泰鼎-KY (4927)-國票-長城券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
39.20
漲跌
▼0.35
漲幅
-0.88%
成交量
384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-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/03/28	0	0.00	0	40.80	40.10	0	566	0.00%
2024/03/27	0	40.90	0	0.00	40.60	0	552	0.00%
2024/03/26	1	40.70	0	0.00	40.70	1	545	0.18%
2024/03/21	0	41.80	0	0.00	41.55	0	520	0.00%
2024/03/13	1	40.55	0	0.00	40.20	1	459	0.22%
2024/03/08	1	42.20	0	0.00	42.35	1	378	0.26%
2024/03/07	1	43.70	0	0.00	43.60	1	358	0.28%
2024/03/06	0.1	43.70	0	0.00	43.75	0.1	336	0.01%
2024/01/31	0	0.00	3	47.47	47.40	-3	214	-1.40%
2024/01/22	0.1	48.60	0	0.00	48.35	0.1	273	0.02%
2023/12/19	0	0.00	4	49.60	49.70	-4	435	-0.92%
2023/12/08	0	50.60	0	0.00	50.70	0	491	0.01%
2023/11/30	1	50.20	1	50.70	50.50	0	594	0.00%
2023/11/16	0	0.00	1	48.55	48.65	-1	657	-0.15%
2023/11/14	0	46.95	0	0.00	46.75	0	668	0.00%
2023/11/13	0.1	47.50	0	0.00	47.30	0.1	675	0.01%
2023/11/10	1	46.45	0	0.00	46.55	1	678	0.15%
2023/10/26	1	48.05	0	0.00	47.90	1	764	0.13%
2023/10/25	1	49.55	0	0.00	49.10	1	759	0.13%
2023/10/20	1	50.00	0	0.00	49.95	1	762	0.13%
2023/10/18	3	51.81	0	0.00	51.60	3	767	0.40%
2023/10/17	0.1	52.80	0	0.00	52.80	0.1	764	0.01%
2023/10/13	0	0.00	5	52.80	52.80	-5	797	-0.63%
2023/10/06	10	52.90	5	52.70	52.70	5	861	0.58%
2023/09/25	0.1	57.36	0	0.00	57.30	0.1	1,169	0.01%
2023/09/22	0.1	57.10	0	0.00	56.80	0.1	1,182	0.00%
2023/09/21	0.1	57.20	0	0.00	56.90	0.1	1,188	0.01%
2023/09/15	0	0.00	5	57.50	57.50	-5	1,178	-0.42%
2023/09/13	0	55.10	0	0.00	55.20	0	1,181	0.00%
2023/09/11	1	55.00	0	0.00	55.10	1	1,192	0.08%
2023/09/06	6	57.40	30	58.50	57.00	-24	1,200	-2.00%
2023/08/31	0	0.00	1	57.50	57.10	-1	1,245	-0.08%
2023/08/30	0	0.00	12	55.99	56.60	-12	1,275	-0.94%
2023/08/28	0.1	53.00	0	0.00	53.00	0.1	1,275	0.00%
2023/08/24	0.1	52.80	0	0.00	52.50	0.1	1,345	0.00%
2023/08/22	31.1	53.19	0	0.00	52.80	31.1	1,386	2.24%
2023/08/18	1	52.10	0	0.00	51.60	1	1,391	0.07%
2023/08/16	0.1	52.90	0	0.00	52.30	0.1	1,453	0.01%
2023/08/15	2	53.80	0	0.00	52.70	2	1,466	0.14%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/09	0	62.30	0	0.00	61.60	0	1,472	0.00%
2023/08/04	11	57.89	0	0.00	57.70	11	1,453	0.76%
2023/07/31	0	62.40	0	0.00	62.00	0	1,445	0.00%
2023/07/27	0.1	63.20	0	0.00	63.10	0.1	1,432	0.01%
2023/07/26	0.1	62.80	0	0.00	61.90	0.1	1,431	0.01%
2023/07/24	2	62.50	0	0.00	62.60	2	1,430	0.14%
2023/07/21	7	64.01	0	0.00	63.20	7	1,433	0.49%
2023/07/20	2.2	65.10	0	0.00	65.10	2.2	1,449	0.15%
2023/07/18	2	65.96	1	67.90	66.00	1	1,452	0.07%
2023/07/17	0	67.80	0	0.00	67.40	0	1,444	0.00%
2023/07/14	1	65.90	0	0.00	66.00	1	1,433	0.07%
2023/07/13	0.1	67.60	1	67.80	67.10	-0.9	1,439	-0.06%
2023/07/12	0.1	66.90	0	0.00	67.00	0.1	1,424	0.01%
2023/07/10	0	0.00	20	65.24	66.00	-20	1,502	-1.33%
2023/07/06	25	66.01	0	0.00	65.80	25	1,633	1.53%
2023/07/04	0	0.00	20	67.54	70.20	-20	1,531	-1.31%
2023/07/03	3	65.00	7	64.76	65.10	-4	1,416	-0.28%
2023/06/30	3	63.20	0	0.00	63.20	3	1,386	0.22%
2023/06/29	1	61.20	1	61.10	61.20	0	1,386	0.00%
2023/06/27	1	60.20	0	0.00	59.60	1	1,384	0.07%
2023/06/20	0	0.00	4	60.60	60.80	-4	1,387	-0.29%
2023/06/19	2	63.00	0	0.00	61.70	2	1,379	0.14%
2023/06/16	2	62.60	0	0.00	62.30	2	1,377	0.15%
2023/06/15	0	0.00	9	63.23	63.10	-9	1,374	-0.65%
2023/06/09	0.1	64.30	0	0.00	64.10	0.1	1,352	0.00%
2023/06/08	10	64.76	5	64.48	64.70	5	1,344	0.37%
2023/06/06	5	64.46	7	65.51	64.80	-2	1,326	-0.15%
2023/06/05	0	0.00	3	63.23	63.80	-3	1,275	-0.24%
2023/06/02	51	61.84	0	0.00	61.70	51	1,245	4.10%
2023/06/01	30	62.15	0	0.00	62.20	30	1,257	2.39%
2023/05/31	17	63.00	6	63.00	63.00	11	1,256	0.88%
2023/05/30	0	0.00	9	61.86	61.80	-9	1,214	-0.74%
2023/05/29	10	61.59	38	61.49	60.80	-28	1,232	-2.27%
2023/05/24	0	0.00	3	61.30	61.50	-3	1,235	-0.24%
2023/05/22	3	60.50	1	61.80	61.50	2	1,318	0.15%
2023/05/19	0	0.00	3	59.93	59.60	-3	1,270	-0.24%
2023/05/17	40	60.04	0	0.00	59.70	40	1,244	3.21%
2023/05/09	0	55.30	0	0.00	54.90	0	1,220	0.00%
2023/05/03	1	54.20	0	0.00	54.20	1	1,251	0.08%
2023/05/02	0	0.00	1	55.30	54.90	-1	1,263	-0.08%
2023/04/27	0	55.10	0	0.00	54.30	0	1,263	0.00%
2023/04/24	1	56.20	0	0.00	56.20	1	1,227	0.08%
2023/04/21	1	56.60	0	0.00	56.70	1	1,227	0.08%
2023/04/18	2	61.45	0	0.00	60.40	2	1,192	0.17%
2023/04/17	1	61.20	2	61.45	61.40	-1	1,171	-0.09%
2023/04/14	2.1	61.61	1	62.00	61.70	1.1	1,163	0.09%
2023/04/13	6	61.62	1	61.10	61.50	5	1,151	0.43%
2023/04/12	4	63.60	0	0.00	63.60	4	1,060	0.38%
2023/04/11	3	62.20	0	0.00	62.10	3	976	0.31%
2023/03/24	0	61.00	0	0.00	59.80	0	893	0.00%
2023/03/21	0	57.90	0	0.00	58.20	0	911	0.00%
2023/03/15	0	56.90	0	0.00	56.50	0	950	0.00%
2023/03/08	1	61.70	0	0.00	61.20	1	1,091	0.09%
2023/03/07	2	62.30	7	62.27	62.30	-5	1,128	-0.44%
2023/03/06	2	61.90	6	61.62	61.90	-4	1,232	-0.32%
2023/03/03	0	0.00	1	59.50	59.40	-1	1,250	-0.08%
2023/03/01	2	58.40	0	0.00	58.70	2	1,338	0.15%
2023/02/24	6	61.12	5	61.10	61.10	1	1,335	0.07%
2023/02/23	0	0.00	5	62.20	62.80	-5	1,332	-0.38%
2023/02/21	0	64.80	17	64.27	64.50	-17	1,383	-1.23%
2023/02/20	0	0.00	32	64.73	64.90	-32	1,384	-2.31%
2023/02/17	0	0.00	1	61.60	61.60	-1	1,339	-0.07%
2023/02/16	1	60.10	5	60.00	60.30	-4	1,354	-0.30%
2023/02/10	0	0.00	8	59.10	59.00	-8	1,645	-0.49%
2023/02/08	0	0.00	1	60.60	60.40	-1	1,761	-0.06%
2023/02/02	0	0.00	6	60.08	60.20	-6	1,864	-0.32%
2023/01/30	0	0.00	2	56.60	56.70	-2	1,860	-0.11%
2022/12/19	0	0.00	10	57.01	56.70	-10	2,384	-0.42%
2022/12/16	1	57.50	0	0.00	57.50	1	2,412	0.04%
2022/12/14	0	0.00	5	59.70	59.80	-5	2,416	-0.21%
2022/12/13	0	0.00	20	58.78	59.20	-20	2,423	-0.83%
2022/12/08	12	58.52	0	0.00	58.50	12	2,507	0.48%
2022/12/07	4	59.30	0	0.00	58.50	4	2,530	0.16%
2022/12/06	6	59.38	5	59.52	59.50	1	2,550	0.04%
2022/12/02	5	60.84	28	60.92	60.80	-23	2,533	-0.91%
2022/12/01	0	0.00	1	60.30	60.10	-1	2,520	-0.04%
2022/11/30	27	59.74	0	0.00	59.90	27	2,559	1.05%
2022/11/28	1	59.70	12	60.06	59.30	-11	2,579	-0.43%
2022/11/24	1	57.10	2	57.40	58.40	-1	2,494	-0.04%
2022/11/21	7	54.59	5	54.30	54.30	2	2,511	0.08%
2022/11/18	25	55.78	11	57.05	55.30	14	2,529	0.55%
2022/11/17	2	56.00	0	0.00	55.90	2	2,533	0.08%
2022/11/16	0	0.00	4	54.55	55.20	-4	2,568	-0.16%
2022/11/14	0	0.00	1	53.80	54.20	-1	2,894	-0.03%
2022/11/11	6	53.83	0	0.00	53.10	6	2,889	0.21%
2022/11/10	18.1	54.99	1	55.90	55.10	17.1	2,772	0.61%
2022/11/09	0	0.00	5	56.00	55.90	-5	2,749	-0.18%
2022/11/08	1	54.60	3	54.77	54.40	-2	2,707	-0.07%
2022/11/04	4	53.20	36	53.52	53.50	-32	2,589	-1.24%
2022/11/03	35	53.07	13	53.17	53.10	22	2,522	0.87%
2022/11/02	20	51.80	0	0.00	51.90	20	2,493	0.80%
2022/10/31	0	0.00	1	49.50	49.40	-1	2,456	-0.04%
2022/10/25	0	0.00	1	50.10	50.00	-1	2,459	-0.04%
2022/10/24	1	51.90	47	51.48	51.00	-46	2,442	-1.88%
2022/10/21	4	50.10	0	0.00	50.30	4	2,409	0.17%
2022/10/20	0	0.00	10	50.32	50.30	-10	2,390	-0.42%
2022/10/19	44	52.69	0	0.00	51.60	44	2,364	1.86%
2022/10/18	11	51.35	1	51.40	51.50	10	2,275	0.44%
2022/10/17	1	49.40	0	0.00	49.45	1	2,245	0.04%
2022/10/14	0	0.00	1	49.00	49.15	-1	2,239	-0.04%
2022/10/11	0	0.00	1	50.50	48.85	-1	2,200	-0.05%
2022/10/07	2.1	52.74	0	0.00	52.60	2.1	2,173	0.09%
2022/10/05	1	51.70	0	0.00	51.70	1	2,183	0.05%
2022/10/04	0.1	51.50	0	0.00	51.40	0.1	2,170	0.00%
2022/09/27	1	51.40	1	53.00	53.60	0	2,273	0.00%
2022/09/15	0	0.00	1	60.30	60.30	-1	2,236	-0.04%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	7	59.04	0	0.00	58.90	7	2,210	0.32%
2022/09/12	0	0.00	2	58.00	58.00	-2	2,208	-0.09%
2022/09/07	1	56.90	0	0.00	56.60	1	2,244	0.04%
2022/09/06	1	60.10	0	0.00	58.10	1	2,278	0.04%
2022/09/05	6	57.98	6	57.83	57.80	0	2,240	0.00%
2022/09/01	0	0.00	1	59.70	60.50	-1	2,218	-0.05%
2022/08/31	1	61.00	0	0.00	61.80	1	2,218	0.05%
2022/08/30	0	0.00	2	61.60	61.10	-2	2,198	-0.09%
2022/08/29	6	58.90	0	0.00	59.20	6	2,140	0.28%
2022/08/26	0	0.00	2	60.45	60.60	-2	2,130	-0.09%
2022/08/25	1	59.20	1	59.70	59.00	0	2,116	0.00%
2022/08/24	16	59.33	6	59.70	58.90	10	2,111	0.47%
2022/08/23	2	61.50	0	0.00	60.90	2	2,081	0.10%
2022/08/22	14	63.34	2	64.10	62.80	12	2,037	0.59%
2022/08/19	21	60.70	5	62.50	62.30	16	1,915	0.84%
2022/08/18	2	60.90	9	59.36	61.90	-7	1,693	-0.41%
2022/08/17	4	56.40	0	0.00	56.30	4	1,708	0.23%
2022/08/15	5	58.26	0	0.00	58.20	5	1,729	0.29%
2022/08/02	1	58.10	0	0.00	57.70	1	1,791	0.06%
2022/07/25	0	0.00	1	62.50	63.10	-1	1,990	-0.05%
2022/07/22	1	65.50	0	0.00	63.30	1	1,996	0.05%
2022/07/20	1	64.40	0	0.00	63.40	1	2,054	0.05%
2022/07/08	0	0.00	1	65.70	65.80	-1	2,316	-0.04%
2022/07/07	1	64.40	0	0.00	64.30	1	2,330	0.04%
2022/06/24	0	0.00	30	73.30	72.30	-30	2,610	-1.15%
2022/06/23	5	73.20	44	71.73	71.70	-39	2,678	-1.46%
2022/06/22	4	72.15	45	73.82	71.40	-41	2,769	-1.48%
2022/06/21	1	73.50	71	73.26	74.20	-70	2,922	-2.40%
2022/06/16	20	76.45	0	0.00	74.50	20	3,133	0.64%
2022/06/15	0	0.00	1	77.60	75.70	-1	3,125	-0.03%
2022/06/14	1	80.00	0	0.00	78.50	1	3,095	0.03%
2022/06/13	5	79.00	6	79.88	79.70	-1	3,072	-0.03%
2022/06/10	3	83.17	0	0.00	83.20	3	3,034	0.10%
2022/06/09	0	0.00	46	83.97	83.90	-46	3,029	-1.52%
2022/06/06	1	86.80	0	0.00	86.30	1	3,077	0.03%
2022/06/02	3	88.87	0	0.00	88.10	3	3,112	0.10%
2022/06/01	0	0.00	38	90.46	89.80	-38	3,228	-1.18%
2022/05/31	4	90.50	0	0.00	91.20	4	3,297	0.12%
2022/05/27	1	87.50	0	0.00	87.20	1	3,390	0.03%
2022/05/26	1	88.80	1	88.30	88.10	0	3,408	0.00%
2022/05/25	1.2	88.77	1	88.00	88.60	0.2	3,438	0.01%
2022/05/24	5.2	89.93	133	89.24	88.60	-127.8	3,449	-3.70%	大賣/鉅額交易
2022/05/20	3	92.73	0	0.00	92.90	3	3,490	0.09%
2022/05/19	1	91.50	3	89.27	91.70	-2	3,504	-0.06%
2022/05/17	0	0.00	1	93.80	94.40	-1	3,498	-0.03%
2022/05/16	1	93.90	0	0.00	93.70	1	3,553	0.03%
2022/05/11	0	0.00	1	96.30	96.20	-1	3,722	-0.03%
2022/05/10	1	95.50	0	0.00	95.20	1	3,762	0.03%
2022/05/06	5	100.00	5	99.70	99.70	0	4,134	0.00%
2022/05/05	0	0.00	1	104.00	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	1.1	99.67	100.00	-1.1	4,157	-0.03%
2022/04/26	5	91.00	5	94.30	94.30	0	4,393	0.00%
2022/04/22	8.4	97.89	0	0.00	94.50	8.4	4,492	0.19%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	10	103.50	105.00	-10	4,574	-0.22%
2022/04/19	0	0.00	24	102.08	102.50	-24	4,680	-0.51%
2022/04/18	0	0.00	15	100.43	99.60	-15	4,803	-0.31%
2022/04/15	9	101.17	0	0.00	99.40	9	4,935	0.18%
2022/04/13	5	102.00	0	0.00	103.50	5	5,261	0.10%
2022/04/12	0	0.00	5	102.00	102.00	-5	5,471	-0.09%
2022/04/11	0	0.00	1	99.10	98.80	-1	5,549	-0.02%
2022/04/08	7	101.00	0	0.00	101.00	7	5,619	0.12%
2022/04/07	8	103.19	1	103.50	102.00	7	5,729	0.12%
2022/04/06	0	0.00	3	102.50	103.00	-3	5,870	-0.05%
2022/04/01	2	106.25	2	105.75	103.50	0	5,968	0.00%
2022/03/31	3.1	106.30	15	107.13	106.00	-12	6,026	-0.20%
2022/03/30	2	106.00	18	107.36	105.50	-16	6,178	-0.26%
2022/03/29	3	105.33	5	105.50	105.50	-2	6,384	-0.03%
2022/03/28	4	103.25	42	101.64	105.50	-38	6,557	-0.58%
2022/03/25	5	106.80	7	106.21	104.50	-2	6,734	-0.03%
2022/03/24	16	106.75	19	104.63	107.50	-3	6,998	-0.04%
2022/03/23	4	102.50	5	103.90	102.50	-1	7,083	-0.01%
2022/03/22	3	102.17	24	100.08	102.50	-21	7,145	-0.29%
2022/03/21	20	97.15	0	0.00	97.50	20	7,026	0.28%
2022/03/17	50	92.38	0	0.00	93.70	50	7,026	0.71%
2022/03/14	0	0.00	2	93.60	93.60	-2	7,065	-0.03%
2022/03/07	4	89.50	206	89.14	90.80	-202	7,944	-2.54%	大賣/鉅額交易
2022/03/04	1.1	95.64	1	93.20	92.30	0.1	8,202	0.00%
2022/03/03	0	0.00	200	95.74	96.00	-200	8,209	-2.44%	大賣/鉅額交易
2022/02/25	0	0.00	3	98.50	99.40	-3	8,214	-0.04%
2022/02/24	4	99.70	0	0.00	100.50	4	8,294	0.05%
2022/02/21	3	103.17	0	0.00	104.00	3	8,755	0.03%
2022/02/18	10	103.00	0	0.00	103.00	10	8,839	0.11%
2022/02/17	0	0.00	6	105.17	104.00	-6	8,972	-0.07%
2022/02/15	1	104.00	6	103.92	102.00	-5	9,329	-0.05%
2022/02/14	6	104.42	7	106.14	102.00	-1	9,571	-0.01%
2022/02/11	6	105.58	1	107.50	107.00	5	9,870	0.05%
2022/02/09	10	104.00	0	0.00	105.50	10	10,128	0.10%
2022/02/08	16.4	105.97	189	105.53	105.50	-172.6	10,138	-1.70%	大賣/鉅額交易
2022/02/07	0	0.00	126	116.75	117.00	-126	10,163	-1.24%	大賣/鉅額交易
2022/01/26	5	114.50	0	0.00	113.50	5	10,170	0.05%
2022/01/25	11	116.64	4	117.00	115.00	7	10,232	0.07%
2022/01/24	12	118.29	4	119.50	119.00	8	10,245	0.08%
2022/01/21	22	122.09	0	0.00	121.00	22	10,262	0.21%
2022/01/20	1	126.00	5	125.80	125.50	-4	10,259	-0.04%
2022/01/19	2	122.75	7	124.79	124.50	-5	10,282	-0.05%
2022/01/18	19	124.89	8	128.81	123.00	11	10,409	0.11%
2022/01/17	0.2	127.50	5	127.50	127.50	-4.8	10,437	-0.05%
2022/01/14	11	121.32	16	126.16	126.00	-5	10,538	-0.05%
2022/01/13	29	120.79	5	122.60	122.50	24	10,540	0.23%
2022/01/12	20	125.75	1	126.00	126.50	19	10,553	0.18%
2022/01/11	5	129.00	3	131.67	129.00	2	10,539	0.02%
2022/01/10	6	129.67	148	130.24	129.00	-142	10,515	-1.35%	大賣/鉅額交易
2022/01/07	34	126.51	2	129.00	125.00	32	10,675	0.30%
2022/01/06	2.3	135.21	22	132.64	137.00	-19.7	10,737	-0.18%
2022/01/05	34	130.68	16	134.84	128.50	18	10,568	0.17%
2022/01/04	10	131.45	1	130.00	132.50	9	10,402	0.09%
2022/01/03	6	131.08	7	134.00	134.50	-1	10,361	-0.01%
2021/12/30	0	0.00	9	129.56	130.50	-9	10,330	-0.09%
2021/12/29	18	126.75	29	128.45	129.00	-11	10,231	-0.11%
2021/12/28	37	124.74	37	124.34	127.00	0	10,118	0.00%
2021/12/27	2	120.50	0	0.00	124.00	2	10,047	0.02%
2021/12/24	27	122.24	7	121.64	123.00	20	10,005	0.20%
2021/12/23	22	127.36	41	125.60	129.00	-19	9,825	-0.19%
2021/12/22	9	117.17	8	119.75	117.50	1	9,611	0.01%
2021/12/21	12	114.92	15	115.90	118.00	-3	9,542	-0.03%
2021/12/20	41	114.62	48	114.54	114.00	-7	9,781	-0.07%
2021/12/17	12	103.79	19	106.37	108.00	-7	9,552	-0.07%
2021/12/16	24	99.72	64	99.29	102.50	-40	9,333	-0.43%
2021/12/15	0	0.00	30	96.51	96.00	-30	9,206	-0.33%
2021/12/14	19	95.33	21	96.16	94.20	-2	9,242	-0.02%
2021/12/13	8	95.20	8	96.56	95.20	0	9,303	0.00%
2021/12/10	10	93.70	15	94.80	95.10	-5	9,540	-0.05%
2021/12/09	65	96.46	2	96.20	95.00	63	9,626	0.65%
2021/12/08	5	95.28	2	95.20	95.40	3	9,715	0.03%
2021/12/07	30	95.10	48	94.06	93.60	-18	10,136	-0.18%
2021/12/06	27	96.48	16	96.59	95.60	11	10,457	0.11%
2021/12/03	59	96.83	8	97.36	96.30	51	10,554	0.48%
2021/12/02	121	98.66	23	100.54	98.30	98	10,616	0.92%	大買/
2021/12/01	29	103.72	0	0.00	103.00	29	10,358	0.28%
2021/11/30	0	0.00	23	111.70	114.00	-23	10,353	-0.22%
2021/11/29	11	102.73	6	103.42	104.00	5	10,326	0.05%
2021/11/26	0	0.00	1	100.50	101.50	-1	10,376	-0.01%
2021/11/25	1	101.00	12	100.29	100.00	-11	10,365	-0.11%
2021/11/24	15	101.35	6	102.17	101.50	9	10,336	0.09%
2021/11/23	9	104.06	4	99.00	99.00	5	10,249	0.05%
2021/11/22	7	107.36	7	108.21	102.50	0	10,121	0.00%
2021/11/19	8	105.00	7	104.79	103.00	1	9,883	0.01%
2021/11/18	1	102.50	1	103.00	103.00	0	9,661	0.00%
2021/11/17	1	103.50	1	102.50	103.00	0	9,585	0.00%
2021/11/15	20	103.43	17	104.00	103.50	3	9,310	0.03%
2021/11/11	11	97.93	31	100.44	101.50	-20	8,880	-0.23%
2021/11/10	16	93.53	9	93.18	92.30	7	8,609	0.08%
2021/11/09	6	90.05	20	88.69	93.60	-14	8,228	-0.17%
2021/11/08	18	84.49	24	86.06	85.10	-6	7,972	-0.08%
2021/11/05	15	83.35	27	83.89	85.00	-12	7,842	-0.15%
2021/11/04	31	84.10	10	83.46	84.80	21	7,630	0.28%
2021/11/03	10	78.83	9	79.87	79.90	1	7,371	0.01%
2021/11/02	1	77.20	1	79.70	76.30	0	7,284	0.00%
2021/11/01	0	0.00	1	80.00	80.00	-1	7,196	-0.01%
2021/10/29	0	0.00	8	76.26	78.00	-8	7,122	-0.11%
2021/10/28	3	73.80	0	0.00	74.40	3	7,055	0.04%
2021/10/27	5	75.10	1	74.80	75.60	4	7,006	0.06%
2021/10/26	5	75.88	4	76.93	75.10	1	6,952	0.01%
2021/10/25	17	79.19	9	77.52	77.50	8	6,781	0.12%
2021/10/22	5	81.10	4	81.68	80.80	1	6,653	0.02%
2021/10/21	1	78.00	11	79.02	78.20	-10	6,455	-0.15%
2021/10/20	16	78.44	19	79.19	77.90	-3	6,355	-0.05%
2021/10/19	0	0.00	3	78.47	78.50	-3	6,208	-0.05%
2021/10/18	5	75.82	9	76.44	77.30	-4	6,132	-0.07%
2021/10/15	6	75.75	32	74.96	76.00	-26	6,050	-0.43%
2021/10/14	29	73.27	65	73.68	73.90	-36	5,766	-0.62%
2021/10/13	5	71.70	0	0.00	70.80	5	5,597	0.09%
2021/10/12	0	0.00	3	71.50	72.00	-3	5,590	-0.05%
2021/10/08	0	0.00	3	71.40	70.80	-3	5,584	-0.05%
2021/10/07	0	0.00	0.1	71.10	70.80	-0.1	5,641	0.00%
2021/10/06	0	0.00	5	68.70	68.70	-5	5,580	-0.09%
2021/10/05	0	0.00	2	68.15	68.70	-2	5,539	-0.04%
2021/10/04	5	65.88	1	66.80	65.00	4	5,466	0.07%
2021/10/01	1.1	65.44	0	0.00	65.10	1.1	5,413	0.02%
2021/09/30	2	69.00	0	0.00	68.00	2	5,326	0.04%
2021/09/29	0	0.00	1	69.60	69.50	-1	5,269	-0.02%
2021/09/28	21	73.76	31	73.31	72.60	-10	5,202	-0.19%
2021/09/27	78	74.03	14	74.00	73.10	64	5,041	1.27%
2021/09/24	0	0.00	1	71.60	71.30	-1	4,553	-0.02%
2021/09/23	0	0.00	41	68.83	69.00	-41	4,403	-0.93%
2021/09/22	0	0.00	1	67.20	68.30	-1	4,354	-0.02%
2021/09/17	4	68.73	4	68.85	68.70	0	4,283	0.00%
2021/09/16	3	67.40	1	69.70	67.00	2	4,227	0.05%
2021/09/15	46	67.02	13	66.79	68.90	33	4,143	0.80%
2021/09/14	2	71.70	9	71.34	70.30	-7	3,902	-0.18%
2021/09/13	21	72.02	1	72.80	73.00	20	3,808	0.53%
2021/09/10	14	72.71	5	71.74	73.10	9	3,676	0.24%
2021/09/09	102	69.99	119	71.36	71.50	-17	3,227	-0.53%	大買/大賣/
2021/09/08	18	67.74	17	66.75	66.80	1	2,827	0.04%
2021/09/07	3	68.77	37	67.99	69.90	-34	2,656	-1.28%
2021/09/06	5	68.80	5	68.40	68.40	0	2,407	0.00%
2021/09/03	26	69.85	40	70.09	70.50	-14	2,298	-0.61%
2021/09/02	20	68.08	31	68.07	68.60	-11	1,979	-0.56%
2021/09/01	25	65.69	9	64.92	65.80	16	1,608	0.99%
2021/08/31	1	62.10	3	61.97	62.00	-2	1,458	-0.14%
2021/08/26	3	59.47	0	0.00	59.50	3	1,426	0.21%
2021/08/25	0	0.00	3	59.90	60.70	-3	1,433	-0.21%
2021/08/11	1	57.40	0	0.00	57.30	1	1,563	0.06%
2021/08/10	1	58.30	0	0.00	58.40	1	1,590	0.06%
2021/08/09	5	61.80	5	60.80	59.80	0	1,666	0.00%
2021/08/05	2	60.50	9	61.73	60.40	-7	1,783	-0.39%
2021/08/04	4	60.78	1	60.80	61.00	3	1,826	0.16%
2021/08/03	5	59.28	0	0.00	59.70	5	1,905	0.26%
2021/07/26	2	59.60	0	0.00	59.70	2	2,010	0.10%
2021/07/23	2	61.50	0	0.00	60.50	2	2,006	0.10%
2021/07/21	0	0.00	2	60.75	60.60	-2	2,038	-0.10%
2021/07/20	0	0.00	1	59.20	58.50	-1	2,024	-0.05%
2021/07/19	2	59.85	0	0.00	59.80	2	2,021	0.10%
2021/07/16	0	0.00	2	63.20	63.60	-2	2,038	-0.10%
2021/07/15	3	65.10	0	0.00	64.30	3	2,037	0.15%
2021/07/14	1	62.80	7	64.23	65.40	-6	1,996	-0.30%
2021/07/13	3	60.73	5	62.30	60.70	-2	1,931	-0.10%
2021/07/07	4	59.98	0	0.00	59.80	4	2,111	0.19%
2021/07/06	1	60.90	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	5	62.08	62.80	-5	2,131	-0.23%
2021/07/02	7	59.50	0	0.00	59.30	7	2,135	0.33%
2021/07/01	2	60.35	1	61.90	59.70	1	2,156	0.05%
2021/06/30	1	60.10	5	60.50	60.50	-4	2,192	-0.18%
2021/06/29	1	61.00	0	0.00	61.00	1	2,223	0.04%
2021/06/23	0	0.00	1	59.90	60.30	-1	2,233	-0.04%
2021/06/22	1	58.00	2	59.30	58.00	-1	2,220	-0.05%
2021/06/18	0	0.00	5	59.80	59.90	-5	2,215	-0.23%
2021/06/11	0	0.00	1	57.00	56.80	-1	2,269	-0.04%
2021/06/10	20	56.65	0	0.00	56.20	20	2,275	0.88%
2021/06/04	1	55.30	0	0.00	55.30	1	2,355	0.04%
2021/05/31	5	57.10	0	0.00	56.50	5	2,531	0.20%
2021/05/28	0	0.00	6	56.42	55.70	-6	2,548	-0.24%
2021/05/25	2	55.50	0	0.00	55.20	2	2,608	0.08%
2021/05/24	5	53.42	1	54.80	53.70	4	2,607	0.15%
2021/05/21	0	0.00	91	51.26	52.40	-91	2,605	-3.49%
2021/05/20	0	0.00	30	51.40	50.40	-30	2,601	-1.15%
2021/05/17	3	44.55	0	0.00	44.55	3	2,584	0.12%
2021/05/14	1	51.50	0	0.00	49.50	1	2,540	0.04%
2021/05/13	0	0.00	8	50.40	50.80	-8	2,494	-0.32%
2021/05/11	4	61.35	1	62.10	61.30	3	2,407	0.12%
2021/05/10	20	68.30	1	69.20	68.10	19	2,333	0.81%
2021/05/07	102	68.57	2	68.50	68.80	100	2,344	4.26%	大買/
2021/05/06	0	0.00	2	68.10	67.90	-2	2,357	-0.08%
2021/05/04	0	0.00	1	66.10	65.80	-1	2,472	-0.04%
2021/05/03	1	65.40	0	0.00	65.20	1	2,493	0.04%
2021/04/29	1	66.80	0	0.00	66.80	1	2,494	0.04%
2021/04/28	0	0.00	1	68.40	67.80	-1	2,506	-0.04%
2021/04/27	1	66.60	1	67.20	67.50	0	2,459	0.00%
2021/04/23	0	0.00	8	66.93	67.00	-8	2,476	-0.32%
2021/04/22	2	66.60	0	0.00	66.80	2	2,524	0.08%
2021/04/21	4	67.75	0	0.00	67.90	4	2,556	0.16%
2021/04/19	0	0.00	2	67.00	67.20	-2	2,565	-0.08%
2021/04/16	2	65.80	3	65.53	65.90	-1	2,547	-0.04%
2021/04/15	1	63.30	1	63.50	64.00	0	2,554	0.00%
2021/04/14	3	62.03	0	0.00	62.00	3	2,567	0.12%
2021/04/13	2	64.75	5	65.12	64.30	-3	2,516	-0.12%
2021/04/09	4	66.80	1	66.70	66.50	3	2,482	0.12%
2021/04/08	0	0.00	2	66.50	66.70	-2	2,468	-0.08%
2021/04/07	0	0.00	25	66.60	66.50	-25	2,456	-1.02%
2021/04/01	2	66.60	0	0.00	66.70	2	2,460	0.08%
2021/03/31	0	0.00	10	66.60	66.50	-10	2,469	-0.41%
2021/03/29	6	66.93	0	0.00	67.10	6	2,528	0.24%
2021/03/26	18	66.50	15	66.30	66.70	3	2,619	0.11%
2021/03/19	2	67.40	0	0.00	67.40	2	2,732	0.07%
2021/03/16	3	67.90	7	67.87	68.10	-4	2,832	-0.14%
2021/03/15	11	68.15	7	67.83	68.10	4	2,841	0.14%
2021/03/09	3	67.70	0	0.00	67.00	3	2,885	0.10%
2021/03/04	8	68.69	0	0.00	68.20	8	2,914	0.27%
2021/03/03	0	0.00	1	71.80	71.10	-1	2,864	-0.03%
2021/03/02	0	0.00	1	72.50	71.00	-1	2,890	-0.03%
2021/02/25	2	71.10	0	0.00	71.10	2	2,857	0.07%
2021/02/23	1	70.40	0	0.00	70.40	1	2,862	0.03%
2021/02/22	2	71.10	0	0.00	71.20	2	2,930	0.07%
2021/02/19	1	71.00	0	0.00	71.20	1	2,941	0.03%
2021/02/18	5	71.40	7	71.44	71.20	-2	2,978	-0.07%
2021/02/05	0	0.00	1	68.30	68.00	-1	2,993	-0.03%
2021/02/04	1	66.70	0	0.00	66.70	1	3,002	0.03%
2021/02/01	1	67.30	1	67.90	67.90	0	3,032	0.00%
2021/01/29	3	69.37	0	0.00	68.80	3	3,112	0.10%
2021/01/28	4	70.45	0	0.00	70.20	4	3,078	0.13%
2021/01/27	0	0.00	6	70.38	71.70	-6	3,027	-0.20%
2021/01/26	1	68.60	1	69.30	68.60	0	2,911	0.00%
2021/01/25	3	69.03	1	69.90	69.00	2	2,864	0.07%
2021/01/21	0	0.00	1	69.60	67.90	-1	2,850	-0.04%
2021/01/19	0	0.00	8	69.14	68.80	-8	2,868	-0.28%
2021/01/18	0	0.00	1	67.70	68.40	-1	2,847	-0.04%
2021/01/15	2	69.55	0	0.00	68.90	2	2,838	0.07%
2021/01/14	2	69.20	17	69.24	70.90	-15	2,786	-0.54%
2021/01/13	1	67.80	2	68.40	68.10	-1	2,736	-0.04%
2021/01/12	19	67.16	0	0.00	66.70	19	2,719	0.70%
2021/01/11	13	68.10	0	0.00	68.90	13	2,692	0.48%
2021/01/08	3	67.33	4	67.50	67.50	-1	2,673	-0.04%
2021/01/07	6	67.98	4	68.18	68.10	2	2,656	0.08%
2021/01/06	2	69.40	12	69.20	68.30	-10	2,634	-0.38%
2021/01/05	1	68.70	0	0.00	68.60	1	2,611	0.04%
2021/01/04	8	69.26	0	0.00	69.40	8	2,608	0.31%
2020/12/31	0	0.00	10	68.30	68.60	-10	2,582	-0.39%
2020/12/30	3	68.60	0	0.00	68.70	3	2,597	0.12%
2020/12/29	2	68.50	0	0.00	68.60	2	2,624	0.08%
2020/12/28	1	68.00	1	68.20	67.90	0	2,615	0.00%
2020/12/25	3	69.27	0	0.00	68.80	3	2,581	0.12%
2020/12/24	1	70.90	4	70.50	70.20	-3	2,571	-0.12%
2020/12/22	1	68.00	3	67.90	67.60	-2	2,576	-0.08%
2020/12/21	6	68.40	5	68.70	68.30	1	2,515	0.04%
2020/12/18	5	70.50	0	0.00	70.50	5	2,586	0.19%
2020/12/14	3	71.80	0	0.00	72.90	3	2,740	0.11%
2020/12/11	5	71.70	0	0.00	72.60	5	2,810	0.18%
2020/12/10	6	76.35	0	0.00	74.60	6	2,880	0.21%
2020/12/09	2	77.65	0	0.00	77.70	2	2,954	0.07%
2020/12/08	1	77.50	0	0.00	77.90	1	2,958	0.03%
2020/12/07	2	78.30	20	78.07	77.30	-18	2,949	-0.61%
2020/12/02	20	82.90	0	0.00	82.60	20	2,878	0.69%
2020/11/30	2	81.90	0	0.00	81.30	2	2,889	0.07%
2020/11/27	1	82.60	1	83.00	83.40	0	2,869	0.00%
2020/11/25	5	81.40	0	0.00	81.40	5	2,816	0.18%
2020/11/19	0	0.00	2	82.60	82.40	-2	2,877	-0.07%
2020/11/17	2	82.10	10	82.55	81.60	-8	2,822	-0.28%
2020/11/16	0	0.00	10	81.90	81.80	-10	2,855	-0.35%
2020/11/06	0	0.00	1	79.50	78.50	-1	3,079	-0.03%
2020/10/23	0	0.00	3	72.93	73.30	-3	3,857	-0.08%
2020/10/22	0	0.00	1	71.80	72.20	-1	3,945	-0.03%
2020/10/20	1	70.70	0	0.00	71.60	1	4,154	0.02%
2020/10/19	3	70.93	0	0.00	71.00	3	4,236	0.07%
2020/10/12	1	71.80	0	0.00	72.00	1	4,540	0.02%
2020/10/08	0	0.00	2	73.00	73.00	-2	4,563	-0.04%
2020/10/07	1	73.50	2	73.20	72.90	-1	4,600	-0.02%
2020/10/06	18	72.28	0	0.00	71.70	18	4,641	0.39%
2020/10/05	10	72.20	0	0.00	73.00	10	4,684	0.21%
2020/09/30	2	71.20	0	0.00	72.20	2	4,830	0.04%
2020/09/29	4	71.60	4	70.65	71.00	0	4,900	0.00%
2020/09/28	3	72.23	2	72.00	72.00	1	4,991	0.02%
2020/09/25	0	0.00	3	72.80	72.40	-3	5,108	-0.06%
2020/09/23	2	78.30	7	78.73	77.30	-5	5,685	-0.09%
2020/09/21	1	77.00	1	78.20	78.30	0	5,672	0.00%
2020/09/17	0	0.00	2	77.80	78.10	-2	5,617	-0.04%
2020/09/16	0	0.00	5	77.90	78.00	-5	5,632	-0.09%
2020/09/15	0	0.00	17	76.71	77.10	-17	5,684	-0.30%
2020/09/14	2	73.70	10	74.56	74.20	-8	5,814	-0.14%
2020/09/11	1	69.90	0	0.00	71.00	1	5,733	0.02%
2020/09/10	1	71.10	1	70.90	70.70	0	5,824	0.00%
2020/09/03	2	71.80	1	72.90	71.10	1	6,194	0.02%
2020/09/01	2	70.60	0	0.00	71.00	2	6,217	0.03%
2020/08/27	2	72.40	3	73.07	72.30	-1	6,351	-0.02%
2020/08/26	0	0.00	30	71.47	71.10	-30	6,367	-0.47%
2020/08/25	2	72.90	0	0.00	72.10	2	6,399	0.03%
2020/08/24	2	72.40	2	73.90	72.60	0	6,414	0.00%
2020/08/21	5	72.00	0	0.00	72.40	5	6,432	0.08%
2020/08/20	2	71.50	10	68.55	70.50	-8	6,500	-0.12%
2020/08/19	8	74.71	1	76.00	73.50	7	6,602	0.11%
2020/08/18	10	75.70	0	0.00	75.20	10	6,665	0.15%
2020/08/17	1	75.30	1	75.00	76.20	0	6,804	0.00%
2020/08/14	20	75.53	8	75.39	76.90	12	7,144	0.17%
2020/08/13	9	74.21	4	75.38	73.70	5	7,234	0.07%
2020/08/12	12	73.67	30	74.06	73.20	-18	7,304	-0.25%
2020/08/11	15	75.83	9	76.76	75.80	6	7,256	0.08%
2020/08/10	5	75.46	5	76.80	74.40	0	7,261	0.00%
2020/08/07	21	76.69	30	76.70	76.30	-9	7,369	-0.12%
2020/08/06	33	81.14	3	81.83	79.60	30	7,356	0.41%
2020/08/05	20	82.50	36	79.69	83.10	-16	7,623	-0.21%
2020/08/04	2	73.90	0	0.00	75.80	2	7,502	0.03%
2020/08/03	33	78.11	0	0.00	73.70	33	7,519	0.44%
2020/07/31	1	80.30	0	0.00	80.40	1	7,730	0.01%
2020/07/30	2	79.90	0	0.00	79.60	2	8,002	0.02%
2020/07/28	1	80.70	25	81.72	82.00	-24	8,007	-0.30%
2020/07/27	13	80.72	15	81.70	80.00	-2	7,992	-0.03%
2020/07/24	3	80.60	15	84.17	80.80	-12	8,093	-0.15%
2020/07/23	15	81.43	10	82.15	83.10	5	8,153	0.06%
2020/07/22	11	82.11	15	82.40	82.40	-4	8,100	-0.05%
2020/07/21	15	80.80	0	0.00	81.80	15	8,102	0.19%
2020/07/20	25	78.42	10	79.34	80.20	15	8,192	0.18%
2020/07/17	28	81.16	33	81.20	78.90	-5	8,302	-0.06%
2020/07/16	1	79.50	1	79.60	79.60	0	8,376	0.00%
2020/07/10	3	78.10	11	78.45	77.70	-8	8,572	-0.09%
2020/07/09	34	82.56	14	83.59	81.10	20	8,601	0.23%
2020/07/08	3	80.47	13	81.24	81.60	-10	8,613	-0.12%
2020/07/07	5	79.68	11	81.08	79.80	-6	8,630	-0.07%
2020/07/06	28	80.06	21	80.94	78.90	7	8,763	0.08%
2020/07/03	31	79.19	46	80.03	78.00	-15	8,994	-0.17%
2020/07/02	61	77.78	9	77.90	79.40	52	8,939	0.58%
2020/07/01	0	0.00	4.1	72.65	72.20	-4.1	8,738	-0.05%
2020/06/30	1	69.00	0	0.00	69.10	1	8,712	0.01%
2020/06/29	3	69.90	1	69.30	69.10	2	8,739	0.02%
2020/06/24	13	71.02	0	0.00	70.80	13	8,718	0.15%
2020/06/23	1	71.60	1	72.00	70.60	0	8,835	0.00%
2020/06/22	9	72.39	8	72.46	72.30	1	8,839	0.01%
2020/06/19	2	73.55	3	72.30	73.60	-1	8,860	-0.01%
2020/06/16	2	69.00	18	69.71	70.60	-16	8,860	-0.18%
2020/06/15	0	0.00	60	67.68	67.30	-60	8,868	-0.68%
2020/06/12	0	0.00	2	66.15	67.60	-2	9,014	-0.02%
2020/06/11	3	65.23	30	66.82	65.20	-27	9,095	-0.30%
2020/06/10	0	0.00	2	66.20	67.00	-2	9,153	-0.02%
2020/06/09	11	66.18	1	66.70	66.20	10	9,234	0.11%
2020/06/08	5	66.80	0	0.00	67.00	5	9,341	0.05%
2020/06/05	68	67.16	4	67.55	67.30	64	9,400	0.68%
2020/06/04	1	69.80	20	70.06	69.80	-19	9,466	-0.20%
2020/06/02	0	0.00	1	69.50	69.00	-1	9,744	-0.01%
2020/05/29	3	68.77	1	68.20	68.70	2	9,858	0.02%
2020/05/28	13	67.88	1	68.60	68.10	12	10,032	0.12%
2020/05/27	13	67.48	1	68.30	68.10	12	10,091	0.12%
2020/05/26	30	69.25	7	69.50	68.20	23	10,310	0.22%
2020/05/22	7	70.63	57	70.51	69.70	-50	10,475	-0.48%
2020/05/21	50	68.85	148	70.44	71.50	-98	10,464	-0.94%	大賣/
2020/05/20	11	64.34	17	64.76	65.00	-6	10,220	-0.06%
2020/05/19	7	62.26	31	62.29	62.90	-24	10,586	-0.23%
2020/05/18	1	59.70	7	60.84	60.80	-6	10,586	-0.06%
2020/05/15	30	60.79	42	61.00	60.80	-12	10,820	-0.11%
2020/05/14	27	62.93	71	62.57	60.60	-44	11,202	-0.39%
2020/05/13	26	62.50	26	61.92	61.90	0	11,770	0.00%
2020/05/12	64	62.99	155	62.69	62.10	-91	12,247	-0.74%	大賣/
2020/05/11	20	60.34	68	59.69	61.40	-48	12,047	-0.40%
2020/05/08	77	60.39	3	60.13	60.20	74	12,006	0.62%
2020/05/07	73	61.11	31	61.02	60.10	42	12,034	0.35%
2020/05/06	50	57.30	81	58.84	58.60	-31	11,835	-0.26%
2020/05/05	23	56.04	19	55.96	55.60	4	11,633	0.03%
2020/05/04	13	55.65	4	56.48	55.10	9	11,850	0.08%
2020/04/30	7	56.00	0	0.00	56.30	7	11,923	0.06%
2020/04/29	11	56.85	89	57.85	56.30	-78	12,041	-0.65%
2020/04/28	89	56.24	19	55.87	57.20	70	12,202	0.57%
2020/04/27	20	54.05	0	0.00	54.00	20	12,135	0.16%
2020/04/24	0	0.00	1	55.20	54.00	-1	12,214	-0.01%
2020/04/23	11	55.69	56	55.63	54.60	-45	12,367	-0.36%
2020/04/22	18	55.34	8	54.45	55.90	10	12,442	0.08%
2020/04/21	20	54.08	29	54.25	54.00	-9	12,394	-0.07%
2020/04/20	4	53.30	0	0.00	53.40	4	12,231	0.03%
2020/04/17	1	52.50	3	54.20	52.00	-2	12,138	-0.02%
2020/04/16	1	52.40	2	52.90	53.40	-1	12,063	-0.01%
2020/04/15	1	53.30	12	53.38	53.00	-11	12,025	-0.09%
2020/04/14	6	53.55	0	0.00	54.00	6	11,926	0.05%
2020/04/13	1	53.80	1	53.20	53.10	0	11,862	0.00%
2020/04/09	6	52.65	25	52.83	52.80	-19	11,677	-0.16%
2020/04/08	2	51.35	11	50.47	51.80	-9	11,479	-0.08%
2020/04/07	3	46.78	4	47.70	48.40	-1	11,116	-0.01%
2020/04/06	2	43.00	0	0.00	44.00	2	10,970	0.02%
2020/03/31	14	48.01	0	0.00	47.10	14	10,793	0.13%
2020/03/30	12	48.38	0	0.00	48.70	12	10,818	0.11%
2020/03/27	28	49.77	1	48.50	48.40	27	10,907	0.25%
2020/03/26	17	51.67	3	51.87	51.80	14	10,903	0.13%
2020/03/25	25	53.60	0	0.00	51.40	25	10,937	0.23%
2020/03/24	2	52.25	4	52.58	52.50	-2	10,937	-0.02%
2020/03/23	20	51.36	12	50.91	51.00	8	10,976	0.07%
2020/03/20	1	51.90	50	51.76	51.40	-49	10,835	-0.45%
2020/03/19	54	48.04	5	48.28	47.20	49	10,721	0.46%
2020/03/18	5	51.70	39	51.53	50.50	-34	10,591	-0.32%
2020/03/17	3	46.50	6	49.28	49.15	-3	10,397	-0.03%
2020/03/16	33	47.43	0	0.00	46.55	33	10,242	0.32%
2020/03/13	71	46.82	0	0.00	49.45	71	10,142	0.70%
2020/03/12	20	50.22	2	51.80	50.00	18	10,088	0.18%
2020/03/11	1	56.30	26	55.75	54.20	-25	9,966	-0.25%
2020/03/10	30	52.29	6	54.10	55.20	24	9,869	0.24%
2020/03/09	9	56.38	15	56.23	55.00	-6	9,664	-0.06%
2020/03/06	5	57.80	1	57.60	57.60	4	9,457	0.04%
2020/03/05	11	58.38	11	57.45	56.90	0	9,328	0.00%
2020/03/04	1	56.50	1	56.50	56.70	0	9,246	0.00%
2020/03/03	8	58.11	9	57.78	57.90	-1	9,238	-0.01%
2020/03/02	2	56.30	3	55.90	56.00	-1	9,054	-0.01%
2020/02/27	63	57.91	47	58.72	55.40	16	8,973	0.18%
2020/02/26	23	57.20	2	57.70	57.10	21	8,663	0.24%
2020/02/25	13	56.30	5	56.08	55.90	8	8,348	0.10%
2020/02/24	25	56.20	12	56.42	55.70	13	8,210	0.16%
2020/02/21	23	55.41	16	55.61	55.50	7	8,069	0.09%
2020/02/20	50	55.38	14	55.60	55.50	36	7,975	0.45%
2020/02/19	2	57.25	24	57.85	58.20	-22	7,523	-0.29%
2020/02/18	25	57.44	2	58.60	57.20	23	7,427	0.31%
2020/02/17	22	60.93	28	60.67	59.70	-6	7,168	-0.08%
2020/02/14	24	58.26	85	58.64	60.30	-61	6,726	-0.91%
2020/02/13	116	53.64	190	54.46	54.90	-74	6,002	-1.23%	大買/大賣/
2020/02/12	44	53.40	10	52.96	52.40	34	5,496	0.62%
2020/02/11	28	51.85	2	52.45	52.00	26	5,386	0.48%
2020/02/10	21	51.53	1	52.90	51.30	20	5,538	0.36%
2020/02/07	5	51.98	27	52.30	52.00	-22	5,440	-0.40%
2020/02/06	1	52.50	62	53.20	53.60	-61	5,321	-1.15%
2020/02/05	34	52.77	58	52.83	52.60	-24	5,214	-0.46%
2020/02/04	26	51.69	0	0.00	51.70	26	4,944	0.53%
2020/02/03	31	52.43	8	53.00	52.70	23	4,849	0.47%
2020/01/31	6	51.60	15	52.50	53.30	-9	4,686	-0.19%
2020/01/30	5	50.30	20	49.21	49.80	-15	4,367	-0.34%
2020/01/20	8	50.90	41	50.99	51.00	-33	4,231	-0.78%
2020/01/17	11	50.03	9	50.31	50.30	2	4,153	0.05%
2020/01/16	1	49.10	36	49.01	49.20	-35	3,998	-0.88%
2020/01/15	0	0.00	18	47.19	47.20	-18	3,778	-0.48%
2020/01/14	6	46.64	1	46.90	46.60	5	3,766	0.13%
2020/01/13	3	46.20	0	0.00	46.65	3	3,761	0.08%
2020/01/10	30	45.25	31	45.41	45.40	-1	3,835	-0.03%
2020/01/09	0	0.00	4	45.15	45.30	-4	3,831	-0.10%
2020/01/08	0	0.00	20	44.33	44.20	-20	3,898	-0.51%
2020/01/07	11	45.06	1	45.45	44.70	10	3,949	0.25%
2020/01/06	15	45.68	0	0.00	45.65	15	3,964	0.38%
2020/01/03	41	46.87	31	46.24	46.30	10	4,085	0.24%
2020/01/02	1	47.25	12	46.65	47.25	-11	4,108	-0.27%
2019/12/30	8	46.19	91	46.08	46.05	-83	4,311	-1.92%
2019/12/27	1	46.85	12	46.53	46.85	-11	4,271	-0.26%
2019/12/26	26	46.33	2	47.15	46.05	24	4,260	0.56%
2019/12/25	64	47.75	91	48.02	47.20	-27	4,222	-0.64%
2019/12/24	55	47.63	15	47.66	47.70	40	4,240	0.94%
2019/12/23	69	46.98	42	47.26	47.60	27	4,127	0.65%
2019/12/20	22	45.56	4	45.98	46.00	18	3,987	0.45%
2019/12/19	34	46.04	34	45.83	46.50	0	3,933	0.00%
2019/12/18	111	44.56	22	45.06	45.10	89	3,831	2.32%	大買/
2019/12/17	20	44.10	0	0.00	44.10	20	3,703	0.54%
2019/12/16	1	44.00	6	43.66	44.00	-5	3,732	-0.13%
2019/12/13	2	43.68	6	44.16	43.70	-4	3,946	-0.10%
2019/12/11	2	42.60	2	42.60	42.65	0	4,085	0.00%
2019/12/10	1	42.80	0	0.00	42.55	1	4,116	0.02%
2019/12/09	5	42.87	2	42.53	42.60	3	4,163	0.07%
2019/12/06	2	44.00	0	0.00	44.05	2	4,135	0.05%
2019/12/05	7	43.52	0	0.00	43.55	7	4,414	0.16%
2019/12/04	1	42.80	0	0.00	43.00	1	4,464	0.02%
2019/12/02	7	42.86	8	43.55	42.65	-1	4,603	-0.02%
2019/11/29	5	44.17	1	44.35	43.75	4	4,658	0.09%
2019/11/28	2	44.55	12	44.35	44.80	-10	4,686	-0.21%
2019/11/27	16	43.73	0	0.00	43.95	16	4,687	0.34%
2019/11/26	0	0.00	2	43.43	43.60	-2	4,722	-0.04%
2019/11/22	5	42.70	0	0.00	42.70	5	4,867	0.10%
2019/11/21	7	42.75	0	0.00	43.20	7	4,990	0.14%
2019/11/20	5	43.05	0	0.00	43.15	5	5,080	0.10%
2019/11/19	10	43.96	1	43.75	43.60	9	5,197	0.17%
2019/11/18	41	43.97	5	44.19	44.30	36	5,226	0.69%
2019/11/15	1	43.00	1	42.50	43.00	0	5,233	0.00%
2019/11/14	1	41.65	1	42.60	41.65	0	5,387	0.00%
2019/11/13	5	42.95	0	0.00	42.70	5	5,441	0.09%
2019/11/12	0	0.00	1	42.95	43.20	-1	5,495	-0.02%
2019/11/11	16	42.81	2	42.68	42.10	14	5,660	0.25%
2019/11/08	6	43.96	1	44.50	43.85	5	5,702	0.09%
2019/11/07	44	44.11	24	44.05	44.45	20	5,784	0.35%
2019/11/05	0	0.00	1	42.55	42.25	-1	6,001	-0.02%
2019/10/31	10	43.28	0	0.00	43.25	10	6,445	0.16%
2019/10/24	5	43.35	0	0.00	43.40	5	6,710	0.07%
2019/10/18	45	42.52	56	42.92	42.85	-11	6,792	-0.16%
2019/10/17	5	41.30	5	41.70	41.50	0	6,731	0.00%
2019/10/16	22	41.66	44	41.75	41.80	-22	6,818	-0.32%
2019/10/15	20	40.64	8	40.56	40.60	12	6,821	0.18%
2019/10/09	0	0.00	2	38.55	38.85	-2	6,895	-0.03%
2019/10/08	10	40.97	0	0.00	41.05	10	6,871	0.15%
2019/10/07	7	42.14	9	43.04	42.30	-2	6,886	-0.03%
2019/10/04	11	40.75	1	40.65	40.30	10	6,848	0.15%
2019/10/03	3	42.05	1	42.10	41.95	2	6,802	0.03%
2019/10/01	1	42.05	2	42.53	42.20	-1	6,981	-0.01%
2019/09/27	4	42.40	2	42.35	42.05	2	6,999	0.03%
2019/09/26	0	0.00	1	43.95	43.85	-1	7,086	-0.01%
2019/09/24	5	44.05	0	0.00	43.80	5	7,262	0.07%
2019/09/23	6	44.31	14	44.42	44.30	-8	7,290	-0.11%
2019/09/20	0	0.00	3	43.95	43.85	-3	7,379	-0.04%
2019/09/19	3	43.63	3	43.93	43.60	0	7,393	0.00%
2019/09/18	27	43.72	8	43.36	43.40	19	7,383	0.26%
2019/09/17	6	45.40	4	45.29	45.20	2	7,202	0.03%
2019/09/16	7	45.09	3	45.10	44.85	4	7,215	0.06%
2019/09/11	2	47.08	1	47.10	47.15	1	7,212	0.01%
2019/09/10	4	46.39	5	46.90	46.85	-1	7,338	-0.01%
2019/09/09	10	47.94	8	47.16	46.70	2	7,411	0.03%
2019/09/06	1	51.70	0	0.00	51.50	1	7,243	0.01%
2019/09/05	4	51.53	46	51.44	51.40	-42	7,472	-0.56%
2019/09/04	1	50.80	1	51.00	51.00	0	7,480	0.00%
2019/09/03	7	50.80	0	0.00	50.50	7	7,592	0.09%
2019/09/02	10	51.70	14	50.63	51.70	-4	7,645	-0.05%
2019/08/30	3	51.10	12	50.78	50.30	-9	7,796	-0.12%
2019/08/29	2	50.90	2	50.80	50.80	0	7,929	0.00%
2019/08/28	12	50.48	14	50.60	50.60	-2	7,921	-0.03%
2019/08/27	10	51.34	2	51.50	51.00	8	7,869	0.10%
2019/08/26	31	51.80	55	51.58	51.30	-24	7,858	-0.31%
2019/08/23	6	53.87	1	54.50	53.60	5	7,771	0.06%
2019/08/22	14	54.46	26	54.69	54.90	-12	7,731	-0.16%
2019/08/21	13	54.81	91	54.20	54.20	-78	7,650	-1.02%
2019/08/20	24	55.34	105	55.59	55.00	-81	7,684	-1.05%	大賣/
2019/08/19	16	55.33	20.5	55.49	55.20	-4.5	7,690	-0.06%
2019/08/16	3	54.00	9	53.74	53.20	-6	7,605	-0.08%
2019/08/15	7	53.83	3	53.97	53.90	4	7,544	0.05%
2019/08/14	20	55.03	10	55.02	54.60	10	7,517	0.13%
2019/08/13	21	53.69	25	53.90	53.10	-4	7,466	-0.05%
2019/08/12	7	54.89	26	54.60	54.40	-19	7,543	-0.25%
2019/08/08	307	55.01	178	54.85	56.50	129	7,500	1.72%	大買/大賣/鉅額交易
2019/08/07	2	53.15	17	53.68	52.80	-15	7,291	-0.21%
2019/08/06	19	51.42	12	51.54	53.80	7	7,271	0.10%
2019/08/05	4	51.73	15	51.80	50.70	-11	7,113	-0.15%
2019/08/02	11	53.05	6	53.20	52.70	5	7,225	0.07%
2019/08/01	32	52.90	12	52.77	53.00	20	7,491	0.27%
2019/07/31	12	51.91	3	51.83	51.60	9	7,711	0.12%
2019/07/30	10	51.21	14	51.23	51.50	-4	7,891	-0.05%
2019/07/29	75	49.76	21	50.36	50.50	54	7,944	0.68%
2019/07/26	92	49.71	0	0.00	49.60	92	8,083	1.14%
2019/07/25	113	49.73	1	49.85	49.85	112	8,164	1.37%	大買/鉅額交易
2019/07/24	127	49.40	0	0.00	49.40	127	8,324	1.53%	大買/鉅額交易
2019/07/23	136	49.87	1	50.40	49.80	135	8,400	1.61%	大買/鉅額交易
2019/07/22	16	50.53	80	50.78	50.70	-64	8,389	-0.76%
2019/07/19	5	49.60	10	49.65	49.50	-5	8,400	-0.06%
2019/07/18	75	49.33	0	0.00	49.00	75	8,547	0.88%
2019/07/17	1	50.10	1	50.10	50.10	0	8,531	0.00%
2019/07/12	5	51.00	0	0.00	51.50	5	8,738	0.06%
2019/07/11	10	50.23	0	0.00	50.70	10	8,819	0.11%
2019/07/10	15	50.68	0	0.00	50.20	15	9,016	0.17%
2019/07/08	21.5	50.19	13	50.34	50.60	8.5	10,127	0.08%
2019/07/05	5	52.06	2	51.80	51.70	3	10,138	0.03%
2019/07/04	1	52.10	0	0.00	52.10	1	10,181	0.01%
2019/07/03	21	52.01	14	53.58	51.70	7	10,261	0.07%
2019/07/02	6	54.48	5	55.30	54.30	1	10,153	0.01%
2019/07/01	10	54.50	3	55.33	55.50	7	10,229	0.07%
2019/06/27	10	55.13	54	54.27	53.70	-44	10,264	-0.43%
2019/06/26	21	54.31	1	53.40	54.00	20	10,310	0.19%
2019/06/25	6	53.33	6	54.07	54.10	0	10,371	0.00%
2019/06/24	2	54.30	1	54.00	54.30	1	10,411	0.01%
2019/06/21	1	53.10	1	53.90	53.10	0	10,404	0.00%
2019/06/20	0	0.00	4	54.25	54.30	-4	10,366	-0.04%
2019/06/19	5	53.58	3	53.70	53.40	2	10,343	0.02%
2019/06/18	12	52.17	3	52.57	53.40	9	10,289	0.09%
2019/06/17	11	54.66	41	53.84	52.70	-30	10,162	-0.30%
2019/06/14	0	0.00	17	55.16	55.00	-17	10,109	-0.17%
2019/06/13	2	55.90	12	54.95	54.90	-10	10,050	-0.10%
2019/06/12	3	53.93	22	53.97	54.00	-19	9,826	-0.19%
2019/06/11	2	53.10	27	53.60	53.10	-25	9,808	-0.25%
2019/06/10	2	53.10	18	53.11	52.60	-16	9,740	-0.16%
2019/06/06	7	51.74	16	51.91	52.70	-9	9,728	-0.09%
2019/06/05	17	50.10	20	50.87	51.70	-3	9,543	-0.03%
2019/06/04	5	48.15	4	48.29	48.40	1	9,438	0.01%
2019/06/03	15	47.26	2	47.80	47.35	13	9,508	0.14%
2019/05/31	32	47.85	28	48.25	48.20	4	9,800	0.04%
2019/05/30	5	46.70	5	47.70	47.45	0	9,783	0.00%
2019/05/29	15	47.01	9	47.76	47.50	6	9,802	0.06%
2019/05/28	1	46.80	31	46.30	47.30	-30	9,865	-0.30%
2019/05/27	18	45.68	11	45.25	45.60	7	9,886	0.07%
2019/05/24	11	46.57	7	46.71	45.95	4	9,851	0.04%
2019/05/23	20	46.50	4	47.34	46.25	16	9,818	0.16%
2019/05/22	10	50.07	5	49.50	48.95	5	9,878	0.05%
2019/05/21	0	0.00	11	49.35	49.75	-11	9,976	-0.11%
2019/05/20	50	49.17	27	48.68	48.75	23	10,042	0.23%
2019/05/17	39	51.45	30	51.45	49.55	9	9,982	0.09%
2019/05/16	22	52.58	24	52.26	51.70	-2	9,904	-0.02%
2019/05/15	22	51.83	2	51.45	51.60	20	9,874	0.20%
2019/05/14	20	49.30	5	49.41	50.80	15	9,929	0.15%
2019/05/13	45	50.17	6	50.33	50.00	39	10,008	0.39%
2019/05/10	17	50.55	54	50.38	50.00	-37	10,404	-0.36%
2019/05/09	22	52.96	53	52.39	50.50	-31	10,496	-0.30%
2019/05/08	15	53.60	75	54.48	55.00	-60	10,425	-0.58%
2019/05/07	14	53.08	3	52.93	53.70	11	10,216	0.11%
2019/05/06	5	50.70	0	0.00	50.00	5	10,111	0.05%
2019/05/03	5	51.72	25	51.68	51.70	-20	10,062	-0.20%
2019/05/02	0	0.00	6	51.22	50.70	-6	10,037	-0.06%
2019/04/30	4	50.45	14	50.30	51.20	-10	10,095	-0.10%
2019/04/29	4	48.05	5	48.72	49.25	-1	10,047	-0.01%
2019/04/26	24	48.91	3	48.55	48.50	21	10,085	0.21%
2019/04/25	13	48.40	4	48.94	49.10	9	10,291	0.09%
2019/04/24	13	50.28	24	49.45	49.00	-11	10,513	-0.10%
2019/04/23	13	50.30	6	49.98	50.70	7	10,808	0.06%
2019/04/22	19	49.96	2	49.95	49.70	17	11,100	0.15%
2019/04/19	22	50.80	16	51.52	50.40	6	11,010	0.05%
2019/04/18	38	50.59	18	51.18	50.00	20	10,844	0.18%
2019/04/17	9	51.19	15	51.70	52.00	-6	10,676	-0.06%
2019/04/16	58	51.27	34	51.33	50.70	24	10,536	0.23%
2019/04/15	48	50.14	53	49.30	51.00	-5	10,281	-0.05%
2019/04/12	28	47.99	102	49.15	46.45	-74	9,716	-0.76%	大賣/
2019/04/11	4	46.64	15	46.73	46.95	-11	9,029	-0.12%
2019/04/10	3	45.67	5	45.57	45.75	-2	8,884	-0.02%
2019/04/09	40	46.09	32	45.43	45.45	8	8,873	0.09%
2019/04/08	1	45.20	2	45.40	45.10	-1	8,766	-0.01%
2019/04/03	5	44.86	13	45.03	44.70	-8	8,714	-0.09%
2019/04/02	2	43.95	2	44.10	43.85	0	8,645	0.00%
2019/04/01	22	44.80	17	44.81	44.00	5	8,611	0.06%
2019/03/29	23	43.97	31	43.47	43.85	-8	8,466	-0.09%
2019/03/28	15	42.67	17	42.20	41.80	-2	8,339	-0.02%
2019/03/27	2	41.98	0	0.00	42.15	2	8,292	0.02%
2019/03/26	2	41.70	11	41.60	41.40	-9	8,246	-0.11%
2019/03/25	17	40.43	51	40.51	40.80	-34	8,317	-0.41%
2019/03/22	18	41.86	23	41.24	41.20	-5	8,334	-0.06%
2019/03/21	6	41.77	9	41.86	42.00	-3	8,383	-0.04%
2019/03/20	17	41.32	1	41.80	41.10	16	8,350	0.19%
2019/03/19	0	0.00	3	41.10	41.60	-3	8,334	-0.04%
2019/03/18	14	40.54	0	0.00	40.40	14	8,292	0.17%
2019/03/15	12	41.54	6	41.46	41.15	6	8,266	0.07%
2019/03/14	10	41.35	22	41.59	41.90	-12	8,256	-0.15%
2019/03/13	38	40.88	10	41.18	40.80	28	8,263	0.34%
2019/03/12	6	41.25	0	0.00	40.45	6	8,221	0.07%
2019/03/11	23	41.64	3	41.48	41.35	20	8,174	0.24%
2019/03/08	14	42.15	23	41.83	41.45	-9	8,280	-0.11%
2019/03/07	8	42.95	1	43.35	42.65	7	8,253	0.08%
2019/03/06	78	45.56	15	45.16	43.70	63	8,223	0.77%
2019/03/05	19	44.07	4	44.43	44.25	15	8,029	0.19%
2019/03/04	4	44.54	0	0.00	44.40	4	8,107	0.05%
2019/02/27	3	43.03	20	43.18	44.30	-17	8,141	-0.21%
2019/02/26	16	43.87	20.6	43.59	43.60	-4.6	8,098	-0.06%
2019/02/25	21	44.11	27	43.97	44.45	-6	8,177	-0.07%
2019/02/22	7	43.74	1	43.95	43.40	6	8,166	0.07%
2019/02/21	17	45.61	10	45.41	44.40	7	8,278	0.08%
2019/02/20	13	44.02	4	44.69	45.00	9	8,215	0.11%
2019/02/19	9	44.48	14	44.91	44.20	-5	8,137	-0.06%
2019/02/18	32	44.68	1	44.35	44.15	31	8,149	0.38%
2019/02/15	12	44.63	11	44.48	44.30	1	8,216	0.01%
2019/02/14	10	45.94	8	45.42	45.10	2	8,225	0.02%
2019/02/13	28	46.13	29	47.11	45.25	-1	8,184	-0.01%
2019/02/12	54	47.13	13	47.47	46.95	41	8,142	0.50%
2019/02/11	89	45.69	124	46.42	48.05	-35	8,166	-0.43%	大賣/
2019/01/30	27	41.58	82	42.01	43.70	-55	7,777	-0.71%
2019/01/29	41	41.40	48	41.76	40.65	-7	7,542	-0.09%
2019/01/28	4	41.90	14	41.92	41.10	-10	7,297	-0.14%
2019/01/25	61	41.25	10	41.70	40.80	51	7,166	0.71%
2019/01/24	4	41.16	3	40.93	41.25	1	7,083	0.01%
2019/01/23	4	40.61	10	40.51	41.00	-6	6,996	-0.09%
2019/01/22	53	40.37	29	40.18	39.65	24	6,839	0.35%
2019/01/21	66	41.02	18	41.33	40.30	48	6,699	0.72%
2019/01/18	65	40.80	27	40.97	41.35	38	6,564	0.58%
2019/01/17	36	41.93	57	41.72	40.55	-21	6,416	-0.33%
2019/01/16	38	40.65	36	40.67	41.15	2	6,188	0.03%
2019/01/15	38	38.70	52	38.83	39.60	-14	5,890	-0.24%
2019/01/14	28	36.93	61	37.00	38.20	-33	5,445	-0.61%
2019/01/11	13	35.07	10	35.10	34.80	3	5,098	0.06%
2019/01/10	15	35.21	0	0.00	35.25	15	5,104	0.29%
2019/01/09	5	35.40	0	0.00	35.25	5	5,146	0.10%
2019/01/07	5	35.20	0	0.00	35.05	5	5,120	0.10%
2019/01/03	0	0.00	2	34.80	34.80	-2	5,244	-0.04%
2018/12/28	0	0.00	17	34.37	34.55	-17	5,266	-0.32%
2018/12/25	0	0.00	2	33.85	33.20	-2	5,582	-0.04%
2018/12/24	5	34.64	0	0.00	34.55	5	5,528	0.09%
2018/12/21	7	35.24	7	35.91	35.50	0	5,693	0.00%
2018/12/20	0	0.00	9	35.39	35.70	-9	5,646	-0.16%
2018/12/17	4	35.28	4	35.80	35.65	0	5,602	0.00%
2018/12/14	0	0.00	3	35.58	35.50	-3	5,722	-0.05%
2018/12/12	2	34.55	10	34.80	34.80	-8	5,750	-0.14%
2018/12/10	0	0.00	1	34.35	34.30	-1	5,869	-0.02%
2018/12/07	3	34.10	1	34.10	34.30	2	5,914	0.03%
2018/12/06	15	34.45	10	35.45	34.00	5	5,940	0.08%
2018/12/05	10	35.30	7	35.06	35.40	3	5,959	0.05%
2018/12/04	9	35.67	0	0.00	35.40	9	6,055	0.15%
2018/12/03	20	36.39	16	36.76	36.35	4	6,100	0.07%
2018/11/30	0	0.00	12	35.41	35.50	-12	6,288	-0.19%
2018/11/29	11	35.12	23	35.50	34.90	-12	6,381	-0.19%
2018/11/28	2	36.13	15	35.78	35.60	-13	6,722	-0.19%
2018/11/27	17	35.23	4	35.30	35.35	13	6,715	0.19%
2018/11/26	0	0.00	49	33.75	34.55	-49	6,769	-0.72%
2018/11/23	6	33.33	5	33.80	33.10	1	6,853	0.01%
2018/11/22	12	33.79	0	0.00	33.10	12	6,997	0.17%
2018/11/20	30	35.02	13	35.50	34.50	17	7,661	0.22%
2018/11/19	16	35.05	0	0.00	35.25	16	7,658	0.21%
2018/11/16	22	34.75	0	0.00	34.55	22	7,754	0.28%
2018/11/15	1	34.90	3	35.15	34.90	-2	7,771	-0.03%
2018/11/14	19	34.93	21	34.78	34.75	-2	7,837	-0.03%
2018/11/13	10	34.15	25	34.09	34.25	-15	7,727	-0.19%
2018/11/12	15	33.43	0	0.00	33.45	15	7,645	0.20%
2018/11/09	1	32.70	11	32.47	33.20	-10	7,615	-0.13%
2018/11/08	20	33.14	127	33.56	32.10	-107	7,626	-1.40%	大賣/鉅額交易
2018/11/07	0	0.00	25	32.48	33.00	-25	7,553	-0.33%
2018/11/06	2	32.45	5	31.57	31.95	-3	7,623	-0.04%
2018/11/05	36	32.02	6	32.35	32.40	30	7,638	0.39%
2018/11/02	15	31.02	0	0.00	31.20	15	7,608	0.20%
2018/11/01	20	30.50	0	0.00	30.65	20	7,783	0.26%
2018/10/31	10	28.83	10	29.50	29.50	0	7,845	0.00%
2018/10/30	2	27.60	0	0.00	28.30	2	7,902	0.03%
2018/10/25	10	29.00	0	0.00	29.00	10	8,398	0.12%
2018/10/24	5	29.45	21	30.02	30.10	-16	8,476	-0.19%
2018/10/23	15	29.78	1	30.10	29.50	14	8,605	0.16%
2018/10/22	5	29.80	15	30.18	30.55	-10	8,882	-0.11%
2018/10/19	0	0.00	2	29.33	29.60	-2	9,313	-0.02%
2018/10/18	0	0.00	2	29.80	29.75	-2	9,394	-0.02%
2018/10/17	0	0.00	9	29.62	29.65	-9	9,724	-0.09%
2018/10/16	10	29.35	203	29.15	28.85	-193	9,755	-1.98%	大賣/鉅額交易
2018/10/15	0	0.00	104	28.33	28.40	-104	9,824	-1.06%	大賣/鉅額交易
2018/10/12	4	27.18	39	27.26	27.80	-35	9,868	-0.35%
2018/10/11	1	26.60	40	26.27	26.00	-39	9,927	-0.39%
2018/10/09	0	0.00	130	28.73	28.80	-130	10,178	-1.28%	大賣/鉅額交易
2018/10/08	1	29.50	1	29.80	29.45	0	10,380	0.00%
2018/10/05	22	29.00	10	29.50	29.40	12	10,806	0.11%
2018/10/04	17	30.37	5	30.40	30.30	12	10,989	0.11%
2018/10/03	25	32.04	32	32.54	32.00	-7	10,902	-0.06%
2018/10/02	6	31.16	14	31.23	31.20	-8	10,818	-0.07%
2018/10/01	9	30.59	6	30.63	30.95	3	10,962	0.03%
2018/09/28	501	31.88	1	31.90	31.70	500	10,991	4.55%	大買/鉅額交易
2018/09/26	0	0.00	1	32.30	32.10	-1	11,010	-0.01%
2018/09/25	120	31.99	139	31.96	32.15	-19	11,008	-0.17%	大買/大賣/
2018/09/21	30	31.57	1	31.40	31.45	29	10,954	0.26%
2018/09/20	13	31.78	3	31.55	30.85	10	10,881	0.09%
2018/09/19	3	32.45	5	32.64	32.25	-2	10,713	-0.02%
2018/09/17	15	33.41	5	33.45	33.15	10	10,586	0.09%
2018/09/14	5	33.70	24	34.39	34.25	-19	10,591	-0.18%
2018/09/13	14	33.15	6	33.18	33.20	8	10,476	0.08%
2018/09/12	10	34.20	5	33.69	33.30	5	10,383	0.05%
2018/09/11	4	34.23	14	34.35	34.70	-10	10,325	-0.10%
2018/09/10	11	33.67	15	33.18	33.00	-4	10,218	-0.04%
2018/09/07	35	34.11	5	34.50	34.60	30	10,088	0.30%
2018/09/06	31	35.51	38	35.68	35.00	-7	10,124	-0.07%
2018/09/05	38	34.75	85	34.71	34.70	-47	9,826	-0.48%
2018/09/04	67	36.16	36	35.36	34.10	31	9,652	0.32%
2018/09/03	30	36.45	25	36.50	36.70	5	9,251	0.05%
2018/08/31	7	37.30	370.3	36.94	36.60	-363.3	9,128	-3.98%	大賣/鉅額交易
2018/08/30	26	36.72	335	36.34	36.70	-309	8,975	-3.44%	大賣/鉅額交易
2018/08/29	10	37.28	88	37.33	37.35	-78	8,820	-0.88%
2018/08/28	729	36.67	23	36.31	36.70	706	8,635	8.18%	大買/鉅額交易
2018/08/27	51	34.51	39	34.87	35.30	12	8,230	0.15%
2018/08/24	41	32.63	72	32.88	33.10	-31	7,915	-0.39%
2018/08/23	35	32.49	51	33.00	32.35	-16	7,920	-0.20%
2018/08/22	21	31.28	21	31.40	32.25	0	7,714	0.00%
2018/08/21	126	31.15	126	31.72	31.75	0	7,654	0.00%	大買/大賣/
2018/08/20	2	30.10	3	29.98	30.30	-1	7,477	-0.01%
2018/08/17	2	29.70	1	30.30	29.70	1	7,456	0.01%
2018/08/16	1	29.85	5	29.97	30.10	-4	7,415	-0.05%
2018/08/15	4	29.79	29	30.05	29.85	-25	7,407	-0.34%
2018/08/14	39	30.24	30	30.06	29.65	9	7,324	0.12%
2018/08/13	88	31.29	14	30.41	30.75	74	7,189	1.03%
2018/08/10	10	32.25	21	32.08	31.80	-11	7,032	-0.16%
2018/08/09	8	31.73	7	32.01	31.90	1	6,961	0.01%
2018/08/08	23	32.35	11	33.20	31.75	12	6,907	0.17%
2018/08/07	21	32.14	24	32.27	32.65	-3	6,787	-0.04%
2018/08/06	14	31.93	0	0.00	31.80	14	6,687	0.21%
2018/08/03	20	33.01	27	32.80	32.20	-7	6,627	-0.11%
2018/08/02	11	31.83	43.4	32.10	32.30	-32.4	6,498	-0.50%
2018/08/01	73	32.48	75	32.43	31.85	-2	6,373	-0.03%
2018/07/31	26	31.95	135	31.93	32.00	-109	6,187	-1.76%	大賣/鉅額交易
2018/07/30	42	31.97	39	32.59	32.40	3	6,110	0.05%
2018/07/27	40	31.73	33	31.90	32.00	7	5,970	0.12%
2018/07/26	70	31.41	84	31.68	31.00	-14	5,694	-0.25%
2018/07/25	55	29.37	51	29.50	29.25	4	5,245	0.08%
2018/07/24	155	29.51	39	29.38	29.30	116	5,128	2.26%	大買/鉅額交易
2018/07/23	20	28.44	510	27.82	27.95	-490	4,781	-10.25%	大賣/鉅額交易
2018/07/20	514	28.35	12	28.85	28.60	502	4,759	10.55%	大買/鉅額交易
2018/07/19	5	28.90	0	0.00	28.45	5	4,688	0.11%
2018/07/18	7	28.09	0	0.00	28.60	7	4,648	0.15%
2018/07/17	108	29.25	84	29.45	28.65	24	4,508	0.53%	大買/
2018/07/16	52	28.66	207	28.23	28.10	-155	4,143	-3.74%	大賣/鉅額交易
2018/07/13	59	28.41	380	28.08	29.30	-321	3,897	-8.24%	大賣/鉅額交易
2018/07/12	523	26.47	78	26.80	27.75	445	3,424	12.99%	大買/鉅額交易
2018/07/11	16	25.26	1	25.30	25.25	15	3,103	0.48%
2018/07/10	4	25.40	22	24.77	24.90	-18	3,074	-0.59%
2018/07/09	21	25.46	21	25.49	25.15	0	2,996	0.00%
2018/07/06	103	24.00	162.2	24.64	25.35	-59.2	2,827	-2.09%	大買/大賣/
2018/07/05	10	23.90	11	23.63	23.10	-1	2,615	-0.04%
2018/07/04	15	23.73	0	0.00	23.85	15	2,583	0.58%
2018/07/03	0	0.00	3	23.37	23.30	-3	2,528	-0.12%
2018/07/02	1	22.85	0	0.00	22.70	1	2,489	0.04%
2018/06/29	0	0.00	5	23.17	22.85	-5	2,471	-0.20%
2018/06/28	1	23.10	20	22.99	22.75	-19	2,461	-0.77%
2018/06/27	5	23.45	0	0.00	23.25	5	2,444	0.20%
2018/06/26	20	23.59	5	23.70	23.60	15	2,427	0.62%
2018/06/25	1	23.00	12	22.68	23.35	-11	2,387	-0.46%
2018/06/20	0	0.00	10	22.48	22.60	-10	2,303	-0.43%
2018/06/19	2	23.05	1	22.95	22.90	1	2,276	0.04%
2018/06/14	24	24.39	9	24.30	23.60	15	2,236	0.67%
2018/06/13	21	24.10	2	24.00	24.35	19	2,068	0.92%
2018/06/12	1	23.35	0	0.00	23.25	1	2,014	0.05%
2018/06/11	2	23.55	11	23.12	23.80	-9	2,031	-0.44%
2018/06/08	0	0.00	2	23.80	23.35	-2	2,028	-0.10%
2018/06/06	0	0.00	1	23.95	24.10	-1	1,969	-0.05%
2018/06/05	1	24.30	10	24.00	23.85	-9	1,935	-0.47%
2018/06/04	5	23.50	2	23.65	23.60	3	1,887	0.16%
2018/06/01	9	24.04	8	24.30	23.50	1	1,842	0.05%
2018/05/31	41	23.08	17	22.64	23.65	24	1,706	1.41%
2018/05/30	1	21.35	5	21.50	21.50	-4	1,504	-0.27%
2018/05/28	0	0.00	2	21.85	21.85	-2	1,464	-0.14%
2018/05/24	4	21.70	0	0.00	21.80	4	1,421	0.28%
2018/05/23	2	21.53	0	0.00	21.85	2	1,412	0.14%
2018/05/22	0	0.00	21	21.81	22.10	-21	1,367	-1.54%
2018/05/21	0	0.00	1	21.90	21.90	-1	1,311	-0.08%
2018/05/18	5	21.69	0	0.00	21.60	5	1,286	0.39%
2018/05/17	2	21.70	0	0.00	21.90	2	1,278	0.16%
2018/05/16	3	21.65	0	0.00	21.80	3	1,260	0.24%
2018/05/15	5	21.80	0	0.00	21.60	5	1,237	0.40%
2018/05/14	0	0.00	5	21.30	21.25	-5	1,155	-0.43%
2018/05/11	0	0.00	5	21.60	21.55	-5	1,136	-0.44%
2018/05/10	18	22.59	25	22.69	22.25	-7	1,100	-0.64%
2018/05/09	69	22.10	0	0.00	22.30	69	1,007	6.85%
2018/05/08	15	21.97	38	22.14	21.90	-23	981	-2.34%
2018/05/04	0	0.00	23	22.77	22.45	-23	913	-2.52%
2018/05/03	58	22.51	37	22.60	21.75	21	869	2.41%
2018/04/26	67	22.15	19	21.94	21.35	48	770	6.23%
2018/04/25	0	0.00	1	21.50	21.70	-1	701	-0.14%
2018/04/24	0	0.00	5	21.05	20.65	-5	654	-0.76%
2018/04/18	0	0.00	15	20.80	20.60	-15	604	-2.48%
2018/04/17	0	0.00	1	21.10	20.65	-1	596	-0.17%
2018/04/16	0	0.00	5	21.10	20.80	-5	594	-0.84%
2018/04/13	5	20.30	0	0.00	20.20	5	567	0.88%
2018/04/12	2	20.20	30	20.06	20.25	-28	587	-4.76%
2018/03/22	0	0.00	3	19.93	19.50	-3	619	-0.48%
2018/03/21	0.7	19.65	0	0.00	19.65	0.7	617	0.12%
2018/03/19	3.1	19.85	0	0.00	19.85	3.1	633	0.49%
2018/03/15	24	21.11	44	21.15	20.65	-20	634	-3.15%
2018/03/08	1	18.90	0	0.00	18.85	1	570	0.18%
2018/03/02	2	18.73	0	0.00	18.80	2	557	0.36%
2018/02/06	2	18.80	0	0.00	18.20	2	681	0.29%
2018/02/05	2	20.03	0	0.00	19.65	2	666	0.30%
2018/01/30	1	20.30	0	0.00	20.40	1	695	0.14%
2018/01/26	1	21.00	0	0.00	20.70	1	709	0.14%
2018/01/18	1	22.50	0	0.00	22.10	1	759	0.13%
2018/01/12	0	0.00	5	21.75	21.80	-5	756	-0.66%
2018/01/10	2	21.28	0	0.00	21.20	2	759	0.26%
2018/01/08	4	22.40	32.2	22.32	22.40	-28.2	738	-3.82%
2018/01/05	1	21.75	10	21.91	21.85	-9	714	-1.26%
2018/01/04	0	0.00	19	20.94	21.35	-19	699	-2.72%
2018/01/03	0	0.00	19	20.99	20.95	-19	689	-2.76%
2018/01/02	10	20.95	10	20.85	20.95	0	692	0.00%