泰鼎-KY (4927)-元大-敦化券商分點個股進出

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
42.20
漲跌
▲0.30
漲幅
+0.72%
成交量
840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－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/04/29	0	0.00	3	40.00	40.70	-3	694	-0.43%
2024/04/25	1	40.05	1	39.70	39.55	0	682	0.00%
2024/04/17	6	39.00	0	0.00	39.75	6	670	0.89%
2024/04/16	4	38.54	0	0.00	38.05	4	667	0.60%
2024/04/09	0	0.00	2	39.85	39.90	-2	636	-0.31%
2024/04/08	0	0.00	1	39.35	39.50	-1	629	-0.16%
2024/04/02	2	39.90	0	0.00	39.35	2	612	0.33%
2024/04/01	21	40.54	0	0.00	40.25	21	594	3.54%
2024/03/28	2	39.95	0	0.00	40.10	2	566	0.35%
2024/03/27	0	0.00	4	40.60	40.60	-4	552	-0.72%
2024/03/08	0	43.75	0	0.00	42.35	0	378	0.00%
2024/03/06	2	43.55	0	0.00	43.75	2	336	0.59%
2024/02/29	2	45.55	0	0.00	45.90	2	244	0.82%
2024/02/21	0	0.00	3	50.10	49.90	-3	222	-1.35%
2024/02/15	0	0.00	14	48.58	49.65	-14	221	-6.33%
2023/11/15	0	0.00	1	47.90	48.10	-1	664	-0.15%
2023/11/07	0	0.00	3	48.82	48.00	-3	742	-0.40%
2023/11/06	0	0.00	20	48.98	49.65	-20	744	-2.69%
2023/11/03	0	0.00	20	47.80	48.60	-20	745	-2.68%
2023/11/02	0	0.00	5	46.90	46.90	-5	749	-0.67%
2023/11/01	0	0.00	15	47.07	45.60	-15	760	-1.97%
2023/10/31	0	0.00	21	47.53	46.65	-21	758	-2.77%
2023/10/27	0	0.00	21	47.56	46.85	-21	768	-2.73%
2023/10/26	1	48.35	21	48.41	47.90	-20	764	-2.62%
2023/10/25	0	0.00	20	49.74	49.10	-20	759	-2.63%
2023/10/23	0	0.00	17	49.94	50.80	-17	758	-2.24%
2023/10/20	0	0.00	10	51.00	49.95	-10	762	-1.31%
2023/10/19	0	0.00	10	51.60	51.50	-10	756	-1.32%
2023/10/18	0	0.00	10	52.80	51.60	-10	767	-1.30%
2023/10/17	0	0.00	10	52.30	52.80	-10	764	-1.31%
2023/10/16	0	0.00	10	52.20	52.20	-10	780	-1.28%
2023/10/12	0	0.00	5	53.08	53.50	-5	821	-0.61%
2023/10/06	0	0.00	6	52.90	52.70	-6	861	-0.70%
2023/09/21	1	56.90	0	0.00	56.90	1	1,188	0.08%
2023/09/20	0	0.00	5	58.18	57.10	-5	1,187	-0.42%
2023/09/19	0	0.00	5	58.26	58.50	-5	1,193	-0.42%
2023/09/12	7	55.10	0	0.00	54.70	7	1,182	0.59%
2023/09/06	1	57.10	0	0.00	57.00	1	1,200	0.08%
2023/08/24	0	0.00	3	53.00	52.50	-3	1,345	-0.22%
2023/08/23	0	0.00	1	53.10	52.30	-1	1,377	-0.07%
2023/08/22	0	0.00	5	53.30	52.80	-5	1,386	-0.36%
2023/08/15	1	53.00	1	52.70	52.70	0	1,466	0.00%
2023/08/09	5	62.36	0	0.00	61.60	5	1,472	0.34%
2023/08/08	0	0.00	1	61.90	62.10	-1	1,469	-0.07%
2023/08/04	2	57.90	0	0.00	57.70	2	1,453	0.14%
2023/08/02	5	58.76	0	0.00	58.20	5	1,450	0.34%
2023/07/28	1	62.80	0	0.00	62.40	1	1,434	0.07%
2023/07/17	0	0.00	1	67.20	67.40	-1	1,444	-0.07%
2023/07/14	1	66.10	0	0.00	66.00	1	1,433	0.07%
2023/07/13	1	67.20	2	67.85	67.10	-1	1,439	-0.07%
2023/07/12	2	66.50	0	0.00	67.00	2	1,424	0.14%
2023/07/07	1	64.50	1	65.90	66.80	0	1,574	0.00%
2023/07/06	1	64.50	1	65.40	65.80	0	1,633	0.00%
2023/07/05	1	68.00	0	0.00	67.80	1	1,583	0.06%
2023/07/04	0	0.00	2	71.55	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	1	63.70	65.10	-1	1,416	-0.07%
2023/06/30	1	63.20	0	0.00	63.20	1	1,386	0.07%
2023/06/16	0	0.00	100	62.60	62.30	-100	1,377	-7.26%
2023/06/15	0	0.00	200	63.10	63.10	-200	1,374	-14.55%	大賣/鉅額交易
2023/06/14	0	0.00	1	63.50	62.20	-1	1,365	-0.07%
2023/06/12	1	64.40	0	0.00	64.20	1	1,356	0.07%
2023/06/07	0	0.00	1	64.50	64.70	-1	1,344	-0.07%
2023/06/06	1	64.80	8	64.75	64.80	-7	1,326	-0.53%
2023/06/05	7	63.59	0	0.00	63.80	7	1,275	0.55%
2023/05/31	0	0.00	3	62.67	63.00	-3	1,256	-0.24%
2023/05/26	0	0.00	2	60.90	60.80	-2	1,213	-0.16%
2023/05/18	0	0.00	24	59.54	59.10	-24	1,261	-1.90%
2023/05/10	0	0.00	2	55.70	55.90	-2	1,203	-0.17%
2023/05/05	300	54.86	361	54.81	54.50	-61	1,221	-4.99%	大買/大賣/
2023/05/04	0	0.00	1	54.40	54.40	-1	1,241	-0.08%
2023/04/28	1	54.90	0	0.00	55.10	1	1,269	0.08%
2023/04/27	1	54.70	0	0.00	54.30	1	1,263	0.08%
2023/04/20	0	0.00	2	58.75	58.40	-2	1,207	-0.17%
2023/04/18	1	60.40	0	0.00	60.40	1	1,192	0.08%
2023/04/14	0	0.00	1	61.90	61.70	-1	1,163	-0.09%
2023/04/13	10	61.58	7	61.84	61.50	3	1,151	0.26%
2023/04/12	0	0.00	1	62.00	63.60	-1	1,060	-0.09%
2023/04/11	2	61.90	2	60.25	62.10	0	976	0.00%
2023/03/31	0	0.00	5	59.50	59.20	-5	868	-0.58%
2023/03/28	0	59.90	0	0.00	59.80	0	878	0.00%
2023/03/08	1	61.70	0	0.00	61.20	1	1,091	0.09%
2023/03/07	0	0.00	2	62.70	62.30	-2	1,128	-0.18%
2023/03/03	1	59.10	0	0.00	59.40	1	1,250	0.08%
2023/03/01	2	58.60	1	58.60	58.70	1	1,338	0.07%
2023/02/24	0	0.00	1	62.80	61.10	-1	1,335	-0.07%
2023/02/23	0	0.00	1	62.90	62.80	-1	1,332	-0.08%
2023/02/22	1	63.50	0	0.00	62.30	1	1,384	0.07%
2023/02/20	0	0.00	4	62.60	64.90	-4	1,384	-0.29%
2023/02/17	0	0.00	2	60.60	61.60	-2	1,339	-0.15%
2023/02/07	0	0.00	20	60.55	60.60	-20	1,818	-1.10%
2023/02/06	0	0.00	2	59.90	59.80	-2	1,853	-0.11%
2023/02/02	0	0.00	1	59.60	60.20	-1	1,864	-0.05%
2023/01/12	0	0.00	2	56.00	55.70	-2	1,962	-0.10%
2023/01/05	0	0.00	1	53.80	53.80	-1	2,158	-0.05%
2022/12/22	2	55.10	0	0.00	54.90	2	2,315	0.09%
2022/12/21	1	54.60	0	0.00	54.60	1	2,345	0.04%
2022/12/14	1	59.70	0	0.00	59.80	1	2,416	0.04%
2022/12/13	8	58.94	8	58.90	59.20	0	2,423	0.00%
2022/12/07	2	59.40	0	0.00	58.50	2	2,530	0.08%
2022/12/05	0	0.00	2	60.90	61.00	-2	2,535	-0.08%
2022/11/30	0	0.00	2	59.90	59.90	-2	2,559	-0.08%
2022/11/29	2	58.40	6	60.00	59.50	-4	2,584	-0.15%
2022/11/28	0	0.00	13	60.15	59.30	-13	2,579	-0.50%
2022/11/25	2	57.30	0	0.00	57.00	2	2,496	0.08%
2022/11/24	6	58.00	10	57.17	58.40	-4	2,494	-0.16%
2022/11/23	0	0.00	1	56.60	56.60	-1	2,496	-0.04%
2022/11/21	1	54.90	0	0.00	54.30	1	2,511	0.04%
2022/11/18	25	55.36	22	55.92	55.30	3	2,529	0.12%
2022/11/16	0	0.00	4	55.25	55.20	-4	2,568	-0.16%
2022/11/14	0	0.00	2	53.10	54.20	-2	2,894	-0.07%
2022/11/11	33	53.20	32	54.04	53.10	1	2,889	0.03%
2022/11/10	9	55.06	7	54.96	55.10	2	2,772	0.07%
2022/11/09	0	0.00	1	54.90	55.90	-1	2,749	-0.04%
2022/11/08	1	54.40	5	54.38	54.40	-4	2,707	-0.15%
2022/11/07	2	52.90	0	0.00	53.50	2	2,618	0.08%
2022/11/04	12	53.34	6	52.90	53.50	6	2,589	0.23%
2022/11/02	1	52.60	2	52.00	51.90	-1	2,493	-0.04%
2022/10/26	2	48.35	2	49.53	48.20	0	2,471	0.00%
2022/10/25	1	50.00	2	50.25	50.00	-1	2,459	-0.04%
2022/10/24	6	52.30	8	51.40	51.00	-2	2,442	-0.08%
2022/10/21	2	50.50	0	0.00	50.30	2	2,409	0.08%
2022/10/20	1	50.10	0	0.00	50.30	1	2,390	0.04%
2022/10/19	96	51.72	99	52.28	51.60	-3	2,364	-0.13%
2022/10/18	2	51.35	2	51.60	51.50	0	2,275	0.00%
2022/10/17	2	48.90	2	49.45	49.45	0	2,245	0.00%
2022/10/13	2	48.80	0	0.00	46.25	2	2,233	0.09%
2022/10/12	1	49.15	0	0.00	49.55	1	2,202	0.05%
2022/10/11	8	48.98	7	49.46	48.85	1	2,200	0.05%
2022/10/07	0	0.00	2	53.00	52.60	-2	2,173	-0.09%
2022/10/06	2	52.20	2	51.80	52.20	0	2,177	0.00%
2022/10/05	1	52.20	0	0.00	51.70	1	2,183	0.05%
2022/10/03	1	49.50	0	0.00	49.80	1	2,161	0.05%
2022/09/28	3	49.50	3	51.33	49.50	0	2,208	0.00%
2022/09/27	2	51.40	0	0.00	53.60	2	2,273	0.09%
2022/09/26	6	51.32	6	52.80	51.30	0	2,288	0.00%
2022/09/15	0	0.00	1	59.30	60.30	-1	2,236	-0.04%
2022/09/13	1	58.80	30	59.20	58.90	-29	2,210	-1.31%
2022/09/12	0	0.00	1	57.80	58.00	-1	2,208	-0.05%
2022/09/07	2	56.60	0	0.00	56.60	2	2,244	0.09%
2022/09/06	44	58.12	70	59.00	58.10	-26	2,278	-1.14%
2022/09/05	64	58.40	0	0.00	57.80	64	2,240	2.86%
2022/09/02	0	0.00	1	61.20	60.90	-1	2,251	-0.04%
2022/09/01	0	0.00	1	60.60	60.50	-1	2,218	-0.05%
2022/08/31	12	61.18	0	0.00	61.80	12	2,218	0.54%
2022/08/24	22	59.51	0	0.00	58.90	22	2,111	1.04%
2022/08/23	2	61.40	0	0.00	60.90	2	2,081	0.10%
2022/08/19	33	60.71	5	62.30	62.30	28	1,915	1.46%
2022/08/17	0	0.00	3	57.10	56.30	-3	1,708	-0.18%
2022/08/16	1	56.90	2	58.00	56.80	-1	1,730	-0.06%
2022/08/15	0	0.00	8	57.71	58.20	-8	1,729	-0.46%
2022/08/12	0	0.00	10	56.70	56.80	-10	1,730	-0.58%
2022/08/01	2	60.00	0	0.00	59.70	2	1,819	0.11%
2022/07/22	2	64.30	0	0.00	63.30	2	1,996	0.10%
2022/07/14	2	59.80	0	0.00	62.30	2	2,321	0.09%
2022/07/08	3	65.80	0	0.00	65.80	3	2,316	0.13%
2022/07/05	1	63.40	1	64.10	64.70	0	2,343	0.00%
2022/07/04	0	0.00	1	66.70	66.40	-1	2,278	-0.04%
2022/06/22	0	0.00	1	73.90	71.40	-1	2,769	-0.04%
2022/06/21	1	72.80	0	0.00	74.20	1	2,922	0.03%
2022/06/15	3	76.67	0	0.00	75.70	3	3,125	0.10%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	2	81.10	0	0.00	79.70	2	3,072	0.07%
2022/06/07	1	87.30	0	0.00	86.40	1	3,054	0.03%
2022/05/24	1	88.90	0	0.00	88.60	1	3,449	0.03%
2022/05/19	10	91.00	9	91.83	91.70	1	3,504	0.03%
2022/05/18	2	94.40	0	0.00	94.00	2	3,484	0.06%
2022/05/13	1	93.00	0	0.00	93.00	1	3,578	0.03%
2022/05/10	12	97.32	12	95.39	95.20	0	3,762	0.00%
2022/05/09	0	0.00	2	99.60	97.20	-2	3,928	-0.05%
2022/05/06	6	100.83	5	101.70	99.70	1	4,134	0.02%
2022/05/05	1	100.00	2	102.50	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	2	100.00	100.00	-2	4,157	-0.05%
2022/04/26	0	0.00	2	92.20	94.30	-2	4,393	-0.05%
2022/04/25	2	91.60	2	92.00	94.80	0	4,461	0.00%
2022/04/22	12	102.25	13	97.70	94.50	-1	4,492	-0.02%
2022/04/21	2	104.75	1	105.50	105.00	1	4,436	0.02%
2022/04/20	1	104.50	0	0.00	105.00	1	4,574	0.02%
2022/04/18	0	0.00	1	100.00	99.60	-1	4,803	-0.02%
2022/04/15	63	99.54	2	99.40	99.40	61	4,935	1.24%
2022/04/14	0	0.00	1	103.50	103.50	-1	5,053	-0.02%
2022/04/13	4	101.25	3	102.33	103.50	1	5,261	0.02%
2022/04/12	0	0.00	1	99.00	102.00	-1	5,471	-0.02%
2022/04/08	1	103.00	1	101.00	101.00	0	5,619	0.00%
2022/04/07	0	0.00	30	102.50	102.00	-30	5,729	-0.52%
2022/04/06	0	0.00	3	103.00	103.00	-3	5,870	-0.05%
2022/04/01	3	106.00	2	105.50	103.50	1	5,968	0.02%
2022/03/31	12	106.42	2	106.25	106.00	10	6,026	0.17%
2022/03/30	2	106.75	2	106.25	105.50	0	6,178	0.00%
2022/03/29	22	106.18	1	105.00	105.50	21	6,384	0.33%
2022/03/28	0	0.00	4	104.63	105.50	-4	6,557	-0.06%
2022/03/25	2	107.50	2	107.75	104.50	0	6,734	0.00%
2022/03/24	5	102.50	9	104.11	107.50	-4	6,998	-0.06%
2022/03/23	2	103.25	10	102.25	102.50	-8	7,083	-0.11%
2022/03/22	20	98.76	22	99.58	102.50	-2	7,145	-0.03%
2022/03/21	0	0.00	1	95.40	97.50	-1	7,026	-0.01%
2022/03/16	50	90.86	0	0.00	89.60	50	7,022	0.71%
2022/03/15	0	0.00	50	89.93	89.40	-50	7,060	-0.71%
2022/03/09	1	89.00	0	92.00	91.80	1	7,342	0.01%
2022/03/08	1	92.50	60	90.67	89.60	-59	7,673	-0.77%
2022/03/07	60	89.37	0	0.00	90.80	60	7,944	0.76%
2022/03/04	43	95.60	3	95.20	92.30	40	8,202	0.49%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	18	99.78	0	0.00	99.40	18	8,214	0.22%
2022/02/24	42	99.87	0	0.00	100.50	42	8,294	0.51%
2022/02/23	0	0.00	3	103.00	104.00	-3	8,512	-0.04%
2022/02/18	15	103.43	0	0.00	103.00	15	8,839	0.17%
2022/02/17	2	106.25	16	104.28	104.00	-14	8,972	-0.16%
2022/02/16	14	104.36	0	0.00	105.50	14	9,115	0.15%
2022/02/15	2	103.75	10	104.55	102.00	-8	9,329	-0.09%
2022/02/14	12	104.96	2	104.00	102.00	10	9,571	0.10%
2022/02/11	2	104.00	3	106.00	107.00	-1	9,870	-0.01%
2022/02/09	10	103.50	10	104.55	105.50	0	10,128	0.00%
2022/02/08	23	105.93	20	108.50	105.50	3	10,138	0.03%
2022/02/07	1	112.00	0	0.00	117.00	1	10,163	0.01%
2022/01/26	0	0.00	11	116.14	113.50	-11	10,170	-0.11%
2022/01/24	0	0.00	4	119.63	119.00	-4	10,245	-0.04%
2022/01/21	2	123.50	2	121.00	121.00	0	10,262	0.00%
2022/01/20	2	122.50	2	125.50	125.50	0	10,259	0.00%
2022/01/18	4	129.00	3	127.00	123.00	1	10,409	0.01%
2022/01/17	3	124.00	3	126.50	127.50	0	10,437	0.00%
2022/01/14	0	0.00	5	126.00	126.00	-5	10,538	-0.05%
2022/01/12	5	129.50	3	129.50	126.50	2	10,553	0.02%
2022/01/11	4	128.00	4	129.63	129.00	0	10,539	0.00%
2022/01/10	5	129.50	5	130.00	129.00	0	10,515	0.00%
2022/01/07	0	0.00	2	128.00	125.00	-2	10,675	-0.02%
2022/01/06	0	0.00	115	127.92	137.00	-115	10,737	-1.07%	大賣/鉅額交易
2022/01/05	166	130.07	0	0.00	128.50	166	10,568	1.57%	大買/鉅額交易
2022/01/04	103	132.57	0	0.00	132.50	103	10,402	0.99%	大買/鉅額交易
2022/01/03	50	133.60	4	134.63	134.50	46	10,361	0.44%
2021/12/30	6	128.33	5	130.30	130.50	1	10,330	0.01%
2021/12/29	4	124.38	0	0.00	129.00	4	10,231	0.04%
2021/12/24	2	125.75	16	125.69	123.00	-14	10,005	-0.14%
2021/12/23	12	123.46	1	128.00	129.00	11	9,825	0.11%
2021/12/22	3	119.33	3	117.50	117.50	0	9,611	0.00%
2021/12/21	0	0.00	2	116.25	118.00	-2	9,542	-0.02%
2021/12/20	5	111.50	9	113.78	114.00	-4	9,781	-0.04%
2021/12/17	15	103.50	31	103.76	108.00	-16	9,552	-0.17%
2021/12/16	15	100.53	4	98.83	102.50	11	9,333	0.12%
2021/12/15	1	94.60	2	96.20	96.00	-1	9,206	-0.01%
2021/12/14	1	94.50	0	0.00	94.20	1	9,242	0.01%
2021/12/09	5	97.20	0	0.00	95.00	5	9,626	0.05%
2021/12/08	3	95.23	2	95.80	95.40	1	9,715	0.01%
2021/12/07	3	94.90	2	93.60	93.60	1	10,136	0.01%
2021/12/06	4	96.60	2	95.60	95.60	2	10,457	0.02%
2021/12/03	2	97.65	0	0.00	96.30	2	10,554	0.02%
2021/12/02	17	98.97	25	100.00	98.30	-8	10,616	-0.08%
2021/12/01	2	109.00	9	103.00	103.00	-7	10,358	-0.07%
2021/11/30	2	111.50	2	111.75	114.00	0	10,353	0.00%
2021/11/29	6	103.00	0	0.00	104.00	6	10,326	0.06%
2021/11/26	2	100.60	0	0.00	101.50	2	10,376	0.02%
2021/11/24	0	0.00	2	100.90	101.50	-2	10,336	-0.02%
2021/11/23	5	101.60	7	100.43	99.00	-2	10,249	-0.02%
2021/11/22	1	103.50	14	102.57	102.50	-13	10,121	-0.13%
2021/11/19	0	0.00	0	103.00	103.00	0	9,883	0.00%
2021/11/18	0	0.00	10	103.00	103.00	-10	9,661	-0.10%
2021/11/17	2	101.50	2	102.50	103.00	0	9,585	0.00%
2021/11/16	3.4	98.84	15	99.50	100.50	-11.6	9,481	-0.12%
2021/11/15	1	105.50	3	104.00	103.50	-2	9,310	-0.02%
2021/11/12	1	101.50	1	99.40	98.90	0	9,148	0.00%
2021/11/11	2	100.25	3	101.00	101.50	-1	8,880	-0.01%
2021/11/10	4	91.88	6	92.62	92.30	-2	8,609	-0.02%
2021/11/09	0	0.00	5.1	91.77	93.60	-5.1	8,228	-0.06%
2021/11/08	1	84.30	2	85.75	85.10	-1	7,972	-0.01%
2021/11/05	2	82.20	23	83.17	85.00	-21	7,842	-0.27%
2021/11/04	15	83.29	11	83.93	84.80	4	7,630	0.05%
2021/11/03	12	79.51	3	79.80	79.90	9	7,371	0.12%
2021/11/01	9	78.00	0	0.00	80.00	9	7,196	0.13%
2021/10/29	1	75.50	5	75.78	78.00	-4	7,122	-0.06%
2021/10/28	3.6	74.10	0	0.00	74.40	3.6	7,055	0.05%
2021/10/27	8	75.75	0	0.00	75.60	8	7,006	0.11%
2021/10/26	3	75.37	3	75.97	75.10	0	6,952	0.00%
2021/10/25	1	79.20	1	79.70	77.50	0	6,781	0.00%
2021/10/22	7	80.53	3	81.23	80.80	4	6,653	0.06%
2021/10/21	4	77.85	2	78.70	78.20	2	6,455	0.03%
2021/10/20	1	78.20	1	80.00	77.90	0	6,355	0.00%
2021/10/19	0	0.00	1	77.50	78.50	-1	6,208	-0.02%
2021/10/15	26	74.65	41	75.89	76.00	-15	6,050	-0.25%
2021/10/14	14	72.38	24	73.12	73.90	-10	5,766	-0.17%
2021/10/13	1	72.00	1	71.10	70.80	0	5,597	0.00%
2021/10/12	6	71.90	10	71.68	72.00	-4	5,590	-0.07%
2021/10/08	12	71.33	9	71.80	70.80	3	5,584	0.05%
2021/10/07	12	70.83	1	71.00	70.80	11	5,641	0.19%
2021/10/05	2	66.45	1	67.30	68.70	1	5,539	0.02%
2021/10/01	1	67.20	23	65.90	65.10	-22	5,413	-0.41%
2021/09/30	15	69.33	2	68.25	68.00	13	5,326	0.24%
2021/09/29	2	70.95	1	69.70	69.50	1	5,269	0.02%
2021/09/27	21	74.93	15	74.09	73.10	6	5,041	0.12%
2021/09/24	2	70.30	3	70.77	71.30	-1	4,553	-0.02%
2021/09/22	0	0.00	2	68.40	68.30	-2	4,354	-0.05%
2021/09/17	3	68.43	4	69.00	68.70	-1	4,283	-0.02%
2021/09/16	2	69.55	0	0.00	67.00	2	4,227	0.05%
2021/09/15	17	67.15	17	68.38	68.90	0	4,143	0.00%
2021/09/14	1	71.90	0	0.00	70.30	1	3,902	0.03%
2021/09/13	0	0.00	4	72.35	73.00	-4	3,808	-0.11%
2021/09/10	20	72.40	47	72.35	73.10	-27	3,676	-0.73%
2021/09/09	47	71.30	20	69.34	71.50	27	3,227	0.84%
2021/09/08	16	66.58	8	66.56	66.80	8	2,827	0.28%
2021/09/07	53	66.38	54	68.22	69.90	-1	2,656	-0.04%
2021/09/06	1	68.60	1	68.00	68.40	0	2,407	0.00%
2021/09/03	6.1	69.77	19	69.71	70.50	-12.9	2,298	-0.56%
2021/09/02	33	67.08	56	67.97	68.60	-23	1,979	-1.16%
2021/09/01	60	63.11	32	64.92	65.80	28	1,608	1.74%
2021/08/25	5	60.40	0	0.00	60.70	5	1,433	0.35%
2021/08/23	0	0.00	3	57.80	58.30	-3	1,429	-0.21%
2021/08/20	0	0.00	8	55.00	54.10	-8	1,427	-0.56%
2021/08/19	1	54.50	0	0.00	54.40	1	1,433	0.07%
2021/08/04	2	59.70	0	0.00	61.00	2	1,826	0.11%
2021/07/30	1	57.90	0	0.00	57.70	1	1,955	0.05%
2021/07/28	1	59.00	0	0.00	58.50	1	1,986	0.05%
2021/07/21	5	60.10	0	0.00	60.60	5	2,038	0.25%
2021/07/20	0	0.00	3	58.60	58.50	-3	2,024	-0.15%
2021/07/19	2	60.70	0	0.00	59.80	2	2,021	0.10%
2021/07/16	1	63.50	0	0.00	63.60	1	2,038	0.05%
2021/07/15	17	64.51	0	0.00	64.30	17	2,037	0.83%
2021/07/14	2	62.40	0	0.00	65.40	2	1,996	0.10%
2021/07/13	1	62.30	2	62.25	60.70	-1	1,931	-0.05%
2021/07/09	1	59.30	0	0.00	59.30	1	1,966	0.05%
2021/07/05	1	62.60	1	62.30	62.80	0	2,131	0.00%
2021/07/01	0	0.00	1	60.00	59.70	-1	2,156	-0.05%
2021/06/30	0	0.00	1	60.20	60.50	-1	2,192	-0.05%
2021/06/28	1	61.30	0	0.00	61.40	1	2,236	0.04%
2021/06/23	0	0.00	1	60.40	60.30	-1	2,233	-0.04%
2021/06/22	2	59.35	0	0.00	58.00	2	2,220	0.09%
2021/06/21	0	0.00	1	59.70	59.50	-1	2,212	-0.05%
2021/06/18	1	58.40	2	60.00	59.90	-1	2,215	-0.05%
2021/06/10	1	55.80	0	0.00	56.20	1	2,275	0.04%
2021/06/09	0	0.00	2	55.50	55.40	-2	2,296	-0.09%
2021/06/07	0	0.00	10	54.30	54.50	-10	2,344	-0.43%
2021/05/31	0	0.00	3	56.93	56.50	-3	2,531	-0.12%
2021/05/25	1	54.80	2	55.50	55.20	-1	2,608	-0.04%
2021/05/24	0	0.00	1	53.40	53.70	-1	2,607	-0.04%
2021/05/20	3	51.23	0	0.00	50.40	3	2,601	0.12%
2021/05/19	1	51.00	1	51.50	51.90	0	2,594	0.00%
2021/05/18	0	0.00	2	47.25	48.10	-2	2,595	-0.08%
2021/05/17	2	44.60	0	0.00	44.55	2	2,584	0.08%
2021/05/14	0	0.00	1	49.50	49.50	-1	2,540	-0.04%
2021/05/13	4	51.45	7	50.59	50.80	-3	2,494	-0.12%
2021/05/12	0	0.00	1	56.40	55.20	-1	2,437	-0.04%
2021/05/11	11	61.58	0	0.00	61.30	11	2,407	0.46%
2021/05/07	1	68.30	0	0.00	68.80	1	2,344	0.04%
2021/05/06	2	68.40	1	67.80	67.90	1	2,357	0.04%
2021/05/05	1	65.90	1	67.20	66.50	0	2,436	0.00%
2021/05/04	0	0.00	4	64.85	65.80	-4	2,472	-0.16%
2021/04/27	1	67.50	0	0.00	67.50	1	2,459	0.04%
2021/04/21	0	0.00	2	67.70	67.90	-2	2,556	-0.08%
2021/04/20	4	67.50	0	0.00	67.20	4	2,535	0.16%
2021/04/19	0	0.00	6	66.87	67.20	-6	2,565	-0.23%
2021/04/16	0	0.00	3	64.97	65.90	-3	2,547	-0.12%
2021/04/15	2	63.00	1	64.00	64.00	1	2,554	0.04%
2021/04/14	2	61.70	1	62.40	62.00	1	2,567	0.04%
2021/04/13	2	64.60	2	65.10	64.30	0	2,516	0.00%
2021/04/09	1	67.10	1	66.50	66.50	0	2,482	0.00%
2021/04/06	1	66.70	0	0.00	66.80	1	2,449	0.04%
2021/04/01	0	0.00	1	66.80	66.70	-1	2,460	-0.04%
2021/03/26	1	66.50	0	0.00	66.70	1	2,619	0.04%
2021/03/22	1	66.80	0	0.00	66.80	1	2,734	0.04%
2021/03/12	0	0.00	1	68.40	67.90	-1	2,845	-0.04%
2021/03/11	0	69.00	0	0.00	68.10	0	2,887	0.00%
2021/03/10	0	0.00	2	67.90	67.70	-2	2,882	-0.07%
2021/03/09	17	66.68	10	67.70	67.00	7	2,885	0.24%
2021/03/05	1	68.10	0	0.00	68.60	1	2,898	0.03%
2021/03/04	2	68.65	0	0.00	68.20	2	2,914	0.07%
2021/03/03	0	0.00	10	71.49	71.10	-10	2,864	-0.35%
2021/02/24	3	70.70	0	0.00	70.30	3	2,864	0.10%
2021/02/23	2	70.00	0	0.00	70.40	2	2,862	0.07%
2021/02/22	11	71.20	0	0.00	71.20	11	2,930	0.38%
2021/02/19	4	71.08	0	0.00	71.20	4	2,941	0.14%
2021/02/18	0	0.00	10	71.00	71.20	-10	2,978	-0.34%
2021/02/04	2	66.60	0	0.00	66.70	2	3,002	0.07%
2021/02/03	20	67.00	20	67.00	67.00	0	3,045	0.00%
2021/02/01	1	67.40	1	67.90	67.90	0	3,032	0.00%
2021/01/28	0	0.00	12	70.33	70.20	-12	3,078	-0.39%
2021/01/27	15	71.33	15	72.07	71.70	0	3,027	0.00%
2021/01/25	0	0.00	2	69.35	69.00	-2	2,864	-0.07%
2021/01/21	1	68.60	0	0.00	67.90	1	2,850	0.04%
2021/01/20	1	69.00	0	0.00	68.50	1	2,870	0.03%
2021/01/19	0	0.00	1	69.40	68.80	-1	2,868	-0.03%
2021/01/18	1	67.10	0	0.00	68.40	1	2,847	0.04%
2021/01/15	2	70.50	0	0.00	68.90	2	2,838	0.07%
2021/01/14	5	69.50	1	69.40	70.90	4	2,786	0.14%
2021/01/12	5	67.26	0	0.00	66.70	5	2,719	0.18%
2021/01/08	1	67.00	0	0.00	67.50	1	2,673	0.04%
2021/01/07	4	68.45	0	0.00	68.10	4	2,656	0.15%
2021/01/05	3	68.90	0	0.00	68.60	3	2,611	0.11%
2020/12/31	2	68.60	0	0.00	68.60	2	2,582	0.08%
2020/12/28	1	68.20	0	0.00	67.90	1	2,615	0.04%
2020/12/25	2	69.70	0	0.00	68.80	2	2,581	0.08%
2020/12/24	8	70.59	0	0.00	70.20	8	2,571	0.31%
2020/12/23	0	0.00	1	69.20	69.50	-1	2,559	-0.04%
2020/12/22	3	68.17	0	0.00	67.60	3	2,576	0.12%
2020/12/21	5	68.40	1	69.80	68.30	4	2,515	0.16%
2020/12/18	2	70.45	0	0.00	70.50	2	2,586	0.08%
2020/12/15	6	71.50	5	72.00	71.60	1	2,710	0.04%
2020/12/11	3	72.63	3	73.13	72.60	0	2,810	0.00%
2020/12/10	3	75.83	2	74.40	74.60	1	2,880	0.03%
2020/12/08	0	0.00	1	78.20	77.90	-1	2,958	-0.03%
2020/12/07	8	78.04	31	77.95	77.30	-23	2,949	-0.78%
2020/12/04	1	81.50	0	0.00	81.10	1	2,888	0.03%
2020/12/03	1	82.60	0	0.00	81.80	1	2,879	0.03%
2020/12/02	0	0.00	1	82.20	82.60	-1	2,878	-0.03%
2020/12/01	1	82.50	5	83.00	83.40	-4	2,889	-0.14%
2020/11/30	5	82.38	3	81.30	81.30	2	2,889	0.07%
2020/11/27	3	83.03	2	83.10	83.40	1	2,869	0.03%
2020/11/26	1	83.20	0	0.00	84.10	1	2,840	0.04%
2020/11/25	0	0.00	3	81.70	81.40	-3	2,816	-0.11%
2020/11/24	0	0.00	1	82.30	81.30	-1	2,831	-0.04%
2020/11/23	0	0.00	1	81.50	81.50	-1	2,871	-0.03%
2020/11/20	0	0.00	41	82.76	82.90	-41	2,874	-1.43%
2020/11/19	8	82.73	3	82.87	82.40	5	2,877	0.17%
2020/11/18	1	82.20	2	82.30	82.40	-1	2,826	-0.04%
2020/11/17	7	81.90	11	81.65	81.60	-4	2,822	-0.14%
2020/11/16	11	80.68	14	81.48	81.80	-3	2,855	-0.11%
2020/11/13	0	0.00	3	78.70	78.70	-3	2,823	-0.11%
2020/11/12	0	0.00	1	79.00	79.00	-1	2,857	-0.03%
2020/11/11	42	79.53	0	0.00	79.70	42	2,871	1.46%
2020/11/10	1	77.50	1	78.00	78.50	0	2,919	0.00%
2020/11/09	2	77.95	0	0.00	78.50	2	2,982	0.07%
2020/11/06	5	79.70	5	77.54	78.50	0	3,079	0.00%
2020/11/02	0	0.00	1	75.40	75.20	-1	3,373	-0.03%
2020/10/30	8	76.03	7	75.07	74.10	1	3,595	0.03%
2020/10/29	21	75.68	12	76.53	76.20	9	3,641	0.25%
2020/10/28	6	75.50	4	75.73	75.40	2	3,735	0.05%
2020/10/23	0	0.00	1	73.00	73.30	-1	3,857	-0.03%
2020/10/21	0	0.00	1	72.00	72.90	-1	4,023	-0.02%
2020/10/19	2	71.10	0	0.00	71.00	2	4,236	0.05%
2020/10/15	1	71.00	0	0.00	70.90	1	4,345	0.02%
2020/10/08	5	72.60	1	73.00	73.00	4	4,563	0.09%
2020/10/06	3	71.87	0	0.00	71.70	3	4,641	0.06%
2020/09/29	2	70.75	0	0.00	71.00	2	4,900	0.04%
2020/09/25	3	72.97	0	0.00	72.40	3	5,108	0.06%
2020/09/24	4	75.40	3	75.17	74.60	1	5,324	0.02%
2020/09/23	15	80.65	15	79.64	77.30	0	5,685	0.00%
2020/09/22	1	78.00	0	0.00	78.30	1	5,668	0.02%
2020/09/21	0	0.00	11	78.00	78.30	-11	5,672	-0.19%
2020/09/18	0	0.00	1	78.10	77.00	-1	5,673	-0.02%
2020/09/16	5	78.00	4	77.75	78.00	1	5,632	0.02%
2020/09/14	3	74.73	11	73.90	74.20	-8	5,814	-0.14%
2020/09/11	0	0.00	1	69.80	71.00	-1	5,733	-0.02%
2020/09/09	10	71.00	0.1	71.20	71.20	9.9	5,989	0.17%
2020/09/08	3	71.00	0	0.00	71.40	3	6,064	0.05%
2020/09/07	1	70.50	0	0.00	70.70	1	6,139	0.02%
2020/09/02	0	0.00	2	71.75	70.80	-2	6,193	-0.03%
2020/09/01	2	70.90	0	0.00	71.00	2	6,217	0.03%
2020/08/31	1	72.40	4	72.68	72.30	-3	6,318	-0.05%
2020/08/28	11	71.45	0	0.00	70.80	11	6,344	0.17%
2020/08/27	6	72.38	4	73.18	72.30	2	6,351	0.03%
2020/08/26	1	71.50	0	0.00	71.10	1	6,367	0.02%
2020/08/21	0	0.00	10	72.10	72.40	-10	6,432	-0.16%
2020/08/20	12	70.10	1	72.60	70.50	11	6,500	0.17%
2020/08/19	0	0.00	5	73.40	73.50	-5	6,602	-0.08%
2020/08/18	1	76.40	0	0.00	75.20	1	6,665	0.02%
2020/08/17	5	76.60	0	0.00	76.20	5	6,804	0.07%
2020/08/14	0	0.00	2	76.15	76.90	-2	7,144	-0.03%
2020/08/12	2	74.25	0	0.00	73.20	2	7,304	0.03%
2020/08/11	0	0.00	1	76.20	75.80	-1	7,256	-0.01%
2020/08/10	2	75.40	3	75.63	74.40	-1	7,261	-0.01%
2020/08/07	12	77.27	2	78.50	76.30	10	7,369	0.14%
2020/08/06	15	80.44	0	0.00	79.60	15	7,356	0.20%
2020/08/05	3	82.07	2	79.30	83.10	1	7,623	0.01%
2020/08/04	1	74.00	3	76.07	75.80	-2	7,502	-0.03%
2020/08/03	7	75.54	1	74.20	73.70	6	7,519	0.08%
2020/07/31	0	0.00	1	80.00	80.40	-1	7,730	-0.01%
2020/07/29	2	80.15	1	80.00	80.10	1	8,006	0.01%
2020/07/28	0	0.00	1	81.60	82.00	-1	8,007	-0.01%
2020/07/27	2	80.55	1	80.80	80.00	1	7,992	0.01%
2020/07/24	0	0.00	6	83.90	80.80	-6	8,093	-0.07%
2020/07/23	0	0.00	20	81.60	83.10	-20	8,153	-0.25%
2020/07/22	2	82.10	0	0.00	82.40	2	8,100	0.02%
2020/07/21	0	0.00	4	81.83	81.80	-4	8,102	-0.05%
2020/07/17	2	80.30	123	79.13	78.90	-121	8,302	-1.46%	大賣/鉅額交易
2020/07/16	2	79.60	5	79.94	79.60	-3	8,376	-0.04%
2020/07/15	71	79.00	0	0.00	78.00	71	8,442	0.84%
2020/07/14	51	78.42	0	0.00	78.70	51	8,504	0.60%
2020/07/13	0	0.00	1	79.00	77.70	-1	8,523	-0.01%
2020/07/10	4	78.88	0	0.00	77.70	4	8,572	0.05%
2020/07/09	7	82.09	9	82.41	81.10	-2	8,601	-0.02%
2020/07/08	2	80.30	1	81.30	81.60	1	8,613	0.01%
2020/07/07	4	80.48	2	80.00	79.80	2	8,630	0.02%
2020/07/06	1	80.30	6	80.50	78.90	-5	8,763	-0.06%
2020/07/03	14	79.24	0	0.00	78.00	14	8,994	0.16%
2020/07/02	14	74.26	6	74.48	79.40	8	8,939	0.09%
2020/07/01	11	71.79	5	72.50	72.20	6	8,738	0.07%
2020/06/30	1	68.90	0	0.00	69.10	1	8,712	0.01%
2020/06/29	6	69.50	0	0.00	69.10	6	8,739	0.07%
2020/06/24	1	70.50	0	0.00	70.80	1	8,718	0.01%
2020/06/23	1	71.30	0	0.00	70.60	1	8,835	0.01%
2020/06/22	2	72.60	1	72.80	72.30	1	8,839	0.01%
2020/06/19	2	73.10	34	71.56	73.60	-32	8,860	-0.36%
2020/06/17	28	69.14	1	70.10	69.00	27	8,838	0.31%
2020/06/16	6	69.88	2	69.90	70.60	4	8,860	0.05%
2020/06/15	3	67.70	4	67.43	67.30	-1	8,868	-0.01%
2020/06/12	1	67.60	4	66.93	67.60	-3	9,014	-0.03%
2020/06/11	2	66.25	0	0.00	65.20	2	9,095	0.02%
2020/06/09	1	67.30	0	0.00	66.20	1	9,234	0.01%
2020/06/08	4	67.20	2	67.20	67.00	2	9,341	0.02%
2020/06/05	3	67.07	1	66.80	67.30	2	9,400	0.02%
2020/06/03	5	69.10	5	69.50	70.20	0	9,620	0.00%
2020/06/01	0	0.00	6	69.10	69.60	-6	9,816	-0.06%
2020/05/29	1	68.30	0	0.00	68.70	1	9,858	0.01%
2020/05/28	0	0.00	1	68.80	68.10	-1	10,032	-0.01%
2020/05/27	0	0.00	1	67.80	68.10	-1	10,091	-0.01%
2020/05/26	12.2	68.80	8	69.54	68.20	4.2	10,310	0.04%
2020/05/25	11	71.51	11	71.38	72.50	0	10,445	0.00%
2020/05/22	2.1	70.42	56	70.42	69.70	-53.9	10,475	-0.51%
2020/05/21	57	66.97	6	69.98	71.50	51	10,464	0.49%
2020/05/20	14	63.28	22	63.53	65.00	-8	10,220	-0.08%
2020/05/19	2	62.70	3	62.67	62.90	-1	10,586	-0.01%
2020/05/18	4	60.15	0	0.00	60.80	4	10,586	0.04%
2020/05/15	0	0.00	1	60.90	60.80	-1	10,820	-0.01%
2020/05/14	3	62.30	10	63.23	60.60	-7	11,202	-0.06%
2020/05/13	7.1	62.24	2	62.10	61.90	5.1	11,770	0.04%
2020/05/12	15	63.01	49	62.68	62.10	-34	12,247	-0.28%
2020/05/11	1	60.30	107	59.70	61.40	-106	12,047	-0.88%	大賣/鉅額交易
2020/05/08	2	60.20	56	60.03	60.20	-54	12,006	-0.45%
2020/05/07	71	60.94	7	60.81	60.10	64	12,034	0.53%
2020/05/06	106	57.91	6	58.72	58.60	100	11,835	0.84%	大買/
2020/05/05	30	55.90	0	0.00	55.60	30	11,633	0.26%
2020/05/04	5.1	55.59	6	56.52	55.10	-0.9	11,850	-0.01%
2020/04/30	3.1	55.91	9	56.54	56.30	-5.9	11,923	-0.05%
2020/04/29	9	57.83	9	57.79	56.30	0	12,041	0.00%
2020/04/28	11	56.37	7	56.10	57.20	4	12,202	0.03%
2020/04/27	0	0.00	4	54.15	54.00	-4	12,135	-0.03%
2020/04/24	1	53.90	1	55.30	54.00	0	12,214	0.00%
2020/04/23	9.1	56.48	6	55.60	54.60	3.1	12,367	0.03%
2020/04/22	11	54.58	5	55.22	55.90	6	12,442	0.05%
2020/04/21	8	54.09	12	53.87	54.00	-4	12,394	-0.03%
2020/04/20	1	53.30	0	0.00	53.40	1	12,231	0.01%
2020/04/17	0	0.00	1	52.20	52.00	-1	12,138	-0.01%
2020/04/16	7	52.67	10	53.35	53.40	-3	12,063	-0.02%
2020/04/15	5	52.90	1	53.50	53.00	4	12,025	0.03%
2020/04/14	1	53.00	1	53.70	54.00	0	11,926	0.00%
2020/04/13	1	54.40	27	54.24	53.10	-26	11,862	-0.22%
2020/04/10	2	52.15	3	52.63	52.50	-1	11,721	-0.01%
2020/04/09	16	53.27	8	53.28	52.80	8	11,677	0.07%
2020/04/08	18	50.66	27	50.80	51.80	-9	11,479	-0.08%
2020/04/07	17	45.96	35	46.74	48.40	-18	11,116	-0.16%
2020/04/06	25	44.16	7	44.09	44.00	18	10,970	0.16%
2020/04/01	18	46.12	31	45.40	45.50	-13	10,811	-0.12%
2020/03/31	6	48.68	7	47.10	47.10	-1	10,793	-0.01%
2020/03/30	10	47.18	10	47.98	48.70	0	10,818	0.00%
2020/03/27	22	50.44	5	52.14	48.40	17	10,907	0.16%
2020/03/26	8	50.94	4.1	51.43	51.80	3.9	10,903	0.04%
2020/03/25	10	53.02	3	54.00	51.40	7	10,937	0.06%
2020/03/24	0	0.00	11	52.89	52.50	-11	10,937	-0.10%
2020/03/23	4	51.24	7	52.44	51.00	-3	10,976	-0.03%
2020/03/20	9	51.32	3	51.12	51.40	6	10,835	0.06%
2020/03/19	9	49.36	4	47.63	47.20	5	10,721	0.05%
2020/03/18	2.1	51.75	1	52.00	50.50	1.1	10,591	0.01%
2020/03/17	2	49.05	2	47.45	49.15	0	10,397	0.00%
2020/03/16	2	49.00	0	0.00	46.55	2	10,242	0.02%
2020/03/13	1	47.00	3	46.67	49.45	-2	10,142	-0.02%
2020/03/12	10	50.91	12	52.13	50.00	-2	10,088	-0.02%
2020/03/11	2	55.90	2	55.90	54.20	0	9,966	0.00%
2020/03/10	2	52.95	0	0.00	55.20	2	9,869	0.02%
2020/03/09	11.9	58.22	1	56.20	55.00	10.9	9,664	0.11%
2020/03/06	1	57.10	6	57.72	57.60	-5	9,457	-0.05%
2020/03/05	10	57.22	4	57.35	56.90	6	9,328	0.06%
2020/03/04	6	56.58	3	56.60	56.70	3	9,246	0.03%
2020/03/03	10	57.43	21	57.99	57.90	-11	9,238	-0.12%
2020/03/02	10	55.41	13	56.04	56.00	-3	9,054	-0.03%
2020/02/27	17	57.42	14	56.24	55.40	3	8,973	0.03%
2020/02/26	19	57.43	4	58.00	57.10	15	8,663	0.17%
2020/02/25	14	55.76	11	56.24	55.90	3	8,348	0.04%
2020/02/24	0	0.00	2	56.60	55.70	-2	8,210	-0.02%
2020/02/21	12	55.27	7	55.76	55.50	5	8,069	0.06%
2020/02/20	12	55.68	24	56.53	55.50	-12	7,975	-0.15%
2020/02/19	9	57.37	11	57.69	58.20	-2	7,523	-0.03%
2020/02/18	13	58.91	19	58.75	57.20	-6	7,427	-0.08%
2020/02/17	15	60.71	7	61.10	59.70	8	7,168	0.11%
2020/02/14	18	57.37	15	57.94	60.30	3	6,726	0.04%
2020/02/13	10	56.10	16	55.00	54.90	-6	6,002	-0.10%
2020/02/12	0	0.00	1	52.50	52.40	-1	5,496	-0.02%
2020/02/11	1	51.50	30	51.91	52.00	-29	5,386	-0.54%
2020/02/10	0	0.00	2	51.70	51.30	-2	5,538	-0.04%
2020/02/07	0	0.00	2	52.00	52.00	-2	5,440	-0.04%
2020/02/06	1	53.00	1	53.60	53.60	0	5,321	0.00%
2020/02/05	1	53.10	29	52.88	52.60	-28	5,214	-0.54%
2020/02/04	3	51.60	73	51.53	51.70	-70	4,944	-1.42%
2020/02/03	1	51.60	1	53.00	52.70	0	4,849	0.00%
2020/01/31	15	51.90	65	51.33	53.30	-50	4,686	-1.07%
2020/01/30	25	49.73	1	48.85	49.80	24	4,367	0.55%
2020/01/17	23	50.22	6	50.30	50.30	17	4,153	0.41%
2020/01/16	31	48.99	6	49.15	49.20	25	3,998	0.63%
2020/01/15	5	47.03	7	47.39	47.20	-2	3,778	-0.05%
2020/01/13	60	46.60	0	0.00	46.65	60	3,761	1.60%
2020/01/06	11	45.80	0	0.00	45.65	11	3,964	0.28%
2020/01/02	3	47.22	0	0.00	47.25	3	4,108	0.07%
2019/12/31	0	0.00	10	46.05	46.00	-10	4,206	-0.24%
2019/12/27	0	0.00	1	46.50	46.85	-1	4,271	-0.02%
2019/12/25	1	48.05	4	47.56	47.20	-3	4,222	-0.07%
2019/12/24	4	47.80	0	0.00	47.70	4	4,240	0.09%
2019/12/23	1	47.30	0	0.00	47.60	1	4,127	0.02%
2019/12/19	12	46.43	3	46.23	46.50	9	3,933	0.23%
2019/12/18	42	45.50	7	45.16	45.10	35	3,831	0.91%
2019/12/17	0	0.00	1	44.10	44.10	-1	3,703	-0.03%
2019/12/09	1	42.40	7	42.40	42.60	-6	4,163	-0.14%
2019/12/06	1	43.80	0	0.00	44.05	1	4,135	0.02%
2019/12/02	1	42.80	0	0.00	42.65	1	4,603	0.02%
2019/11/29	3	44.00	0	0.00	43.75	3	4,658	0.06%
2019/11/28	2	44.68	0	0.00	44.80	2	4,686	0.04%
2019/11/26	0	0.00	3	43.35	43.60	-3	4,722	-0.06%
2019/11/25	0	0.00	1	42.95	42.95	-1	4,789	-0.02%
2019/11/22	3	42.70	0	0.00	42.70	3	4,867	0.06%
2019/11/21	1	42.55	0	0.00	43.20	1	4,990	0.02%
2019/11/20	1	43.10	0	0.00	43.15	1	5,080	0.02%
2019/11/19	5	43.72	6	43.66	43.60	-1	5,197	-0.02%
2019/11/18	8	44.31	7	44.15	44.30	1	5,226	0.02%
2019/11/15	4	43.15	6	42.98	43.00	-2	5,233	-0.04%
2019/11/14	0	0.00	3	42.22	41.65	-3	5,387	-0.06%
2019/11/13	5	42.90	0	0.00	42.70	5	5,441	0.09%
2019/11/11	5	42.31	0	0.00	42.10	5	5,660	0.09%
2019/11/08	0	0.00	11	44.00	43.85	-11	5,702	-0.19%
2019/11/07	58	44.04	50	44.00	44.45	8	5,784	0.14%
2019/11/06	0	0.00	2	42.55	42.50	-2	5,882	-0.03%
2019/11/04	0	0.00	1	43.35	42.55	-1	6,228	-0.02%
2019/11/01	1	42.95	0	0.00	43.10	1	6,305	0.02%
2019/10/31	0	0.00	1	43.50	43.25	-1	6,445	-0.02%
2019/10/29	0	0.00	3	42.50	42.25	-3	6,586	-0.05%
2019/10/28	0	0.00	9	42.33	42.30	-9	6,674	-0.13%
2019/10/25	8	42.77	0	0.00	42.65	8	6,713	0.12%
2019/10/24	0	0.00	1	43.45	43.40	-1	6,710	-0.01%
2019/10/23	0	0.00	30	42.88	42.50	-30	6,712	-0.45%
2019/10/22	10	43.50	42	42.81	42.75	-32	6,735	-0.48%
2019/10/21	6	42.89	5	42.69	42.55	1	6,731	0.01%
2019/10/18	68	42.64	4	42.81	42.85	64	6,792	0.94%
2019/10/17	0	0.00	1	41.40	41.50	-1	6,731	-0.01%
2019/10/16	0	0.00	1	41.95	41.80	-1	6,818	-0.01%
2019/10/15	3	40.33	0	0.00	40.60	3	6,821	0.04%
2019/10/14	13	39.06	0	0.00	39.30	13	6,860	0.19%
2019/10/09	11	38.57	3	38.97	38.85	8	6,895	0.12%
2019/10/08	0	0.00	2	41.10	41.05	-2	6,871	-0.03%
2019/10/07	5	42.75	1	43.00	42.30	4	6,886	0.06%
2019/10/04	6	40.73	3	40.53	40.30	3	6,848	0.04%
2019/10/02	6	42.14	0	0.00	42.40	6	6,962	0.09%
2019/10/01	3	41.78	0	0.00	42.20	3	6,981	0.04%
2019/09/27	7	42.48	3	42.00	42.05	4	6,999	0.06%
2019/09/25	2	43.65	0	0.00	43.60	2	7,157	0.03%
2019/09/24	3	44.17	1	44.60	43.80	2	7,262	0.03%
2019/09/23	2	44.35	0	0.00	44.30	2	7,290	0.03%
2019/09/19	1	43.55	0	0.00	43.60	1	7,393	0.01%
2019/09/18	2	43.60	0	0.00	43.40	2	7,383	0.03%
2019/09/16	2	44.88	7	44.80	44.85	-5	7,215	-0.07%
2019/09/12	1	46.85	0	0.00	46.70	1	7,126	0.01%
2019/09/11	1	47.50	0	0.00	47.15	1	7,212	0.01%
2019/09/09	3	47.67	4	47.15	46.70	-1	7,411	-0.01%
2019/09/06	4	51.20	0	0.00	51.50	4	7,243	0.06%
2019/09/05	1	51.20	1	51.80	51.40	0	7,472	0.00%
2019/09/03	1	50.40	0	0.00	50.50	1	7,592	0.01%
2019/09/02	6	51.22	2	51.00	51.70	4	7,645	0.05%
2019/08/30	0	0.00	4	51.15	50.30	-4	7,796	-0.05%
2019/08/28	3	51.07	2	50.20	50.60	1	7,921	0.01%
2019/08/27	2	51.30	0	0.00	51.00	2	7,869	0.03%
2019/08/26	8	51.84	110	51.59	51.30	-102	7,858	-1.30%	大賣/鉅額交易
2019/08/22	1	53.50	0	0.00	54.90	1	7,731	0.01%
2019/08/21	3	54.03	0	0.00	54.20	3	7,650	0.04%
2019/08/19	16	55.76	0	0.00	55.20	16	7,690	0.21%
2019/08/15	0	0.00	1	54.10	53.90	-1	7,544	-0.01%
2019/08/14	50	55.04	5	55.50	54.60	45	7,517	0.60%
2019/08/13	2	53.20	31	53.11	53.10	-29	7,466	-0.39%
2019/08/12	35	55.03	5	54.70	54.40	30	7,543	0.40%
2019/08/08	57	55.36	20	55.21	56.50	37	7,500	0.49%
2019/08/07	38	53.61	3	53.00	52.80	35	7,291	0.48%
2019/08/06	56	52.74	65	52.98	53.80	-9	7,271	-0.12%
2019/08/05	1	50.90	4	51.63	50.70	-3	7,113	-0.04%
2019/08/02	71	53.37	60	53.12	52.70	11	7,225	0.15%
2019/08/01	0	0.00	31	52.04	53.00	-31	7,491	-0.41%
2019/07/30	0	0.00	2	51.05	51.50	-2	7,891	-0.03%
2019/07/26	2	49.53	0	0.00	49.60	2	8,083	0.02%
2019/07/25	0	0.00	1	49.80	49.85	-1	8,164	-0.01%
2019/07/24	0	0.00	4	49.95	49.40	-4	8,324	-0.05%
2019/07/23	3	50.03	1	49.95	49.80	2	8,400	0.02%
2019/07/22	5	49.60	13	50.84	50.70	-8	8,389	-0.10%
2019/07/18	14	49.56	0	0.00	49.00	14	8,547	0.16%
2019/07/17	1	49.95	0	0.00	50.10	1	8,531	0.01%
2019/07/15	3	51.90	3	51.80	51.90	0	8,616	0.00%
2019/07/12	0	0.00	3	51.70	51.50	-3	8,738	-0.03%
2019/07/11	5	50.20	0	0.00	50.70	5	8,819	0.06%
2019/07/10	7	50.39	0	0.00	50.20	7	9,016	0.08%
2019/07/09	5	50.06	0	0.00	49.85	5	9,495	0.05%
2019/07/08	13	50.45	0	0.00	50.60	13	10,127	0.13%
2019/07/04	2	51.80	2	52.30	52.10	0	10,181	0.00%
2019/07/03	24	52.67	59	51.98	51.70	-35	10,261	-0.34%
2019/07/02	10	54.54	0	0.00	54.30	10	10,153	0.10%
2019/06/28	5	53.80	5	54.90	54.60	0	10,178	0.00%
2019/06/27	31	53.74	51	55.28	53.70	-20	10,264	-0.19%
2019/06/26	3	53.70	1	54.30	54.00	2	10,310	0.02%
2019/06/25	1	54.20	1	54.10	54.10	0	10,371	0.00%
2019/06/24	6	54.37	7	53.57	54.30	-1	10,411	-0.01%
2019/06/21	19	53.42	6	54.47	53.10	13	10,404	0.12%
2019/06/20	47	54.35	5	53.60	54.30	42	10,366	0.41%
2019/06/19	6	53.85	0	0.00	53.40	6	10,343	0.06%
2019/06/18	3	52.30	3	53.10	53.40	0	10,289	0.00%
2019/06/17	8	53.05	4	54.20	52.70	4	10,162	0.04%
2019/06/14	5	55.70	3	55.50	55.00	2	10,109	0.02%
2019/06/13	0	0.00	9	54.77	54.90	-9	10,050	-0.09%
2019/06/12	13	53.88	0	0.00	54.00	13	9,826	0.13%
2019/06/11	1	53.80	4	53.53	53.10	-3	9,808	-0.03%
2019/06/10	3	52.80	12	52.99	52.60	-9	9,740	-0.09%
2019/06/06	24	51.70	28	52.06	52.70	-4	9,728	-0.04%
2019/06/05	33	49.73	2	50.86	51.70	31	9,543	0.32%
2019/06/03	2	47.33	0	0.00	47.35	2	9,508	0.02%
2019/05/31	1	48.35	0	0.00	48.20	1	9,800	0.01%
2019/05/27	3	44.50	0	0.00	45.60	3	9,886	0.03%
2019/05/24	11	45.75	28	46.67	45.95	-17	9,851	-0.17%
2019/05/23	10	46.58	0	0.00	46.25	10	9,818	0.10%
2019/05/22	0	0.00	13	49.20	48.95	-13	9,878	-0.13%
2019/05/21	5	49.90	10	49.80	49.75	-5	9,976	-0.05%
2019/05/20	15	49.08	7	49.42	48.75	8	10,042	0.08%
2019/05/17	34	51.27	49	50.29	49.55	-15	9,982	-0.15%
2019/05/16	17	52.19	19	52.63	51.70	-2	9,904	-0.02%
2019/05/15	19	51.45	16	51.73	51.60	3	9,874	0.03%
2019/05/14	12	49.03	0	0.00	50.80	12	9,929	0.12%
2019/05/13	8	49.99	8	50.00	50.00	0	10,008	0.00%
2019/05/10	66	50.68	16	50.45	50.00	50	10,404	0.48%
2019/05/09	60	52.77	23	51.25	50.50	37	10,496	0.35%
2019/05/08	16	53.94	20	53.84	55.00	-4	10,425	-0.04%
2019/05/07	0	0.00	3	51.50	53.70	-3	10,216	-0.03%
2019/05/06	3	50.40	2	51.50	50.00	1	10,111	0.01%
2019/05/03	2	52.10	6	51.72	51.70	-4	10,062	-0.04%
2019/05/02	1	51.00	2	50.55	50.70	-1	10,037	-0.01%
2019/04/30	5	49.73	15	50.42	51.20	-10	10,095	-0.10%
2019/04/29	1	48.00	0	0.00	49.25	1	10,047	0.01%
2019/04/26	7	48.91	2	48.85	48.50	5	10,085	0.05%
2019/04/25	1	49.10	0	0.00	49.10	1	10,291	0.01%
2019/04/24	3	50.03	5	50.70	49.00	-2	10,513	-0.02%
2019/04/23	4	50.14	0	0.00	50.70	4	10,808	0.04%
2019/04/22	3	49.92	1	50.00	49.70	2	11,100	0.02%
2019/04/19	7	50.30	30.8	51.28	50.40	-23.8	11,010	-0.22%
2019/04/18	6	50.47	180	50.96	50.00	-174	10,844	-1.60%	大賣/鉅額交易
2019/04/17	3	51.43	6	50.77	52.00	-3	10,676	-0.03%
2019/04/16	61	50.94	8	51.80	50.70	53	10,536	0.50%
2019/04/15	44	49.33	63	49.86	51.00	-19	10,281	-0.18%
2019/04/12	379	48.97	204	47.94	46.45	175	9,716	1.80%	大買/大賣/鉅額交易
2019/04/11	5	46.45	32	46.68	46.95	-27	9,029	-0.30%
2019/04/10	4	45.26	14	45.70	45.75	-10	8,884	-0.11%
2019/04/09	11	45.55	34	45.79	45.45	-23	8,873	-0.26%
2019/04/08	6	45.15	20	45.48	45.10	-14	8,766	-0.16%
2019/04/03	6	44.90	6	45.16	44.70	0	8,714	0.00%
2019/04/02	3	44.15	7	43.86	43.85	-4	8,645	-0.05%
2019/04/01	8	44.69	2	45.03	44.00	6	8,611	0.07%
2019/03/29	11	43.29	20	43.84	43.85	-9	8,466	-0.11%
2019/03/28	1	42.30	0	0.00	41.80	1	8,339	0.01%
2019/03/27	1	41.80	1	42.20	42.15	0	8,292	0.00%
2019/03/26	9	41.40	13	41.62	41.40	-4	8,246	-0.05%
2019/03/25	5	40.44	0	0.00	40.80	5	8,317	0.06%
2019/03/22	9	41.27	10	41.83	41.20	-1	8,334	-0.01%
2019/03/20	4	41.16	0	0.00	41.10	4	8,350	0.05%
2019/03/19	3	41.10	0	0.00	41.60	3	8,334	0.04%
2019/03/15	13	41.43	5	41.40	41.15	8	8,266	0.10%
2019/03/14	7	41.28	4	41.58	41.90	3	8,256	0.04%
2019/03/13	1	40.40	16	40.71	40.80	-15	8,263	-0.18%
2019/03/12	5	41.21	96	41.27	40.45	-91	8,221	-1.11%
2019/03/11	6	41.33	6	41.65	41.35	0	8,174	0.00%
2019/03/08	18	42.00	4	42.15	41.45	14	8,280	0.17%
2019/03/07	9	43.31	0	0.00	42.65	9	8,253	0.11%
2019/03/06	22	44.67	13	45.17	43.70	9	8,223	0.11%
2019/03/05	7	44.16	3	44.28	44.25	4	8,029	0.05%
2019/03/04	0	0.00	4	44.40	44.40	-4	8,107	-0.05%
2019/02/27	1	43.05	5	44.01	44.30	-4	8,141	-0.05%
2019/02/26	5	43.80	3	43.67	43.60	2	8,098	0.02%
2019/02/25	6	43.66	9	44.26	44.45	-3	8,177	-0.04%
2019/02/22	21	43.74	6	44.07	43.40	15	8,166	0.18%
2019/02/21	1	45.20	11	45.51	44.40	-10	8,278	-0.12%
2019/02/20	4	43.40	0	0.00	45.00	4	8,215	0.05%
2019/02/19	2	44.48	2	44.55	44.20	0	8,137	0.00%
2019/02/18	8	44.74	0	0.00	44.15	8	8,149	0.10%
2019/02/15	24	44.39	8	44.53	44.30	16	8,216	0.19%
2019/02/14	12	45.74	2	46.18	45.10	10	8,225	0.12%
2019/02/13	54	46.21	12	46.68	45.25	42	8,184	0.51%
2019/02/12	21	47.04	0	0.00	46.95	21	8,142	0.26%
2019/02/11	30	45.94	100	47.32	48.05	-70	8,166	-0.86%
2019/01/30	4	43.00	2	41.45	43.70	2	7,777	0.03%
2019/01/29	26	40.85	1	42.25	40.65	25	7,542	0.33%
2019/01/28	42	41.74	5	41.96	41.10	37	7,297	0.51%
2019/01/25	0	0.00	52	41.26	40.80	-52	7,166	-0.73%
2019/01/24	113	40.89	2	41.10	41.25	111	7,083	1.57%	大買/鉅額交易
2019/01/22	3	39.60	1	39.60	39.65	2	6,839	0.03%
2019/01/21	5	41.12	3	41.10	40.30	2	6,699	0.03%
2019/01/18	0	0.00	0.1	41.15	41.35	-0.1	6,564	0.00%
2019/01/17	1	41.35	0	0.00	40.55	1	6,416	0.02%
2019/01/16	1	39.75	0	0.00	41.15	1	6,188	0.02%
2019/01/15	9	38.42	7	38.59	39.60	2	5,890	0.03%
2019/01/14	13	36.10	44	36.47	38.20	-31	5,445	-0.57%
2019/01/11	1	34.80	0	0.00	34.80	1	5,098	0.02%
2019/01/10	0	0.00	3	35.05	35.25	-3	5,104	-0.06%
2019/01/09	12	35.57	5	35.30	35.25	7	5,146	0.14%
2019/01/08	0	0.00	1	34.80	35.50	-1	5,156	-0.02%
2019/01/07	2	35.10	0	0.00	35.05	2	5,120	0.04%
2018/12/28	3	34.52	5	33.85	34.55	-2	5,266	-0.04%
2018/12/27	5	33.20	5	33.60	33.20	0	5,340	0.00%
2018/12/26	0	0.00	1	32.95	32.65	-1	5,456	-0.02%
2018/12/25	6	33.18	0	0.00	33.20	6	5,582	0.11%
2018/12/22	2	35.05	0	0.00	34.85	2	5,669	0.04%
2018/12/21	3	35.05	0	0.00	35.50	3	5,693	0.05%
2018/12/20	17	35.25	18	35.55	35.70	-1	5,646	-0.02%
2018/12/19	0	0.00	5	35.22	35.20	-5	5,620	-0.09%
2018/12/18	1	35.90	1	35.30	35.25	0	5,647	0.00%
2018/12/17	6	35.55	7	35.55	35.65	-1	5,602	-0.02%
2018/12/14	8	35.56	1	35.65	35.50	7	5,722	0.12%
2018/12/13	11	35.08	10	35.05	35.00	1	5,708	0.02%
2018/12/12	5	34.46	1	34.55	34.80	4	5,750	0.07%
2018/12/11	2	34.53	0	0.00	34.25	2	5,785	0.03%
2018/12/10	3	33.80	0	0.00	34.30	3	5,869	0.05%
2018/12/06	0	0.00	132	34.16	34.00	-132	5,940	-2.22%	大賣/鉅額交易
2018/12/05	3	35.05	0	0.00	35.40	3	5,959	0.05%
2018/12/04	1	35.30	3	35.30	35.40	-2	6,055	-0.03%
2018/12/03	31	36.64	8	36.39	36.35	23	6,100	0.38%
2018/11/30	20	35.69	22	35.67	35.50	-2	6,288	-0.03%
2018/11/29	0	0.00	13	35.59	34.90	-13	6,381	-0.20%
2018/11/28	72	36.09	14	36.03	35.60	58	6,722	0.86%
2018/11/27	63	35.29	0	0.00	35.35	63	6,715	0.94%
2018/11/26	4	34.03	4	34.54	34.55	0	6,769	0.00%
2018/11/23	51	33.28	50	33.34	33.10	1	6,853	0.01%
2018/11/22	5	34.28	15	33.91	33.10	-10	6,997	-0.14%
2018/11/21	2	34.98	0	0.00	34.60	2	7,287	0.03%
2018/11/20	6	34.60	3	35.08	34.50	3	7,661	0.04%
2018/11/19	2	35.28	5	34.93	35.25	-3	7,658	-0.04%
2018/11/16	3	34.67	1	34.40	34.55	2	7,754	0.03%
2018/11/15	1	34.65	0	0.00	34.90	1	7,771	0.01%
2018/11/14	0	0.00	1	34.65	34.75	-1	7,837	-0.01%
2018/11/13	1	34.30	3	33.95	34.25	-2	7,727	-0.03%
2018/11/12	3	33.37	3	33.02	33.45	0	7,645	0.00%
2018/11/09	0	0.00	9	32.93	33.20	-9	7,615	-0.12%
2018/11/08	18	33.43	2	34.78	32.10	16	7,626	0.21%
2018/11/07	2	32.53	1.3	32.95	33.00	0.7	7,553	0.01%
2018/11/05	54	32.00	52	31.90	32.40	2	7,638	0.03%
2018/11/02	0	0.00	6	30.48	31.20	-6	7,608	-0.08%
2018/11/01	3	30.45	4	30.38	30.65	-1	7,783	-0.01%
2018/10/29	0	0.00	3	27.90	27.70	-3	8,102	-0.04%
2018/10/26	0	0.00	3	28.95	28.25	-3	8,217	-0.04%
2018/10/25	8	29.44	0	0.00	29.00	8	8,398	0.10%
2018/10/12	1	26.80	2	27.80	27.80	-1	9,868	-0.01%
2018/10/11	3	26.18	302	26.09	26.00	-299	9,927	-3.01%	大賣/鉅額交易
2018/10/09	1	28.65	0	0.00	28.80	1	10,178	0.01%
2018/10/05	5	29.10	60	29.48	29.40	-55	10,806	-0.51%
2018/10/04	4	30.78	1	30.65	30.30	3	10,989	0.03%
2018/10/03	27	32.06	2	32.25	32.00	25	10,902	0.23%
2018/10/02	20	31.35	1	30.85	31.20	19	10,818	0.18%
2018/10/01	6	31.00	0	0.00	30.95	6	10,962	0.05%
2018/09/27	0	0.00	2	31.85	32.25	-2	10,989	-0.02%
2018/09/26	2	32.30	0	0.00	32.10	2	11,010	0.02%
2018/09/25	0	0.00	10	31.10	32.15	-10	11,008	-0.09%
2018/09/21	16	31.57	0	0.00	31.45	16	10,954	0.15%
2018/09/20	0	0.00	13	31.17	30.85	-13	10,881	-0.12%
2018/09/19	0	0.00	40	32.60	32.25	-40	10,713	-0.37%
2018/09/18	0	0.00	21	32.57	33.10	-21	10,631	-0.20%
2018/09/17	0	0.00	113	33.36	33.15	-113	10,586	-1.07%	大賣/鉅額交易
2018/09/14	0	0.00	10	33.80	34.25	-10	10,591	-0.09%
2018/09/13	0	0.00	65	32.82	33.20	-65	10,476	-0.62%
2018/09/10	3	32.70	0	0.00	33.00	3	10,218	0.03%
2018/09/06	16	35.61	6	35.83	35.00	10	10,124	0.10%
2018/09/05	10	34.65	40	34.50	34.70	-30	9,826	-0.31%
2018/09/04	15	34.50	30	35.11	34.10	-15	9,652	-0.16%
2018/09/03	4	36.59	1	36.35	36.70	3	9,251	0.03%
2018/08/31	6	37.04	6	36.53	36.60	0	9,128	0.00%
2018/08/29	11	37.13	3	36.62	37.35	8	8,820	0.09%
2018/08/28	17	36.06	18	36.78	36.70	-1	8,635	-0.01%
2018/08/27	6	34.89	16	35.25	35.30	-10	8,230	-0.12%
2018/08/24	5	32.90	7	32.46	33.10	-2	7,915	-0.03%
2018/08/23	8	32.67	2	32.73	32.35	6	7,920	0.08%
2018/08/22	1	31.75	5	31.45	32.25	-4	7,714	-0.05%
2018/08/21	7	31.29	0	0.00	31.75	7	7,654	0.09%
2018/08/16	0	0.00	10	30.15	30.10	-10	7,415	-0.13%
2018/08/15	0	0.00	3	30.10	29.85	-3	7,407	-0.04%
2018/08/13	0	0.00	2.2	31.34	30.75	-2.2	7,189	-0.03%
2018/08/10	7	32.30	2	32.23	31.80	5	7,032	0.07%
2018/08/09	0	0.00	3	31.85	31.90	-3	6,961	-0.04%
2018/08/08	3	33.18	8	31.36	31.75	-5	6,907	-0.07%
2018/08/07	50	32.55	51	32.60	32.65	-1	6,787	-0.01%
2018/08/06	3	32.00	0	0.00	31.80	3	6,687	0.04%
2018/08/03	14	33.03	2	32.53	32.20	12	6,627	0.18%
2018/08/02	0	0.00	1	32.40	32.30	-1	6,498	-0.02%
2018/08/01	4	32.44	0	0.00	31.85	4	6,373	0.06%
2018/07/30	5	32.13	2	32.28	32.40	3	6,110	0.05%
2018/07/27	20	32.30	24	31.99	32.00	-4	5,970	-0.07%
2018/07/26	2	31.10	27	31.45	31.00	-25	5,694	-0.44%
2018/07/25	10	29.72	0	0.00	29.25	10	5,245	0.19%
2018/07/24	0	0.00	2	29.30	29.30	-2	5,128	-0.04%
2018/07/23	2	28.40	0	0.00	27.95	2	4,781	0.04%
2018/07/20	100	27.90	3	27.65	28.60	97	4,759	2.04%
2018/07/19	4	28.66	2	28.65	28.45	2	4,688	0.04%
2018/07/18	1	28.45	0	0.00	28.60	1	4,648	0.02%
2018/07/17	32	29.05	34	29.65	28.65	-2	4,508	-0.04%
2018/07/16	4	28.18	6	28.25	28.10	-2	4,143	-0.05%
2018/07/13	469	27.96	16	28.65	29.30	453	3,897	11.62%	大買/鉅額交易
2018/07/12	1	26.65	8	26.43	27.75	-7	3,424	-0.20%
2018/07/11	0	0.00	1	25.20	25.25	-1	3,103	-0.03%
2018/07/10	2	24.95	42	25.11	24.90	-40	3,074	-1.30%
2018/07/09	6	25.60	14	25.59	25.15	-8	2,996	-0.27%
2018/07/06	55	24.80	4	24.50	25.35	51	2,827	1.80%
2018/07/04	6	23.95	1	23.85	23.85	5	2,583	0.19%
2018/07/03	1	23.10	2	23.40	23.30	-1	2,528	-0.04%
2018/07/02	0	0.00	5	22.80	22.70	-5	2,489	-0.20%
2018/06/26	0	0.00	3	22.90	23.60	-3	2,427	-0.12%
2018/06/25	11	23.43	4	23.63	23.35	7	2,387	0.29%
2018/06/12	0	0.00	0.2	23.20	23.25	-0.2	2,014	-0.01%
2018/06/08	1	23.50	0	0.00	23.35	1	2,028	0.05%
2018/06/07	0	0.00	4	23.90	23.70	-4	2,010	-0.20%
2018/06/05	0	0.00	5	24.18	23.85	-5	1,935	-0.26%
2018/06/01	0	0.00	2	23.65	23.50	-2	1,842	-0.11%
2018/05/31	4	23.65	10	23.32	23.65	-6	1,706	-0.35%
2018/05/24	1	21.70	0	0.00	21.80	1	1,421	0.07%
2018/05/22	12	21.88	12	22.05	22.10	0	1,367	0.00%
2018/05/16	0	0.00	1	21.80	21.80	-1	1,260	-0.08%
2018/05/15	0	0.00	5	21.85	21.60	-5	1,237	-0.40%
2018/05/10	11	22.50	0	0.00	22.25	11	1,100	1.00%
2018/05/09	10	22.00	0.3	22.10	22.30	9.7	1,007	0.96%
2018/05/04	0	0.00	5	22.37	22.45	-5	913	-0.55%
2018/05/03	5	22.20	0	0.00	21.75	5	869	0.57%
2018/05/02	0	0.00	7	22.11	22.25	-7	828	-0.84%
2018/04/30	0	0.00	15	21.20	21.15	-15	791	-1.90%
2018/04/17	0	0.00	1	21.10	20.65	-1	596	-0.17%
2018/04/12	0	0.00	10	20.40	20.25	-10	587	-1.70%
2018/04/10	10	19.55	0	0.00	19.50	10	589	1.70%