尼克森 (3317)-統一券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
54.4
漲跌
▼0.7
漲幅
-1.27%
成交量
248張
產業
上櫃半導體類股
495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

尼克森 (3317)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	54.65	0	0.00	54.40	2	223	0.89%
2024/05/30	2	56.40	1	56.80	55.10	1	223	0.45%
2024/05/29	1	55.00	1	54.90	55.00	0	215	0.00%
2024/05/20	0	0.00	1	53.40	53.30	-1	232	-0.43%
2024/05/16	1	53.00	0	0.00	53.10	1	232	0.43%
2024/05/14	0	0.00	0	53.00	52.70	0	245	0.00%
2024/05/03	0	51.60	0	0.00	51.50	0	256	0.01%
2024/04/29	0	50.90	0	0.00	51.10	0	267	0.01%
2024/04/26	0	50.57	0	0.00	50.50	0	271	0.01%
2024/04/23	0	50.20	0	0.00	49.90	0	286	0.01%
2024/04/18	0.5	51.62	0	0.00	51.70	0.5	306	0.16%
2024/04/15	0	52.02	0	52.20	51.30	0	315	0.00%
2024/04/12	0	0.00	0.2	52.59	52.10	-0.2	316	-0.05%
2024/04/10	0	53.80	0	0.00	53.40	0	322	0.00%
2024/04/09	0	53.30	0	0.00	52.80	0	325	0.00%
2024/04/02	0	52.90	0	0.00	52.70	0	341	0.00%
2024/04/01	0	52.93	1	52.90	52.80	-1	346	-0.29%
2024/03/28	0	0.00	0.1	52.80	52.30	-0.1	357	-0.01%
2024/03/27	1	52.20	0	0.00	52.20	1	364	0.27%
2024/03/26	0	0.00	2	52.60	51.80	-2	373	-0.54%
2024/03/25	0	53.70	0	0.00	52.60	0	376	0.00%
2024/03/21	0	53.00	1	53.00	53.10	-1	387	-0.26%
2024/03/18	1	52.30	0	0.00	53.10	1	414	0.24%
2024/03/15	0	52.72	0	0.00	52.20	0	443	0.01%
2024/03/14	0	52.49	0	0.00	52.60	0	460	0.01%
2024/03/12	0	54.70	0	0.00	53.90	0	485	0.00%
2024/03/11	0.1	53.80	0	0.00	53.50	0.1	524	0.01%
2024/03/08	0.1	55.00	0	0.00	54.10	0.1	535	0.01%
2024/03/07	2	55.70	0	0.00	55.10	2	559	0.36%
2024/03/05	0	57.00	2	56.80	56.70	-2	741	-0.27%
2024/03/01	0	56.80	2	56.70	56.90	-2	832	-0.24%
2024/02/29	2	56.80	0	0.00	56.70	2	835	0.24%
2024/02/22	0	56.90	0	0.00	56.70	0	901	0.00%
2024/02/21	0	56.75	0	0.00	56.80	0	931	0.00%
2024/02/20	0	0.00	2	56.80	56.60	-2	933	-0.21%
2024/02/19	0	56.81	0	0.00	57.00	0	933	0.00%
2024/02/16	0	56.30	71	56.28	57.00	-71	939	-7.55%
2024/02/15	16	56.18	0	0.00	56.20	16	936	1.71%
2024/02/05	0	0.00	3	53.63	54.00	-3	941	-0.32%
2024/02/02	0	0.00	1	54.50	54.50	-1	947	-0.11%
2024/01/26	0	56.00	0	55.80	55.60	0	1,088	0.00%
2024/01/25	1	56.70	0	0.00	56.60	1	1,098	0.09%
2024/01/23	0	57.60	0	0.00	56.90	0	1,103	0.00%
2024/01/19	0	56.40	0	0.00	56.60	0	1,134	0.00%
2024/01/17	0	0.00	3	56.43	56.40	-3	1,143	-0.26%
2024/01/16	2	57.30	2	56.90	57.40	0	1,138	0.00%
2024/01/15	3	56.57	0	0.00	56.20	3	1,131	0.27%
2024/01/11	0	0.00	2	56.10	56.00	-2	1,133	-0.18%
2024/01/09	0	0.00	1	57.60	57.20	-1	1,149	-0.09%
2024/01/05	1	59.40	5.9	59.79	59.50	-4.9	1,154	-0.43%
2024/01/04	0	0.00	2	59.95	59.60	-2	1,181	-0.17%
2024/01/03	0	0.00	17	60.60	60.30	-17	1,185	-1.43%
2024/01/02	1	61.00	1	60.80	60.90	0	1,203	0.00%
2023/12/29	1	62.60	0	0.00	62.10	1	1,205	0.08%
2023/12/28	1	63.50	0	0.00	62.90	1	1,209	0.08%
2023/12/27	1	63.30	0	0.00	62.40	1	1,213	0.08%
2023/12/22	2	62.25	1	62.30	62.40	1	1,217	0.08%
2023/12/21	0.5	61.50	0	0.00	61.60	0.5	1,216	0.04%
2023/12/18	2	62.60	0	0.00	62.00	2	1,208	0.17%
2023/12/15	0	0.00	7	63.09	63.20	-7	1,210	-0.58%
2023/12/14	0	64.40	1	63.70	64.30	-1	1,208	-0.08%
2023/12/13	1	64.00	2	64.50	63.80	-1	1,207	-0.08%
2023/12/12	4	64.75	5	64.08	64.30	-1	1,242	-0.08%
2023/12/11	5	62.60	0.2	63.10	63.10	4.8	1,256	0.39%
2023/12/07	0	0.00	3	63.80	62.50	-3	1,261	-0.24%
2023/12/06	7	64.63	8	64.30	64.90	-1	1,254	-0.08%
2023/12/05	3	63.30	11.1	63.85	63.50	-8.1	1,218	-0.66%
2023/12/04	5.2	64.99	10	64.28	64.00	-4.8	1,216	-0.40%
2023/12/01	24	65.10	29	64.81	65.20	-5	1,191	-0.42%
2023/11/30	37	64.66	18	63.78	65.20	19	1,155	1.64%
2023/11/29	16	62.41	12	62.33	63.30	4	1,002	0.40%
2023/11/24	0	59.40	3	59.70	59.50	-3	900	-0.33%
2023/11/22	4	60.50	9	59.21	59.90	-5	866	-0.58%
2023/11/21	0	58.50	3	58.20	58.00	-3	833	-0.36%
2023/11/20	3	58.10	5	58.00	58.50	-2	824	-0.24%
2023/11/17	1	56.00	0.1	55.60	56.10	0.9	797	0.12%
2023/11/16	0	0.00	46	55.70	55.70	-46	795	-5.78%
2023/11/15	5	56.30	0	0.00	56.00	5	791	0.63%
2023/11/14	0	0.00	2	55.65	55.50	-2	785	-0.25%
2023/11/13	1	55.00	0	0.00	55.00	1	789	0.13%
2023/11/10	1	56.20	1.7	55.94	56.00	-0.7	779	-0.08%
2023/11/09	6	56.40	1	56.40	55.60	5	771	0.65%
2023/11/08	28.7	57.20	13	56.98	56.90	15.7	761	2.05%
2023/11/07	19	62.13	5	62.04	62.30	14	689	2.03%
2023/11/03	0	0.00	2	59.00	58.50	-2	641	-0.31%
2023/11/02	0	0.00	5	59.30	59.50	-5	648	-0.77%
2023/10/31	0	0.00	2	59.15	57.30	-2	629	-0.32%
2023/10/30	3	59.03	2	58.05	58.90	1	625	0.16%
2023/10/27	5	58.04	21	59.10	56.80	-16	607	-2.63%
2023/10/26	22	56.76	9	57.89	58.30	13	589	2.21%
2023/10/24	3	57.30	0	0.00	57.30	3	574	0.52%
2023/10/23	0	0.00	1	57.90	57.30	-1	578	-0.17%
2023/10/19	2	56.30	0	0.00	56.20	2	572	0.35%
2023/10/18	1	58.20	0	0.00	56.90	1	567	0.18%
2023/10/17	1.4	58.86	0	0.00	58.70	1.4	560	0.25%
2023/10/16	2	58.30	0	0.00	58.10	2	551	0.36%
2023/10/13	0	0.00	0.2	59.20	59.10	-0.2	549	-0.03%
2023/10/12	61	59.18	1	59.40	59.60	60	542	11.05%
2023/10/11	3	57.60	3	58.00	57.30	0	515	0.00%
2023/10/06	3	57.90	0	0.00	56.60	3	509	0.59%
2023/10/02	0	0.00	16	57.26	57.20	-16	465	-3.44%
2023/09/28	3	57.50	3	57.70	57.20	0	458	0.00%
2023/09/22	1	56.80	2	55.55	56.80	-1	430	-0.23%
2023/09/21	1	55.30	0	0.00	55.00	1	425	0.24%
2023/09/20	0	0.00	0	56.00	56.20	0	420	-0.01%
2023/09/15	1	58.00	1	57.30	57.60	0	398	0.00%
2023/09/14	0	0.00	0	57.00	57.20	0	356	0.00%
2023/09/12	0	52.30	0	0.00	52.90	0	287	0.00%
2023/09/11	0	0.00	100	52.72	52.00	-100	278	-35.92%
2023/09/08	0	51.77	0	0.00	51.80	0	268	0.01%
2023/09/07	0	52.20	0	0.00	51.40	0	270	0.00%
2023/08/17	108	54.35	0	53.90	54.50	108	247	43.71%	大買/鉅額交易
2023/08/16	10	53.30	0	0.00	53.20	10	240	4.16%
2023/08/14	20	52.35	0	0.00	53.10	20	249	8.03%
2023/08/04	0	0.00	0.1	51.40	51.60	-0.1	236	-0.02%
2023/07/10	0	0.00	1	51.90	51.60	-1	328	-0.30%
2023/07/07	0	0.00	2	52.10	51.90	-2	338	-0.59%
2023/07/06	0	0.00	10	52.90	52.90	-10	349	-2.86%
2023/07/05	10	53.20	0	0.00	53.20	10	352	2.83%
2023/06/09	0	0.00	2	53.45	53.30	-2	373	-0.54%
2023/06/08	0	0.00	2	53.70	52.80	-2	376	-0.53%
2023/06/07	0	0.00	1	53.80	53.70	-1	380	-0.26%
2023/06/02	0	53.90	0	0.00	53.50	0	391	0.00%
2023/06/01	0	0.00	1	53.80	53.60	-1	396	-0.25%
2023/05/31	1	53.20	0	0.00	53.40	1	399	0.25%
2023/05/29	0	53.20	0	0.00	53.30	0	403	0.00%
2023/05/26	0	0.00	1	53.00	52.00	-1	405	-0.25%
2023/05/18	0	0.00	2	52.00	52.50	-2	418	-0.48%
2023/05/15	2	50.20	0	0.00	50.10	2	417	0.48%
2023/05/11	0	0.00	2	51.30	50.50	-2	422	-0.47%
2023/04/28	0	0.00	2	55.00	54.80	-2	455	-0.44%
2023/04/21	1	56.40	2	56.30	56.10	-1	454	-0.22%
2023/04/19	0	0.00	7	60.57	60.60	-7	441	-1.59%
2023/04/18	0	0.00	12	60.66	60.40	-12	428	-2.80%
2023/04/14	3	59.80	2	59.90	59.40	1	403	0.25%
2023/04/13	2	59.30	7	59.80	59.20	-5	383	-1.30%
2023/04/12	8	58.85	2	59.30	60.00	6	372	1.61%
2023/04/10	0	57.80	0	57.60	58.10	0	349	0.01%
2023/04/07	0	0.00	2	56.70	56.70	-2	346	-0.58%
2023/04/06	0	0.00	0	57.00	56.90	0	346	0.00%
2023/03/31	0	58.35	0	0.00	57.40	0	347	0.00%
2023/03/29	1	57.10	1	57.30	56.70	0	351	0.01%
2023/03/28	1	56.50	0	0.00	56.90	1	355	0.28%
2023/03/27	0	0.00	1	57.70	57.90	-1	353	-0.28%
2023/03/24	3	58.03	0	0.00	57.90	3	355	0.84%
2023/03/20	0	0.00	1	56.70	56.40	-1	356	-0.28%
2023/03/16	0	0.00	3	54.33	53.70	-3	410	-0.73%
2023/03/15	0	55.50	0	0.00	54.90	0	462	0.00%
2023/03/14	1	55.10	0	0.00	55.00	1	466	0.21%
2023/02/21	0	58.90	0	0.00	58.60	0	562	0.00%
2023/02/20	0	58.87	1	59.00	58.90	-1	567	-0.18%
2023/02/16	0	58.40	0	0.00	58.50	0	563	0.00%
2023/02/13	0	0.00	0	56.90	56.60	0	563	0.00%
2023/02/08	4	58.60	0	0.00	58.70	4	578	0.69%
2023/02/02	0	0.00	4	57.90	58.20	-4	571	-0.70%
2023/01/30	0	0.00	2	55.25	55.30	-2	554	-0.36%
2023/01/12	2	55.40	0	0.00	54.50	2	547	0.37%
2023/01/11	1	55.40	0	0.00	55.30	1	538	0.19%
2023/01/10	0	0.00	1	54.90	55.60	-1	539	-0.19%
2023/01/06	1	54.10	0	0.00	54.10	1	542	0.18%
2022/12/16	0	0.00	2	57.70	57.40	-2	591	-0.34%
2022/12/13	1	57.60	0	0.00	57.20	1	594	0.17%
2022/12/12	17	57.89	0	0.00	57.60	17	594	2.86%
2022/12/09	1	58.40	0	0.00	58.30	1	590	0.17%
2022/12/08	0	0.00	11	57.22	59.80	-11	561	-1.96%
2022/12/07	1	57.40	1	59.50	57.20	0	535	0.00%
2022/12/02	10	58.10	0	0.00	57.60	10	484	2.06%
2022/11/29	0	0.00	6	56.00	56.10	-6	491	-1.22%
2022/11/28	0	0.00	1	56.80	56.40	-1	489	-0.20%
2022/11/23	7	55.63	1	54.70	54.90	6	459	1.30%
2022/11/16	0	0.00	7	53.20	53.50	-7	428	-1.63%
2022/11/08	1	51.80	0	0.00	51.00	1	476	0.21%
2022/11/07	1	52.30	0	0.00	51.50	1	480	0.21%
2022/11/03	0	0.00	3	48.85	48.85	-3	469	-0.64%
2022/10/31	0	0.00	1	45.70	46.00	-1	466	-0.21%
2022/10/27	0	0.00	2	45.60	46.00	-2	475	-0.42%
2022/10/04	1	51.10	0	0.00	51.40	1	629	0.16%
2022/09/28	2	49.00	0	0.00	47.55	2	709	0.28%
2022/09/27	0	0.00	3	50.40	51.10	-3	712	-0.42%
2022/09/26	1	50.80	0	0.00	50.10	1	721	0.14%
2022/09/22	0	0.00	5	55.84	56.10	-5	737	-0.68%
2022/09/21	5	56.24	0	0.00	56.40	5	739	0.68%
2022/09/07	2	56.70	0	0.00	56.70	2	835	0.24%
2022/09/05	1	60.70	0	0.00	60.50	1	844	0.12%
2022/09/02	0	0.00	0	63.50	63.20	0	841	0.00%
2022/08/31	1	65.20	0	0.00	64.70	1	877	0.11%
2022/08/30	0	0.00	1	63.10	63.80	-1	887	-0.11%
2022/08/29	1	62.20	0	0.00	62.40	1	926	0.11%
2022/08/26	1	66.00	1	64.60	64.30	0	941	0.00%
2022/08/25	0	0.00	2	63.55	63.90	-2	963	-0.21%
2022/08/24	2	63.10	10	62.24	62.20	-8	1,059	-0.76%
2022/08/23	1	62.20	1	63.20	63.10	0	1,105	0.00%
2022/08/22	1	64.70	0	0.00	64.20	1	1,248	0.08%
2022/08/18	0	0.00	9	64.54	65.30	-9	1,282	-0.70%
2022/08/15	1	63.80	1	64.30	64.20	0	1,320	0.00%
2022/08/12	1	63.70	0	0.00	63.70	1	1,351	0.07%
2022/08/10	0	61.90	0	0.00	61.80	0	1,381	0.00%
2022/08/08	2	60.00	0	0.00	61.00	2	1,419	0.14%
2022/08/03	0	0.00	1	60.30	59.90	-1	1,491	-0.07%
2022/08/01	1	62.80	0	0.00	62.60	1	1,548	0.06%
2022/07/28	1	62.90	3	65.97	62.90	-2	1,564	-0.13%
2022/07/26	0	62.60	0	0.00	62.30	0	1,548	0.00%
2022/07/22	3	64.50	2	64.10	63.70	1	1,541	0.06%
2022/07/21	2	63.65	2	64.30	64.40	0	1,544	0.00%
2022/07/20	2	62.80	2	62.50	62.30	0	1,534	0.00%
2022/07/19	1	61.70	1	61.50	61.80	0	1,530	0.00%
2022/07/18	1	61.80	1	61.50	61.50	0	1,526	0.00%
2022/07/13	0	58.80	0	0.00	58.10	0	1,491	0.00%
2022/07/05	0	53.90	0	0.00	55.10	0	1,405	0.00%
2022/06/24	6	63.35	4	64.18	63.30	2	1,364	0.15%
2022/06/23	2	62.75	3	63.30	63.30	-1	1,358	-0.07%
2022/06/22	3	64.23	0	0.00	62.50	3	1,348	0.22%
2022/06/21	0	0.00	2	64.60	66.50	-2	1,342	-0.15%
2022/06/20	1	63.80	0	0.00	63.80	1	1,371	0.07%
2022/06/17	0	0.00	1	67.00	67.70	-1	1,360	-0.07%
2022/06/16	2	69.60	0	0.00	67.10	2	1,361	0.15%
2022/06/15	1	70.30	0	0.00	70.00	1	1,342	0.07%
2022/06/13	0	71.20	0	0.00	71.20	0	1,363	0.00%
2022/06/08	2	74.30	0	0.00	73.10	2	1,326	0.15%
2022/06/07	0	0.00	1	75.20	73.90	-1	1,314	-0.08%
2022/06/06	12	73.10	15	74.30	73.10	-3	1,277	-0.23%
2022/06/02	15	74.10	28	74.51	74.10	-13	1,267	-1.03%
2022/06/01	31	75.47	33	75.28	75.10	-2	1,239	-0.16%
2022/05/31	22	73.43	20	72.60	73.60	2	1,138	0.18%
2022/05/30	8	73.16	9	73.64	73.20	-1	1,094	-0.09%
2022/05/27	2	68.80	1	69.90	69.90	1	951	0.11%
2022/05/26	2	67.95	2	67.20	66.40	0	913	0.00%
2022/05/24	1	68.10	16	67.19	66.50	-15	911	-1.65%
2022/05/23	2	68.60	11	68.67	68.00	-9	894	-1.01%
2022/05/20	24	67.71	4	67.62	68.90	20	854	2.34%
2022/05/19	4	64.75	0	0.00	68.10	4	820	0.49%
2022/05/18	1	65.20	1	64.30	64.30	0	790	0.00%
2022/05/17	0	0.00	3	64.30	64.80	-3	783	-0.38%
2022/05/16	0	0.00	1	65.10	63.10	-1	773	-0.13%
2022/05/13	2	63.70	2	64.30	64.30	0	753	0.00%
2022/05/12	4	63.18	4	62.35	61.90	0	739	0.00%
2022/05/11	1	63.70	0	0.00	63.10	1	744	0.13%
2022/05/05	1	60.20	0	0.00	59.50	1	665	0.15%
2022/05/04	1	59.80	1	60.30	59.00	0	648	0.00%
2022/04/29	1	55.80	0	0.00	55.00	1	645	0.16%
2022/04/25	2	56.50	0	0.00	55.40	2	653	0.31%
2022/04/19	0	0.00	1	60.50	60.40	-1	708	-0.14%
2022/04/18	2	61.00	0	0.00	60.80	2	751	0.27%
2022/04/15	3	62.27	0	0.00	62.10	3	781	0.38%
2022/04/14	0	0.00	1	64.10	63.20	-1	841	-0.12%
2022/04/13	2	64.65	0	0.00	64.60	2	925	0.22%
2022/04/12	2	63.20	0	0.00	63.90	2	1,178	0.17%
2022/04/11	1	65.60	0	0.00	65.00	1	1,312	0.08%
2022/04/08	0	68.25	0	0.00	67.70	0	1,614	0.00%
2022/04/06	0	70.20	0	0.00	70.00	0	1,636	0.00%
2022/04/01	0	70.50	0	0.00	70.40	0	1,653	0.00%
2022/03/31	0	0.00	1	71.80	70.90	-1	1,657	-0.06%
2022/03/30	15	72.47	1	73.00	72.10	14	1,658	0.84%
2022/03/29	0	0.00	1	71.50	71.30	-1	1,654	-0.06%
2022/03/23	11	71.45	10	71.36	70.70	1	1,663	0.06%
2022/03/21	3	69.70	3	69.20	69.10	0	1,649	0.00%
2022/03/18	2	70.20	1	70.80	70.30	1	1,651	0.06%
2022/03/16	0	0.00	3	67.10	67.10	-3	1,643	-0.18%
2022/03/15	2	66.85	0	0.00	65.80	2	1,641	0.12%
2022/03/08	0	64.70	0	0.00	64.10	0	1,821	0.00%
2022/03/07	6	66.00	5	66.10	66.00	1	1,840	0.05%
2022/03/04	0	69.20	3	69.50	68.80	-3	1,906	-0.16%
2022/03/03	3	70.20	0	0.00	70.40	3	1,937	0.15%
2022/02/24	1	66.70	0	0.00	66.60	1	2,110	0.05%
2022/02/18	0	71.20	0	0.00	71.20	0	2,397	0.00%
2022/02/17	7	71.91	1	72.10	71.50	6	2,470	0.24%
2022/02/16	2	71.70	0	0.00	71.70	2	2,726	0.07%
2022/02/15	2	71.55	0	0.00	70.70	2	2,802	0.07%
2022/02/14	1	71.40	1	71.00	70.90	0	2,845	0.00%
2022/02/11	2	72.80	2	73.00	72.40	0	2,870	0.00%
2022/02/10	0	0.00	10	72.00	72.00	-10	2,905	-0.34%
2022/02/08	2	69.10	0	0.00	70.70	2	2,956	0.07%
2022/01/26	0	0.00	1	67.10	67.00	-1	3,101	-0.03%
2022/01/25	1	68.00	11	68.45	67.30	-10	3,158	-0.32%
2022/01/24	0	69.00	0	0.00	69.30	0	3,305	0.00%
2022/01/19	0	0.00	23	70.70	70.50	-23	3,469	-0.66%
2022/01/14	2	70.15	0	0.00	69.90	2	3,533	0.06%
2022/01/12	3	71.27	0	0.00	70.90	3	3,561	0.08%
2022/01/11	32	73.34	25	74.98	72.00	7	3,598	0.19%
2022/01/10	1	76.40	1	77.10	76.00	0	3,565	0.00%
2022/01/07	9	79.61	2	79.15	77.70	7	3,595	0.19%
2022/01/06	6	82.55	11	82.89	81.60	-5	3,544	-0.14%
2022/01/05	76	85.56	54	86.21	84.80	22	3,478	0.63%
2022/01/04	10	83.70	21	84.21	84.50	-11	3,237	-0.34%
2022/01/03	39	84.23	49	84.66	82.70	-10	3,127	-0.32%
2021/12/30	1	79.20	10	79.66	80.00	-9	2,843	-0.32%
2021/12/29	11	79.99	0	0.00	79.00	11	2,856	0.39%
2021/12/28	8	79.50	1	80.00	80.00	7	2,908	0.24%
2021/12/23	0	0.00	1	79.80	79.70	-1	2,974	-0.03%
2021/12/20	0	0.00	1	78.70	78.70	-1	2,996	-0.03%
2021/12/16	0	0.00	10	80.00	80.80	-10	3,003	-0.33%
2021/12/14	1	77.00	0	0.00	76.60	1	3,008	0.03%
2021/12/13	10	78.10	0	0.00	78.90	10	3,000	0.33%
2021/12/10	0	0.00	2	78.90	78.70	-2	3,006	-0.07%
2021/12/09	1	80.00	1	79.50	79.50	0	3,011	0.00%
2021/12/08	4	82.55	0	0.00	81.50	4	2,999	0.13%
2021/12/07	1	83.80	3	83.57	82.40	-2	2,979	-0.07%
2021/12/06	4	81.40	4	81.80	81.40	0	2,930	0.00%
2021/12/02	10.1	81.21	8	83.80	81.00	2.1	2,980	0.07%
2021/12/01	0	0.00	0.5	82.14	83.20	-0.5	3,034	-0.01%
2021/11/30	18	81.47	18	82.19	81.40	0	3,044	0.00%
2021/11/29	5	78.32	4	76.50	78.90	1	3,039	0.03%
2021/11/26	0.2	78.80	0	0.00	78.00	0.2	3,093	0.00%
2021/11/25	0	0.00	0	81.60	79.60	0	3,397	0.00%
2021/11/24	2.1	81.22	19	80.32	81.10	-16.9	3,456	-0.49%
2021/11/23	2.2	85.70	4	85.68	82.00	-1.8	3,449	-0.05%
2021/11/22	9	84.04	9	83.27	83.80	0	3,383	0.00%
2021/11/19	20	83.21	17	83.14	82.50	3	3,380	0.09%
2021/11/18	20	82.45	21	83.06	82.20	-1	3,384	-0.03%
2021/11/17	31	83.42	28	83.69	82.20	3	3,382	0.09%
2021/11/16	26	81.15	22	82.31	81.20	4	3,270	0.12%
2021/11/15	41	83.87	61	84.05	83.10	-20	3,230	-0.62%
2021/11/12	28	79.15	21.1	78.90	80.00	6.9	3,025	0.23%
2021/11/11	6	77.47	4	77.80	77.10	2	2,998	0.07%
2021/11/10	19	77.71	13	77.68	77.50	6	3,003	0.20%
2021/11/09	4	77.73	34	77.39	77.70	-30	3,024	-0.99%
2021/11/08	2	75.15	0	0.00	75.00	2	3,028	0.07%
2021/11/05	10	76.45	12	77.47	76.40	-2	3,046	-0.07%
2021/11/04	14	77.49	7	77.99	79.30	7	3,037	0.23%
2021/11/03	6	75.23	5	73.20	76.30	1	2,980	0.03%
2021/11/02	7	75.13	14	75.66	74.90	-7	2,987	-0.23%
2021/11/01	36	77.69	26	78.28	77.80	10	2,969	0.34%
2021/10/29	8	73.96	6	74.52	74.80	2	2,873	0.07%
2021/10/28	11	70.09	15	69.82	70.10	-4	2,781	-0.14%
2021/10/27	4	70.00	5	69.80	70.00	-1	2,824	-0.04%
2021/10/26	3	68.10	3	69.10	68.10	0	2,916	0.00%
2021/10/25	7	69.27	9	69.39	69.60	-2	2,996	-0.07%
2021/10/22	4	69.75	1	69.80	69.70	3	3,088	0.10%
2021/10/21	0	0.00	4	68.00	67.10	-4	3,214	-0.12%
2021/10/20	7	67.60	7	67.60	67.60	0	3,317	0.00%
2021/10/19	7	67.40	8	65.60	67.40	-1	3,493	-0.03%
2021/10/18	0	0.00	10	63.80	64.30	-10	3,799	-0.26%
2021/10/15	42	65.45	31	64.22	63.60	11	4,049	0.27%
2021/10/14	1	61.10	21	62.15	62.80	-20	4,161	-0.48%
2021/10/13	0	0.00	4	60.03	60.20	-4	4,363	-0.09%
2021/10/08	15	65.02	12	66.47	64.70	3	4,466	0.07%
2021/10/06	2	64.65	0	0.00	63.80	2	4,832	0.04%
2021/10/05	1	66.90	2	67.35	66.10	-1	5,039	-0.02%
2021/10/04	2	66.55	2	65.95	66.50	0	5,094	0.00%
2021/10/01	0	0.00	1	64.70	63.50	-1	5,190	-0.02%
2021/09/30	1	65.40	0	0.00	66.80	1	5,253	0.02%
2021/09/29	0	0.00	1	66.90	65.10	-1	5,414	-0.02%
2021/09/24	11	70.14	0	0.00	69.70	11	6,290	0.17%
2021/09/23	0	0.00	1	70.40	68.80	-1	6,403	-0.02%
2021/09/22	1	69.10	0	0.00	68.00	1	6,490	0.02%
2021/09/17	2	71.25	0	0.00	71.60	2	6,693	0.03%
2021/09/16	2	70.80	0	0.00	70.50	2	6,757	0.03%
2021/09/15	11	70.75	5	72.44	70.80	6	6,812	0.09%
2021/09/13	6	73.05	4	74.15	72.50	2	6,873	0.03%
2021/09/10	13	74.86	12	73.78	74.40	1	6,903	0.01%
2021/09/09	10	73.97	11	72.31	74.30	-1	6,995	-0.01%
2021/09/08	12	72.13	8	73.28	71.60	4	7,066	0.06%
2021/09/07	10	74.01	9	77.98	73.90	1	7,088	0.01%
2021/09/06	19	78.08	18	80.79	77.60	1	7,066	0.01%
2021/09/03	0	0.00	3	80.17	80.50	-3	7,003	-0.04%
2021/09/02	8	79.60	12	81.35	78.20	-4	7,130	-0.06%
2021/09/01	25	82.35	12.1	82.35	82.70	12.9	7,121	0.18%
2021/08/31	84	82.96	90.2	83.19	82.00	-6.2	7,066	-0.09%
2021/08/30	36	79.98	36	80.37	78.40	0	6,782	0.00%
2021/08/27	0.1	78.20	1	77.80	77.60	-0.9	6,797	-0.01%
2021/08/26	0.2	78.10	2	78.55	78.90	-1.8	6,822	-0.03%
2021/08/25	3	78.03	2	77.50	77.60	1	6,845	0.01%
2021/08/24	1	76.30	0	0.00	76.70	1	6,875	0.01%
2021/08/23	0	0.00	1	74.00	77.10	-1	6,965	-0.01%
2021/08/20	1	71.80	1	71.60	70.60	0	6,990	0.00%
2021/08/18	2	73.25	0	0.00	74.50	2	7,029	0.03%
2021/08/17	2	77.50	0	0.00	70.90	2	7,037	0.03%
2021/08/16	2	77.70	2	77.10	76.50	0	7,012	0.00%
2021/08/13	14	77.35	16	79.06	77.00	-2	6,984	-0.03%
2021/08/12	5	79.28	1	76.20	79.50	4	6,980	0.06%
2021/08/11	12	75.67	6	77.60	74.00	6	6,944	0.09%
2021/08/10	0	0.00	2	80.60	77.80	-2	6,936	-0.03%
2021/08/09	9.1	80.28	1	82.70	78.60	8.1	6,940	0.12%
2021/08/06	3	83.87	0	0.00	83.30	3	6,920	0.04%
2021/08/05	1	86.40	1	84.70	86.30	0	6,925	0.00%
2021/08/04	0	0.00	4	84.80	85.00	-4	6,976	-0.06%
2021/08/03	1	83.50	3	83.80	84.60	-2	6,981	-0.03%
2021/08/02	2	82.80	1	82.60	82.50	1	7,004	0.01%
2021/07/30	6	83.08	1	86.90	82.50	5	7,009	0.07%
2021/07/29	18	84.43	25	85.36	87.40	-7	6,932	-0.10%
2021/07/28	11	81.04	12	82.66	82.20	-1	6,866	-0.01%
2021/07/27	17	89.86	21	92.48	87.30	-4	6,839	-0.06%
2021/07/26	12	91.28	17	92.66	91.00	-5	6,737	-0.07%
2021/07/23	37	92.22	83	92.68	89.80	-46	6,674	-0.69%
2021/07/22	29	94.81	377	92.86	92.20	-348	6,564	-5.30%	大賣/鉅額交易
2021/07/21	406	89.91	29	88.61	90.40	377	6,298	5.99%	大買/鉅額交易
2021/07/20	14	84.81	7	84.81	82.20	7	6,304	0.11%
2021/07/19	9	83.88	6	83.53	84.50	3	6,295	0.05%
2021/07/16	1	80.20	4	81.00	79.20	-3	6,257	-0.05%
2021/07/15	0	0.00	3	80.00	80.20	-3	6,362	-0.05%
2021/07/14	13	79.36	18	80.64	80.00	-5	6,517	-0.08%
2021/07/13	25	87.25	31	89.67	82.30	-6	6,702	-0.09%
2021/07/12	14	85.59	14	86.91	85.00	0	6,751	0.00%
2021/07/09	17	79.82	20	80.40	82.00	-3	6,606	-0.05%
2021/07/08	10	80.03	10	79.77	79.50	0	6,549	0.00%
2021/07/07	8	78.20	11	78.52	77.30	-3	6,455	-0.05%
2021/07/06	20	78.05	11	79.20	76.50	9	6,417	0.14%
2021/07/05	26	78.16	143	77.70	78.00	-117	6,324	-1.85%	大賣/鉅額交易
2021/07/02	119	76.62	18	73.56	76.70	101	5,871	1.72%	大買/
2021/07/01	15	70.61	0	0.00	69.80	15	5,803	0.26%
2021/06/30	14	72.92	4	72.13	72.00	10	5,786	0.17%
2021/06/29	9	70.29	7	70.33	71.00	2	5,824	0.03%
2021/06/28	7	71.30	28	70.54	71.90	-21	6,018	-0.35%
2021/06/25	3	66.90	15	67.35	67.90	-12	5,925	-0.20%
2021/06/24	2	67.45	3	66.47	67.40	-1	6,133	-0.02%
2021/06/23	5	65.74	1	66.50	67.40	4	6,125	0.07%
2021/06/22	3	64.90	0	0.00	63.90	3	6,206	0.05%
2021/06/21	4	64.50	1	65.00	64.70	3	6,195	0.05%
2021/06/18	11	68.36	1	69.00	66.00	10	6,181	0.16%
2021/06/17	1	66.40	6	67.00	67.80	-5	6,116	-0.08%
2021/06/16	13	65.04	6	64.80	65.50	7	6,113	0.11%
2021/06/15	0	0.00	1	64.20	65.50	-1	6,087	-0.02%
2021/06/11	1	63.50	2	64.50	63.50	-1	6,100	-0.02%
2021/06/10	14	65.99	6	65.07	64.30	8	6,210	0.13%
2021/06/09	1	63.60	0	0.00	63.60	1	6,326	0.02%
2021/06/08	6	65.50	0	0.00	65.10	6	6,294	0.10%
2021/06/07	0	0.00	1	65.50	65.50	-1	6,291	-0.02%
2021/06/04	24	69.14	33	68.28	66.90	-9	6,251	-0.14%
2021/06/03	0	0.00	2	67.10	66.60	-2	6,182	-0.03%
2021/06/02	1	67.50	9	65.76	66.40	-8	6,154	-0.13%
2021/06/01	1	67.50	0	0.00	67.50	1	6,125	0.02%
2021/05/31	12	66.43	7	65.63	66.90	5	6,129	0.08%
2021/05/28	15	62.89	6	63.33	62.80	9	6,003	0.15%
2021/05/27	8	61.93	1	62.50	62.40	7	5,983	0.12%
2021/05/26	0	0.00	2	60.20	59.30	-2	5,948	-0.03%
2021/05/25	1	58.60	5	58.66	58.90	-4	5,968	-0.07%
2021/05/21	0	0.00	1	54.40	54.80	-1	6,124	-0.02%
2021/05/20	31	55.46	30	52.52	52.40	1	6,314	0.02%
2021/05/19	0	0.00	49	53.51	55.30	-49	6,313	-0.78%
2021/05/18	49	52.57	0	0.00	52.60	49	6,308	0.78%
2021/05/17	1	47.30	3	48.57	47.90	-2	6,305	-0.03%
2021/05/14	3	53.77	0	0.00	52.20	3	6,267	0.05%
2021/05/13	2	52.35	1	55.10	54.00	1	6,231	0.02%
2021/05/12	6	56.75	4	55.85	55.30	2	6,185	0.03%
2021/05/11	2	56.20	0	0.00	56.40	2	6,094	0.03%
2021/05/10	11	64.29	10	66.20	62.10	1	6,038	0.02%
2021/05/06	0	0.00	60	62.79	62.30	-60	5,915	-1.01%
2021/05/05	13	62.82	13	62.98	61.80	0	5,882	0.00%
2021/05/04	0	0.00	164	60.41	63.20	-164	5,855	-2.80%	大賣/鉅額交易
2021/05/03	31	66.93	50	66.23	65.10	-19	5,774	-0.33%
2021/04/29	30	68.94	22	69.32	68.90	8	5,728	0.14%
2021/04/28	21	70.48	224	70.61	70.30	-203	5,679	-3.57%	大賣/鉅額交易
2021/04/27	16	69.77	21	70.48	69.70	-5	5,595	-0.09%
2021/04/26	306	75.20	65	74.48	72.20	241	5,523	4.36%	大買/鉅額交易
2021/04/23	27	69.27	128	69.85	71.90	-101	5,272	-1.92%	大賣/鉅額交易
2021/04/22	58	67.81	10	69.25	65.40	48	5,137	0.93%
2021/04/21	89	68.59	101	68.01	68.00	-12	4,989	-0.24%	大賣/
2021/04/20	43	67.12	50	67.25	67.20	-7	4,836	-0.14%
2021/04/19	154	66.58	163	66.20	65.00	-9	4,638	-0.19%	大買/大賣/
2021/04/16	54	61.74	33	62.44	63.10	21	4,320	0.49%
2021/04/15	0	0.00	7	58.04	58.80	-7	4,079	-0.17%
2021/04/14	0	55.50	15	54.91	56.60	-15	4,038	-0.37%
2021/04/13	4	57.55	26	58.04	56.80	-22	4,167	-0.53%
2021/04/12	9	57.32	3	57.10	56.40	6	4,163	0.14%
2021/04/09	1	57.90	14	59.34	57.60	-13	4,314	-0.30%
2021/04/08	357	60.73	3	60.87	59.90	354	4,326	8.18%	大買/鉅額交易
2021/04/07	36	60.69	93	61.02	59.70	-57	4,314	-1.32%
2021/04/06	1	58.20	0	0.00	58.00	1	4,200	0.02%
2021/04/01	5	58.90	265	59.38	59.00	-260	4,512	-5.76%	大賣/鉅額交易
2021/03/31	179	58.35	24	58.53	58.20	155	4,698	3.30%	大買/鉅額交易
2021/03/30	10	55.08	21	55.37	55.30	-11	4,419	-0.25%
2021/03/29	26	54.79	26	56.18	54.30	0	4,312	0.00%
2021/03/26	1	53.40	18	53.52	53.80	-17	4,076	-0.42%
2021/03/25	31	52.87	2	52.85	52.90	29	4,122	0.70%
2021/03/24	0	53.60	0	0.00	52.00	0	4,047	0.00%
2021/03/22	0	0.00	17	52.50	52.30	-17	4,043	-0.42%
2021/03/19	8	54.08	19	53.88	53.50	-11	4,049	-0.27%
2021/03/18	8	53.00	3	53.27	53.30	5	4,157	0.12%
2021/03/17	3	52.77	52	52.85	53.00	-49	4,152	-1.18%
2021/03/16	23	53.67	156	53.87	52.90	-133	4,137	-3.21%	大賣/鉅額交易
2021/03/15	410	55.49	34	54.62	55.30	376	4,079	9.22%	大買/鉅額交易
2021/03/12	3	52.13	0	0.00	51.80	3	3,834	0.08%
2021/03/11	2	51.10	1	51.40	50.80	1	3,832	0.03%
2021/03/09	2	49.83	2	49.43	49.50	0	4,074	0.00%
2021/03/08	5	50.53	3	50.15	49.35	2	4,133	0.05%
2021/03/05	1	52.01	4	51.93	50.50	-3	4,130	-0.07%
2021/03/04	13	52.80	26	53.03	52.50	-13	4,118	-0.32%
2021/03/03	18	51.88	1	52.40	52.50	17	4,057	0.42%
2021/03/02	2	53.40	5	52.62	52.10	-3	4,160	-0.07%
2021/02/26	4	53.00	4	52.90	52.60	0	4,166	0.00%
2021/02/25	2	53.05	8	52.83	52.90	-6	4,233	-0.14%
2021/02/24	7	53.19	20.1	53.50	52.70	-13.1	4,250	-0.31%
2021/02/23	0.1	52.20	3	52.27	52.00	-2.9	4,117	-0.07%
2021/02/22	25	52.14	3	50.00	52.20	22	4,038	0.54%
2021/02/19	3	47.12	0	0.00	48.50	3	3,841	0.08%
2021/02/18	0	0.00	6	46.59	46.75	-6	3,816	-0.16%
2021/02/17	6	44.73	1	45.10	44.75	5	3,858	0.13%
2021/02/04	0	0.00	10	42.35	42.20	-10	3,922	-0.25%
2021/02/03	0	43.60	0	0.00	43.15	0	3,930	0.00%
2021/02/02	1	42.60	2	42.75	43.00	-1	3,942	-0.03%
2021/01/29	0	43.85	0	0.00	42.70	0	3,972	0.00%
2021/01/27	2	44.95	3	44.92	44.90	-1	3,991	-0.03%
2021/01/25	0	45.20	0	0.00	45.85	0	4,000	0.00%
2021/01/22	0	45.55	0	0.00	45.85	0	3,995	0.00%
2021/01/20	1	48.00	0	0.00	46.20	1	4,015	0.02%
2021/01/19	0	48.15	0	0.00	48.60	0	4,014	0.00%
2021/01/18	3	47.05	3	47.65	47.80	0	4,014	0.00%
2021/01/15	2	50.15	2	48.90	48.45	0	4,002	0.00%
2021/01/14	1	49.00	0	0.00	49.70	1	3,982	0.03%
2021/01/13	0	49.00	0	0.00	48.35	0	3,970	0.00%
2021/01/12	2	49.15	3	47.85	47.85	-1	3,958	-0.03%
2021/01/11	2	49.28	0	0.00	49.70	2	3,950	0.05%
2021/01/08	4	48.99	12	49.10	49.10	-8	4,072	-0.20%
2021/01/07	5	50.98	4	51.23	50.70	1	4,018	0.02%
2021/01/06	12	51.11	20	51.16	50.70	-8	3,989	-0.20%
2021/01/05	6	50.80	15	50.87	50.50	-9	3,816	-0.24%
2021/01/04	24	52.10	16	51.59	52.20	8	3,838	0.21%
2020/12/31	6	50.00	7	50.94	49.65	-1	3,705	-0.03%
2020/12/30	7	49.96	1	50.00	50.50	6	3,916	0.15%
2020/12/29	9	49.79	51	50.14	49.00	-42	3,873	-1.08%
2020/12/28	50	50.81	233	49.66	50.80	-183	3,769	-4.86%	大賣/鉅額交易
2020/12/25	242	47.62	31	46.37	48.05	211	3,390	6.22%	大買/鉅額交易
2020/12/22	0	0.00	0	44.00	42.30	0	3,056	0.00%
2020/12/21	4	43.89	2	43.83	44.00	2	3,048	0.07%
2020/12/18	2	44.25	12	43.58	42.60	-10	3,029	-0.33%
2020/12/16	13	42.62	7	43.16	42.75	6	3,338	0.18%
2020/12/15	4	43.16	7	43.24	42.75	-3	3,452	-0.09%
2020/12/14	43	45.38	45	44.48	43.30	-2	3,401	-0.06%
2020/12/11	4	42.26	0	0.00	42.00	4	3,198	0.13%
2020/12/10	0	43.60	2	42.40	42.50	-2	3,175	-0.06%
2020/12/09	8	43.86	23	43.80	43.40	-15	3,142	-0.48%
2020/12/08	7	43.02	5	42.75	43.45	2	3,053	0.07%
2020/12/07	2	42.18	20	42.24	41.75	-18	3,017	-0.60%
2020/12/04	2	42.55	5	42.95	42.55	-3	2,994	-0.10%
2020/12/03	113	44.42	87	44.07	43.00	26	2,956	0.88%	大買/
2020/12/02	19	42.54	4	42.70	42.65	15	2,717	0.55%
2020/12/01	1	41.49	0	0.00	41.40	1	2,638	0.04%
2020/11/27	0	41.65	5	41.24	41.10	-5	2,621	-0.19%
2020/11/26	22	41.74	19	42.10	41.65	3	2,602	0.12%
2020/11/25	4	41.72	1	41.15	42.10	3	2,479	0.12%
2020/11/24	19	41.89	9	41.82	41.25	10	2,429	0.41%
2020/11/23	4	40.96	5	40.40	41.00	-1	2,406	-0.04%
2020/11/20	5	39.85	0	0.00	39.85	5	2,356	0.21%
2020/11/16	15	40.17	3	40.35	40.10	12	2,356	0.51%
2020/11/13	1	39.05	8	39.58	39.75	-7	2,290	-0.31%
2020/11/12	5	39.98	2	39.70	38.30	3	2,246	0.13%
2020/11/09	1	38.95	0	0.00	39.00	1	2,175	0.05%
2020/11/05	0	0.00	1	38.30	38.30	-1	2,139	-0.05%
2020/11/04	2	37.73	11	37.74	37.80	-9	2,131	-0.42%
2020/11/03	10	37.21	0	0.00	37.35	10	2,104	0.48%
2020/11/02	0	0.00	1	36.15	35.90	-1	2,094	-0.05%
2020/10/30	5	36.50	0	0.00	36.50	5	2,085	0.24%
2020/10/28	3	38.85	5	38.50	38.00	-2	2,067	-0.10%
2020/10/27	0	0.00	1	38.50	38.65	-1	2,031	-0.05%
2020/10/26	1	38.70	2	38.65	38.65	-1	2,014	-0.05%
2020/10/23	0	0.00	4	38.15	37.95	-4	1,997	-0.20%
2020/10/21	4	39.10	1	38.60	38.25	3	1,995	0.15%
2020/10/19	5	38.30	0	0.00	38.35	5	1,973	0.25%
2020/10/16	7	39.89	7	39.48	37.80	0	1,956	0.00%
2020/10/15	1	37.85	0	0.00	37.80	1	1,812	0.06%
2020/10/14	0	0.00	5	38.90	38.45	-5	1,800	-0.28%
2020/10/12	12	38.67	13	39.81	38.20	-1	1,769	-0.06%
2020/10/08	10	39.54	0	0.00	39.55	10	1,693	0.59%
2020/10/07	37	40.35	32	40.05	39.45	5	1,642	0.30%
2020/10/06	3	38.23	30	38.18	38.30	-27	1,342	-2.01%
2020/10/05	27	38.09	0	0.00	38.25	27	1,338	2.02%
2020/09/28	1	38.00	1	37.50	37.50	0	1,382	0.00%
2020/09/25	0	0.00	11	38.94	37.70	-11	1,439	-0.76%
2020/09/24	0	0.00	2	39.45	38.55	-2	1,438	-0.14%
2020/09/23	13	40.75	6	41.11	40.60	7	1,414	0.49%
2020/09/22	0	0.00	11	39.50	40.65	-11	1,348	-0.82%
2020/09/21	283	40.65	289	40.72	40.50	-6	1,259	-0.48%	大買/大賣/
2020/09/18	34	38.66	8	38.47	38.50	26	981	2.65%
2020/09/10	0	0.00	1	35.90	35.50	-1	898	-0.11%
2020/09/08	2	35.98	1	36.10	35.55	1	910	0.11%
2020/08/31	0	0.00	2	37.55	37.00	-2	1,109	-0.18%
2020/08/27	4	37.90	10	37.89	37.60	-6	1,158	-0.52%
2020/08/26	8	36.52	0	0.00	37.00	8	1,126	0.71%
2020/08/25	2	35.10	2	35.25	35.25	0	1,111	0.00%
2020/08/19	0	0.00	3	35.30	34.95	-3	1,245	-0.24%
2020/08/11	1	35.00	0	0.00	34.65	1	1,441	0.07%
2020/08/05	0	0.00	2	36.50	36.50	-2	1,501	-0.13%
2020/08/04	2	36.35	1	36.30	36.15	1	1,545	0.06%
2020/07/28	0	0.00	3	34.15	34.15	-3	1,807	-0.17%
2020/07/27	0	0.00	4	35.73	35.55	-4	1,825	-0.22%
2020/07/21	0	0.00	1	37.60	37.60	-1	1,866	-0.05%
2020/07/17	2	37.00	0	0.00	36.65	2	1,973	0.10%
2020/07/14	2	37.85	0	0.00	37.15	2	2,041	0.10%
2020/07/13	0	0.00	1	38.25	38.05	-1	2,130	-0.05%
2020/07/10	0	0.00	7	37.75	37.75	-7	2,181	-0.32%
2020/07/09	2	39.18	0	0.00	38.85	2	2,190	0.09%
2020/07/07	1	39.45	10	40.80	39.20	-9	2,178	-0.41%
2020/07/06	13	41.44	27	41.29	40.80	-14	2,174	-0.64%
2020/07/03	2	39.80	3	40.10	39.75	-1	2,141	-0.05%
2020/07/02	6	39.33	0	0.00	39.30	6	2,157	0.28%
2020/07/01	1	38.90	0	0.00	38.90	1	2,157	0.05%
2020/06/30	0	0.00	2	38.60	38.55	-2	2,148	-0.09%
2020/06/29	2	38.40	6	38.53	38.35	-4	2,166	-0.18%
2020/06/24	3	39.50	0	0.00	39.55	3	2,170	0.14%
2020/06/23	5	38.00	4	37.83	37.90	1	2,188	0.05%
2020/06/19	0	0.00	10	38.85	38.65	-10	2,264	-0.44%
2020/06/18	5	38.85	0	0.00	38.85	5	2,274	0.22%
2020/06/17	0	0.00	3	38.35	38.35	-3	2,280	-0.13%
2020/06/15	4	37.83	4	37.15	37.20	0	2,322	0.00%
2020/06/12	6	37.28	8	36.63	37.70	-2	2,336	-0.09%
2020/06/10	14	38.45	0	0.00	38.90	14	2,364	0.59%
2020/06/09	25	39.71	23	39.47	39.45	2	2,359	0.08%
2020/06/08	19	43.14	14	43.21	42.50	5	2,321	0.22%
2020/06/05	0	0.00	6	42.18	42.05	-6	2,237	-0.27%
2020/06/04	9	42.24	0	0.00	42.25	9	2,241	0.40%
2020/06/03	2	42.45	5	41.91	42.00	-3	2,236	-0.13%
2020/06/02	3	42.18	3	41.80	41.50	0	2,214	0.00%
2020/05/29	2	41.05	2	41.58	41.05	0	2,221	0.00%
2020/05/28	2	41.00	2	40.60	40.55	0	2,200	0.00%
2020/05/27	1	40.00	0	0.00	40.60	1	2,193	0.05%
2020/05/26	26	41.72	39	41.77	40.70	-13	2,180	-0.60%
2020/05/25	57	40.44	29	40.36	40.90	28	2,064	1.36%
2020/05/22	0	0.00	2	38.68	38.20	-2	2,012	-0.10%
2020/05/21	4	38.80	1	38.75	38.80	3	2,012	0.15%
2020/05/20	12	39.24	8	39.09	38.50	4	2,017	0.20%
2020/05/18	0	0.00	3	37.00	36.30	-3	2,071	-0.14%
2020/05/15	0	0.00	6.6	37.23	37.00	-6.6	2,077	-0.32%
2020/05/14	0	0.00	10.4	38.31	37.55	-10.4	2,104	-0.49%
2020/05/13	6	38.73	2	38.20	38.95	4	2,084	0.19%
2020/05/12	0	0.00	6	38.51	38.20	-6	2,088	-0.29%
2020/05/11	3	39.17	2	39.40	39.20	1	2,079	0.05%
2020/05/08	4	39.80	9	38.71	39.75	-5	2,046	-0.24%
2020/05/07	32	38.40	31	38.55	38.30	1	1,969	0.05%
2020/05/05	8	37.54	4	37.69	37.60	4	1,888	0.21%
2020/05/04	4	35.90	0	0.00	35.75	4	1,841	0.22%
2020/04/30	2	37.45	0	0.00	37.15	2	1,846	0.11%
2020/04/29	5	36.94	3	36.95	36.85	2	1,858	0.11%
2020/04/24	0	0.00	6	36.28	36.05	-6	1,861	-0.32%
2020/04/23	18	36.79	23	37.20	36.50	-5	1,854	-0.27%
2020/04/22	15	35.69	4	35.50	36.35	11	1,774	0.62%
2020/04/21	0	0.00	3	34.95	33.85	-3	1,753	-0.17%
2020/04/17	4	34.83	5	34.48	35.00	-1	1,732	-0.06%
2020/04/16	68	35.02	72	35.41	35.35	-4	1,690	-0.24%
2020/04/15	5	34.04	1	33.45	34.50	4	1,599	0.25%
2020/04/09	8	32.57	9	32.27	32.00	-1	1,577	-0.06%
2020/04/08	2	32.10	0	0.00	33.00	2	1,568	0.13%
2020/04/07	0	0.00	1	31.40	32.25	-1	1,558	-0.06%
2020/03/30	7	29.79	7	29.29	30.15	0	1,907	0.00%
2020/03/26	5	28.10	5	28.21	29.20	0	1,865	0.00%
2020/03/25	1	30.00	0	0.00	29.30	1	1,839	0.05%
2020/03/24	2	27.05	5	26.50	27.45	-3	1,814	-0.17%
2020/03/23	0	0.00	3	25.80	25.40	-3	1,814	-0.17%
2020/03/20	0	0.00	11	26.20	27.55	-11	1,881	-0.58%
2020/03/19	10	25.05	20	25.20	25.05	-10	1,920	-0.52%
2020/03/17	2	28.50	13	29.45	28.50	-11	1,981	-0.56%
2020/03/16	0	31.90	0	0.00	31.65	0	2,002	0.00%
2020/03/13	13	32.98	2	32.95	34.00	11	2,053	0.54%
2020/03/12	1	37.80	2	37.20	36.60	-1	2,306	-0.04%
2020/03/11	0	0.00	2	42.18	40.50	-2	2,366	-0.08%
2020/03/10	0	0.00	9	40.93	41.75	-9	2,362	-0.38%
2020/03/09	1	42.20	6	42.05	41.30	-5	2,351	-0.21%
2020/03/06	7	44.31	3	44.35	44.05	4	2,336	0.17%
2020/03/05	2	45.28	29	45.37	45.10	-27	2,337	-1.15%
2020/03/04	30	44.88	1	42.60	45.05	29	2,295	1.26%
2020/03/03	4	43.54	2	43.35	43.20	2	2,289	0.09%
2020/03/02	15	42.07	2	42.18	42.40	13	2,293	0.57%
2020/02/27	6	41.80	6	42.94	41.85	0	2,285	0.00%
2020/02/26	0	0.00	10	44.59	44.35	-10	2,267	-0.44%
2020/02/25	18	45.27	8	44.87	45.00	10	2,261	0.44%
2020/02/24	4	44.96	0	0.00	44.85	4	2,255	0.18%
2020/02/21	2	45.93	12	46.08	45.80	-10	2,251	-0.44%
2020/02/20	60	47.12	67	47.02	46.10	-7	2,232	-0.31%
2020/02/19	30	43.71	0	0.00	44.50	30	2,107	1.42%
2020/02/18	3	42.75	23	42.90	42.60	-20	2,098	-0.95%
2020/02/17	26	43.06	16	43.21	43.20	10	2,104	0.48%
2020/02/14	3	42.50	3	41.80	42.40	0	2,079	0.00%
2020/02/13	5	42.08	6	42.92	41.70	-1	2,088	-0.05%
2020/02/12	6	42.20	20	42.12	42.30	-14	2,096	-0.67%
2020/02/11	16	41.75	32	41.70	41.60	-16	2,122	-0.75%
2020/02/10	33	41.29	10	41.00	41.45	23	2,190	1.05%
2020/02/07	13	42.22	2	41.60	41.60	11	2,261	0.49%
2020/02/06	0	0.00	14	42.62	42.90	-14	2,287	-0.61%
2020/02/05	19	42.53	18	42.19	42.15	1	2,351	0.04%
2020/02/04	12	40.85	2	40.25	41.55	10	2,428	0.41%
2020/02/03	8	38.42	30	38.56	38.65	-22	2,450	-0.90%
2020/01/31	7	42.64	14	41.79	41.70	-7	2,545	-0.27%
2020/01/30	5	43.85	2	43.25	43.25	3	2,614	0.11%
2020/01/20	0	0.00	5	48.37	48.05	-5	2,868	-0.17%
2020/01/17	0	0.00	16	48.78	48.35	-16	3,108	-0.51%
2020/01/16	15	48.74	8	48.24	48.70	7	3,126	0.22%
2020/01/15	8	48.50	0	0.00	48.10	8	3,251	0.25%
2020/01/14	0	0.00	2	48.40	48.25	-2	3,283	-0.06%
2020/01/13	0	0.00	2	47.80	47.95	-2	3,290	-0.06%
2020/01/08	1	46.85	1	47.35	46.50	0	3,455	0.00%
2020/01/07	2	46.95	0	0.00	47.25	2	3,464	0.06%
2020/01/03	0	0.00	2	50.40	49.40	-2	3,520	-0.06%
2020/01/02	0	0.00	1	51.30	50.90	-1	3,693	-0.03%
2019/12/31	0	0.00	2	51.15	50.80	-2	3,679	-0.05%
2019/12/30	13	50.70	22	50.92	50.70	-9	3,684	-0.24%
2019/12/27	83	52.08	130	53.22	50.90	-47	3,659	-1.28%	大賣/
2019/12/26	84	51.09	44	51.28	51.80	40	3,458	1.16%
2019/12/25	21	50.14	31	49.36	50.40	-10	3,347	-0.30%
2019/12/24	3	48.80	2	49.70	48.80	1	3,320	0.03%
2019/12/23	22	48.86	0	0.00	48.70	22	3,309	0.66%
2019/12/20	6	49.38	4	48.78	48.55	2	3,323	0.06%
2019/12/19	0	0.00	1	48.75	48.70	-1	3,323	-0.03%
2019/12/18	0	0.00	1	49.70	49.00	-1	3,325	-0.03%
2019/12/17	12	49.56	9	50.07	49.90	3	3,355	0.09%
2019/12/16	32	49.77	20	49.28	50.00	12	3,465	0.35%
2019/12/13	0	0.00	1	47.95	47.80	-1	3,490	-0.03%
2019/12/12	3	49.75	0	0.00	48.60	3	3,507	0.09%
2019/12/11	13	49.94	36	50.04	50.00	-23	3,431	-0.67%
2019/12/10	52	49.75	12	48.83	49.65	40	3,390	1.18%
2019/12/09	26	49.35	23	49.51	49.20	3	3,352	0.09%
2019/11/27	0	0.00	2	46.60	46.95	-2	3,187	-0.06%
2019/11/22	2	46.40	0	0.00	46.25	2	3,435	0.06%
2019/11/21	0	0.00	3	46.50	46.50	-3	3,478	-0.09%
2019/11/20	0	0.00	10	46.15	45.90	-10	3,516	-0.28%
2019/11/19	1	46.60	0	0.00	46.55	1	3,613	0.03%
2019/11/18	0	0.00	32	47.06	46.70	-32	3,694	-0.87%
2019/11/13	2	47.05	0	0.00	47.00	2	4,056	0.05%
2019/11/08	1	47.10	4	47.90	47.70	-3	4,099	-0.07%
2019/11/07	1	49.60	0	0.00	47.80	1	4,121	0.02%
2019/11/06	35	52.19	35	52.34	51.50	0	4,049	0.00%
2019/11/05	1	51.70	0	0.00	51.50	1	3,973	0.03%
2019/11/04	5	52.18	38	51.63	51.80	-33	3,945	-0.84%
2019/11/01	60	53.03	140	52.34	53.30	-80	3,874	-2.06%	大賣/
2019/10/31	115	51.33	20	51.55	51.50	95	3,776	2.52%	大買/
2019/10/30	23	52.50	21	52.53	52.40	2	3,732	0.05%
2019/10/29	16	52.32	51	50.82	50.80	-35	3,604	-0.97%
2019/10/28	38	53.12	339	54.49	51.70	-301	3,527	-8.53%	大賣/鉅額交易
2019/10/25	389	52.89	32	52.13	53.10	357	3,262	10.94%	大買/鉅額交易
2019/10/24	0	0.00	1	48.00	48.30	-1	3,025	-0.03%
2019/10/23	31	48.93	41	49.57	48.40	-10	3,020	-0.33%
2019/10/22	6	47.93	0	0.00	48.25	6	2,906	0.21%
2019/10/18	12	47.20	0	0.00	47.05	12	2,864	0.42%
2019/10/17	3	46.58	4	46.63	46.80	-1	2,858	-0.03%
2019/10/16	114	48.67	81	48.05	47.10	33	2,841	1.16%	大買/
2019/10/15	2	46.45	0	0.00	46.50	2	2,708	0.07%
2019/10/14	8	47.06	33	47.88	46.80	-25	2,767	-0.90%
2019/10/09	45	46.94	21	46.48	46.60	24	2,713	0.88%
2019/10/08	24	46.90	113	46.43	47.00	-89	2,681	-3.32%	大賣/
2019/10/07	2	45.40	1	44.75	44.75	1	2,482	0.04%
2019/10/04	87	45.57	15	45.33	44.90	72	2,482	2.90%
2019/10/02	11	45.52	9	45.23	45.40	2	2,477	0.08%
2019/10/01	9	44.95	1	44.70	44.95	8	2,461	0.33%
2019/09/27	1	43.05	0	0.00	43.00	1	2,455	0.04%
2019/09/25	0	0.00	1	44.50	44.10	-1	2,477	-0.04%
2019/09/24	1	45.70	2	46.43	45.70	-1	2,468	-0.04%
2019/09/20	7	45.81	5	46.07	46.10	2	2,457	0.08%
2019/09/19	115	47.32	110	47.09	46.50	5	2,419	0.21%	大買/大賣/
2019/09/18	22	44.86	21	44.96	45.90	1	2,245	0.04%
2019/09/17	1	44.45	8	43.98	44.70	-7	2,237	-0.31%
2019/09/16	1	43.15	1	43.55	42.75	0	2,205	0.00%
2019/09/12	21	43.68	75	43.59	43.70	-54	2,198	-2.46%
2019/09/11	18	43.50	18	43.60	43.40	0	2,202	0.00%
2019/09/10	2	44.55	31	45.55	45.00	-29	2,209	-1.31%
2019/09/09	2	47.13	4	46.80	46.20	-2	2,176	-0.09%
2019/09/06	2	46.30	0	0.00	45.95	2	2,114	0.09%
2019/09/05	0	0.00	1	46.30	46.20	-1	2,103	-0.05%
2019/09/04	0	0.00	1	46.30	46.30	-1	2,093	-0.05%
2019/09/03	5	46.34	83	46.76	46.00	-78	2,091	-3.73%
2019/09/02	60	46.80	0	0.00	47.50	60	2,091	2.87%
2019/08/30	15	46.88	14	46.00	45.60	1	2,058	0.05%
2019/08/29	12	46.77	76	46.46	46.40	-64	2,011	-3.18%
2019/08/28	54	47.80	24	47.75	47.30	30	1,965	1.53%
2019/08/27	52	47.52	38	45.57	48.10	14	1,869	0.75%
2019/08/26	32	43.94	18	44.17	44.00	14	1,735	0.81%
2019/08/23	7	45.46	7	45.51	45.35	0	1,688	0.00%
2019/08/22	15	46.23	19	46.19	46.35	-4	1,643	-0.24%
2019/08/21	54	44.73	46	44.80	44.80	8	1,537	0.52%
2019/08/20	72	44.60	60	44.33	44.70	12	1,452	0.83%
2019/08/19	21	41.62	48	41.65	41.90	-27	1,221	-2.21%
2019/08/16	23	40.01	37	39.79	40.40	-14	1,134	-1.23%
2019/08/15	15	38.00	0	0.00	38.05	15	1,050	1.43%
2019/08/14	2	37.93	7	38.72	37.85	-5	1,028	-0.49%
2019/08/13	0	0.00	1	37.30	38.25	-1	984	-0.10%
2019/08/12	6	37.13	4	37.09	37.20	2	973	0.21%
2019/08/08	1	35.50	0	0.00	35.10	1	919	0.11%
2019/08/05	0	0.00	2	34.73	34.05	-2	911	-0.22%
2019/07/30	0	0.00	2	35.55	34.95	-2	904	-0.22%
2019/07/29	0	0.00	2	37.00	36.80	-2	887	-0.23%
2019/07/24	0	0.00	2	36.60	37.00	-2	878	-0.23%
2019/07/23	0	0.00	2	36.35	36.20	-2	860	-0.23%
2019/07/22	7	36.48	0	0.00	36.45	7	857	0.82%
2019/07/19	0	0.00	1	36.15	36.25	-1	851	-0.12%
2019/07/18	0	0.00	1	35.80	35.70	-1	843	-0.12%
2019/07/17	3	35.72	35	35.71	36.10	-32	843	-3.79%
2019/07/16	63	36.80	2	36.85	36.15	61	830	7.34%
2019/07/15	0	0.00	58	34.83	35.00	-58	751	-7.72%
2019/07/10	0	0.00	2	34.65	34.70	-2	743	-0.27%
2019/07/02	0	0.00	1	33.70	34.00	-1	678	-0.15%
2019/07/01	1	33.50	0	0.00	33.55	1	655	0.15%
2019/06/27	2	33.45	2	33.15	33.15	0	639	0.00%
2019/06/26	0	0.00	36	33.11	33.40	-36	619	-5.81%
2019/06/25	3	33.22	2	33.23	33.25	1	612	0.16%
2019/06/24	15	33.64	21	33.37	33.25	-6	597	-1.00%
2019/06/20	5	32.30	0	0.00	32.35	5	512	0.98%
2019/06/19	3	31.90	0	0.00	32.20	3	510	0.59%
2019/06/18	18	32.84	4	32.11	31.85	14	500	2.80%
2019/06/17	22	31.17	1	31.15	31.10	21	463	4.53%
2019/06/14	2	30.85	0	0.00	30.85	2	468	0.43%
2019/06/13	1	30.95	34	30.92	30.90	-33	483	-6.83%
2019/06/12	3	31.45	0	0.00	31.20	3	487	0.62%
2019/06/11	18	31.04	3	31.07	31.20	15	485	3.09%
2019/06/10	35	31.11	2	31.13	31.15	33	468	7.04%
2019/06/05	0	0.00	5	29.03	28.70	-5	458	-1.09%
2019/05/30	1	28.50	0	0.00	28.90	1	507	0.20%
2019/05/29	2	28.15	0	0.00	27.95	2	582	0.34%
2019/05/27	2	28.50	0	0.00	28.40	2	606	0.33%
2019/05/24	2	29.15	0	0.00	29.10	2	640	0.31%
2019/05/22	23	30.68	6	30.00	30.00	17	671	2.53%
2019/05/21	63	30.36	0	0.00	30.65	63	681	9.25%
2019/05/20	57	30.27	0	0.00	30.05	57	740	7.69%
2019/05/17	7	31.34	2	31.50	30.55	5	748	0.67%
2019/05/03	4	32.05	1	31.85	32.20	3	933	0.32%
2019/04/23	0	0.00	4	32.46	32.55	-4	1,319	-0.30%
2019/04/03	25	34.42	25	34.54	34.15	0	1,472	0.00%
2019/03/22	0	0.00	1	34.60	33.85	-1	1,556	-0.06%
2019/03/21	1	34.55	0	0.00	34.20	1	1,575	0.06%
2019/03/20	1	34.15	0	0.00	34.00	1	1,638	0.06%
2019/03/18	5	33.81	10	33.88	33.95	-5	1,808	-0.28%
2019/03/15	0	0.00	1	34.95	34.85	-1	1,829	-0.05%
2019/03/12	5	35.60	7	35.38	35.30	-2	2,209	-0.09%
2019/03/07	0	0.00	1	37.40	36.00	-1	2,353	-0.04%
2019/03/06	0	0.00	3	37.27	37.20	-3	2,397	-0.13%
2019/03/04	22	37.61	25	37.97	37.90	-3	2,692	-0.11%
2019/02/26	1	36.90	0	0.00	36.80	1	2,641	0.04%
2019/02/25	1	37.40	0	0.00	37.25	1	2,683	0.04%
2019/02/20	0	0.00	5	36.85	36.70	-5	2,678	-0.19%
2019/02/19	6	37.25	17	37.23	36.70	-11	2,688	-0.41%
2019/02/15	3	36.10	4	36.01	36.00	-1	2,692	-0.04%
2019/02/14	30	37.30	19	37.95	36.60	11	2,683	0.41%
2019/02/13	44	36.72	40	36.84	36.35	4	2,608	0.15%
2019/02/12	4	36.15	3	36.50	36.30	1	2,576	0.04%
2019/02/11	5	34.90	6	35.20	36.15	-1	2,557	-0.04%
2019/01/30	1	34.60	0	0.00	34.40	1	2,554	0.04%
2019/01/29	0	0.00	1	34.45	34.50	-1	2,595	-0.04%
2019/01/25	2	35.28	0	0.00	34.95	2	2,603	0.08%
2019/01/23	2	35.28	1	35.80	34.90	1	2,628	0.04%
2019/01/22	0	0.00	1	35.10	34.90	-1	2,613	-0.04%
2019/01/21	4	35.74	16	36.10	35.70	-12	2,603	-0.46%
2019/01/18	33	36.08	62	35.96	35.70	-29	2,556	-1.13%
2019/01/17	43	34.61	42	34.62	34.60	1	2,434	0.04%
2019/01/16	6	35.27	8	35.06	35.10	-2	2,417	-0.08%
2019/01/15	59	35.12	3	34.90	35.20	56	2,336	2.40%
2019/01/10	0	0.00	1	33.45	33.40	-1	2,266	-0.04%
2019/01/08	2	33.55	3	33.50	33.50	-1	2,284	-0.04%
2019/01/04	31	32.80	33	33.03	32.90	-2	2,294	-0.09%
2019/01/02	31	33.49	0	0.00	33.55	31	2,326	1.33%
2018/12/28	17	33.61	48	33.81	33.25	-31	2,346	-1.32%
2018/12/26	1	33.45	0	0.00	31.70	1	2,339	0.04%
2018/12/20	0	0.00	10	31.50	31.95	-10	2,419	-0.41%
2018/12/18	0	0.00	100	34.56	34.00	-100	2,493	-4.01%
2018/12/17	2	34.65	3	35.03	35.35	-1	2,473	-0.04%
2018/12/14	1	34.80	400	34.91	35.05	-399	2,464	-16.19%	大賣/鉅額交易
2018/12/13	21	35.98	609	36.29	35.80	-588	2,446	-24.04%	大賣/鉅額交易
2018/12/12	78	37.92	34	37.56	37.10	44	2,386	1.84%
2018/12/11	15	34.78	14	34.45	34.80	1	2,220	0.05%
2018/12/10	1	34.05	0	0.00	34.30	1	2,221	0.05%
2018/12/07	82	36.28	50	36.62	36.00	32	2,193	1.46%
2018/12/06	270	36.70	56	36.22	35.10	214	2,121	10.09%	大買/鉅額交易
2018/12/05	932	39.52	124	38.89	38.95	808	2,034	39.71%	大買/大賣/鉅額交易
2018/12/04	0	0.00	2	35.95	36.30	-2	1,827	-0.11%
2018/12/03	38	36.52	73	36.13	35.90	-35	1,816	-1.93%
2018/11/30	4	35.85	7	36.21	35.00	-3	1,745	-0.17%
2018/11/29	21	35.06	18	34.61	35.30	3	1,674	0.18%
2018/11/28	108	35.43	119	35.16	35.30	-11	1,616	-0.68%	大買/大賣/
2018/11/27	51	33.60	7	32.71	33.75	44	1,451	3.03%
2018/11/26	0	0.00	2	30.50	30.70	-2	1,329	-0.15%
2018/11/23	3	29.70	13	29.83	29.85	-10	1,321	-0.76%
2018/11/22	5	30.59	8	31.52	29.70	-3	1,358	-0.22%
2018/11/21	0	0.00	5	30.08	30.75	-5	1,312	-0.38%
2018/11/20	1	30.95	11	30.35	30.00	-10	1,312	-0.76%
2018/11/19	3	30.30	3	30.20	30.25	0	1,302	0.00%
2018/11/16	1	30.25	1	30.20	29.95	0	1,295	0.00%
2018/11/15	29	30.34	13	30.40	30.00	16	1,279	1.25%
2018/11/13	0	0.00	3	28.80	28.80	-3	1,220	-0.25%
2018/11/08	0	0.00	10	29.15	28.65	-10	1,263	-0.79%
2018/11/06	16	28.98	20	29.55	27.85	-4	1,292	-0.31%
2018/11/05	23	28.61	0	0.00	28.95	23	1,315	1.75%
2018/11/01	3	28.30	3	28.40	28.35	0	1,338	0.00%
2018/10/31	0	0.00	2	27.45	27.45	-2	1,349	-0.15%
2018/10/26	0	0.00	6	26.13	25.35	-6	1,384	-0.43%
2018/10/25	4	25.95	0	0.00	25.60	4	1,397	0.29%
2018/10/24	10	28.50	14	27.95	27.70	-4	1,399	-0.29%
2018/10/23	2	28.35	0	0.00	28.35	2	1,419	0.14%
2018/10/17	10	29.95	0	0.00	29.25	10	1,610	0.62%
2018/10/16	0	0.00	1	28.30	28.90	-1	1,633	-0.06%
2018/10/15	10	28.24	10	28.31	28.35	0	1,661	0.00%
2018/10/12	6	26.81	12	26.46	28.05	-6	1,687	-0.36%
2018/10/11	1	27.00	2	27.00	27.00	-1	1,713	-0.06%
2018/10/09	39	30.72	31	30.56	30.00	8	1,792	0.45%
2018/10/08	10	33.85	31	33.76	32.70	-21	1,957	-1.07%
2018/10/04	1	38.55	0	0.00	37.50	1	1,969	0.05%
2018/10/03	0	0.00	1	38.85	37.80	-1	2,033	-0.05%
2018/10/02	2	39.85	2	39.05	38.60	0	2,079	0.00%
2018/10/01	0	0.00	10	38.76	39.10	-10	2,092	-0.48%
2018/09/28	0	0.00	13	38.70	38.50	-13	2,183	-0.60%
2018/09/26	19	39.04	45	39.04	38.30	-26	2,389	-1.09%
2018/09/25	52	38.95	1	39.15	39.65	51	2,624	1.94%
2018/09/20	1	35.25	2	35.83	35.30	-1	2,931	-0.03%
2018/09/19	0	0.00	4	36.25	36.00	-4	3,096	-0.13%
2018/09/18	2	36.10	0	0.00	35.70	2	3,290	0.06%
2018/09/17	1	37.15	2	37.23	37.25	-1	3,406	-0.03%
2018/09/14	4	37.38	0	0.00	37.45	4	3,478	0.11%
2018/09/12	0	0.00	9	35.75	35.75	-9	3,840	-0.23%
2018/09/10	18	35.43	18	35.17	35.05	0	4,200	0.00%
2018/09/07	3	39.95	3	40.10	37.40	0	4,516	0.00%
2018/09/03	9	40.10	0	0.00	40.10	9	5,940	0.15%
2018/08/30	0	0.00	1	41.30	41.30	-1	6,336	-0.02%
2018/08/29	25	42.06	21	41.66	41.10	4	6,392	0.06%
2018/08/27	10	39.51	0	0.00	40.90	10	6,494	0.15%
2018/08/24	0	0.00	10	38.44	38.90	-10	6,588	-0.15%
2018/08/21	0	0.00	1	40.60	40.70	-1	7,422	-0.01%
2018/08/17	2	43.05	2	41.80	41.30	0	7,777	0.00%
2018/08/16	1	40.95	1	41.20	41.20	0	7,946	0.00%
2018/08/14	1	40.00	0	0.00	40.85	1	7,949	0.01%
2018/08/13	0	0.00	5	38.85	39.40	-5	7,935	-0.06%
2018/08/10	0	0.00	3	43.85	42.00	-3	7,897	-0.04%
2018/08/09	0	0.00	7	46.20	45.80	-7	7,839	-0.09%
2018/08/08	0	0.00	10	48.00	47.30	-10	7,819	-0.13%
2018/08/06	0	0.00	2	47.60	47.30	-2	7,814	-0.03%
2018/08/03	1	47.25	0	0.00	48.15	1	7,840	0.01%
2018/07/31	4	48.31	4	48.74	48.40	0	7,801	0.00%
2018/07/30	1	48.75	2	48.95	48.60	-1	7,792	-0.01%
2018/07/27	7	50.81	2	50.20	50.90	5	7,785	0.06%
2018/07/26	2	49.90	125	50.92	49.90	-123	7,776	-1.58%	大賣/鉅額交易
2018/07/25	1	49.05	3	49.65	50.30	-2	7,717	-0.03%
2018/07/24	4	49.78	12	50.83	49.75	-8	7,694	-0.10%
2018/07/23	3	48.60	10	47.75	48.10	-7	7,619	-0.09%
2018/07/20	35	48.89	100	48.29	48.60	-65	7,595	-0.86%
2018/07/19	47	48.93	34	48.60	49.80	13	7,558	0.17%
2018/07/18	41	49.78	22	50.86	49.20	19	7,535	0.25%
2018/07/17	16	50.50	28	51.72	50.90	-12	7,498	-0.16%
2018/07/16	65	53.04	50	53.65	53.50	15	7,432	0.20%
2018/07/13	135	50.69	9	50.59	50.10	126	7,316	1.72%	大買/鉅額交易
2018/07/12	72	49.55	72	49.61	50.50	0	7,303	0.00%
2018/07/11	1	50.40	1	50.80	49.60	0	7,281	0.00%
2018/07/10	49	50.08	5	50.30	51.00	44	7,212	0.61%
2018/07/09	5	49.75	6	51.00	49.50	-1	7,168	-0.01%
2018/07/06	20	50.37	14	50.41	51.10	6	7,143	0.08%
2018/07/05	54	49.25	56	49.55	50.30	-2	7,059	-0.03%
2018/07/04	7	52.83	88	53.17	52.20	-81	6,912	-1.17%
2018/07/03	84	57.89	79	57.49	54.10	5	6,815	0.07%
2018/07/02	23	56.37	68	56.76	55.80	-45	6,538	-0.69%
2018/06/29	57	56.14	48	56.57	55.40	9	6,411	0.14%
2018/06/28	127	55.19	22	54.73	55.00	105	6,177	1.70%	大買/鉅額交易
2018/06/27	12	53.18	24	54.26	53.20	-12	6,026	-0.20%
2018/06/26	4	51.65	3	51.53	51.50	1	5,837	0.02%
2018/06/25	4	51.55	14	51.51	50.50	-10	5,736	-0.17%
2018/06/22	216	53.95	321	53.03	52.50	-105	5,680	-1.85%	大買/大賣/鉅額交易
2018/06/21	137	55.90	172	56.32	56.30	-35	5,564	-0.63%	大買/大賣/
2018/06/20	107	54.37	24	52.88	52.20	83	5,338	1.55%	大買/
2018/06/19	10	54.80	55	55.19	53.80	-45	5,136	-0.88%
2018/06/15	413	58.03	405	58.71	57.20	8	5,187	0.15%	大買/大賣/
2018/06/14	132	57.97	203	57.08	58.50	-71	4,883	-1.45%	大買/大賣/
2018/06/13	294	57.70	288	55.99	53.20	6	4,486	0.13%	大買/大賣/
2018/06/12	267	56.34	262	56.15	56.50	5	4,175	0.12%	大買/大賣/
2018/06/11	187	52.79	144	50.00	53.20	43	3,770	1.14%	大買/大賣/
2018/06/08	213	47.58	127	46.91	48.40	86	3,522	2.44%	大買/大賣/
2018/06/07	54	45.11	22	44.30	45.60	32	3,275	0.98%
2018/06/06	18	44.21	15	44.24	43.85	3	3,170	0.09%
2018/06/05	13	45.37	16	44.35	43.90	-3	3,131	-0.10%
2018/06/04	17	46.93	4	47.58	45.55	13	3,106	0.42%
2018/06/01	0	0.00	9	47.43	46.50	-9	3,065	-0.29%
2018/05/31	110	48.61	144	49.04	46.10	-34	3,119	-1.09%	大買/大賣/
2018/05/30	141	46.48	122	45.10	47.10	19	2,874	0.66%	大買/大賣/
2018/05/29	140	45.96	121	45.88	43.90	19	2,552	0.74%	大買/大賣/
2018/05/28	87	43.33	106	43.03	43.85	-19	2,358	-0.81%	大賣/
2018/05/25	44	42.11	38	41.83	40.95	6	2,209	0.27%
2018/05/24	50	40.86	27	40.61	41.70	23	2,033	1.13%
2018/05/23	0	0.00	4	37.34	37.95	-4	1,873	-0.21%
2018/05/22	2	36.75	0	0.00	36.05	2	1,871	0.11%
2018/05/14	0	0.00	1	37.60	36.80	-1	2,101	-0.05%
2018/05/11	4	38.63	0	0.00	37.20	4	2,141	0.19%
2018/05/10	0	0.00	10	36.55	37.20	-10	2,191	-0.46%
2018/05/09	0	0.00	1	35.90	35.30	-1	2,418	-0.04%
2018/05/08	1	35.20	0	0.00	35.20	1	2,601	0.04%
2018/05/04	17	33.59	3	33.88	34.25	14	3,184	0.44%
2018/05/03	10	35.15	18	34.22	33.70	-8	3,340	-0.24%
2018/04/30	14	36.99	1	37.50	37.00	13	3,608	0.36%
2018/04/27	1	37.00	15	37.00	37.00	-14	3,747	-0.37%
2018/04/26	0	0.00	7	36.51	36.00	-7	3,777	-0.19%
2018/04/25	2	37.55	0	0.00	37.90	2	3,797	0.05%
2018/04/20	1	40.75	1	40.95	39.85	0	3,935	0.00%
2018/04/19	8	41.19	2	41.03	40.75	6	3,927	0.15%
2018/04/18	13	38.04	24	37.55	38.70	-11	3,847	-0.29%
2018/04/17	0	0.00	1	36.75	36.50	-1	3,837	-0.03%
2018/04/13	1	38.80	0	0.00	38.80	1	3,945	0.03%
2018/04/12	0	0.00	3	38.72	38.50	-3	4,002	-0.07%
2018/04/11	10	39.05	67	39.61	39.65	-57	4,144	-1.38%
2018/04/10	1	40.65	0	0.00	40.35	1	4,193	0.02%
2018/04/09	0	0.00	4	41.00	40.65	-4	4,283	-0.09%
2018/04/03	1	41.05	7	41.09	40.95	-6	4,431	-0.14%
2018/04/02	1	41.90	1	41.40	41.30	0	4,514	0.00%
2018/03/31	0	0.00	2	40.80	41.20	-2	4,816	-0.04%
2018/03/30	2	41.68	1	41.85	40.85	1	4,904	0.02%
2018/03/29	0	0.00	5	41.40	41.40	-5	4,974	-0.10%
2018/03/28	1	41.35	8	41.56	41.35	-7	5,094	-0.14%
2018/03/27	60	42.00	2	41.78	41.60	58	5,175	1.12%
2018/03/26	2	41.18	15	40.84	41.20	-13	5,342	-0.24%
2018/03/23	5	40.92	36	41.00	40.65	-31	5,561	-0.56%
2018/03/22	8	42.11	14	42.72	41.95	-6	5,565	-0.11%
2018/03/21	30	45.17	65	44.73	43.60	-35	5,554	-0.63%
2018/03/20	9	42.69	12	41.76	43.00	-3	5,452	-0.06%
2018/03/19	8	41.94	39	42.09	41.80	-31	5,478	-0.57%
2018/03/16	0	0.00	4	43.03	42.50	-4	5,526	-0.07%
2018/03/15	0	0.00	2	42.33	42.65	-2	5,672	-0.04%
2018/03/14	3	42.03	1	42.40	42.10	2	5,723	0.03%
2018/03/13	41	42.93	9	43.16	42.00	32	5,841	0.55%
2018/03/12	0	0.00	3	41.53	41.50	-3	5,805	-0.05%
2018/03/09	15	41.27	8	41.87	41.45	7	5,804	0.12%
2018/03/08	5	42.25	14	41.74	41.70	-9	5,783	-0.16%
2018/03/07	18	42.18	48	42.83	41.10	-30	5,746	-0.52%
2018/03/06	100	44.17	23	44.41	43.20	77	5,715	1.35%
2018/03/05	63	42.25	5	41.94	41.45	58	5,554	1.04%
2018/03/01	1	40.90	1	41.00	41.00	0	5,495	0.00%
2018/02/27	0	0.00	1	41.40	40.35	-1	5,541	-0.02%
2018/02/26	1	40.80	0	0.00	40.90	1	5,558	0.02%
2018/02/23	8	41.48	8	41.45	41.10	0	5,742	0.00%
2018/02/22	6	40.37	5	40.48	40.50	1	6,065	0.02%
2018/02/21	1	40.40	1	40.20	40.30	0	6,351	0.00%
2018/02/12	1	38.65	2	38.20	38.65	-1	6,631	-0.02%
2018/02/09	10	35.59	2	36.30	37.50	8	6,645	0.12%
2018/02/08	7	39.21	13	39.29	39.15	-6	6,637	-0.09%
2018/02/07	6	39.63	6	39.73	38.85	0	6,614	0.00%
2018/02/06	7	40.43	6	41.11	38.30	1	6,578	0.02%
2018/02/05	2	40.95	45	40.97	42.50	-43	6,496	-0.66%
2018/02/02	70	43.99	97	44.76	43.75	-27	6,467	-0.42%
2018/02/01	156	47.98	143	46.81	45.60	13	6,401	0.20%	大買/大賣/
2018/01/31	61	47.51	83	46.36	47.10	-22	6,168	-0.36%
2018/01/30	74	47.02	565	48.86	46.60	-491	5,992	-8.19%	大賣/鉅額交易
2018/01/29	674	47.67	106	47.46	47.85	568	5,696	9.97%	大買/大賣/鉅額交易
2018/01/26	112	43.64	131	43.68	43.50	-19	5,462	-0.35%	大買/大賣/
2018/01/25	167	44.77	113	45.18	41.80	54	5,388	1.00%	大買/大賣/
2018/01/24	53	43.43	74	43.75	44.60	-21	5,370	-0.39%
2018/01/23	14	44.89	9	44.86	45.25	5	5,326	0.09%
2018/01/22	1	40.80	3	39.42	41.15	-2	5,353	-0.04%
2018/01/19	4	40.49	4	40.48	40.10	0	5,650	0.00%
2018/01/18	7	40.92	15	40.41	40.15	-8	6,086	-0.13%
2018/01/17	3	38.98	10	39.00	39.15	-7	6,095	-0.11%
2018/01/16	2	40.13	5	40.09	39.70	-3	6,165	-0.05%
2018/01/11	2	39.80	0	0.00	39.50	2	6,285	0.03%
2018/01/10	3	39.70	4	40.11	39.15	-1	6,270	-0.02%
2018/01/09	57	40.81	46	41.03	40.15	11	6,242	0.18%
2018/01/08	4	45.15	4	45.75	43.85	0	6,153	0.00%
2018/01/05	13	45.79	26	45.81	45.30	-13	6,100	-0.21%
2018/01/04	6	43.14	1	43.30	43.30	5	5,938	0.08%
2018/01/03	7	44.59	5	44.52	44.10	2	5,876	0.03%
2018/01/02	14	44.40	14	44.03	43.80	0	5,769	0.00%