	0	0.00	0	60.10	60.00	0	1,381	0.00%
2023/06/27	0	60.70	0	0.00	59.60	0	1,384	0.00%
2023/06/26	0	0.00	0	61.30	61.10	0	1,385	0.00%
2023/06/21	0	61.20	1	61.40	61.20	-1	1,385	-0.07%
2023/06/20	0	0.00	0	61.40	60.80	0	1,387	0.00%
2023/06/19	0	62.35	0.3	62.46	61.70	-0.3	1,379	-0.02%
2023/06/16	3.3	62.83	0.1	63.02	62.30	3.2	1,377	0.23%
2023/06/15	3.1	62.90	0.1	63.20	63.10	3	1,374	0.22%
2023/06/14	3.1	63.50	0	63.25	62.20	3	1,365	0.22%
2023/06/13	0	64.18	0	0.00	63.50	0	1,352	0.00%
2023/06/12	0	0.00	0.3	64.22	64.20	-0.3	1,356	-0.02%
2023/06/09	0.3	65.09	0	64.75	64.10	0.3	1,352	0.02%
2023/06/08	0	64.77	0	0.00	64.70	0	1,344	0.00%
2023/06/07	1	64.00	0.2	64.85	64.70	0.8	1,344	0.06%
2023/06/06	1.2	64.98	0.1	65.30	64.80	1.1	1,326	0.08%
2023/06/05	1.1	63.04	8	62.70	63.80	-6.9	1,275	-0.54%
2023/06/02	5	61.90	0	62.40	61.70	5	1,245	0.40%
2023/06/01	0	62.50	0	62.90	62.20	0	1,257	0.00%
2023/05/31	0	63.08	5	62.60	63.00	-5	1,256	-0.40%
2023/05/30	0	0.00	14.3	61.68	61.80	-14.3	1,214	-1.18%
2023/05/29	10.3	60.52	7	61.57	60.80	3.3	1,232	0.27%
2023/05/26	7	60.77	0	0.00	60.80	7	1,213	0.58%
2023/05/25	2	61.60	1.1	61.38	61.30	0.9	1,216	0.07%
2023/05/24	0	61.15	0.2	61.00	61.50	-0.2	1,235	-0.02%
2023/05/23	0	61.10	1.2	61.28	61.40	-1.1	1,262	-0.09%
2023/05/22	1.5	61.57	18.2	61.74	61.50	-16.7	1,318	-1.27%
2023/05/19	15	59.70	14	59.73	59.60	1	1,270	0.08%
2023/05/18	1	59.80	0.7	59.76	59.10	0.3	1,261	0.03%
2023/05/17	1.7	60.06	1.6	59.68	59.70	0.1	1,244	0.01%
2023/05/16	0.3	56.87	5.6	56.15	57.20	-5.3	1,197	-0.44%
2023/05/15	0.7	55.54	0.1	55.79	55.60	0.5	1,190	0.05%
2023/05/12	0.3	55.15	0	0.00	55.50	0.3	1,198	0.03%
2023/05/11	0	0.00	0.1	55.10	55.10	-0.1	1,200	-0.01%
2023/05/10	5.1	56.08	0	55.50	55.90	5.1	1,203	0.43%
2023/05/09	0	55.20	5	54.90	54.90	-5	1,220	-0.41%
2023/05/08	5	55.00	0	0.00	55.30	5	1,226	0.41%
2023/05/05	5	54.94	0	55.20	54.50	5	1,221	0.41%
2023/04/25	0	0.00	0	57.60	53.90	0	1,252	0.00%
2023/04/24	0	56.70	0	0.00	56.20	0	1,227	0.00%
2023/04/21	0	57.00	0	0.00	56.70	0	1,227	0.00%
2023/04/20	0	59.00	0	0.00	58.40	0	1,207	0.00%
2023/04/19	0	59.80	0	0.00	59.80	0	1,203	0.00%
2023/04/18	3.1	60.60	0	0.00	60.40	3.1	1,192	0.26%
2023/04/17	0	61.40	0.1	61.80	61.40	-0.1	1,171	-0.01%
2023/04/14	0.1	62.00	0	0.00	61.70	0.1	1,163	0.01%
2023/04/13	9	61.19	0.2	62.95	61.50	8.8	1,151	0.76%
2023/04/12	0.3	62.51	21.6	62.16	63.60	-21.3	1,060	-2.01%
2023/04/11	7.2	61.85	0	0.00	62.10	7.2	976	0.74%
2023/04/07	2	60.15	1	60.20	59.80	1	893	0.11%
2023/04/06	0	60.00	0	0.00	60.10	0	873	0.00%
2023/03/31	0	0.00	0	59.50	59.20	0	868	0.00%
2023/03/30	20	58.65	0	0.00	59.20	20	867	2.30%
2023/03/29	0	0.00	15	60.20	59.60	-15	860	-1.74%
2023/03/28	0	0.00	33.5	59.51	59.80	-33.5	878	-3.82%
2023/03/27	0	59.80	0.6	60.54	60.40	-0.6	880	-0.07%
2023/03/24	0	0.00	0.4	59.80	59.80	-0.4	893	-0.05%
2023/03/23	0.9	58.96	0	0.00	59.40	0.9	897	0.11%
2023/03/22	0.6	58.77	0	0.00	58.90	0.6	904	0.06%
2023/03/21	0	0.00	0.1	58.40	58.20	-0.1	911	-0.01%
2023/03/20	0.1	57.50	0.1	57.57	57.70	-0.1	924	-0.01%
2023/03/17	0.1	57.00	0	0.00	57.10	0.1	930	0.01%
2023/03/14	1	57.50	0	0.00	57.00	1	982	0.10%
2023/03/10	0	0.00	5.2	59.50	59.00	-5.2	1,031	-0.50%
2023/03/09	0	0.00	2.6	61.30	60.80	-2.6	1,055	-0.25%
2023/03/08	0.1	61.70	1	61.60	61.20	-0.9	1,091	-0.08%
2023/03/07	0	62.50	0.1	62.70	62.30	-0.1	1,128	-0.01%
2023/03/06	0.1	61.43	0	0.00	61.90	0.1	1,232	0.01%
2023/03/03	0	0.00	1.5	59.45	59.40	-1.5	1,250	-0.12%
2023/03/02	0	58.80	1.8	58.62	58.40	-1.8	1,318	-0.14%
2023/03/01	4	58.38	6	58.54	58.70	-2	1,338	-0.15%
2023/02/24	0	0.00	3.1	61.93	61.10	-3.1	1,335	-0.23%
2023/02/23	3	62.30	0	0.00	62.80	3	1,332	0.23%
2023/02/22	0	0.00	0	63.78	62.30	0	1,384	0.00%
2023/02/21	20	63.60	20.8	64.01	64.50	-0.8	1,383	-0.05%
2023/02/20	81.4	64.17	64.1	64.82	64.90	17.3	1,384	1.25%
2023/02/17	0	61.40	0.2	60.91	61.60	-0.2	1,339	-0.02%
2023/02/16	0.2	60.30	0	60.10	60.30	0.2	1,354	0.02%
2023/02/15	0	59.50	0	0.00	59.40	0	1,470	0.00%
2023/02/14	0	0.00	0	59.52	59.30	0	1,502	0.00%
2023/02/13	0	58.30	0	59.70	59.60	0	1,553	0.00%
2023/02/10	0	59.57	0.3	59.46	59.00	-0.3	1,645	-0.02%
2023/02/09	0	60.00	0	60.20	60.00	0	1,678	0.00%
2023/02/08	0.3	60.60	0.1	60.61	60.40	0.3	1,761	0.01%
2023/02/07	0.1	60.30	0.3	60.33	60.60	-0.3	1,818	-0.02%
2023/02/06	0.2	59.99	0.2	60.00	59.80	-0.1	1,853	0.00%
2023/02/03	0	59.80	0.7	59.91	59.80	-0.7	1,867	-0.04%
2023/02/02	1	59.57	0.5	59.60	60.20	0.5	1,864	0.03%
2023/02/01	0	58.10	0.8	58.29	59.20	-0.8	1,846	-0.04%
2023/01/31	1.3	57.53	4	58.20	58.10	-2.7	1,855	-0.15%
2023/01/30	0	56.50	3	56.50	56.70	-3	1,860	-0.16%
2023/01/16	3	54.50	0	0.00	54.60	3	1,908	0.16%
2023/01/13	0	0.00	0	55.50	54.80	0	1,930	0.00%
2023/01/12	0	0.00	3.2	56.00	55.70	-3.2	1,962	-0.16%
2023/01/11	0	0.00	0.1	55.61	56.20	-0.1	2,051	-0.01%
2023/01/10	0.3	55.10	0	0.00	55.20	0.3	2,092	0.02%
2023/01/09	0	0.00	0	54.80	54.90	0	2,110	0.00%
2023/01/06	0	54.00	0	53.60	54.10	0	2,123	0.00%
2023/01/05	0	53.72	0	54.93	53.80	0	2,158	0.00%
2023/01/04	0	54.00	0.4	53.93	53.50	-0.4	2,166	-0.02%
2023/01/03	0	53.10	0.1	53.30	53.60	-0.1	2,201	0.00%
2022/12/30	0	0.00	0.2	53.59	53.30	-0.2	2,215	-0.01%
2022/12/29	2	53.20	0.2	53.01	53.30	1.8	2,240	0.08%
2022/12/28	0	0.00	7.4	54.08	53.60	-7.4	2,268	-0.33%
2022/12/27	0	54.90	0	0.00	54.90	0	2,280	0.00%
2022/12/23	0	0.00	0.2	54.50	54.50	-0.2	2,306	-0.01%
2022/12/22	10	55.00	0	55.00	54.90	10	2,315	0.43%
2022/12/21	3	55.10	0.1	55.10	54.60	2.9	2,345	0.12%
2022/12/20	20	56.40	2.7	55.10	55.10	17.3	2,360	0.73%
2022/12/19	0	0.00	0.2	57.10	56.70	-0.2	2,384	-0.01%
2022/12/16	1	57.70	0.9	57.96	57.50	0.2	2,412	0.01%
2022/12/15	0	0.00	0.5	59.73	58.90	-0.5	2,412	-0.02%
2022/12/14	0.5	59.68	0	59.90	59.80	0.5	2,416	0.02%
2022/12/13	0	59.10	0	58.80	59.20	0	2,423	0.00%
2022/12/12	0	58.60	0	59.00	59.50	0	2,431	0.00%
2022/12/09	0	59.00	5	58.70	58.70	-5	2,452	-0.20%
2022/12/08	0	0.00	0	58.61	58.50	0	2,507	0.00%
2022/12/07	10	58.50	0	60.00	58.50	10	2,530	0.40%
2022/12/06	5	60.20	0	0.00	59.50	5	2,550	0.20%
2022/12/05	30	60.82	1.5	60.87	61.00	28.5	2,535	1.13%
2022/12/02	0.4	60.71	11	60.80	60.80	-10.6	2,533	-0.42%
2022/12/01	44.1	60.32	1	60.40	60.10	43.1	2,520	1.71%
2022/11/30	20.1	59.63	43	60.16	59.90	-22.9	2,559	-0.90%
2022/11/29	5	59.04	0.2	59.00	59.50	4.8	2,584	0.19%
2022/11/28	7.2	59.31	23.6	59.51	59.30	-16.4	2,579	-0.63%
2022/11/25	10.6	57.07	0	58.30	57.00	10.6	2,496	0.42%
2022/11/24	0.5	57.62	2	57.90	58.40	-1.5	2,494	-0.06%
2022/11/23	0	55.90	4.2	56.09	56.60	-4.2	2,496	-0.17%
2022/11/22	0.6	54.82	3	55.63	55.80	-2.4	2,503	-0.10%
2022/11/18	21	55.90	0	55.95	55.30	21	2,529	0.83%
2022/11/17	0	55.60	0.2	55.73	55.90	-0.2	2,533	-0.01%
2022/11/16	5.2	55.36	1	55.50	55.20	4.2	2,568	0.16%
2022/11/15	0	54.40	0.1	54.68	54.80	-0.1	2,672	0.00%
2022/11/14	0.1	53.99	1	53.50	54.20	-0.9	2,894	-0.03%
2022/11/11	1	53.55	6.1	55.20	53.10	-5.1	2,889	-0.18%
2022/11/10	3.1	55.13	0.8	55.15	55.10	2.3	2,772	0.08%
2022/11/09	1	55.90	0.8	55.61	55.90	0.2	2,749	0.01%
2022/11/08	41.7	55.44	8.4	55.97	54.40	33.3	2,707	1.23%
2022/11/07	0.4	53.08	5	53.00	53.50	-4.6	2,618	-0.18%
2022/11/04	1	53.30	2.4	53.10	53.50	-1.4	2,589	-0.05%
2022/11/03	2.4	52.18	3	52.90	53.10	-0.6	2,522	-0.02%
2022/11/02	39	50.62	0.6	52.05	51.90	38.4	2,493	1.54%
2022/11/01	0.6	50.00	0	0.00	50.70	0.6	2,461	0.03%
2022/10/28	1	48.50	0	0.00	48.30	1	2,476	0.04%
2022/10/27	5	48.95	0	0.00	49.35	5	2,476	0.20%
2022/10/25	0	0.00	1.4	50.46	50.00	-1.4	2,459	-0.06%
2022/10/24	2.4	52.01	1.1	51.97	51.00	1.3	2,442	0.05%
2022/10/21	0.1	50.83	0	0.00	50.30	0.1	2,409	0.01%
2022/10/20	0	0.00	1	50.80	50.30	-1	2,390	-0.04%
2022/10/19	5.2	52.65	3.6	52.57	51.60	1.6	2,364	0.07%
2022/10/18	21.3	50.95	5.2	51.48	51.50	16.1	2,275	0.71%
2022/10/17	1.2	48.07	0.3	47.91	49.45	0.9	2,245	0.04%
2022/10/14	5.7	48.12	5	49.15	49.15	0.7	2,239	0.03%
2022/10/12	0	0.00	0.1	49.15	49.55	-0.1	2,202	0.00%
2022/10/11	3	48.98	0	51.10	48.85	3	2,200	0.14%
2022/10/07	0	52.60	0	0.00	52.60	0	2,173	0.00%
2022/10/06	0	0.00	0	52.07	52.20	0	2,177	0.00%
2022/10/05	1	51.40	0	0.00	51.70	1	2,183	0.05%
2022/10/03	0	0.00	0.1	49.21	49.80	-0.1	2,161	0.00%
2022/09/30	0.1	48.85	0.2	48.56	49.80	-0.1	2,167	0.00%
2022/09/29	0.2	50.30	0	0.00	49.80	0.2	2,182	0.01%
2022/09/28	76	52.71	10	49.86	49.50	66	2,208	2.99%
2022/09/27	3	51.92	0.1	51.30	53.60	3	2,273	0.13%
2022/09/26	1.1	52.68	0	0.00	51.30	1.1	2,288	0.05%
2022/09/23	1	54.60	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	55.70	0.2	55.91	55.70	0.8	2,257	0.03%
2022/09/21	1.2	56.86	0	0.00	56.80	1.2	2,245	0.05%
2022/09/20	0	0.00	0	57.60	57.80	0	2,247	0.00%
2022/09/19	1	57.52	0.2	58.56	57.30	0.9	2,247	0.04%
2022/09/16	1.2	59.01	1	59.84	58.90	0.1	2,240	0.01%
2022/09/15	1	60.10	1	60.20	60.30	0	2,236	0.00%
2022/09/14	1	57.70	0	58.10	58.00	1	2,206	0.04%
2022/09/13	0	59.00	0	59.30	58.90	0	2,210	0.00%
2022/09/12	0	0.00	0.2	58.04	58.00	-0.2	2,208	-0.01%
2022/09/08	1	56.80	0	0.00	57.70	1	2,238	0.04%
2022/09/07	5	58.10	5	56.60	56.60	0	2,244	0.00%
2022/09/06	0.2	60.17	0.7	58.44	58.10	-0.5	2,278	-0.02%
2022/09/05	1	57.80	10.6	57.82	57.80	-9.6	2,240	-0.43%
2022/09/02	12.1	61.22	0	0.00	60.90	12.1	2,251	0.54%
2022/09/01	3	60.33	2.2	60.59	60.50	0.8	2,218	0.03%
2022/08/31	1.3	60.94	7.1	61.11	61.80	-5.8	2,218	-0.26%
2022/08/30	19.1	61.53	15	61.20	61.10	4.1	2,198	0.18%
2022/08/29	2	58.30	0.2	58.60	59.20	1.8	2,140	0.08%
2022/08/26	0.2	60.11	3	60.90	60.60	-2.8	2,130	-0.13%
2022/08/25	2	59.55	0.1	59.30	59.00	1.9	2,116	0.09%
2022/08/24	3	59.10	3.1	59.92	58.90	-0.1	2,111	-0.01%
2022/08/23	4	61.10	1.1	60.82	60.90	2.9	2,081	0.14%
2022/08/22	5.5	64.45	36.4	64.39	62.80	-30.9	2,037	-1.52%
2022/08/19	18.1	62.12	15.6	62.68	62.30	2.6	1,915	0.13%
2022/08/18	0	0.00	3	58.50	61.90	-3	1,693	-0.18%
2022/08/17	0	57.10	0.6	56.55	56.30	-0.6	1,708	-0.04%
2022/08/16	0	0.00	0.7	57.50	56.80	-0.7	1,730	-0.04%
2022/08/15	20.3	58.19	0.2	57.55	58.20	20.2	1,729	1.17%
2022/08/12	0.2	56.20	0.5	56.90	56.80	-0.3	1,730	-0.02%
2022/08/11	0.5	55.80	0.3	56.30	55.80	0.2	1,787	0.01%
2022/08/10	3.3	55.34	0.2	55.20	55.90	3	1,807	0.17%
2022/08/09	0.2	55.70	0.3	54.92	55.70	-0.1	1,793	0.00%
2022/08/08	20	54.80	0	0.00	56.00	20	1,771	1.13%
2022/08/05	0	0.00	0.3	57.01	56.70	-0.3	1,759	-0.02%
2022/08/04	0	0.00	1.8	55.47	55.70	-1.8	1,760	-0.10%
2022/08/03	0	0.00	2.1	56.71	56.60	-2.1	1,760	-0.12%
2022/08/02	0.1	57.30	2.6	57.78	57.70	-2.5	1,791	-0.14%
2022/08/01	0	0.00	0.9	60.15	59.70	-0.9	1,819	-0.05%
2022/07/29	2.1	60.80	0	0.00	61.00	2.1	1,859	0.11%
2022/07/28	0	0.00	0.7	60.88	60.80	-0.7	1,940	-0.04%
2022/07/27	0.1	60.90	0.7	60.90	61.30	-0.6	1,973	-0.03%
2022/07/26	0.1	61.00	0.8	61.33	61.10	-0.7	1,980	-0.03%
2022/07/25	0	0.00	0.2	62.86	63.10	-0.2	1,990	-0.01%
2022/07/22	0	63.20	3.3	63.70	63.30	-3.2	1,996	-0.16%
2022/07/21	1.2	63.20	0.3	63.38	64.20	1	2,010	0.05%
2022/07/20	21.8	63.54	0	0.00	63.40	21.8	2,054	1.06%
2022/07/19	0	0.00	4.5	62.82	62.30	-4.5	2,122	-0.21%
2022/07/18	25.4	63.02	0.1	63.20	63.00	25.2	2,292	1.10%
2022/07/15	0.3	62.49	0.4	62.53	62.50	-0.1	2,303	0.00%
2022/07/14	0.4	61.18	0	59.60	62.30	0.4	2,321	0.02%
2022/07/13	0	0.00	0.7	59.70	59.00	-0.7	2,314	-0.03%
2022/07/12	0	0.00	14.1	60.60	60.50	-14.1	2,295	-0.62%
2022/07/11	0	0.00	2.2	62.50	62.20	-2.2	2,306	-0.09%
2022/07/08	0	0.00	0	66.00	65.80	0	2,316	0.00%
2022/07/07	0	0.00	0.3	62.35	64.30	-0.3	2,330	-0.01%
2022/07/05	0	0.00	0.1	63.12	64.70	-0.1	2,343	0.00%
2022/07/04	0	0.00	0.1	66.10	66.40	-0.1	2,278	0.00%
2022/07/01	0	0.00	0.3	66.76	65.60	-0.3	2,296	-0.01%
2022/06/30	0	0.00	4	70.50	69.30	-4	2,309	-0.17%
2022/06/29	0	0.00	0.1	72.12	72.10	-0.1	2,376	0.00%
2022/06/28	0	0.00	0.3	73.09	72.60	-0.3	2,469	-0.01%
2022/06/27	0.3	74.46	0.1	74.47	74.00	0.2	2,560	0.01%
2022/06/24	2.1	72.61	3	72.10	72.30	-0.9	2,610	-0.03%
2022/06/23	3	72.20	3.1	70.77	71.70	-0.1	2,678	-0.01%
2022/06/22	0.1	72.10	1.3	73.81	71.40	-1.2	2,769	-0.04%
2022/06/21	3.3	73.27	2.1	74.16	74.20	1.2	2,922	0.04%
2022/06/20	1.1	73.01	1.1	73.32	72.90	0	3,030	0.00%
2022/06/17	10.3	73.94	0.6	72.09	74.00	9.7	3,136	0.31%
2022/06/16	0.1	76.50	1	75.93	74.50	-0.9	3,133	-0.03%
2022/06/15	0	0.00	2.8	76.25	75.70	-2.8	3,125	-0.09%
2022/06/14	11	78.44	0.2	78.91	78.50	10.8	3,095	0.35%
2022/06/13	0	0.00	31.3	79.71	79.70	-31.3	3,072	-1.02%
2022/06/10	2	83.70	2.2	83.22	83.20	-0.2	3,034	-0.01%
2022/06/09	2	84.20	1	84.34	83.90	1	3,029	0.03%
2022/06/08	1	86.20	0.4	86.81	85.50	0.6	3,016	0.02%
2022/06/07	2	86.70	1.4	87.11	86.40	0.6	3,054	0.02%
2022/06/06	2	87.00	4.3	86.83	86.30	-2.3	3,077	-0.07%
2022/06/02	3	89.50	4.8	88.36	88.10	-1.8	3,112	-0.06%
2022/06/01	2	91.10	2	89.80	89.80	0	3,228	0.00%
2022/05/31	2	88.20	0	0.00	91.20	2	3,297	0.06%
2022/05/30	2	87.80	2.3	87.65	87.60	-0.3	3,379	-0.01%
2022/05/27	0	88.20	1.4	87.51	87.20	-1.3	3,390	-0.04%
2022/05/26	0.4	88.50	0.6	88.89	88.10	-0.3	3,408	-0.01%
2022/05/25	1.1	87.51	0.3	87.95	88.60	0.8	3,438	0.02%
2022/05/24	2	89.30	3.1	90.75	88.60	-1.1	3,449	-0.03%
2022/05/23	2	93.80	2	91.70	91.70	0	3,458	0.00%
2022/05/20	0.2	92.09	0	0.00	92.90	0.2	3,490	0.01%
2022/05/19	1	90.50	2.5	90.53	91.70	-1.5	3,504	-0.04%
2022/05/18	0	0.00	0.9	95.43	94.00	-0.9	3,484	-0.02%
2022/05/17	0	93.70	0.1	94.11	94.40	-0.1	3,498	0.00%
2022/05/16	0	0.00	0.4	94.28	93.70	-0.4	3,553	-0.01%
2022/05/13	1.4	93.78	0.6	93.52	93.00	0.8	3,578	0.02%
2022/05/12	0	0.00	2	94.46	92.80	-2	3,665	-0.05%
2022/05/11	0.7	94.09	10.4	96.06	96.20	-9.7	3,722	-0.26%
2022/05/10	1	95.20	0.5	95.90	95.20	0.5	3,762	0.01%
2022/05/09	0	0.00	1.5	98.97	97.20	-1.5	3,928	-0.04%
2022/05/06	2.2	100.50	29.3	99.82	99.70	-27.1	4,134	-0.65%
2022/05/05	4	102.61	4.3	103.77	104.00	-0.3	4,176	-0.01%
2022/05/04	1.5	100.47	0	0.00	100.00	1.5	4,157	0.04%
2022/05/03	1.1	96.45	1	97.00	97.20	0.1	4,206	0.00%
2022/04/29	0	0.00	1.8	95.94	95.40	-1.8	4,268	-0.04%
2022/04/28	1	94.10	1	93.31	93.90	0	4,311	0.00%
2022/04/27	1	93.79	1.3	92.54	94.00	-0.3	4,363	-0.01%
2022/04/26	2.2	92.31	1.8	91.99	94.30	0.3	4,393	0.01%
2022/04/25	1.2	91.89	75	93.50	94.80	-73.8	4,461	-1.65%
2022/04/22	72	99.59	8	99.35	94.50	64	4,492	1.42%
2022/04/21	11	104.59	0.1	105.50	105.00	10.9	4,436	0.25%
2022/04/20	0	103.50	1.6	104.81	105.00	-1.6	4,574	-0.03%
2022/04/19	0.2	101.96	0	0.00	102.50	0.2	4,680	0.01%
2022/04/18	0.1	99.60	0	0.00	99.60	0.1	4,803	0.00%
2022/04/15	5.2	101.94	56	99.53	99.40	-50.9	4,935	-1.03%
2022/04/14	10	103.50	0	0.00	103.50	10	5,053	0.20%
2022/04/13	3	102.33	2.7	103.25	103.50	0.3	5,261	0.01%
2022/04/12	71.7	101.46	26.2	100.07	102.00	45.5	5,471	0.83%
2022/04/11	16.2	98.97	50	98.70	98.80	-33.8	5,549	-0.61%
2022/04/08	10	101.50	11	103.23	101.00	-1	5,619	-0.02%
2022/04/07	5.1	101.51	5	103.50	102.00	0.1	5,729	0.00%
2022/04/06	35	102.51	15	102.83	103.00	20	5,870	0.34%
2022/04/01	1.3	104.62	14.9	106.11	103.50	-13.6	5,968	-0.23%
2022/03/31	7.1	105.77	44.8	106.78	106.00	-37.7	6,026	-0.63%
2022/03/30	40.7	106.32	5.7	107.35	105.50	34.9	6,178	0.57%
2022/03/29	10	107.00	22.2	104.54	105.50	-12.2	6,384	-0.19%
2022/03/28	10.2	104.49	1.2	103.69	105.50	9	6,557	0.14%
2022/03/25	131	106.38	17.6	107.32	104.50	113.4	6,734	1.68%	大買/鉅額交易
2022/03/24	39.8	106.98	2	106.25	107.50	37.8	6,998	0.54%
2022/03/23	10.2	102.04	12.3	103.93	102.50	-2.1	7,083	-0.03%
2022/03/22	20.7	102.42	6.3	100.75	102.50	14.4	7,145	0.20%
2022/03/21	0.4	97.76	50.1	95.79	97.50	-49.7	7,026	-0.71%
2022/03/18	35.1	94.14	0	0.00	94.20	35.1	7,013	0.50%
2022/03/17	0	0.00	35	92.53	93.70	-35	7,026	-0.50%
2022/03/16	20	90.07	40	91.08	89.60	-20	7,022	-0.28%
2022/03/15	10	93.60	10	94.90	89.40	0	7,060	0.00%
2022/03/14	21	93.58	0.1	94.77	93.60	20.9	7,065	0.30%
2022/03/11	50.1	94.51	1	94.70	94.60	49.1	7,133	0.69%
2022/03/10	0	94.33	0.3	94.56	94.80	-0.3	7,199	0.00%
2022/03/09	0.3	90.00	2.4	89.79	91.80	-2.1	7,342	-0.03%
2022/03/08	1.4	91.28	0.8	91.36	89.60	0.6	7,673	0.01%
2022/03/07	35.8	90.11	0	0.00	90.80	35.8	7,944	0.45%
2022/03/04	1	93.00	0	0.00	92.30	1	8,202	0.01%
2022/03/03	16	96.31	12.2	95.76	96.00	3.8	8,209	0.05%
2022/03/02	10.2	98.60	3.2	98.73	98.60	7	8,153	0.09%
2022/03/01	2	100.00	1	100.04	99.90	1	8,161	0.01%
2022/02/25	1.2	99.75	2	99.90	99.40	-0.8	8,214	-0.01%
2022/02/24	45	100.89	1.1	100.19	100.50	43.9	8,294	0.53%
2022/02/23	0.1	102.50	0	0.00	104.00	0.1	8,512	0.00%
2022/02/22	22	100.68	0	0.00	101.00	22	8,698	0.25%
2022/02/21	11	103.50	0	0.00	104.00	11	8,755	0.13%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	3	105.17	0	106.00	104.00	3	8,972	0.03%
2022/02/16	1	104.98	15.1	106.65	105.50	-14	9,115	-0.15%
2022/02/15	9.3	103.49	0	0.00	102.00	9.3	9,329	0.10%
2022/02/14	1	104.50	1	103.00	102.00	0	9,571	0.00%
2022/02/11	1	107.50	13	107.00	107.00	-12	9,870	-0.12%
2022/02/10	12	104.04	0	106.67	104.50	12	10,054	0.12%
2022/02/09	79.2	105.37	7	105.64	105.50	72.2	10,128	0.71%
2022/02/08	69	107.41	0.3	112.42	105.50	68.7	10,138	0.68%
2022/02/07	1.4	116.20	0.9	114.67	117.00	0.5	10,163	0.01%
2022/01/26	0.8	114.90	1.6	115.78	113.50	-0.8	10,170	-0.01%
2022/01/25	0.6	117.15	1.2	116.68	115.00	-0.6	10,232	-0.01%
2022/01/24	0.2	120.40	9	116.83	119.00	-8.8	10,245	-0.09%
2022/01/21	13	120.81	2.9	121.31	121.00	10.1	10,262	0.10%
2022/01/20	1.4	125.70	0.2	122.51	125.50	1.2	10,259	0.01%
2022/01/19	1.7	123.00	0	0.00	124.50	1.7	10,282	0.02%
2022/01/18	4	126.50	6.5	124.10	123.00	-2.5	10,409	-0.02%
2022/01/17	1	123.50	0	0.00	127.50	1	10,437	0.01%
2022/01/14	2	125.40	1.8	122.82	126.00	0.2	10,538	0.00%
2022/01/13	3.2	123.39	2.3	122.75	122.50	0.8	10,540	0.01%
2022/01/12	2.7	125.39	2.2	125.03	126.50	0.4	10,553	0.00%
2022/01/11	1.8	129.42	2	130.24	129.00	-0.2	10,539	0.00%
2022/01/10	1.3	129.50	0.3	130.38	129.00	1.1	10,515	0.01%
2022/01/07	2	131.50	2.6	129.30	125.00	-0.6	10,675	-0.01%
2022/01/06	3.1	131.66	4	134.00	137.00	-0.9	10,737	-0.01%
2022/01/05	7	129.86	4.9	130.17	128.50	2.1	10,568	0.02%
2022/01/04	0.4	131.77	0.6	132.18	132.50	-0.1	10,402	0.00%
2022/01/03	2.6	133.54	4.7	133.32	134.50	-2.1	10,361	-0.02%
2021/12/30	1.7	131.28	2.8	130.28	130.50	-1.1	10,330	-0.01%
2021/12/29	4	127.00	4.6	126.14	129.00	-0.6	10,231	-0.01%
2021/12/28	3.2	124.71	2	126.00	127.00	1.2	10,118	0.01%
2021/12/27	3	121.17	54.7	120.53	124.00	-51.7	10,047	-0.51%
2021/12/24	3	121.83	11	120.14	123.00	-8	10,005	-0.08%
2021/12/23	1.2	123.50	27.2	126.14	129.00	-26	9,825	-0.26%
2021/12/22	11	113.64	6.5	118.52	117.50	4.5	9,611	0.05%
2021/12/21	3.6	114.42	13.5	116.31	118.00	-9.9	9,542	-0.10%
2021/12/20	3.6	113.82	46.2	116.89	114.00	-42.7	9,781	-0.44%
2021/12/17	2.9	104.67	1.1	105.54	108.00	1.8	9,552	0.02%
2021/12/16	3.7	100.75	2.9	99.74	102.50	0.8	9,333	0.01%
2021/12/15	1.9	96.04	0.5	96.17	96.00	1.4	9,206	0.02%
2021/12/14	1.5	95.77	1.6	95.87	94.20	-0.1	9,242	0.00%
2021/12/13	0.1	95.40	2.1	95.97	95.20	-2	9,303	-0.02%
2021/12/10	2.4	95.35	0.6	94.19	95.10	1.9	9,540	0.02%
2021/12/09	0.8	96.97	1.1	96.51	95.00	-0.4	9,626	0.00%
2021/12/08	1.2	95.96	4.9	95.05	95.40	-3.7	9,715	-0.04%
2021/12/07	3	95.10	1.6	95.32	93.60	1.4	10,136	0.01%
2021/12/06	3.6	96.64	3.5	95.76	95.60	0.1	10,457	0.00%
2021/12/03	6.5	98.36	2.4	97.35	96.30	4.2	10,554	0.04%
2021/12/02	25.6	97.22	20.2	97.16	98.30	5.4	10,616	0.05%
2021/12/01	4	103.25	7.9	103.80	103.00	-3.9	10,358	-0.04%
2021/11/30	3.7	108.79	5.9	110.88	114.00	-2.2	10,353	-0.02%
2021/11/29	1.1	103.38	0.6	103.68	104.00	0.4	10,326	0.00%
2021/11/26	0.8	100.59	4	100.50	101.50	-3.2	10,376	-0.03%
2021/11/24	1	101.50	2	102.00	101.50	-1	10,336	-0.01%
2021/11/23	2	100.00	1	99.80	99.00	1	10,249	0.01%
2021/11/22	3	104.50	11	104.36	102.50	-8	10,121	-0.08%
2021/11/19	5	106.40	3	104.67	103.00	2	9,883	0.02%
2021/11/18	1	101.50	0	0.00	103.00	1	9,661	0.01%
2021/11/17	1	100.00	0	0.00	103.00	1	9,585	0.01%
2021/11/16	4.1	99.24	3.2	99.72	100.50	0.9	9,481	0.01%
2021/11/15	5	101.20	6.5	102.80	103.50	-1.5	9,310	-0.02%
2021/11/12	2	100.00	2.1	100.04	98.90	-0.1	9,148	0.00%
2021/11/11	34	99.08	42	99.37	101.50	-8	8,880	-0.09%
2021/11/10	25	93.28	27.4	93.54	92.30	-2.4	8,609	-0.03%
2021/11/09	11	87.53	58.2	88.66	93.60	-47.2	8,228	-0.57%
2021/11/08	0	0.00	40.7	86.03	85.10	-40.7	7,972	-0.51%
2021/11/05	76	82.09	96.2	84.44	85.00	-20.2	7,842	-0.26%
2021/11/04	49.1	82.87	51	83.35	84.80	-1.9	7,630	-0.02%
2021/11/03	5	80.20	24	78.84	79.90	-19	7,371	-0.26%
2021/11/02	17	76.85	16.6	77.13	76.30	0.4	7,284	0.01%
2021/11/01	35	79.20	5	80.00	80.00	30	7,196	0.42%
2021/10/29	75	76.01	0	0.00	78.00	75	7,122	1.05%
2021/10/28	3	74.47	0	0.00	74.40	3	7,055	0.04%
2021/10/27	1	75.00	0	0.00	75.60	1	7,006	0.01%
2021/10/26	1	75.00	2	74.90	75.10	-1	6,952	-0.01%
2021/10/25	11	79.22	1	78.30	77.50	10	6,781	0.15%
2021/10/22	0	0.00	5	81.40	80.80	-5	6,653	-0.08%
2021/10/21	1	79.70	1	79.80	78.20	0	6,455	0.00%
2021/10/20	2.2	79.24	1	78.50	77.90	1.2	6,355	0.02%
2021/10/15	7	75.84	40	75.20	76.00	-33	6,050	-0.55%
2021/10/14	34	73.95	5	73.68	73.90	29	5,766	0.50%
2021/10/13	0	0.00	2	71.10	70.80	-2	5,597	-0.04%
2021/10/12	2	72.10	2	71.95	72.00	0	5,590	0.00%
2021/10/08	0	0.00	3	71.40	70.80	-3	5,584	-0.05%
2021/10/07	1	70.10	1	71.30	70.80	0	5,641	0.00%
2021/10/06	4	68.68	0	0.00	68.70	4	5,580	0.07%
2021/10/05	32	67.25	1	67.10	68.70	31	5,539	0.56%
2021/10/04	0	0.00	2	65.85	65.00	-2	5,466	-0.04%
2021/10/01	1	65.40	1	67.30	65.10	0	5,413	0.00%
2021/09/30	4	68.93	1	69.60	68.00	3	5,326	0.06%
2021/09/29	6	70.45	6.1	70.85	69.50	-0.1	5,269	0.00%
2021/09/28	3	73.23	0.1	73.00	72.60	2.9	5,202	0.06%
2021/09/27	2.5	73.89	75	73.03	73.10	-72.5	5,041	-1.44%
2021/09/24	2	71.25	16	71.28	71.30	-14	4,553	-0.31%
2021/09/23	2	69.18	0	0.00	69.00	2	4,403	0.05%
2021/09/22	16	68.39	2	68.40	68.30	14	4,354	0.32%
2021/09/17	1	69.30	2	68.70	68.70	-1	4,283	-0.02%
2021/09/16	7	67.71	7	67.59	67.00	0	4,227	0.00%
2021/09/15	106	66.55	91	67.47	68.90	15	4,143	0.36%	大買/
2021/09/14	0	0.00	3	71.70	70.30	-3	3,902	-0.08%
2021/09/13	6	73.25	49	72.03	73.00	-43	3,808	-1.13%
2021/09/10	175	71.46	147	72.03	73.10	28	3,676	0.76%	大買/大賣/
2021/09/09	96	70.83	104	71.04	71.50	-8	3,227	-0.25%	大賣/
2021/09/08	4	66.52	3	67.00	66.80	1	2,827	0.04%
2021/09/07	41	69.71	7	68.97	69.90	34	2,656	1.28%
2021/09/06	1	67.80	0	0.00	68.40	1	2,407	0.04%
2021/09/03	5	69.76	40	69.78	70.50	-35	2,298	-1.52%
2021/09/02	18	68.46	89	67.95	68.60	-71	1,979	-3.59%
2021/09/01	7	64.30	7	64.16	65.80	0	1,608	0.00%
2021/08/31	6	61.70	21	61.83	62.00	-15	1,458	-1.03%
2021/08/27	3	59.10	0	0.00	59.10	3	1,419	0.21%
2021/08/25	0	0.00	5	61.10	60.70	-5	1,433	-0.35%
2021/08/24	0	0.00	10	57.50	57.20	-10	1,413	-0.71%
2021/08/23	0	0.00	2.6	58.11	58.30	-2.6	1,429	-0.18%
2021/08/20	1	54.50	0	0.00	54.10	1	1,427	0.07%
2021/08/19	0	0.00	11	54.80	54.40	-11	1,433	-0.77%
2021/08/17	1	54.80	0	0.00	54.50	1	1,443	0.07%
2021/08/16	10	55.20	0	0.00	54.80	10	1,465	0.68%
2021/08/10	1	58.70	0	0.00	58.40	1	1,590	0.06%
2021/08/05	0	0.00	2	61.50	60.40	-2	1,783	-0.11%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/07/28	1	59.00	1	57.10	58.50	0	1,986	0.00%
2021/07/27	0	0.00	1	60.00	59.60	-1	2,002	-0.05%
2021/07/22	1	62.60	30	62.45	62.30	-29	2,060	-1.41%
2021/07/21	0	0.00	3	60.40	60.60	-3	2,038	-0.15%
2021/07/20	25	59.31	0	59.80	58.50	25	2,024	1.23%
2021/07/19	1	60.10	0	63.00	59.80	1	2,021	0.05%
2021/07/15	1	64.60	1	64.40	64.30	0	2,037	0.00%
2021/07/14	1	65.70	31	63.60	65.40	-30	1,996	-1.50%
2021/07/08	2	59.70	0	0.00	59.70	2	2,047	0.10%
2021/07/05	0	0.00	1	62.30	62.80	-1	2,131	-0.05%
2021/07/02	10	59.10	0	0.00	59.30	10	2,135	0.47%
2021/07/01	1	61.50	0	0.00	59.70	1	2,156	0.05%
2021/06/25	0	0.00	0	60.20	61.10	0	2,239	0.00%
2021/06/24	0	0.00	6	61.17	61.20	-6	2,242	-0.27%
2021/06/23	1	60.40	53	60.15	60.30	-52	2,233	-2.33%
2021/06/22	0	0.00	2	59.50	58.00	-2	2,220	-0.09%
2021/06/21	1	59.50	0	0.00	59.50	1	2,212	0.05%
2021/06/18	11	60.11	12	59.98	59.90	-1	2,215	-0.05%
2021/06/16	0	0.00	11	58.73	58.30	-11	2,240	-0.49%
2021/06/15	0	0.00	18	58.22	58.30	-18	2,265	-0.79%
2021/06/08	0	0.00	1	55.30	55.10	-1	2,322	-0.04%
2021/06/07	0	54.80	0	0.00	54.50	0	2,344	0.00%
2021/06/03	0	0.00	35	56.24	56.30	-35	2,382	-1.47%
2021/06/02	10	56.65	0	0.00	55.90	10	2,393	0.42%
2021/05/27	0	0.00	1	54.30	55.10	-1	2,588	-0.04%
2021/05/26	6	54.30	0	0.00	54.50	6	2,596	0.23%
2021/05/25	0	0.00	1	54.90	55.20	-1	2,608	-0.04%
2021/05/24	2	53.30	2	53.80	53.70	0	2,607	0.00%
2021/05/20	0	0.00	1	51.70	50.40	-1	2,601	-0.04%
2021/05/19	2	51.70	0	0.00	51.90	2	2,594	0.08%
2021/05/18	12	47.13	2	47.23	48.10	10	2,595	0.39%
2021/05/17	2	46.08	15	47.85	44.55	-13	2,584	-0.50%
2021/05/14	5	50.00	15	49.80	49.50	-10	2,540	-0.39%
2021/05/13	6	51.82	1	52.00	50.80	5	2,494	0.20%
2021/05/12	51	55.45	1	55.50	55.20	50	2,437	2.05%
2021/05/11	99	61.52	2	61.30	61.30	97	2,407	4.03%
2021/05/10	0	0.00	5	68.20	68.10	-5	2,333	-0.21%
2021/05/07	3	68.30	1	68.80	68.80	2	2,344	0.09%
2021/05/06	0	0.00	2	67.90	67.90	-2	2,357	-0.08%
2021/05/05	3	67.20	0	0.00	66.50	3	2,436	0.12%
2021/05/03	0	0.00	4	65.58	65.20	-4	2,493	-0.16%
2021/04/29	0	0.00	1	66.80	66.80	-1	2,494	-0.04%
2021/04/28	8	68.74	29	69.14	67.80	-21	2,506	-0.84%
2021/04/27	7	66.50	0	0.00	67.50	7	2,459	0.28%
2021/04/26	0	0.00	4	67.15	67.00	-4	2,471	-0.16%
2021/04/23	3	67.00	3	67.00	67.00	0	2,476	0.00%
2021/04/22	4	68.23	3	66.80	66.80	1	2,524	0.04%
2021/04/21	3	67.23	2	67.40	67.90	1	2,556	0.04%
2021/04/20	9	67.27	0	0.00	67.20	9	2,535	0.35%
2021/04/19	5	67.30	2	67.50	67.20	3	2,565	0.12%
2021/04/16	1	65.90	2	65.50	65.90	-1	2,547	-0.04%
2021/04/15	12	63.46	0	0.00	64.00	12	2,554	0.47%
2021/04/14	2	61.70	5	61.10	62.00	-3	2,567	-0.12%
2021/04/13	44	65.39	3	65.10	64.30	41	2,516	1.63%
2021/04/12	22	66.01	1	66.10	66.10	21	2,473	0.85%
2021/04/09	0	0.00	71	67.19	66.50	-71	2,482	-2.86%
2021/04/08	10	66.56	52	66.32	66.70	-42	2,468	-1.70%
2021/04/07	12	66.54	9	66.57	66.50	3	2,456	0.12%
2021/04/06	18	67.08	4	67.18	66.80	14	2,449	0.57%
2021/04/01	13	67.03	3	66.70	66.70	10	2,460	0.41%
2021/03/31	3	66.60	0	0.00	66.50	3	2,469	0.12%
2021/03/30	0	66.90	2	67.00	67.00	-2	2,504	-0.08%
2021/03/29	6	66.95	11	67.01	67.10	-5	2,528	-0.20%
2021/03/25	4	66.45	2	66.30	66.30	2	2,685	0.07%
2021/03/24	2	66.60	0	0.00	66.70	2	2,711	0.07%
2021/03/23	9	66.80	2	66.70	66.70	7	2,720	0.26%
2021/03/22	3	66.80	0	0.00	66.80	3	2,734	0.11%
2021/03/19	7	67.39	1	67.40	67.40	6	2,732	0.22%
2021/03/18	0	0.00	2	67.40	67.40	-2	2,752	-0.07%
2021/03/17	0	0.00	2	67.70	67.70	-2	2,780	-0.07%
2021/03/15	4	68.00	4	68.10	68.10	0	2,841	0.00%
2021/03/12	3	67.90	0	0.00	67.90	3	2,845	0.11%
2021/03/09	5	67.20	3	67.00	67.00	2	2,885	0.07%
2021/03/08	0	0.00	1	68.80	67.90	-1	2,871	-0.03%
2021/03/04	45	69.57	0	0.00	68.20	45	2,914	1.54%
2021/03/03	2	71.50	2	71.10	71.10	0	2,864	0.00%
2021/03/02	1	71.80	8	72.05	71.00	-7	2,890	-0.24%
2021/02/26	2	70.80	2	71.10	71.20	0	2,859	0.00%
2021/02/25	0	0.00	11	71.10	71.10	-11	2,857	-0.38%
2021/02/24	5	70.48	1	70.30	70.30	4	2,864	0.14%
2021/02/23	0.5	70.54	0	0.00	70.40	0.5	2,862	0.02%
2021/02/22	0.5	71.30	1	71.20	71.20	-0.5	2,930	-0.02%
2021/02/19	0	0.00	2	71.05	71.20	-2	2,941	-0.07%
2021/02/18	4	71.25	2	71.15	71.20	2	2,978	0.07%
2021/02/17	3	69.03	32	68.80	69.30	-29	3,011	-0.96%
2021/02/05	6	67.88	21	67.91	68.00	-15	2,993	-0.50%
2021/02/04	6	66.80	0	0.00	66.70	6	3,002	0.20%
2021/02/02	36	66.94	30	66.97	67.00	6	3,048	0.20%
2021/02/01	2	67.65	1	67.90	67.90	1	3,032	0.03%
2021/01/29	3	70.13	43	69.40	68.80	-40	3,112	-1.29%
2021/01/28	9	70.74	18	70.41	70.20	-9	3,078	-0.29%
2021/01/27	106	71.34	10	71.24	71.70	96	3,027	3.17%	大買/
2021/01/26	5.3	68.69	9	68.23	68.60	-3.7	2,911	-0.13%
2021/01/20	0	0.00	7	68.80	68.50	-7	2,870	-0.24%
2021/01/19	0	0.00	0.2	69.80	68.80	-0.2	2,868	-0.01%
2021/01/18	1.2	68.50	0	0.00	68.40	1.2	2,847	0.04%
2021/01/15	4	69.65	0	0.00	68.90	4	2,838	0.14%
2021/01/14	14	70.35	1	70.10	70.90	13	2,786	0.47%
2021/01/12	0	0.00	10	66.70	66.70	-10	2,719	-0.37%
2021/01/08	1	66.50	0	0.00	67.50	1	2,673	0.04%
2021/01/06	1	68.40	1	68.30	68.30	0	2,634	0.00%
2021/01/05	6	68.75	0	0.00	68.60	6	2,611	0.23%
2021/01/04	0	0.00	1	68.60	69.40	-1	2,608	-0.04%
2020/12/31	5	68.40	5	68.80	68.60	0	2,582	0.00%
2020/12/30	10	68.45	10	68.60	68.70	0	2,597	0.00%
2020/12/28	1	67.80	1	67.90	67.90	0	2,615	0.00%
2020/12/25	5	68.98	0	0.00	68.80	5	2,581	0.19%
2020/12/24	0	0.00	6	70.70	70.20	-6	2,571	-0.23%
2020/12/23	0	0.00	1	69.30	69.50	-1	2,559	-0.04%
2020/12/22	5	68.56	0	0.00	67.60	5	2,576	0.19%
2020/12/21	2	68.55	6	69.13	68.30	-4	2,515	-0.16%
2020/12/18	3	70.53	0	0.00	70.50	3	2,586	0.12%
2020/12/17	40	71.80	0	0.00	71.40	40	2,588	1.55%
2020/12/16	1	72.30	0	0.00	72.00	1	2,632	0.04%
2020/12/15	1	71.30	9.1	72.09	71.60	-8.1	2,710	-0.30%
2020/12/14	1	72.00	0	0.00	72.90	1	2,740	0.04%
2020/12/11	4	73.43	39	72.46	72.60	-35	2,810	-1.25%
2020/12/10	3	75.30	2	75.70	74.60	1	2,880	0.03%
2020/12/09	1	77.50	0	0.00	77.70	1	2,954	0.03%
2020/12/08	0	0.00	1	77.90	77.90	-1	2,958	-0.03%
2020/12/07	3	78.63	0	0.00	77.30	3	2,949	0.10%
2020/12/03	1	81.70	0	0.00	81.80	1	2,879	0.03%
2020/12/01	1	83.60	0	0.00	83.40	1	2,889	0.03%
2020/11/30	0	0.00	1	82.30	81.30	-1	2,889	-0.03%
2020/11/27	0	0.00	3	83.40	83.40	-3	2,869	-0.10%
2020/11/26	16	84.03	3	83.73	84.10	13	2,840	0.46%
2020/11/25	12	82.33	10	80.50	81.40	2	2,816	0.07%
2020/11/24	0	0.00	7	82.30	81.30	-7	2,831	-0.25%
2020/11/23	1	81.90	2	82.20	81.50	-1	2,871	-0.03%
2020/11/20	0	0.00	1	82.50	82.90	-1	2,874	-0.03%
2020/11/19	17	83.71	2	83.00	82.40	15	2,877	0.52%
2020/11/18	7	82.23	0	0.00	82.40	7	2,826	0.25%
2020/11/17	2	81.50	0	0.00	81.60	2	2,822	0.07%
2020/11/16	9	81.42	3	81.13	81.80	6	2,855	0.21%
2020/11/13	0	0.00	30	78.50	78.70	-30	2,823	-1.06%
2020/11/12	1	77.80	1	78.40	79.00	0	2,857	0.00%
2020/11/11	2	79.35	8	79.20	79.70	-6	2,871	-0.21%
2020/11/10	0	0.00	3	77.70	78.50	-3	2,919	-0.10%
2020/11/06	25	78.52	2	79.60	78.50	23	3,079	0.75%
2020/11/04	0	0.00	3	75.60	75.80	-3	3,117	-0.10%
2020/11/02	3	74.80	0	0.00	75.20	3	3,373	0.09%
2020/10/29	0	0.00	1	74.80	76.20	-1	3,641	-0.03%
2020/10/28	1	75.40	2	75.90	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	1	73.40	74.30	-1	3,751	-0.03%
2020/10/26	0	0.00	1	74.10	72.80	-1	3,789	-0.03%
2020/10/23	20	73.05	0	0.00	73.30	20	3,857	0.52%
2020/10/22	10	72.25	1	71.90	72.20	9	3,945	0.23%
2020/10/21	1	72.60	1	72.90	72.90	0	4,023	0.00%
2020/10/19	1	70.30	0	0.00	71.00	1	4,236	0.02%
2020/10/16	1	70.60	51	70.71	70.70	-50	4,260	-1.17%
2020/10/15	0	0.00	2	71.00	70.90	-2	4,345	-0.05%
2020/10/14	1	71.60	0	0.00	71.90	1	4,355	0.02%
2020/10/13	17	71.40	0	0.00	71.70	17	4,480	0.38%
2020/10/12	15	72.10	0	0.00	72.00	15	4,540	0.33%
2020/10/08	24	72.65	0	0.00	73.00	24	4,563	0.53%
2020/10/07	0	0.00	1	73.50	72.90	-1	4,600	-0.02%
2020/10/06	2	72.15	2	71.70	71.70	0	4,641	0.00%
2020/09/25	3	73.70	0	0.00	72.40	3	5,108	0.06%
2020/09/24	2	75.45	1	75.00	74.60	1	5,324	0.02%
2020/09/23	2	80.85	4	79.25	77.30	-2	5,685	-0.04%
2020/09/22	1	77.00	5	77.80	78.30	-4	5,668	-0.07%
2020/09/18	0	0.00	2	78.20	77.00	-2	5,673	-0.04%
2020/09/17	0	0.00	1	78.00	78.10	-1	5,617	-0.02%
2020/09/16	6	78.00	10	77.85	78.00	-4	5,632	-0.07%
2020/09/15	2	74.90	26	76.85	77.10	-24	5,684	-0.42%
2020/09/14	4	73.90	17	73.78	74.20	-13	5,814	-0.22%
2020/09/11	1	71.10	0	0.00	71.00	1	5,733	0.02%
2020/09/09	0	0.00	1	71.20	71.20	-1	5,989	-0.02%
2020/09/08	0	0.00	3	71.30	71.40	-3	6,064	-0.05%
2020/09/07	2	71.65	5	70.70	70.70	-3	6,139	-0.05%
2020/09/03	1	72.30	1	71.10	71.10	0	6,194	0.00%
2020/09/02	1	71.00	4	70.80	70.80	-3	6,193	-0.05%
2020/09/01	1	71.90	0	0.00	71.00	1	6,217	0.02%
2020/08/31	2	71.05	1	72.40	72.30	1	6,318	0.02%
2020/08/28	2	71.45	1	70.80	70.80	1	6,344	0.02%
2020/08/27	0	0.00	2	72.30	72.30	-2	6,351	-0.03%
2020/08/25	4	72.20	1	72.00	72.10	3	6,399	0.05%
2020/08/24	0	0.00	1	72.60	72.60	-1	6,414	-0.02%
2020/08/21	1	71.80	1	72.00	72.40	0	6,432	0.00%
2020/08/20	2	68.90	4	72.40	70.50	-2	6,500	-0.03%
2020/08/19	8	76.10	4	73.70	73.50	4	6,602	0.06%
2020/08/18	1	76.00	1	75.20	75.20	0	6,665	0.00%
2020/08/17	1	75.00	1	74.50	76.20	0	6,804	0.00%
2020/08/14	4	75.35	5	76.08	76.90	-1	7,144	-0.01%
2020/08/13	4	74.00	2	73.70	73.70	2	7,234	0.03%
2020/08/12	11	73.85	1	73.70	73.20	10	7,304	0.14%
2020/08/11	4	75.80	0	0.00	75.80	4	7,256	0.06%
2020/08/10	2	75.60	1	75.00	74.40	1	7,261	0.01%
2020/08/07	4	77.28	0	0.00	76.30	4	7,369	0.05%
2020/08/06	9	81.47	20.3	81.10	79.60	-11.3	7,356	-0.15%
2020/08/05	0	0.00	13.3	81.80	83.10	-13.3	7,623	-0.17%
2020/08/04	19	75.59	0	0.00	75.80	19	7,502	0.25%
2020/08/03	52	77.99	30	74.16	73.70	22	7,519	0.29%
2020/07/31	8	80.18	0	0.00	80.40	8	7,730	0.10%
2020/07/30	3	79.70	91	79.59	79.60	-88	8,002	-1.10%
2020/07/29	12	81.58	1	80.00	80.10	11	8,006	0.14%
2020/07/28	2	81.80	5	80.60	82.00	-3	8,007	-0.04%
2020/07/27	10	80.61	5	80.40	80.00	5	7,992	0.06%
2020/07/24	14	84.70	48	84.49	80.80	-34	8,093	-0.42%
2020/07/23	7	82.46	20	82.93	83.10	-13	8,153	-0.16%
2020/07/22	7	82.00	5	82.40	82.40	2	8,100	0.02%
2020/07/21	1	82.30	20	82.20	81.80	-19	8,102	-0.23%
2020/07/17	7	79.34	27	82.41	78.90	-20	8,302	-0.24%
2020/07/16	26	80.12	6	80.15	79.60	20	8,376	0.24%
2020/07/15	0	0.00	2	78.30	78.00	-2	8,442	-0.02%
2020/07/14	0	0.00	1	78.00	78.70	-1	8,504	-0.01%
2020/07/13	3	77.93	10	78.40	77.70	-7	8,523	-0.08%
2020/07/10	2	79.15	19	79.25	77.70	-17	8,572	-0.20%
2020/07/09	26	82.52	30	82.27	81.10	-4	8,601	-0.05%
2020/07/08	13	80.92	4	80.83	81.60	9	8,613	0.10%
2020/07/07	20	80.14	8	80.95	79.80	12	8,630	0.14%
2020/07/06	25	79.66	7	79.09	78.90	18	8,763	0.21%
2020/07/03	28	79.71	32	79.19	78.00	-4	8,994	-0.04%
2020/07/02	23	78.67	67	78.77	79.40	-44	8,939	-0.49%
2020/07/01	13	70.89	32	70.60	72.20	-19	8,738	-0.22%
2020/06/30	1	69.50	1	69.10	69.10	0	8,712	0.00%
2020/06/29	3	69.80	1	69.10	69.10	2	8,739	0.02%
2020/06/24	11	70.42	4	70.93	70.80	7	8,718	0.08%
2020/06/23	24	71.11	4	70.68	70.60	20	8,835	0.23%
2020/06/22	40	72.38	18	72.70	72.30	22	8,839	0.25%
2020/06/19	24	73.54	10	72.41	73.60	14	8,860	0.16%
2020/06/18	3	69.30	0	0.00	69.40	3	8,725	0.03%
2020/06/17	1	69.00	3	70.43	69.00	-2	8,838	-0.02%
2020/06/16	8	69.88	11	69.88	70.60	-3	8,860	-0.03%
2020/06/15	2	67.85	2	67.90	67.30	0	8,868	0.00%
2020/06/12	0	0.00	41	67.00	67.60	-41	9,014	-0.45%
2020/06/11	40	65.50	0	0.00	65.20	40	9,095	0.44%
2020/06/10	2	65.70	122	65.68	67.00	-120	9,153	-1.31%	大賣/鉅額交易
2020/06/09	3	67.10	4	66.13	66.20	-1	9,234	-0.01%
2020/06/08	1	67.50	33	67.29	67.00	-32	9,341	-0.34%
2020/06/05	11	67.29	49	67.37	67.30	-38	9,400	-0.40%
2020/06/04	35	70.04	1	69.80	69.80	34	9,466	0.36%
2020/06/03	19	69.24	2	69.65	70.20	17	9,620	0.18%
2020/06/02	15	70.17	1	69.80	69.00	14	9,744	0.14%
2020/06/01	112	69.29	0	0.00	69.60	112	9,816	1.14%	大買/鉅額交易
2020/05/28	1	68.90	50	68.33	68.10	-49	10,032	-0.49%
2020/05/27	33	68.14	22	68.10	68.10	11	10,091	0.11%
2020/05/26	4	68.95	4.1	68.40	68.20	-0.1	10,310	0.00%
2020/05/25	1	72.10	39	70.71	72.50	-38	10,445	-0.36%
2020/05/22	43	70.25	97	70.52	69.70	-54	10,475	-0.52%
2020/05/21	21	69.64	36.8	69.39	71.50	-15.8	10,464	-0.15%
2020/05/20	78	64.20	4	64.15	65.00	74	10,220	0.72%
2020/05/19	2	62.80	34	62.54	62.90	-32	10,586	-0.30%
2020/05/15	16	61.65	10	60.75	60.80	6	10,820	0.06%
2020/05/14	1	62.80	13	62.51	60.60	-12	11,202	-0.11%
2020/05/13	0	0.00	2	62.00	61.90	-2	11,770	-0.02%
2020/05/12	5	63.18	95.2	63.18	62.10	-90.2	12,247	-0.74%
2020/05/11	7.3	60.03	2	59.20	61.40	5.3	12,047	0.04%
2020/05/08	1	59.50	4	60.33	60.20	-3	12,006	-0.02%
2020/05/07	9	60.53	123	60.95	60.10	-114	12,034	-0.95%	大賣/鉅額交易
2020/05/06	194	57.94	106	58.59	58.60	88	11,835	0.74%	大買/大賣/
2020/05/05	1	55.80	72	56.01	55.60	-71	11,633	-0.61%
2020/05/04	7	55.94	9	56.31	55.10	-2	11,850	-0.02%
2020/04/30	44	55.96	7	56.20	56.30	37	11,923	0.31%
2020/04/29	8	56.96	65	57.52	56.30	-57	12,041	-0.47%
2020/04/28	40	55.71	12	56.39	57.20	28	12,202	0.23%
2020/04/27	2	54.00	0	0.00	54.00	2	12,135	0.02%
2020/04/24	39	54.60	5	54.74	54.00	34	12,214	0.28%
2020/04/23	179	55.93	5	55.72	54.60	174	12,367	1.41%	大買/鉅額交易
2020/04/22	8	54.63	10	54.85	55.90	-2	12,442	-0.02%
2020/04/21	6	54.65	72	54.29	54.00	-66	12,394	-0.53%
2020/04/20	122	53.54	171	53.46	53.40	-49	12,231	-0.40%	大買/大賣/
2020/04/17	7	52.51	50	53.42	52.00	-43	12,138	-0.35%
2020/04/16	1	53.10	2	52.60	53.40	-1	12,063	-0.01%
2020/04/15	151	53.76	2	53.20	53.00	149	12,025	1.24%	大買/鉅額交易
2020/04/13	2	53.25	2	53.35	53.10	0	11,862	0.00%
2020/04/10	1	53.00	0	0.00	52.50	1	11,721	0.01%
2020/04/09	49	52.85	60	53.13	52.80	-11	11,677	-0.09%
2020/04/08	21	51.78	6	51.48	51.80	15	11,479	0.13%
2020/04/07	2	47.23	6	47.07	48.40	-4	11,116	-0.04%
2020/04/06	37	44.51	1	44.25	44.00	36	10,970	0.33%
2020/04/01	6	45.62	0	0.00	45.50	6	10,811	0.06%
2020/03/31	0	0.00	1	47.00	47.10	-1	10,793	-0.01%
2020/03/27	2	49.43	1	49.75	48.40	1	10,907	0.01%
2020/03/26	0	0.00	1	52.00	51.80	-1	10,903	-0.01%
2020/03/25	5	51.68	4	52.00	51.40	1	10,937	0.01%
2020/03/24	21	52.29	11	52.67	52.50	10	10,937	0.09%
2020/03/20	0	0.00	40	49.66	51.40	-40	10,835	-0.37%
2020/03/19	98	48.16	58	48.05	47.20	40	10,721	0.37%
2020/03/18	14	51.48	43	51.11	50.50	-29	10,591	-0.27%
2020/03/17	0	0.00	101	47.51	49.15	-101	10,397	-0.97%	大賣/鉅額交易
2020/03/16	0	0.00	55	48.28	46.55	-55	10,242	-0.54%
2020/03/13	42	45.69	40	49.83	49.45	2	10,142	0.02%
2020/03/12	51	50.28	0	0.00	50.00	51	10,088	0.51%
2020/03/11	31	55.87	1	56.50	54.20	30	9,966	0.30%
2020/03/10	3	54.53	1	55.20	55.20	2	9,869	0.02%
2020/03/09	116	55.68	88	56.25	55.00	28	9,664	0.29%	大買/
2020/03/06	81	57.93	16	57.48	57.60	65	9,457	0.69%
2020/03/05	0	0.00	3	57.90	56.90	-3	9,328	-0.03%
2020/03/04	3	56.77	0	0.00	56.70	3	9,246	0.03%
2020/03/03	43	57.98	13	58.23	57.90	30	9,238	0.32%
2020/03/02	11	55.66	3	55.77	56.00	8	9,054	0.09%
2020/02/27	63	57.28	45	57.04	55.40	18	8,973	0.20%
2020/02/26	17	57.83	27	57.48	57.10	-10	8,663	-0.12%
2020/02/25	21	56.20	2	56.15	55.90	19	8,348	0.23%
2020/02/24	1	56.60	1	56.50	55.70	0	8,210	0.00%
2020/02/21	1	55.30	23	55.40	55.50	-22	8,069	-0.27%
2020/02/20	7	55.96	20	55.97	55.50	-13	7,975	-0.16%
2020/02/19	4	57.28	1	57.50	58.20	3	7,523	0.04%
2020/02/18	6	58.75	68	58.63	57.20	-62	7,427	-0.83%
2020/02/17	43	60.44	45	60.76	59.70	-2	7,168	-0.03%
2020/02/14	112	57.12	306	58.97	60.30	-194	6,726	-2.88%	大買/大賣/鉅額交易
2020/02/13	121	56.08	64	55.46	54.90	57	6,002	0.95%	大買/
2020/02/12	109	52.99	8	53.10	52.40	101	5,496	1.84%	大買/鉅額交易
2020/02/11	0	0.00	0	51.90	52.00	0	5,386	0.00%
2020/02/10	4	52.45	3	51.30	51.30	1	5,538	0.02%
2020/02/07	5	52.00	1	52.40	52.00	4	5,440	0.07%
2020/02/06	1	52.90	2	53.40	53.60	-1	5,321	-0.02%
2020/02/05	19	52.99	30	53.26	52.60	-11	5,214	-0.21%
2020/02/04	8	51.96	190	51.72	51.70	-182	4,944	-3.68%	大賣/鉅額交易
2020/02/03	10	52.62	15	52.71	52.70	-5	4,849	-0.10%
2020/01/31	79	52.17	10	52.65	53.30	69	4,686	1.47%
2020/01/30	98	50.09	100	49.63	49.80	-2	4,367	-0.05%
2020/01/20	31	50.86	40	50.93	51.00	-9	4,231	-0.21%
2020/01/17	27	50.53	3	50.37	50.30	24	4,153	0.58%
2020/01/16	111	48.93	42	49.11	49.20	69	3,998	1.73%	大買/
2020/01/15	47	47.80	1	47.20	47.20	46	3,778	1.22%
2020/01/14	1	46.95	0	0.00	46.60	1	3,766	0.03%
2020/01/07	3	45.30	38	45.61	44.70	-35	3,949	-0.89%
2020/01/03	0	0.00	2	46.25	46.30	-2	4,085	-0.05%
2020/01/02	0	0.00	1	47.25	47.25	-1	4,108	-0.02%
2019/12/31	1	46.05	0	0.00	46.00	1	4,206	0.02%
2019/12/30	3	46.15	21	46.39	46.05	-18	4,311	-0.42%
2019/12/27	0	0.00	5	46.70	46.85	-5	4,271	-0.12%
2019/12/26	4	46.55	3	46.05	46.05	1	4,260	0.02%
2019/12/25	5	47.94	0	0.00	47.20	5	4,222	0.12%
2019/12/24	2	47.68	4	47.78	47.70	-2	4,240	-0.05%
2019/12/23	40	47.43	73	46.90	47.60	-33	4,127	-0.80%
2019/12/20	0	0.00	32	46.03	46.00	-32	3,987	-0.80%
2019/12/19	77	46.61	0	0.00	46.50	77	3,933	1.96%
2019/12/18	51	45.50	9	45.60	45.10	42	3,831	1.10%
2019/12/16	0	0.00	0	43.75	44.00	0	3,732	0.00%
2019/12/13	0	0.00	4	43.80	43.70	-4	3,946	-0.10%
2019/12/12	0	0.00	0	43.40	43.45	0	3,953	0.00%
2019/12/11	0	0.00	0	42.75	42.65	0	4,085	0.00%
2019/12/06	29	43.94	0	0.00	44.05	29	4,135	0.70%
2019/12/04	0	0.00	1	43.00	43.00	-1	4,464	-0.02%
2019/12/03	10	43.20	0	0.00	42.90	10	4,563	0.22%
2019/12/02	4	42.95	18	43.04	42.65	-14	4,603	-0.30%
2019/11/29	1	44.10	1	44.50	43.75	0	4,658	0.00%
2019/11/28	1	44.25	2	44.65	44.80	-1	4,686	-0.02%
2019/11/26	0	0.00	15	43.57	43.60	-15	4,722	-0.32%
2019/11/25	3	42.90	0	0.00	42.95	3	4,789	0.06%
2019/11/21	2	42.75	0	0.00	43.20	2	4,990	0.04%
2019/11/20	5	43.20	10	43.20	43.15	-5	5,080	-0.10%
2019/11/19	0	0.00	1	44.55	43.60	-1	5,197	-0.02%
2019/11/18	10	44.05	1	44.25	44.30	9	5,226	0.17%
2019/11/15	28	42.68	9	43.00	43.00	19	5,233	0.36%
2019/11/14	4	41.63	0	0.00	41.65	4	5,387	0.07%
2019/11/13	2	42.85	0	0.00	42.70	2	5,441	0.04%
2019/11/12	1	42.35	0	0.00	43.20	1	5,495	0.02%
2019/11/11	3	42.53	1	43.25	42.10	2	5,660	0.04%
2019/11/07	1	43.95	7	44.03	44.45	-6	5,784	-0.10%
2019/11/05	1	42.25	0	0.00	42.25	1	6,001	0.02%
2019/11/04	4	42.53	0	0.00	42.55	4	6,228	0.06%
2019/10/31	0	0.00	6	43.35	43.25	-6	6,445	-0.09%
2019/10/29	0	0.00	26	42.50	42.25	-26	6,586	-0.39%
2019/10/28	42	42.78	20	42.40	42.30	22	6,674	0.33%
2019/10/25	17	42.94	2	42.63	42.65	15	6,713	0.22%
2019/10/24	2	43.45	11	43.44	43.40	-9	6,710	-0.13%
2019/10/23	5	42.94	0	0.00	42.50	5	6,712	0.07%
2019/10/22	1	43.50	0	0.00	42.75	1	6,735	0.01%
2019/10/21	0	0.00	6	42.69	42.55	-6	6,731	-0.09%
2019/10/18	0	0.00	1	42.45	42.85	-1	6,792	-0.01%
2019/10/16	25	41.90	2	41.73	41.80	23	6,818	0.34%
2019/10/15	1	39.35	5	40.30	40.60	-4	6,821	-0.06%
2019/10/14	2	38.95	3	38.90	39.30	-1	6,860	-0.01%
2019/10/09	40	38.49	37	38.98	38.85	3	6,895	0.04%
2019/10/08	36	41.58	3	41.47	41.05	33	6,871	0.48%
2019/10/07	9	41.43	7	42.50	42.30	2	6,886	0.03%
2019/10/04	9	40.31	4	40.65	40.30	5	6,848	0.07%
2019/10/02	1	42.05	0	0.00	42.40	1	6,962	0.01%
2019/09/27	0	0.00	6	42.00	42.05	-6	6,999	-0.09%
2019/09/26	0	0.00	2	43.85	43.85	-2	7,086	-0.03%
2019/09/24	5	44.80	3	43.80	43.80	2	7,262	0.03%
2019/09/23	10	44.30	5	44.30	44.30	5	7,290	0.07%
2019/09/20	5	44.00	5	43.85	43.85	0	7,379	0.00%
2019/09/19	7	43.66	20	43.71	43.60	-13	7,393	-0.18%
2019/09/18	13	43.77	25	43.88	43.40	-12	7,383	-0.16%
2019/09/17	12	45.34	30	45.32	45.20	-18	7,202	-0.25%
2019/09/16	2	45.10	13	44.70	44.85	-11	7,215	-0.15%
2019/09/12	2	47.15	40	46.70	46.70	-38	7,126	-0.53%
2019/09/10	1	46.75	25	46.85	46.85	-24	7,338	-0.33%
2019/09/09	6.2	47.65	22	46.85	46.70	-15.8	7,411	-0.21%
2019/09/06	2.4	51.55	0	0.00	51.50	2.4	7,243	0.03%
2019/09/05	13	51.40	2	51.20	51.40	11	7,472	0.15%
2019/09/04	5.3	51.03	1	51.00	51.00	4.3	7,480	0.06%
2019/09/03	5	51.10	0	0.00	50.50	5	7,592	0.07%
2019/08/30	7	50.94	10	50.40	50.30	-3	7,796	-0.04%
2019/08/29	3	50.90	0	0.00	50.80	3	7,929	0.04%
2019/08/28	1	50.40	0	0.00	50.60	1	7,921	0.01%
2019/08/27	2	51.30	5	51.28	51.00	-3	7,869	-0.04%
2019/08/23	20	53.60	2	54.30	53.60	18	7,771	0.23%
2019/08/22	18	54.79	71	54.98	54.90	-53	7,731	-0.69%
2019/08/21	33	54.15	1	54.80	54.20	32	7,650	0.42%
2019/08/20	1	55.30	0	0.00	55.00	1	7,684	0.01%
2019/08/19	2	55.35	6	54.85	55.20	-4	7,690	-0.05%
2019/08/16	6	53.42	19	53.76	53.20	-13	7,605	-0.17%
2019/08/15	56	53.26	5	53.82	53.90	51	7,544	0.68%
2019/08/14	36	54.84	39	55.29	54.60	-3	7,517	-0.04%
2019/08/13	3	53.53	17	53.86	53.10	-14	7,466	-0.19%
2019/08/12	23	54.76	39	54.58	54.40	-16	7,543	-0.21%
2019/08/08	7	55.60	53	55.22	56.50	-46	7,500	-0.61%
2019/08/07	42	53.15	51	53.27	52.80	-9	7,291	-0.12%
2019/08/06	9	52.87	23	52.51	53.80	-14	7,271	-0.19%
2019/08/05	24	51.92	135	51.90	50.70	-111	7,113	-1.56%	大賣/鉅額交易
2019/08/02	68	53.20	3	53.10	52.70	65	7,225	0.90%
2019/08/01	110	53.04	7	52.53	53.00	103	7,491	1.37%	大買/鉅額交易
2019/07/31	0	0.00	31	51.60	51.60	-31	7,711	-0.40%
2019/07/30	51	51.31	6	51.43	51.50	45	7,891	0.57%
2019/07/29	13	50.53	0	0.00	50.50	13	7,944	0.16%
2019/07/25	5	49.88	0	0.00	49.85	5	8,164	0.06%
2019/07/24	32	49.69	3	49.82	49.40	29	8,324	0.35%
2019/07/23	2	49.85	0	0.00	49.80	2	8,400	0.02%
2019/07/22	9	50.97	1	50.80	50.70	8	8,389	0.10%
2019/07/19	27	49.51	0	0.00	49.50	27	8,400	0.32%
2019/07/17	8	50.08	102	50.22	50.10	-94	8,531	-1.10%	大賣/
2019/07/16	7	51.04	0	0.00	50.70	7	8,540	0.08%
2019/07/15	10	52.29	0	0.00	51.90	10	8,616	0.12%
2019/07/12	0	0.00	1	51.30	51.50	-1	8,738	-0.01%
2019/07/11	7	50.01	0	0.00	50.70	7	8,819	0.08%
2019/07/10	11	50.29	1	50.20	50.20	10	9,016	0.11%
2019/07/09	2	50.00	0	0.00	49.85	2	9,495	0.02%
2019/07/08	104	50.28	1	50.60	50.60	103	10,127	1.02%	大買/鉅額交易
2019/07/05	2	52.30	0	0.00	51.70	2	10,138	0.02%
2019/07/03	7	52.00	1	51.60	51.70	6	10,261	0.06%
2019/07/02	5	55.20	5	54.86	54.30	0	10,153	0.00%
2019/07/01	5	54.98	152	55.44	55.50	-147	10,229	-1.44%	大賣/鉅額交易
2019/06/28	0	0.00	10	54.40	54.60	-10	10,178	-0.10%
2019/06/27	72	55.52	13	54.22	53.70	59	10,264	0.57%
2019/06/26	30	53.60	30	54.00	54.00	0	10,310	0.00%
2019/06/25	102	54.03	15	53.90	54.10	87	10,371	0.84%	大買/
2019/06/24	0	0.00	15	53.87	54.30	-15	10,411	-0.14%
2019/06/21	0	0.00	12	53.28	53.10	-12	10,404	-0.12%
2019/06/20	0	0.00	3	54.17	54.30	-3	10,366	-0.03%
2019/06/19	4	53.88	2	53.90	53.40	2	10,343	0.02%
2019/06/18	88	51.93	70	52.82	53.40	18	10,289	0.17%
2019/06/17	9	53.41	119	53.25	52.70	-110	10,162	-1.08%	大賣/鉅額交易
2019/06/14	11	55.04	30	55.35	55.00	-19	10,109	-0.19%
2019/06/13	44	56.30	151	55.03	54.90	-107	10,050	-1.06%	大賣/鉅額交易
2019/06/12	11	54.01	246	54.03	54.00	-235	9,826	-2.39%	大賣/鉅額交易
2019/06/11	434	53.67	7	53.43	53.10	427	9,808	4.35%	大買/鉅額交易
2019/06/10	29	52.95	11	52.61	52.60	18	9,740	0.18%
2019/06/06	38	52.19	11	52.19	52.70	27	9,728	0.28%
2019/06/05	139	49.89	169	50.10	51.70	-30	9,543	-0.31%	大買/大賣/
2019/06/04	5	48.04	102	47.54	48.40	-97	9,438	-1.03%	大賣/
2019/06/03	30	47.60	0	0.00	47.35	30	9,508	0.32%
2019/05/31	31	47.94	50	48.31	48.20	-19	9,800	-0.19%
2019/05/30	71	47.00	0	0.00	47.45	71	9,783	0.73%
2019/05/29	58	46.63	20	47.70	47.50	38	9,802	0.39%
2019/05/28	10	46.73	86	46.84	47.30	-76	9,865	-0.77%
2019/05/27	75	45.94	6	44.72	45.60	69	9,886	0.70%
2019/05/24	2	46.33	7	45.79	45.95	-5	9,851	-0.05%
2019/05/23	30	47.08	1	47.05	46.25	29	9,818	0.30%
2019/05/22	1	49.80	10	49.00	48.95	-9	9,878	-0.09%
2019/05/21	1	49.20	1	49.85	49.75	0	9,976	0.00%
2019/05/20	31	48.99	21	48.87	48.75	10	10,042	0.10%
2019/05/17	17	51.11	30	50.69	49.55	-13	9,982	-0.13%
2019/05/16	21	52.29	2	52.40	51.70	19	9,904	0.19%
2019/05/15	2	51.80	4	51.68	51.60	-2	9,874	-0.02%
2019/05/14	0	0.00	1	49.00	50.80	-1	9,929	-0.01%
2019/05/13	2	50.13	0	0.00	50.00	2	10,008	0.02%
2019/05/10	8	50.59	26	49.94	50.00	-18	10,404	-0.17%
2019/05/09	25	51.75	9	51.34	50.50	16	10,496	0.15%
2019/05/08	36	53.96	55	53.72	55.00	-19	10,425	-0.18%
2019/05/07	16	51.68	113	51.90	53.70	-97	10,216	-0.95%	大賣/
2019/05/06	9	50.62	42	52.00	50.00	-33	10,111	-0.33%
2019/05/03	4	51.03	9.2	50.68	51.70	-5.2	10,062	-0.05%
2019/05/02	33	51.20	6	51.00	50.70	27	10,037	0.27%
2019/04/30	5.2	50.57	35	50.96	51.20	-29.8	10,095	-0.30%
2019/04/29	1	47.20	57	49.67	49.25	-56	10,047	-0.56%
2019/04/26	0	0.00	24	48.68	48.50	-24	10,085	-0.24%
2019/04/24	5	50.00	5	50.50	49.00	0	10,513	0.00%
2019/04/22	1	49.80	1	50.20	49.70	0	11,100	0.00%
2019/04/19	11	51.75	67	51.81	50.40	-56	11,010	-0.51%
2019/04/18	13	50.36	20	51.03	50.00	-7	10,844	-0.06%
2019/04/17	0	0.00	95	51.77	52.00	-95	10,676	-0.89%
2019/04/16	33	50.49	26	50.56	50.70	7	10,536	0.07%
2019/04/15	73	50.02	130	48.72	51.00	-57	10,281	-0.55%	大賣/
2019/04/12	42	47.71	60	48.28	46.45	-18	9,716	-0.19%
2019/04/11	14	46.50	15	46.62	46.95	-1	9,029	-0.01%
2019/04/10	4	45.94	1	45.95	45.75	3	8,884	0.03%
2019/04/09	5	45.82	2	46.00	45.45	3	8,873	0.03%
2019/04/08	3	45.40	3	45.10	45.10	0	8,766	0.00%
2019/04/03	7	44.72	7	44.79	44.70	0	8,714	0.00%
2019/04/02	1.4	43.96	0	0.00	43.85	1.4	8,645	0.02%
2019/04/01	1	44.95	14	44.59	44.00	-13	8,611	-0.15%
2019/03/29	14	43.49	15	43.83	43.85	-1	8,466	-0.01%
2019/03/28	3	42.35	0	0.00	41.80	3	8,339	0.04%
2019/03/27	10	41.90	5	41.75	42.15	5	8,292	0.06%
2019/03/26	5	41.35	0	0.00	41.40	5	8,246	0.06%
2019/03/25	2	40.73	7	40.50	40.80	-5	8,317	-0.06%
2019/03/22	5	41.55	6	41.65	41.20	-1	8,334	-0.01%
2019/03/21	1	41.20	2	42.03	42.00	-1	8,383	-0.01%
2019/03/20	17	41.24	6	41.19	41.10	11	8,350	0.13%
2019/03/19	7	41.51	6	41.59	41.60	1	8,334	0.01%
2019/03/18	16	40.68	0	0.00	40.40	16	8,292	0.19%
2019/03/15	1	41.80	1	41.55	41.15	0	8,266	0.00%
2019/03/14	5	41.40	5	41.90	41.90	0	8,256	0.00%
2019/03/13	5	40.90	7	40.67	40.80	-2	8,263	-0.02%
2019/03/12	4	41.55	0	0.00	40.45	4	8,221	0.05%
2019/03/11	11	41.60	0	0.00	41.35	11	8,174	0.13%
2019/03/08	16	42.00	0	0.00	41.45	16	8,280	0.19%
2019/03/07	1	42.90	11	42.93	42.65	-10	8,253	-0.12%
2019/03/06	22	45.53	10	45.45	43.70	12	8,223	0.15%
2019/03/04	1	44.75	0	0.00	44.40	1	8,107	0.01%
2019/02/26	0	0.00	3	43.70	43.60	-3	8,098	-0.04%
2019/02/25	1	44.25	1	44.20	44.45	0	8,177	0.00%
2019/02/22	52	43.54	0	0.00	43.40	52	8,166	0.64%
2019/02/21	29	45.89	21	45.05	44.40	8	8,278	0.10%
2019/02/20	9	44.67	97	44.35	45.00	-88	8,215	-1.07%
2019/02/19	75	44.47	0	0.00	44.20	75	8,137	0.92%
2019/02/18	42	44.27	0	0.00	44.15	42	8,149	0.52%
2019/02/15	0	0.00	25	44.11	44.30	-25	8,216	-0.30%
2019/02/14	36	45.75	56	45.65	45.10	-20	8,225	-0.24%
2019/02/13	12	45.63	80	46.58	45.25	-68	8,184	-0.83%
2019/02/12	5	46.85	26	47.04	46.95	-21	8,142	-0.26%
2019/02/11	75	45.41	33	46.60	48.05	42	8,166	0.51%
2019/01/30	3	42.32	32	42.48	43.70	-29	7,777	-0.37%
2019/01/29	81	41.98	56	41.72	40.65	25	7,542	0.33%
2019/01/28	2	41.83	3	41.48	41.10	-1	7,297	-0.01%
2019/01/25	0	0.00	1	42.00	40.80	-1	7,166	-0.01%
2019/01/24	5	41.16	1	41.25	41.25	4	7,083	0.06%
2019/01/23	3	40.82	4	40.56	41.00	-1	6,996	-0.01%
2019/01/22	14	40.10	10	39.99	39.65	4	6,839	0.06%
2019/01/21	0	0.00	12.6	41.05	40.30	-12.6	6,699	-0.19%
2019/01/18	8	40.98	4	41.09	41.35	4	6,564	0.06%
2019/01/17	9	41.22	6	40.95	40.55	3	6,416	0.05%
2019/01/16	6	41.00	9	40.42	41.15	-3	6,188	-0.05%
2019/01/15	29	38.79	42	38.88	39.60	-13	5,890	-0.22%
2019/01/14	14	36.51	16	36.68	38.20	-2	5,445	-0.04%
2019/01/11	0	0.00	10	34.81	34.80	-10	5,098	-0.20%
2019/01/10	3	35.10	0	0.00	35.25	3	5,104	0.06%
2019/01/09	1	35.60	0	0.00	35.25	1	5,146	0.02%
2019/01/07	6	35.45	3	35.40	35.05	3	5,120	0.06%
2019/01/03	3	34.25	0	0.00	34.80	3	5,244	0.06%
2018/12/28	1	33.80	3	34.52	34.55	-2	5,266	-0.04%
2018/12/26	0	0.00	0	32.90	32.65	0	5,456	0.00%
2018/12/25	0	0.00	2	33.08	33.20	-2	5,582	-0.04%
2018/12/24	0	0.00	2	34.50	34.55	-2	5,528	-0.04%
2018/12/22	2	35.00	0	0.00	34.85	2	5,669	0.04%
2018/12/21	3	35.58	5	35.61	35.50	-2	5,693	-0.04%
2018/12/20	4	35.68	1	35.50	35.70	3	5,646	0.05%
2018/12/19	1	35.60	1	35.10	35.20	0	5,620	0.00%
2018/12/18	2	35.73	7	35.88	35.25	-5	5,647	-0.09%
2018/12/17	4	35.65	0	0.00	35.65	4	5,602	0.07%
2018/12/14	6	35.48	4	35.56	35.50	2	5,722	0.03%
2018/12/12	0	0.00	2	34.15	34.80	-2	5,750	-0.03%
2018/12/06	10	34.40	0	0.00	34.00	10	5,940	0.17%
2018/12/05	1	35.10	8	34.99	35.40	-7	5,959	-0.12%
2018/12/04	9	35.37	14	35.49	35.40	-5	6,055	-0.08%
2018/12/03	27	36.84	20	36.65	36.35	7	6,100	0.11%
2018/11/29	2	34.98	2	35.55	34.90	0	6,381	0.00%
2018/11/28	9	35.78	31	35.99	35.60	-22	6,722	-0.33%
2018/11/27	2	34.60	25	34.95	35.35	-23	6,715	-0.34%
2018/11/26	12	34.33	14	34.39	34.55	-2	6,769	-0.03%
2018/11/23	33	33.13	3	33.45	33.10	30	6,853	0.44%
2018/11/22	121	34.85	100	33.85	33.10	21	6,997	0.30%	大買/
2018/11/21	1	34.60	1	34.50	34.60	0	7,287	0.00%
2018/11/20	6	35.08	23.1	34.83	34.50	-17.1	7,661	-0.22%
2018/11/19	0	0.00	3.1	35.13	35.25	-3.1	7,658	-0.04%
2018/11/16	6	34.78	0.1	34.50	34.55	5.9	7,754	0.08%
2018/11/15	4	34.95	13	34.65	34.90	-9	7,771	-0.12%
2018/11/14	40	34.85	2	34.75	34.75	38	7,837	0.48%
2018/11/13	10	32.64	0	0.00	34.25	10	7,727	0.13%
2018/11/08	12	33.63	2	33.85	32.10	10	7,626	0.13%
2018/11/07	5	32.52	67	32.72	33.00	-62	7,553	-0.82%
2018/11/06	2	32.33	70	31.60	31.95	-68	7,623	-0.89%
2018/11/05	3	32.37	30	31.80	32.40	-27	7,638	-0.35%
2018/11/02	22	30.59	2	31.08	31.20	20	7,608	0.26%
2018/11/01	92	30.32	12	30.68	30.65	80	7,783	1.03%
2018/10/31	10	29.45	59	29.51	29.50	-49	7,845	-0.62%
2018/10/30	19	28.07	0	0.00	28.30	19	7,902	0.24%
2018/10/29	118	28.06	50	28.30	27.70	68	8,102	0.84%	大買/
2018/10/26	50	29.08	60	29.51	28.25	-10	8,217	-0.12%
2018/10/25	116	29.33	35	29.13	29.00	81	8,398	0.96%	大買/
2018/10/24	5	30.47	94	30.05	30.10	-89	8,476	-1.05%
2018/10/23	41	29.58	30	29.73	29.50	11	8,605	0.13%
2018/10/22	0	0.00	98	30.20	30.55	-98	8,882	-1.10%
2018/10/19	2	29.50	5	29.06	29.60	-3	9,313	-0.03%
2018/10/18	0	0.00	55	30.02	29.75	-55	9,394	-0.59%
2018/10/17	106	29.78	61	29.85	29.65	45	9,724	0.46%	大買/
2018/10/16	20	29.24	0	0.00	28.85	20	9,755	0.21%
2018/10/15	2	28.40	2	27.50	28.40	0	9,824	0.00%
2018/10/12	0	0.00	1	27.50	27.80	-1	9,868	-0.01%
2018/10/11	0	0.00	4	26.23	26.00	-4	9,927	-0.04%
2018/10/09	0	0.00	2	28.80	28.80	-2	10,178	-0.02%
2018/10/08	0	0.00	16	30.15	29.45	-16	10,380	-0.15%
2018/10/05	2	29.20	3	28.73	29.40	-1	10,806	-0.01%
2018/10/04	1	30.75	0.1	30.30	30.30	0.9	10,989	0.01%
2018/10/03	10	32.30	10	32.50	32.00	0	10,902	0.00%
2018/10/02	3	31.25	1	31.30	31.20	2	10,818	0.02%
2018/10/01	60	30.34	0	0.00	30.95	60	10,962	0.55%
2018/09/28	1	31.70	1.7	31.79	31.70	-0.7	10,991	-0.01%
2018/09/26	1	32.35	2	32.35	32.10	-1	11,010	-0.01%
2018/09/25	54	31.08	3	31.77	32.15	51	11,008	0.46%
2018/09/21	0	0.00	6	31.48	31.45	-6	10,954	-0.05%
2018/09/20	24	31.09	37	31.50	30.85	-13	10,881	-0.12%
2018/09/18	15	32.45	0	0.00	33.10	15	10,631	0.14%
2018/09/17	3	33.78	18	33.16	33.15	-15	10,586	-0.14%
2018/09/14	5	34.23	1	34.40	34.25	4	10,591	0.04%
2018/09/13	1	33.60	0	0.00	33.20	1	10,476	0.01%
2018/09/12	2	33.30	3	33.97	33.30	-1	10,383	-0.01%
2018/09/11	59	33.06	24	34.69	34.70	35	10,325	0.34%
2018/09/10	0	0.00	8.1	33.46	33.00	-8.1	10,218	-0.08%
2018/09/07	2	34.45	21	34.12	34.60	-19	10,088	-0.19%
2018/09/06	26.1	35.53	46	36.16	35.00	-19.9	10,124	-0.20%
2018/09/05	2	34.00	10	34.54	34.70	-8	9,826	-0.08%
2018/09/04	56	35.69	110	34.30	34.10	-54	9,652	-0.56%	大賣/
2018/09/03	32	36.50	48	36.49	36.70	-16	9,251	-0.17%
2018/08/31	50	36.86	63	37.26	36.60	-13	9,128	-0.14%
2018/08/30	65	36.92	7	37.06	36.70	58	8,975	0.65%
2018/08/29	7	37.16	11	36.82	37.35	-4	8,820	-0.05%
2018/08/28	94	36.72	72.6	36.78	36.70	21.4	8,635	0.25%
2018/08/27	58	35.19	195	34.74	35.30	-137	8,230	-1.66%	大賣/鉅額交易
2018/08/24	12	32.71	132	32.55	33.10	-120	7,915	-1.52%	大賣/鉅額交易
2018/08/23	263	32.92	12	32.57	32.35	251	7,920	3.17%	大買/鉅額交易
2018/08/22	95	31.56	0	32.15	32.25	95	7,714	1.23%
2018/08/21	10	31.75	10	30.75	31.75	0	7,654	0.00%
2018/08/20	0	0.00	15	30.05	30.30	-15	7,477	-0.20%
2018/08/17	0	0.00	50	29.90	29.70	-50	7,456	-0.67%
2018/08/16	4	29.89	0	0.00	30.10	4	7,415	0.05%
2018/08/15	0	0.00	60	29.84	29.85	-60	7,407	-0.81%
2018/08/14	15	29.85	773	29.96	29.65	-758	7,324	-10.35%	大賣/鉅額交易
2018/08/13	30	31.30	102	30.66	30.75	-72	7,189	-1.00%	大賣/
2018/08/10	0	0.00	53	32.40	31.80	-53	7,032	-0.75%
2018/08/09	0	0.00	50	31.91	31.90	-50	6,961	-0.72%
2018/08/08	130	31.85	151	32.19	31.75	-21	6,907	-0.30%	大買/大賣/
2018/08/07	310	32.47	20	32.41	32.65	290	6,787	4.27%	大買/鉅額交易
2018/08/06	241	31.75	63	31.70	31.80	178	6,687	2.66%	大買/鉅額交易
2018/08/03	13	33.01	290	32.62	32.20	-277	6,627	-4.18%	大賣/鉅額交易
2018/08/02	104	32.10	7	31.73	32.30	97	6,498	1.49%	大買/
2018/08/01	558	32.84	26	32.70	31.85	532	6,373	8.35%	大買/鉅額交易
2018/07/31	35	31.85	1	32.00	32.00	34	6,187	0.55%
2018/07/30	150	32.05	0	0.00	32.40	150	6,110	2.45%	大買/鉅額交易
2018/07/27	28	31.70	45	32.15	32.00	-17	5,970	-0.28%
2018/07/26	33	31.02	103	31.64	31.00	-70	5,694	-1.23%	大賣/
2018/07/24	0	0.00	7	29.56	29.30	-7	5,128	-0.14%
2018/07/23	1	27.85	0	0.00	27.95	1	4,781	0.02%
2018/07/20	2	28.95	12	28.02	28.60	-10	4,759	-0.21%
2018/07/18	2	28.30	12	28.56	28.60	-10	4,648	-0.22%
2018/07/17	44	28.98	9	29.05	28.65	35	4,508	0.78%
2018/07/16	8	28.68	16	28.25	28.10	-8	4,143	-0.19%
2018/07/13	21	28.35	21	28.22	29.30	0	3,897	0.00%
2018/07/12	16	26.37	17	26.66	27.75	-1	3,424	-0.03%
2018/07/11	2	25.20	2	25.40	25.25	0	3,103	0.00%
2018/07/10	0	0.00	7	25.11	24.90	-7	3,074	-0.23%
2018/07/09	19	25.31	7	25.66	25.15	12	2,996	0.40%
2018/07/06	7	24.83	0	0.00	25.35	7	2,827	0.25%
2018/07/05	1	23.10	5	24.13	23.10	-4	2,615	-0.15%
2018/07/04	5	23.85	3	23.83	23.85	2	2,583	0.08%
2018/07/03	2	23.70	0	0.00	23.30	2	2,528	0.08%
2018/06/26	1	23.25	0	0.00	23.60	1	2,427	0.04%
2018/06/25	6	23.64	5	23.50	23.35	1	2,387	0.04%
2018/06/20	0	0.00	10	22.25	22.60	-10	2,303	-0.43%
2018/06/19	10	23.00	0	0.00	22.90	10	2,276	0.44%
2018/06/15	10	23.30	0	0.00	23.50	10	2,256	0.44%
2018/06/13	0	0.00	43	23.96	24.35	-43	2,068	-2.08%
2018/06/12	3	23.35	0	0.00	23.25	3	2,014	0.15%
2018/06/05	1	23.90	0	0.00	23.85	1	1,935	0.05%
2018/05/31	6	23.38	8	23.57	23.65	-2	1,706	-0.12%
2018/05/24	0	0.00	0	21.75	21.80	0	1,421	0.00%
2018/05/22	5	22.10	0	0.00	22.10	5	1,367	0.37%
2018/05/16	0	0.00	1	21.70	21.80	-1	1,260	-0.08%
2018/05/15	21	21.68	20	21.84	21.60	1	1,237	0.08%
2018/05/11	10	22.00	0	0.00	21.55	10	1,136	0.88%
2018/05/10	0	0.00	2	22.40	22.25	-2	1,100	-0.18%
2018/05/07	0	22.40	0	0.00	22.50	0	950	0.00%
2018/05/03	0	0.00	2	22.15	21.75	-2	869	-0.23%
2018/04/27	0	0.00	6	21.17	21.10	-6	778	-0.77%
2018/04/26	2	22.10	0	0.00	21.35	2	770	0.26%
2018/04/25	3	20.80	0	0.00	21.70	3	701	0.43%
2018/04/24	10	20.65	10	21.00	20.65	0	654	0.00%
2018/04/23	0	20.40	0	0.00	20.40	0	615	0.00%
2018/04/20	0	20.60	0	0.00	20.60	0	614	0.00%
2018/04/17	0	20.55	0	0.00	20.65	0	596	0.00%
2018/04/16	0	20.70	5	20.90	20.80	-5	594	-0.84%
2018/04/09	0	18.85	0	0.00	18.85	0	578	0.00%
2018/04/02	0	19.00	0	0.00	19.05	0	598	0.00%
2018/03/30	0	18.90	0	0.00	18.90	0	601	0.00%
2018/03/29	0	18.95	0	0.00	18.95	0	608	0.00%
2018/03/28	0	18.90	0	0.00	18.90	0	619	0.00%
2018/03/26	0	19.05	0	0.00	19.00	0	625	0.00%
2018/03/23	0	0.00	2	19.00	19.15	-2	620	-0.32%
2018/03/22	0	19.45	0	0.00	19.50	0	619	0.00%
2018/03/19	0	19.85	0	0.00	19.85	0	633	0.00%
2018/03/16	0	20.30	0	0.00	20.45	0	641	0.00%
2018/03/15	2	21.20	0	0.00	20.65	2	634	0.32%
2018/02/23	0	0.00	0	20.00	19.25	0	554	0.00%
2018/02/07	5	18.90	0	0.00	18.85	5	621	0.80%
2018/02/06	34	18.55	0	0.00	18.20	34	681	4.99%
2018/01/25	0	0.00	40	21.45	21.35	-40	720	-5.56%
2018/01/22	50	21.80	0	0.00	21.80	50	757	6.60%
2018/01/17	2	22.00	0	0.00	22.20	2	748	0.27%
2018/01/15	0	0.00	0	21.90	22.00	0	760	0.00%