尼克森 (3317)-美商高盛券商分點個股進出

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
55.1
漲跌
▲0.1
漲幅
+0.18%
成交量
800張
產業
上櫃半導體類股
495人加入追蹤

立即追蹤
本地時間:14:30

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－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/30	0	0.00	12	55.80	55.10	-12	223	-5.37%
2024/05/29	9	54.96	0	0.00	55.00	9	215	4.18%
2024/05/28	14	54.79	9	54.60	54.90	5	215	2.33%
2024/05/27	12	53.67	0	0.00	54.00	12	212	5.65%
2024/05/24	5	53.04	0	0.00	53.00	5	215	2.32%
2024/05/22	8	53.44	1	53.40	53.60	7	227	3.08%
2024/05/21	0	0.00	1	52.90	52.80	-1	229	-0.44%
2024/05/20	2	53.20	1	53.60	53.30	1	232	0.43%
2024/05/17	16	53.55	0	0.00	53.70	16	235	6.81%
2024/05/15	9	53.10	0	0.00	52.90	9	239	3.76%
2024/05/14	3	53.10	1	52.60	52.70	2	245	0.81%
2024/05/13	2	53.00	2	53.00	52.70	0	246	0.00%
2024/05/10	3	52.63	0	0.00	52.90	3	249	1.20%
2024/05/09	1	53.30	0	0.00	53.20	1	249	0.40%
2024/05/08	1	53.00	0	0.00	53.10	1	250	0.40%
2024/05/07	1	52.00	0	0.00	52.40	1	253	0.39%
2024/05/06	1	52.20	0	0.00	52.40	1	254	0.39%
2024/05/02	14	51.16	0	0.00	51.50	14	259	5.39%
2024/04/30	6	51.20	0	0.00	51.00	6	264	2.27%
2024/04/29	4	51.15	0	0.00	51.10	4	267	1.50%
2024/04/25	1	50.40	0	0.00	50.40	1	278	0.36%
2024/04/24	8	50.90	18	50.83	50.90	-10	281	-3.55%
2024/04/22	1	50.20	7	50.13	49.80	-6	300	-2.00%
2024/04/19	4	49.65	0	0.00	50.10	4	306	1.31%
2024/04/17	4	50.88	0	0.00	51.30	4	310	1.29%
2024/04/16	8	49.71	0	0.00	49.50	8	312	2.56%
2024/04/12	1	52.60	0	0.00	52.10	1	316	0.32%
2024/04/11	2	53.05	0	0.00	52.70	2	318	0.63%
2024/04/10	2	53.60	0	0.00	53.40	2	322	0.62%
2024/04/08	2	53.00	1	53.00	53.00	1	329	0.30%
2024/04/03	0	0.00	1	53.50	53.50	-1	334	-0.30%
2024/04/02	0	0.00	11	52.90	52.70	-11	341	-3.22%
2024/04/01	0	0.00	12	52.68	52.80	-12	346	-3.46%
2024/03/29	0	0.00	14	52.37	52.00	-14	353	-3.96%
2024/03/28	3	52.53	14	52.36	52.30	-11	357	-3.08%
2024/03/27	0	0.00	16	52.07	52.20	-16	364	-4.39%
2024/03/26	0	0.00	11	52.17	51.80	-11	373	-2.95%
2024/03/25	0	0.00	21	52.72	52.60	-21	376	-5.58%
2024/03/21	8	53.35	7	53.20	53.10	1	387	0.26%
2024/03/20	0	0.00	1.2	52.93	52.60	-1.2	399	-0.30%
2024/03/19	0	0.00	3	52.70	52.70	-3	407	-0.74%
2024/03/18	4	52.90	4	52.63	53.10	0	414	0.00%
2024/03/15	0	0.00	25	52.59	52.20	-25	443	-5.64%
2024/03/14	0	0.00	2	52.35	52.60	-2	460	-0.43%
2024/03/13	0	0.00	8	52.61	52.00	-8	475	-1.68%
2024/03/12	5	54.08	4	53.88	53.90	1	485	0.21%
2024/03/11	9	53.74	8	53.45	53.50	1	524	0.19%
2024/03/08	10	54.87	5	54.42	54.10	5	535	0.93%
2024/03/07	0	0.00	24	56.01	55.10	-24	559	-4.29%
2024/03/06	20	57.05	4	57.00	57.10	16	592	2.70%
2024/03/05	7	56.81	11	56.86	56.70	-4	741	-0.54%
2024/03/04	8	57.11	10	57.05	57.00	-2	826	-0.24%
2024/03/01	16	57.06	14	56.86	56.90	2	832	0.24%
2024/02/29	1	56.60	9	56.68	56.70	-8	835	-0.96%
2024/02/27	1	57.50	16	56.26	56.50	-15	843	-1.78%
2024/02/26	9	56.88	4	56.83	56.80	5	864	0.58%
2024/02/23	0	0.00	17	56.57	56.10	-17	892	-1.90%
2024/02/22	0	0.00	9	56.56	56.70	-9	901	-1.00%
2024/02/21	6	56.80	8	56.78	56.80	-2	931	-0.21%
2024/02/20	0	0.00	5	57.30	56.60	-5	933	-0.54%
2024/02/19	0	0.00	9	56.90	57.00	-9	933	-0.96%
2024/02/16	0	0.00	1	57.10	57.00	-1	939	-0.11%
2024/02/15	2	55.65	0	0.00	56.20	2	936	0.21%
2024/02/05	1	53.90	3	54.00	54.00	-2	941	-0.21%
2024/02/02	5	54.78	1	54.50	54.50	4	947	0.42%
2024/02/01	3	54.53	1	54.70	54.80	2	961	0.21%
2024/01/31	3	55.20	0	0.00	54.80	3	1,034	0.29%
2024/01/30	2	55.50	1	55.80	54.90	1	1,081	0.09%
2024/01/29	8	55.80	1	55.50	56.00	7	1,084	0.65%
2024/01/26	5	56.08	7	56.09	55.60	-2	1,088	-0.18%
2024/01/25	6	57.12	5	57.12	56.60	1	1,098	0.09%
2024/01/24	9	57.58	0	0.00	57.50	9	1,101	0.82%
2024/01/23	5	57.04	0	0.00	56.90	5	1,103	0.45%
2024/01/22	9	57.10	1	57.30	57.10	8	1,118	0.72%
2024/01/19	6	56.42	0	0.00	56.60	6	1,134	0.53%
2024/01/18	4	56.08	8	56.24	55.80	-4	1,139	-0.35%
2024/01/17	0	0.00	6	56.73	56.40	-6	1,143	-0.52%
2024/01/16	8	56.35	42	56.75	57.40	-34	1,138	-2.99%
2024/01/15	19	55.70	0	0.00	56.20	19	1,131	1.68%
2024/01/12	0	0.00	15	55.88	55.50	-15	1,129	-1.33%
2024/01/11	0	0.00	16	56.18	56.00	-16	1,133	-1.41%
2024/01/10	3	56.67	29	56.48	56.40	-26	1,138	-2.28%
2024/01/09	57	57.21	13	57.75	57.20	44	1,149	3.83%
2024/01/08	0	0.00	10	59.39	58.50	-10	1,145	-0.87%
2024/01/05	3	59.50	13	59.58	59.50	-10	1,154	-0.87%
2024/01/04	19	60.08	12	60.29	59.60	7	1,181	0.59%
2024/01/03	2	60.20	2	60.35	60.30	0	1,185	0.00%
2024/01/02	2	61.15	7	62.01	60.90	-5	1,203	-0.42%
2023/12/29	11	62.54	1	62.50	62.10	10	1,205	0.83%
2023/12/28	32	63.11	0	0.00	62.90	32	1,209	2.65%
2023/12/27	12	62.45	2	63.10	62.40	10	1,213	0.82%
2023/12/26	3	62.93	25	62.70	62.70	-22	1,215	-1.81%
2023/12/25	0	0.00	11	62.36	62.70	-11	1,216	-0.90%
2023/12/22	9	62.22	11	62.08	62.40	-2	1,217	-0.16%
2023/12/21	0	0.00	17	61.24	61.60	-17	1,216	-1.40%
2023/12/20	1	61.40	18	61.20	61.00	-17	1,214	-1.40%
2023/12/19	21	60.59	6	61.17	60.70	15	1,213	1.24%
2023/12/18	2	62.60	40	62.40	62.00	-38	1,208	-3.14%
2023/12/15	13	63.18	27	63.48	63.20	-14	1,210	-1.16%
2023/12/14	2	63.85	18	64.21	64.30	-16	1,208	-1.32%
2023/12/13	3	64.03	28	64.09	63.80	-25	1,207	-2.07%
2023/12/12	10	63.98	34	64.27	64.30	-24	1,242	-1.93%
2023/12/11	27	62.17	14	62.34	63.10	13	1,256	1.03%
2023/12/08	18	63.02	9	63.16	62.80	9	1,268	0.71%
2023/12/07	37	63.35	15	64.17	62.50	22	1,261	1.74%
2023/12/06	14	65.01	69	64.80	64.90	-55	1,254	-4.38%
2023/12/05	30	63.48	4	63.53	63.50	26	1,218	2.13%
2023/12/04	8	64.41	40	64.42	64.00	-32	1,216	-2.63%
2023/12/01	108	64.81	18	65.13	65.20	90	1,191	7.55%	大買/
2023/11/30	11	63.62	102	64.08	65.20	-91	1,155	-7.87%	大賣/
2023/11/29	95	61.74	52	62.26	63.30	43	1,002	4.29%
2023/11/28	30	58.91	0	0.00	59.80	30	916	3.27%
2023/11/27	8	58.60	12	59.47	58.30	-4	907	-0.44%
2023/11/24	30	59.47	2	59.50	59.50	28	900	3.11%
2023/11/22	18	59.01	23.5	60.23	59.90	-5.5	866	-0.64%
2023/11/21	101	58.20	39	58.07	58.00	62	833	7.44%	大買/
2023/11/20	19	58.23	5	58.20	58.50	14	824	1.70%
2023/11/17	4	55.80	12	55.64	56.10	-8	797	-1.00%
2023/11/16	13	55.75	17	55.98	55.70	-4	795	-0.50%
2023/11/15	20	56.25	5	56.12	56.00	15	791	1.89%
2023/11/14	11	55.51	11	55.47	55.50	0	785	0.00%
2023/11/13	52	55.24	10	55.26	55.00	42	789	5.32%
2023/11/10	16	56.12	1	56.00	56.00	15	779	1.93%
2023/11/09	2	55.70	16	56.27	55.60	-14	771	-1.81%
2023/11/08	2	57.40	362	57.03	56.90	-360	761	-47.27%	大賣/鉅額交易
2023/11/07	63	60.77	34	62.41	62.30	29	689	4.21%
2023/11/06	32	59.38	5	58.94	59.50	27	641	4.21%
2023/11/03	6	58.80	21	58.50	58.50	-15	641	-2.34%
2023/11/02	26	59.16	19	59.05	59.50	7	648	1.08%
2023/11/01	16	57.74	25	57.12	57.90	-9	634	-1.42%
2023/10/31	6	57.82	17	58.84	57.30	-11	629	-1.75%
2023/10/30	95	58.52	0	0.00	58.90	95	625	15.19%
2023/10/27	1	57.90	0	0.00	56.80	1	607	0.16%
2023/10/26	29	57.74	1	58.30	58.30	28	589	4.75%
2023/10/25	20	58.35	3	58.03	58.30	17	579	2.93%
2023/10/24	2	57.55	0	0.00	57.30	2	574	0.35%
2023/10/23	45	57.78	0	0.00	57.30	45	578	7.78%
2023/10/20	19	55.73	0	0.00	56.60	19	573	3.31%
2023/10/19	0	0.00	26	56.39	56.20	-26	572	-4.54%
2023/10/18	0	0.00	3	56.80	56.90	-3	567	-0.53%
2023/10/17	45	59.22	0	0.00	58.70	45	560	8.03%
2023/10/16	2	58.35	7	58.39	58.10	-5	551	-0.91%
2023/10/13	4	59.18	13	59.05	59.10	-9	549	-1.64%
2023/10/12	44	59.10	0	0.00	59.60	44	542	8.10%
2023/10/11	22	57.52	0	0.00	57.30	22	515	4.27%
2023/10/06	2.2	56.67	28	57.48	56.60	-25.8	509	-5.07%
2023/10/04	28	57.90	6	56.72	58.00	22	480	4.58%
2023/10/03	24	57.67	0	0.00	57.60	24	473	5.07%
2023/10/02	1.2	57.60	0	0.00	57.20	1.2	465	0.25%
2023/09/28	5	57.90	0	0.00	57.20	5	458	1.09%
2023/09/27	4	57.43	0	0.00	58.10	4	450	0.89%
2023/09/26	29	57.97	0	0.00	57.50	29	446	6.50%
2023/09/25	0	0.00	2	57.25	57.80	-2	438	-0.46%
2023/09/22	18	55.47	0	0.00	56.80	18	430	4.18%
2023/09/21	7	55.47	0	0.00	55.00	7	425	1.65%
2023/09/20	20	56.31	0	0.00	56.20	20	420	4.76%
2023/09/19	15	57.04	0	0.00	57.00	15	415	3.61%
2023/09/18	19	57.64	0	0.00	57.80	19	406	4.67%
2023/09/15	39	57.48	13	57.70	57.60	26	398	6.53%
2023/09/14	4	56.70	25	57.15	57.20	-21	356	-5.89%
2023/09/13	82	54.74	0	0.00	56.00	82	315	25.99%
2023/09/12	50	52.75	0	0.00	52.90	50	287	17.39%
2023/09/11	49	52.67	8	52.30	52.00	41	278	14.73%
2023/09/08	10	51.71	1	51.70	51.80	9	268	3.36%
2023/09/07	43	51.66	1	52.10	51.40	42	270	15.54%
2023/09/06	1	50.20	6	50.22	50.00	-5	257	-1.94%
2023/09/05	7	50.00	2	49.73	50.00	5	253	1.97%
2023/09/04	2	48.60	0	0.00	48.65	2	252	0.79%
2023/09/01	10	48.36	0	0.00	48.50	10	254	3.93%
2023/08/31	0	0.00	8	48.05	48.25	-8	255	-3.14%
2023/08/30	0	0.00	3	47.37	47.90	-3	256	-1.17%
2023/08/29	1	46.80	0	0.00	47.10	1	258	0.39%
2023/08/28	0	0.00	23	46.29	46.50	-23	259	-8.85%
2023/08/25	2	46.43	11	46.55	46.80	-9	258	-3.48%
2023/08/24	1	46.10	12	46.19	46.20	-11	256	-4.29%
2023/08/23	15	53.01	0	0.00	52.90	15	254	5.90%
2023/08/22	0	0.00	1	52.60	52.50	-1	247	-0.40%
2023/08/18	4	54.68	0	0.00	53.50	4	248	1.61%
2023/08/17	27	54.00	0	0.00	54.50	27	247	10.93%
2023/08/15	0	0.00	1	53.20	53.10	-1	246	-0.41%
2023/08/14	1	52.40	2	53.40	53.10	-1	249	-0.40%
2023/08/11	1	53.40	0	0.00	53.40	1	245	0.41%
2023/08/10	1	53.40	2	53.25	52.90	-1	245	-0.41%
2023/08/09	52	53.93	0	0.00	53.70	52	245	21.15%
2023/08/08	26	53.40	0	0.00	53.70	26	241	10.77%
2023/08/07	6	51.65	1	51.60	51.60	5	234	2.13%
2023/08/02	0	0.00	8	51.41	51.10	-8	242	-3.30%
2023/08/01	0	0.00	1	52.10	52.10	-1	244	-0.41%
2023/07/31	1	52.90	0	0.00	52.10	1	245	0.41%
2023/07/28	21	52.92	0	0.00	52.60	21	245	8.54%
2023/07/26	11	51.84	0	0.00	51.60	11	244	4.50%
2023/07/25	2	53.10	0	0.00	52.90	2	242	0.82%
2023/07/24	0	0.00	4	53.05	52.40	-4	243	-1.64%
2023/07/21	0	0.00	1	53.70	53.80	-1	243	-0.41%
2023/07/20	2	53.85	0	0.00	54.00	2	249	0.80%
2023/07/19	22	53.88	0	0.00	53.10	22	248	8.84%
2023/07/18	0	0.00	2	53.15	53.10	-2	254	-0.79%
2023/07/17	11	52.72	0	0.00	53.60	11	262	4.19%
2023/07/12	5	52.60	0	0.00	52.30	5	293	1.70%
2023/07/11	6	52.37	0	0.00	52.40	6	316	1.90%
2023/07/10	5	52.00	0	0.00	51.60	5	328	1.52%
2023/07/07	0	0.00	5	52.28	51.90	-5	338	-1.48%
2023/07/06	0	0.00	3	53.03	52.90	-3	349	-0.86%
2023/07/05	1	53.20	0	0.00	53.20	1	352	0.28%
2023/07/04	0	0.00	3	52.87	52.80	-3	351	-0.85%
2023/07/03	4	52.80	0	0.00	52.70	4	350	1.14%
2023/06/30	3	52.30	0	0.00	52.40	3	350	0.86%
2023/06/28	0	0.00	1	51.80	51.80	-1	352	-0.28%
2023/06/27	5	52.00	0	0.00	51.60	5	356	1.40%
2023/06/26	3	52.67	0	0.00	52.30	3	355	0.84%
2023/06/21	1	53.20	0	0.00	53.10	1	359	0.28%
2023/06/15	1	54.30	0	0.00	54.10	1	373	0.27%
2023/06/13	8	53.93	0	0.00	54.70	8	377	2.12%
2023/06/12	2	53.10	0	0.00	53.00	2	372	0.54%
2023/06/09	11	53.33	0	0.00	53.30	11	373	2.94%
2023/06/06	0	0.00	2	53.40	53.40	-2	384	-0.52%
2023/05/31	7	53.23	0	0.00	53.40	7	399	1.75%
2023/05/30	1	52.90	1	53.20	52.80	0	399	0.00%
2023/05/29	30	52.99	0	0.00	53.30	30	403	7.44%
2023/05/26	2	52.80	6	52.15	52.00	-4	405	-0.99%
2023/05/25	6	52.43	3	52.43	52.30	3	407	0.74%
2023/05/24	0	0.00	3	52.53	52.60	-3	408	-0.73%
2023/05/23	8	53.19	7	52.83	52.90	1	410	0.24%
2023/05/22	0	0.00	6	52.78	52.90	-6	414	-1.45%
2023/05/19	0	0.00	41	53.07	52.80	-41	418	-9.80%
2023/05/18	0	0.00	16	52.51	52.50	-16	418	-3.83%
2023/05/17	0	0.00	6	51.80	51.90	-6	418	-1.43%
2023/05/16	7	50.83	11	50.90	50.90	-4	418	-0.96%
2023/05/15	0	0.00	14	50.30	50.10	-14	417	-3.35%
2023/05/12	0	0.00	5	50.80	51.40	-5	420	-1.19%
2023/05/11	0	0.00	16	51.16	50.50	-16	422	-3.79%
2023/05/10	0	0.00	39	52.17	52.00	-39	427	-9.12%
2023/05/09	0	0.00	42	52.60	52.30	-42	432	-9.72%
2023/05/08	0	0.00	41	54.15	53.90	-41	427	-9.60%
2023/05/05	0	0.00	16	54.56	54.50	-16	428	-3.74%
2023/05/04	0	0.00	27	54.09	54.10	-27	435	-6.20%
2023/05/03	0	0.00	5	54.90	54.60	-5	441	-1.13%
2023/05/02	0	0.00	13	55.24	55.30	-13	445	-2.92%
2023/04/28	0	0.00	5	54.90	54.80	-5	455	-1.10%
2023/04/27	0	0.00	16	54.05	54.10	-16	454	-3.52%
2023/04/26	0	0.00	20	54.02	54.50	-20	452	-4.42%
2023/04/25	0	0.00	30	55.25	54.30	-30	451	-6.64%
2023/04/24	0	0.00	8	56.06	56.30	-8	454	-1.76%
2023/04/21	0	0.00	4	56.98	56.10	-4	454	-0.88%
2023/04/20	0	0.00	24	59.33	58.50	-24	448	-5.36%
2023/04/19	0	0.00	6	60.78	60.60	-6	441	-1.36%
2023/04/18	38	60.76	0	0.00	60.40	38	428	8.87%
2023/04/17	1	59.50	0	0.00	59.70	1	411	0.24%
2023/04/14	0	0.00	22	60.22	59.40	-22	403	-5.45%
2023/04/13	0	0.00	11	59.68	59.20	-11	383	-2.87%
2023/04/12	48	59.31	0	0.00	60.00	48	372	12.89%
2023/04/11	2	59.00	18	59.04	58.70	-16	360	-4.44%
2023/04/10	23	57.96	0	0.00	58.10	23	349	6.58%
2023/04/07	0	0.00	6	56.70	56.70	-6	346	-1.73%
2023/04/06	0	0.00	2	57.15	56.90	-2	346	-0.58%
2023/03/31	5	57.36	0	0.00	57.40	5	347	1.44%
2023/03/29	1	57.40	0	0.00	56.70	1	351	0.28%
2023/03/28	6	57.53	6	57.20	56.90	0	355	0.00%
2023/03/27	6	57.95	0	0.00	57.90	6	353	1.69%
2023/03/24	6	58.03	11	58.13	57.90	-5	355	-1.41%
2023/03/23	9	58.01	0	0.00	58.00	9	354	2.54%
2023/03/22	0	0.00	4	57.40	57.60	-4	352	-1.13%
2023/03/21	1	57.00	0	0.00	57.00	1	353	0.28%
2023/03/20	24	56.23	0	0.00	56.40	24	356	6.73%
2023/03/17	0	0.00	3	55.03	55.30	-3	383	-0.78%
2023/03/16	0	0.00	13	54.23	53.70	-13	410	-3.17%
2023/03/14	6	55.05	16	54.91	55.00	-10	466	-2.14%
2023/03/13	13	55.80	7	55.17	55.80	6	470	1.28%
2023/03/10	0	0.00	4	57.50	56.50	-4	472	-0.85%
2023/03/09	2	59.25	4	58.90	58.60	-2	476	-0.42%
2023/03/08	17	59.39	0	0.00	59.40	17	475	3.57%
2023/03/07	9	59.07	0	0.00	59.20	9	475	1.89%
2023/03/06	17	59.22	0	0.00	59.30	17	481	3.53%
2023/03/03	20	58.23	0	0.00	58.30	20	490	4.07%
2023/03/02	5	57.62	0	0.00	57.40	5	507	0.98%
2023/03/01	19	57.66	0	0.00	57.70	19	546	3.47%
2023/02/24	12	57.70	5	57.44	57.40	7	547	1.28%
2023/02/23	22	58.08	0	0.00	58.10	22	545	4.03%
2023/02/22	8	57.54	0	0.00	57.50	8	560	1.43%
2023/02/21	2	59.00	0	0.00	58.60	2	562	0.36%
2023/02/20	1	59.00	9	58.99	58.90	-8	567	-1.41%
2023/02/17	4	58.70	8	58.88	58.90	-4	565	-0.71%
2023/02/16	19	58.19	0	0.00	58.50	19	563	3.37%
2023/02/15	14	56.81	5	57.28	56.80	9	563	1.60%
2023/02/14	28	57.28	0	0.00	57.20	28	562	4.98%
2023/02/13	8	56.75	5	56.78	56.60	3	563	0.53%
2023/02/10	3	57.10	0	0.00	56.80	3	567	0.53%
2023/02/09	8	58.39	6	58.30	58.20	2	577	0.35%
2023/02/08	3	58.77	5	58.74	58.70	-2	578	-0.35%
2023/02/07	11	58.06	3	57.97	58.10	8	570	1.40%
2023/02/06	16	57.29	0	0.00	57.00	16	575	2.78%
2023/02/03	12	57.88	1	58.00	57.70	11	575	1.91%
2023/02/02	36	57.97	0	0.00	58.20	36	571	6.30%
2023/02/01	15	56.83	0	0.00	57.10	15	565	2.65%
2023/01/31	35	56.17	7	56.10	56.10	28	558	5.02%
2023/01/30	12	54.92	0	0.00	55.30	12	554	2.17%
2023/01/17	0	0.00	6	53.50	53.30	-6	546	-1.10%
2023/01/16	3	53.57	12	53.50	53.50	-9	547	-1.64%
2023/01/13	3	54.17	20	54.13	53.60	-17	548	-3.10%
2023/01/12	11	55.55	18	55.99	54.50	-7	547	-1.28%
2023/01/11	9	55.44	20	55.64	55.30	-11	538	-2.04%
2023/01/10	6	55.42	5	54.64	55.60	1	539	0.19%
2023/01/09	2	54.85	12	54.63	54.70	-10	539	-1.85%
2023/01/06	0	0.00	8	54.23	54.10	-8	542	-1.48%
2023/01/05	9	54.80	20	54.58	53.90	-11	551	-2.00%
2023/01/04	0	0.00	4	53.90	53.90	-4	554	-0.72%
2023/01/03	12	53.58	10	53.46	53.70	2	558	0.36%
2022/12/30	14	54.49	0	0.00	53.50	14	557	2.51%
2022/12/29	0	0.00	5	53.36	53.70	-5	557	-0.90%
2022/12/28	1	55.10	1	54.00	53.70	0	560	0.00%
2022/12/27	8	55.60	0	0.00	55.20	8	559	1.43%
2022/12/26	2	55.00	0	0.00	54.70	2	563	0.36%
2022/12/23	1	54.60	0	0.00	54.90	1	568	0.18%
2022/12/22	5	55.18	0	0.00	55.00	5	574	0.87%
2022/12/21	1	54.90	2	54.35	54.10	-1	579	-0.17%
2022/12/20	0	0.00	9	55.96	53.60	-9	583	-1.54%
2022/12/19	1	57.20	0	0.00	56.20	1	590	0.17%
2022/12/15	10	58.18	0	0.00	58.50	10	593	1.68%
2022/12/14	0	0.00	7	57.57	57.70	-7	594	-1.18%
2022/12/13	0	0.00	37	57.56	57.20	-37	594	-6.22%
2022/12/12	0	0.00	18	57.77	57.60	-18	594	-3.03%
2022/12/09	0	0.00	117	59.59	58.30	-117	590	-19.83%	大賣/鉅額交易
2022/12/08	11	58.90	22	57.44	59.80	-11	561	-1.96%
2022/12/07	118	58.85	6	58.00	57.20	112	535	20.93%	大買/鉅額交易
2022/12/06	8	55.99	15	56.51	55.90	-7	483	-1.45%
2022/12/05	7	57.77	3	57.60	57.20	4	481	0.83%
2022/12/02	27	57.76	11	57.77	57.60	16	484	3.30%
2022/12/01	44	57.58	0	0.00	57.30	44	484	9.09%
2022/11/30	4	56.90	4	56.65	56.70	0	483	0.00%
2022/11/29	0	0.00	8	55.98	56.10	-8	491	-1.63%
2022/11/28	6	56.90	22	56.50	56.40	-16	489	-3.27%
2022/11/25	13	56.80	19	56.41	56.20	-6	488	-1.23%
2022/11/24	1	55.40	41	56.08	56.30	-40	478	-8.35%
2022/11/23	79	55.45	6	55.10	54.90	73	459	15.88%
2022/11/22	5	52.60	9	53.19	52.50	-4	424	-0.94%
2022/11/21	0	0.00	11	54.10	53.70	-11	436	-2.52%
2022/11/18	7	55.10	53	55.95	54.60	-46	442	-10.39%
2022/11/17	11	54.06	1	54.40	54.30	10	428	2.33%
2022/11/16	67	53.41	0	0.00	53.50	67	428	15.64%
2022/11/15	26	52.60	0	0.00	52.70	26	426	6.10%
2022/11/14	0	0.00	7	52.16	52.10	-7	439	-1.59%
2022/11/11	3	52.40	4	52.40	51.90	-1	469	-0.21%
2022/11/10	11	51.80	0	0.00	51.80	11	466	2.36%
2022/11/09	1	52.00	1	52.00	51.70	0	470	0.00%
2022/11/08	17	51.46	10	51.90	51.00	7	476	1.47%
2022/11/07	12	51.84	28	51.28	51.50	-16	480	-3.33%
2022/11/04	12	49.11	1	49.20	49.80	11	472	2.33%
2022/11/03	23	48.32	1	47.10	48.85	22	469	4.69%
2022/11/02	14	48.32	67	48.43	48.00	-53	470	-11.27%
2022/11/01	20	46.85	0	0.00	47.10	20	463	4.31%
2022/10/31	40	45.90	0	0.00	46.00	40	466	8.58%
2022/10/28	0	0.00	21	44.73	44.45	-21	470	-4.46%
2022/10/27	15	45.74	2	45.58	46.00	13	475	2.73%
2022/10/26	1	45.30	21	44.76	44.50	-20	481	-4.16%
2022/10/25	2	46.10	14	45.40	45.10	-12	486	-2.47%
2022/10/24	26	46.93	0	0.00	46.00	26	492	5.28%
2022/10/21	4	46.05	6	45.33	45.00	-2	522	-0.38%
2022/10/20	1	45.45	18	45.54	45.85	-17	530	-3.21%
2022/10/19	3	47.32	0	0.00	46.50	3	536	0.56%
2022/10/18	7	47.08	0	0.00	46.90	7	542	1.29%
2022/10/17	15	46.12	9	45.05	46.95	6	551	1.09%
2022/10/14	48	45.80	3	46.75	46.80	45	563	7.98%
2022/10/13	23	44.16	14	46.14	43.00	9	573	1.57%
2022/10/12	0	0.00	2	46.48	46.85	-2	571	-0.35%
2022/10/11	0	0.00	18	46.99	46.40	-18	577	-3.12%
2022/10/07	0	0.00	6	50.24	49.80	-6	589	-1.02%
2022/10/03	26	49.81	0	0.00	49.90	26	645	4.03%
2022/09/30	35	48.69	3	47.43	49.50	32	691	4.63%
2022/09/29	21	48.63	0	0.00	48.60	21	703	2.99%
2022/09/28	33	48.08	16	49.29	47.55	17	709	2.40%
2022/09/27	17	50.08	0	0.00	51.10	17	712	2.39%
2022/09/26	7	50.16	7	53.53	50.10	0	721	0.00%
2022/09/23	0	0.00	15	54.87	54.90	-15	728	-2.06%
2022/09/22	0	0.00	11	55.73	56.10	-11	737	-1.49%
2022/09/21	2	56.45	3	55.77	56.40	-1	739	-0.14%
2022/09/20	0	0.00	32	56.29	56.10	-32	747	-4.28%
2022/09/19	0	0.00	13	56.70	56.40	-13	754	-1.72%
2022/09/16	0	0.00	42	56.54	56.30	-42	761	-5.51%
2022/09/15	0	0.00	30	57.37	56.60	-30	776	-3.86%
2022/09/14	3	55.27	40	55.56	55.90	-37	784	-4.71%
2022/09/13	1	57.20	27	57.03	56.70	-26	788	-3.30%
2022/09/12	5	57.30	10	56.86	57.30	-5	801	-0.62%
2022/09/08	0	0.00	38	56.31	56.20	-38	812	-4.67%
2022/09/07	1	57.50	16	57.14	56.70	-15	835	-1.79%
2022/09/06	5	58.62	30	58.88	58.30	-25	840	-2.97%
2022/09/05	10	61.12	43	60.66	60.50	-33	844	-3.91%
2022/09/02	0	0.00	3	63.70	63.20	-3	841	-0.36%
2022/09/01	15	64.43	13	63.73	63.20	2	851	0.23%
2022/08/31	13	64.55	16	64.69	64.70	-3	877	-0.34%
2022/08/30	15	63.53	0	0.00	63.80	15	887	1.69%
2022/08/29	5	62.00	9	62.26	62.40	-4	926	-0.43%
2022/08/26	21	64.47	46	64.76	64.30	-25	941	-2.65%
2022/08/25	1	64.10	3	64.23	63.90	-2	963	-0.21%
2022/08/24	10	63.26	10	62.67	62.20	0	1,059	0.00%
2022/08/23	6	62.85	7	62.46	63.10	-1	1,105	-0.09%
2022/08/22	4	64.65	6	64.48	64.20	-2	1,248	-0.16%
2022/08/19	15	65.87	20	66.14	65.00	-5	1,286	-0.39%
2022/08/18	14	65.30	60	64.98	65.30	-46	1,282	-3.59%
2022/08/17	8	64.26	4	64.28	64.20	4	1,259	0.32%
2022/08/16	18	64.22	10	64.11	63.90	8	1,276	0.63%
2022/08/15	26	64.12	5	64.22	64.20	21	1,320	1.59%
2022/08/12	11	63.67	9	63.70	63.70	2	1,351	0.15%
2022/08/11	3	62.97	11	62.89	62.50	-8	1,376	-0.58%
2022/08/10	0	0.00	1	61.50	61.80	-1	1,381	-0.07%
2022/08/09	3	61.63	5	61.58	61.80	-2	1,396	-0.14%
2022/08/08	4	60.53	11	60.54	61.00	-7	1,419	-0.49%
2022/08/05	14	61.26	11	61.26	61.50	3	1,442	0.21%
2022/08/04	11	59.11	4	59.55	59.70	7	1,459	0.48%
2022/08/03	5	60.06	21	60.33	59.90	-16	1,491	-1.07%
2022/08/02	17	61.05	28	61.04	60.70	-11	1,517	-0.72%
2022/08/01	2	62.60	19	62.89	62.60	-17	1,548	-1.10%
2022/07/29	16	64.28	25	63.90	63.70	-9	1,549	-0.58%
2022/07/28	25	64.51	70	65.93	62.90	-45	1,564	-2.88%
2022/07/27	10	63.06	22	64.18	64.60	-12	1,555	-0.77%
2022/07/26	23	62.72	12	63.21	62.30	11	1,548	0.71%
2022/07/25	11	63.85	5	63.98	64.20	6	1,543	0.39%
2022/07/22	81	64.41	15	64.29	63.70	66	1,541	4.28%
2022/07/21	41	63.54	32	64.07	64.40	9	1,544	0.58%
2022/07/20	30	62.85	3	62.97	62.30	27	1,534	1.76%
2022/07/19	46	61.58	4	61.15	61.80	42	1,530	2.74%
2022/07/18	45	61.52	2	61.20	61.50	43	1,526	2.82%
2022/07/15	1	60.60	0	0.00	61.10	1	1,518	0.07%
2022/07/14	2	58.10	6	58.65	59.70	-4	1,504	-0.27%
2022/07/13	13	58.57	11	58.72	58.10	2	1,491	0.13%
2022/07/12	6	56.98	8	57.31	57.10	-2	1,479	-0.14%
2022/07/11	8	58.26	25	58.66	58.40	-17	1,477	-1.15%
2022/07/08	25	58.29	60	58.60	59.20	-35	1,463	-2.39%
2022/07/07	20	53.10	17	54.39	55.50	3	1,419	0.21%
2022/07/06	5	53.54	13	53.73	51.80	-8	1,408	-0.57%
2022/07/05	4	54.48	48	54.36	55.10	-44	1,405	-3.13%
2022/07/04	17	53.89	3	54.27	53.70	14	1,401	1.00%
2022/07/01	46	56.18	22	56.66	54.50	24	1,390	1.73%
2022/06/30	41	58.33	2	58.50	58.30	39	1,374	2.84%
2022/06/29	9	61.28	6	61.42	61.10	3	1,364	0.22%
2022/06/28	10	61.78	6	62.68	62.10	4	1,361	0.29%
2022/06/27	18	64.40	3	64.50	64.50	15	1,364	1.10%
2022/06/24	2	63.45	1	63.40	63.30	1	1,364	0.07%
2022/06/23	6	63.00	6	62.82	63.30	0	1,358	0.00%
2022/06/22	4	62.78	51	63.79	62.50	-47	1,348	-3.48%
2022/06/21	1	64.30	4	66.20	66.50	-3	1,342	-0.22%
2022/06/20	21	65.45	24	65.61	63.80	-3	1,371	-0.22%
2022/06/17	3	66.90	20	66.82	67.70	-17	1,360	-1.25%
2022/06/16	24	68.74	5	70.94	67.10	19	1,361	1.40%
2022/06/15	0	0.00	18	71.04	70.00	-18	1,342	-1.34%
2022/06/14	6	70.58	7	71.56	71.60	-1	1,348	-0.07%
2022/06/13	1	71.20	0	0.00	71.20	1	1,363	0.07%
2022/06/09	2	71.85	2	72.20	72.20	0	1,358	0.00%
2022/06/07	2	74.30	4	74.10	73.90	-2	1,314	-0.15%
2022/06/06	3	73.50	2	73.85	73.10	1	1,277	0.08%
2022/06/02	25	74.59	6	74.35	74.10	19	1,267	1.50%
2022/06/01	27	74.20	27	75.21	75.10	0	1,239	0.00%
2022/05/31	19	72.95	19	72.96	73.60	0	1,138	0.00%
2022/05/27	2	68.15	3	68.47	69.90	-1	951	-0.11%
2022/05/26	1	66.60	4	67.13	66.40	-3	913	-0.33%
2022/05/25	4	67.03	6	67.32	67.10	-2	906	-0.22%
2022/05/24	10	66.33	15	67.59	66.50	-5	911	-0.55%
2022/05/23	7	68.00	11	69.07	68.00	-4	894	-0.45%
2022/05/20	10	68.48	13	67.61	68.90	-3	854	-0.35%
2022/05/19	35	64.78	8	67.35	68.10	27	820	3.29%
2022/05/18	1	64.40	0	0.00	64.30	1	790	0.13%
2022/05/17	5	63.86	3	64.13	64.80	2	783	0.26%
2022/05/16	8	63.89	21	64.61	63.10	-13	773	-1.68%
2022/05/13	17	63.47	11	63.61	64.30	6	753	0.80%
2022/05/12	6	62.90	8	62.78	61.90	-2	739	-0.27%
2022/05/11	0	0.00	13	63.10	63.10	-13	744	-1.75%
2022/05/10	24	61.81	6	62.92	65.00	18	717	2.51%
2022/05/09	7	62.61	26	62.62	61.80	-19	697	-2.73%
2022/05/06	5	58.06	9	59.21	60.10	-4	667	-0.60%
2022/05/05	8	60.05	27	60.04	59.50	-19	665	-2.86%
2022/05/04	12	59.53	13	59.92	59.00	-1	648	-0.15%
2022/05/03	21	55.83	3	55.43	56.30	18	634	2.84%
2022/04/29	0	0.00	8	55.93	55.00	-8	645	-1.24%
2022/04/28	10	54.51	1	54.80	55.00	9	654	1.38%
2022/04/27	6	52.65	11	52.70	53.80	-5	655	-0.76%
2022/04/26	8	55.41	1	55.00	54.80	7	645	1.08%
2022/04/25	5	56.18	6	56.42	55.40	-1	653	-0.15%
2022/04/22	3	60.00	6	60.05	59.80	-3	651	-0.46%
2022/04/21	4	61.20	0	0.00	60.70	4	678	0.59%
2022/04/20	1	60.80	3	60.70	60.70	-2	691	-0.29%
2022/04/19	0	0.00	5	61.48	60.40	-5	708	-0.71%
2022/04/18	1	61.00	7	61.19	60.80	-6	751	-0.80%
2022/04/15	4	62.73	7	63.04	62.10	-3	781	-0.38%
2022/04/14	1	63.40	5	63.56	63.20	-4	841	-0.48%
2022/04/12	1	63.80	8	63.88	63.90	-7	1,178	-0.59%
2022/04/11	1	66.80	8	65.85	65.00	-7	1,312	-0.53%
2022/04/08	1	67.90	10	67.86	67.70	-9	1,614	-0.56%
2022/04/07	0	0.00	11	69.07	67.60	-11	1,626	-0.68%
2022/04/06	69	69.86	3	69.67	70.00	66	1,636	4.03%
2022/04/01	0	0.00	2	70.20	70.40	-2	1,653	-0.12%
2022/03/31	0	0.00	10	71.57	70.90	-10	1,657	-0.60%
2022/03/30	9	72.41	11	72.45	72.10	-2	1,658	-0.12%
2022/03/29	40	71.42	5	71.30	71.30	35	1,654	2.12%
2022/03/28	7	70.36	2	69.50	70.40	5	1,652	0.30%
2022/03/25	2	70.95	1	70.70	70.30	1	1,656	0.06%
2022/03/24	6	71.33	0	0.00	71.30	6	1,656	0.36%
2022/03/23	4	71.00	19	71.93	70.70	-15	1,663	-0.90%
2022/03/22	9	69.69	3	69.70	69.70	6	1,648	0.36%
2022/03/21	3	70.13	6	69.32	69.10	-3	1,649	-0.18%
2022/03/17	2	69.05	8	68.71	69.80	-6	1,648	-0.36%
2022/03/16	5	68.12	15	67.95	67.10	-10	1,643	-0.61%
2022/03/15	0	0.00	19	67.57	65.80	-19	1,641	-1.16%
2022/03/14	5	67.24	1	66.80	67.40	4	1,667	0.24%
2022/03/08	5	64.92	21	66.09	64.10	-16	1,821	-0.88%
2022/03/07	3	66.13	14	66.28	66.00	-11	1,840	-0.60%
2022/03/04	4	69.98	2	69.80	68.80	2	1,906	0.10%
2022/03/03	1	70.20	10	70.16	70.40	-9	1,937	-0.46%
2022/03/02	6	68.75	0	0.00	69.90	6	1,962	0.31%
2022/03/01	10	68.90	0	0.00	68.90	10	1,979	0.51%
2022/02/25	1	67.30	1	67.70	67.40	0	2,012	0.00%
2022/02/24	7	68.01	5	67.34	66.60	2	2,110	0.09%
2022/02/23	2	69.75	0	0.00	69.70	2	2,149	0.09%
2022/02/22	12	68.53	7	69.20	68.90	5	2,202	0.23%
2022/02/21	7	70.74	4	70.73	70.80	3	2,244	0.13%
2022/02/18	2	71.10	4	71.13	71.20	-2	2,397	-0.08%
2022/02/17	4	72.00	2	71.75	71.50	2	2,470	0.08%
2022/02/16	4	72.48	14	71.86	71.70	-10	2,726	-0.37%
2022/02/15	4	71.65	4	71.23	70.70	0	2,802	0.00%
2022/02/14	5	71.02	19	70.69	70.90	-14	2,845	-0.49%
2022/02/11	12	73.27	0	0.00	72.40	12	2,870	0.42%
2022/02/10	11	72.05	1	72.10	72.00	10	2,905	0.34%
2022/02/09	4	71.80	1	72.10	71.80	3	2,917	0.10%
2022/02/08	54	69.68	0	0.00	70.70	54	2,956	1.83%
2022/02/07	6	68.10	2	67.60	68.10	4	3,066	0.13%
2022/01/26	0	0.00	1	67.30	67.00	-1	3,101	-0.03%
2022/01/25	19	68.81	12	68.07	67.30	7	3,158	0.22%
2022/01/24	13	68.97	14	67.69	69.30	-1	3,305	-0.03%
2022/01/21	10	70.39	8	70.11	69.70	2	3,445	0.06%
2022/01/20	9	71.14	9	71.29	71.70	0	3,451	0.00%
2022/01/19	7	70.73	7	70.70	70.50	0	3,469	0.00%
2022/01/18	4	71.60	8	71.79	71.30	-4	3,490	-0.11%
2022/01/17	57	70.90	1	71.50	71.50	56	3,507	1.60%
2022/01/14	8	69.70	11	69.98	69.90	-3	3,533	-0.08%
2022/01/13	6	71.68	40	71.16	71.80	-34	3,533	-0.96%
2022/01/12	9	71.53	17	72.31	70.90	-8	3,561	-0.22%
2022/01/11	3	72.87	25	75.20	72.00	-22	3,598	-0.61%
2022/01/10	22	76.03	44	76.92	76.00	-22	3,565	-0.62%
2022/01/07	18	78.47	109	78.43	77.70	-91	3,595	-2.53%	大賣/
2022/01/06	72	82.81	413	82.35	81.60	-341	3,544	-9.62%	大賣/鉅額交易
2022/01/05	549	86.11	20	84.61	84.80	529	3,478	15.21%	大買/鉅額交易
2022/01/04	69	84.88	162	84.10	84.50	-93	3,237	-2.87%	大賣/
2022/01/03	29	83.24	85	83.90	82.70	-56	3,127	-1.79%
2021/12/29	5	79.16	65	78.98	79.00	-60	2,856	-2.10%
2021/12/28	11	79.45	25	79.98	80.00	-14	2,908	-0.48%
2021/12/27	9	78.26	2	78.70	78.20	7	2,952	0.24%
2021/12/24	8	80.23	2	78.80	78.60	6	2,965	0.20%
2021/12/23	2	80.25	0	0.00	79.70	2	2,974	0.07%
2021/12/22	0	0.00	11	79.60	79.50	-11	2,987	-0.37%
2021/12/21	15	79.32	0	0.00	79.60	15	2,991	0.50%
2021/12/17	3	78.67	18	79.46	78.50	-15	3,002	-0.50%
2021/12/16	63	80.20	3	80.80	80.80	60	3,003	2.00%
2021/12/15	34	77.67	1	78.30	78.30	33	3,003	1.10%
2021/12/14	2	77.55	45	77.00	76.60	-43	3,008	-1.43%
2021/12/13	39	78.75	15	78.08	78.90	24	3,000	0.80%
2021/12/10	21	79.37	5	79.00	78.70	16	3,006	0.53%
2021/12/09	27	80.29	71	80.69	79.50	-44	3,011	-1.46%
2021/12/08	10	83.16	161	81.81	81.50	-151	2,999	-5.03%	大賣/鉅額交易
2021/12/07	249	83.37	10	82.95	82.40	239	2,979	8.02%	大買/鉅額交易
2021/12/06	16	81.89	86	81.15	81.40	-70	2,930	-2.39%
2021/12/03	53	82.45	3	82.50	82.80	50	2,947	1.70%
2021/12/02	7	81.94	132	82.94	81.00	-125	2,980	-4.19%	大賣/鉅額交易
2021/12/01	46	81.88	16	81.84	83.20	30	3,034	0.99%
2021/11/30	32	82.85	94	82.03	81.40	-62	3,044	-2.04%
2021/11/29	50	77.15	29	79.27	78.90	21	3,039	0.69%
2021/11/26	134	78.50	10	78.00	78.00	124	3,093	4.01%	大買/鉅額交易
2021/11/25	119	81.61	16	81.08	79.60	103	3,397	3.03%	大買/鉅額交易
2021/11/24	7	80.30	19	81.21	81.10	-12	3,456	-0.35%
2021/11/23	19	83.09	108	84.53	82.00	-89	3,449	-2.58%	大賣/
2021/11/22	54	84.07	38	83.32	83.80	16	3,383	0.47%
2021/11/19	53	83.82	31	83.37	82.50	22	3,380	0.65%
2021/11/18	36	82.46	76	82.76	82.20	-40	3,384	-1.18%
2021/11/17	39	82.42	36	84.15	82.20	3	3,382	0.09%
2021/11/16	25	80.99	1	81.40	81.20	24	3,270	0.73%
2021/11/15	11	82.57	103	84.61	83.10	-92	3,230	-2.85%	大賣/
2021/11/12	104	78.62	13	79.58	80.00	91	3,025	3.01%	大買/
2021/11/11	27	77.98	53	78.04	77.10	-26	2,998	-0.87%
2021/11/10	47	77.76	25	77.38	77.50	22	3,003	0.73%
2021/11/09	113	77.73	23	77.65	77.70	90	3,024	2.98%	大買/
2021/11/08	25	75.46	0	0.00	75.00	25	3,028	0.83%
2021/11/04	1	76.90	28	77.63	79.30	-27	3,037	-0.89%
2021/11/03	30	74.82	36	74.82	76.30	-6	2,980	-0.20%
2021/11/02	47	74.07	85	75.64	74.90	-38	2,987	-1.27%
2021/11/01	64	78.92	180	77.78	77.80	-116	2,969	-3.91%	大賣/鉅額交易
2021/10/29	142	72.91	373	72.35	74.80	-231	2,873	-8.04%	大買/大賣/鉅額交易
2021/10/28	91	69.82	1	70.60	70.10	90	2,781	3.24%
2021/10/27	259	69.41	14	69.66	70.00	245	2,824	8.67%	大買/鉅額交易
2021/10/26	4	70.18	27	69.31	68.10	-23	2,916	-0.79%
2021/10/25	8	69.38	96	68.83	69.60	-88	2,996	-2.94%
2021/10/22	75	68.66	7	69.61	69.70	68	3,088	2.20%
2021/10/21	44	68.32	56	67.81	67.10	-12	3,214	-0.37%
2021/10/20	4	67.73	109	67.64	67.60	-105	3,317	-3.17%	大賣/鉅額交易
2021/10/19	66	66.43	69	66.80	67.40	-3	3,493	-0.09%
2021/10/18	78	64.24	2	63.95	64.30	76	3,799	2.00%
2021/10/15	20	64.09	113	64.60	63.60	-93	4,049	-2.30%	大賣/
2021/10/14	77	61.40	30	61.43	62.80	47	4,161	1.13%
2021/10/13	139	60.71	11	61.80	60.20	128	4,363	2.93%	大買/鉅額交易
2021/10/12	9	63.48	9	63.16	62.90	0	4,408	0.00%
2021/10/08	9	66.00	61	65.77	64.70	-52	4,466	-1.16%
2021/10/07	46	66.12	2	66.90	67.50	44	4,599	0.96%
2021/10/06	60	65.76	70	65.27	63.80	-10	4,832	-0.21%
2021/10/05	25	66.03	111	65.38	66.10	-86	5,039	-1.71%	大賣/
2021/10/04	32	65.38	225	65.90	66.50	-193	5,094	-3.79%	大賣/鉅額交易
2021/10/01	133	63.08	2	64.60	63.50	131	5,190	2.52%	大買/鉅額交易
2021/09/30	54	66.09	5	66.42	66.80	49	5,253	0.93%
2021/09/29	6	65.43	26	67.18	65.10	-20	5,414	-0.37%
2021/09/28	2	69.00	3	68.90	69.10	-1	5,924	-0.02%
2021/09/27	12	70.65	80	70.28	68.90	-68	6,213	-1.09%
2021/09/24	47	70.01	3	69.87	69.70	44	6,290	0.70%
2021/09/23	19	69.97	17	69.19	68.80	2	6,403	0.03%
2021/09/22	2	68.85	45	69.15	68.00	-43	6,490	-0.66%
2021/09/17	4	71.15	1	70.50	71.60	3	6,693	0.04%
2021/09/16	8	71.65	26	70.61	70.50	-18	6,757	-0.27%
2021/09/15	5	70.76	46	71.29	70.80	-41	6,812	-0.60%
2021/09/14	31	73.21	21	73.02	72.00	10	6,860	0.15%
2021/09/13	38	74.22	31	73.19	72.50	7	6,873	0.10%
2021/09/10	26	73.98	70	73.48	74.40	-44	6,903	-0.64%
2021/09/09	101	73.75	30	73.61	74.30	71	6,995	1.01%	大買/
2021/09/08	37	73.06	6	74.18	71.60	31	7,066	0.44%
2021/09/07	63	73.75	31	74.22	73.90	32	7,088	0.45%
2021/09/06	91	81.46	61	79.20	77.60	30	7,066	0.42%
2021/09/03	21	79.60	11	80.29	80.50	10	7,003	0.14%
2021/09/02	26	80.98	31	80.74	78.20	-5	7,130	-0.07%
2021/09/01	34	82.50	106	82.18	82.70	-72	7,121	-1.01%	大賣/
2021/08/31	91	83.43	117	82.79	82.00	-26	7,066	-0.37%	大賣/
2021/08/30	5	80.18	114	79.52	78.40	-109	6,782	-1.61%	大賣/鉅額交易
2021/08/27	17	78.06	35	78.50	77.60	-18	6,797	-0.26%
2021/08/26	150	78.46	68	78.08	78.90	82	6,822	1.20%	大買/
2021/08/25	10	77.99	43	78.36	77.60	-33	6,845	-0.48%
2021/08/24	20	77.48	60	75.92	76.70	-40	6,875	-0.58%
2021/08/23	113	74.93	40	76.03	77.10	73	6,965	1.05%	大買/
2021/08/20	191	71.26	254	71.04	70.60	-63	6,990	-0.90%	大買/大賣/
2021/08/19	59	73.41	28	72.13	69.00	31	7,017	0.44%
2021/08/18	36	72.27	26	71.24	74.50	10	7,029	0.14%
2021/08/17	55	72.70	22	75.40	70.90	33	7,037	0.47%
2021/08/16	50	78.04	39	77.36	76.50	11	7,012	0.16%
2021/08/13	4	78.90	138	78.16	77.00	-134	6,984	-1.92%	大賣/鉅額交易
2021/08/12	68	76.73	76	79.01	79.50	-8	6,980	-0.11%
2021/08/11	66	75.85	37	75.44	74.00	29	6,944	0.42%
2021/08/10	49	78.82	25	78.49	77.80	24	6,936	0.35%
2021/08/09	31	81.51	24	81.70	78.60	7	6,940	0.10%
2021/08/06	8	83.71	59	84.45	83.30	-51	6,920	-0.74%
2021/08/05	52	85.83	17	85.37	86.30	35	6,925	0.51%
2021/08/04	16	85.72	18	85.27	85.00	-2	6,976	-0.03%
2021/08/03	17	84.49	40	84.10	84.60	-23	6,981	-0.33%
2021/08/02	40	83.11	35	82.64	82.50	5	7,004	0.07%
2021/07/30	25	86.26	156	86.12	82.50	-131	7,009	-1.87%	大賣/鉅額交易
2021/07/29	123	84.83	73	84.32	87.40	50	6,932	0.72%	大買/
2021/07/28	89	81.87	22	82.18	82.20	67	6,866	0.98%
2021/07/27	63	91.28	18	92.96	87.30	45	6,839	0.66%
2021/07/26	83	92.70	126	91.94	91.00	-43	6,737	-0.64%	大賣/
2021/07/23	156	91.53	135	91.67	89.80	21	6,674	0.31%	大買/大賣/
2021/07/22	37	93.39	120	95.54	92.20	-83	6,564	-1.26%	大賣/
2021/07/21	106	88.62	4	88.85	90.40	102	6,298	1.62%	大買/鉅額交易
2021/07/20	43	84.49	71	83.99	82.20	-28	6,304	-0.44%
2021/07/19	24	81.66	24	83.77	84.50	0	6,295	0.00%
2021/07/16	1	81.70	106	80.89	79.20	-105	6,257	-1.68%	大賣/鉅額交易
2021/07/15	17	80.92	47	80.09	80.20	-30	6,362	-0.47%
2021/07/14	175	81.61	31	81.44	80.00	144	6,517	2.21%	大買/鉅額交易
2021/07/13	83	84.47	84	86.64	82.30	-1	6,702	-0.01%
2021/07/12	18	86.75	155	86.71	85.00	-137	6,751	-2.03%	大賣/鉅額交易
2021/07/09	243	80.60	5	79.86	82.00	238	6,606	3.60%	大買/鉅額交易
2021/07/08	35	79.15	73	80.01	79.50	-38	6,549	-0.58%
2021/07/07	50	77.94	44	77.58	77.30	6	6,455	0.09%
2021/07/06	74	78.43	32	78.20	76.50	42	6,417	0.65%
2021/07/05	43	78.59	265	77.55	78.00	-222	6,324	-3.51%	大賣/鉅額交易
2021/07/02	174	73.62	61	71.70	76.70	113	5,871	1.92%	大買/鉅額交易
2021/07/01	49	70.26	27	71.37	69.80	22	5,803	0.38%
2021/06/30	96	72.60	92	71.00	72.00	4	5,786	0.07%
2021/06/29	6	70.47	60	70.82	71.00	-54	5,824	-0.93%
2021/06/28	61	71.16	78	68.87	71.90	-17	6,018	-0.28%
2021/06/25	56	67.74	55	67.07	67.90	1	5,925	0.02%
2021/06/24	14	67.56	46	66.33	67.40	-32	6,133	-0.52%
2021/06/23	79	66.48	2	66.00	67.40	77	6,125	1.26%
2021/06/22	3	64.90	18	65.06	63.90	-15	6,206	-0.24%
2021/06/21	45	65.78	4	65.00	64.70	41	6,195	0.66%
2021/06/18	5	68.60	135	67.58	66.00	-130	6,181	-2.10%	大賣/鉅額交易
2021/06/17	111	67.14	16	66.55	67.80	95	6,116	1.55%	大買/
2021/06/16	34	66.47	110	65.55	65.50	-76	6,113	-1.24%	大賣/
2021/06/15	110	65.20	7	64.20	65.50	103	6,087	1.69%	大買/鉅額交易
2021/06/11	13	65.02	2	65.00	63.50	11	6,100	0.18%
2021/06/10	9	65.51	145	67.45	64.30	-136	6,210	-2.19%	大賣/鉅額交易
2021/06/09	85	64.42	1	63.30	63.60	84	6,326	1.33%
2021/06/08	3	65.93	3	66.00	65.10	0	6,294	0.00%
2021/06/07	7	65.16	118	66.54	65.50	-111	6,291	-1.76%	大賣/鉅額交易
2021/06/04	119	67.82	42	67.05	66.90	77	6,251	1.23%	大買/
2021/06/03	49	67.50	18	66.84	66.60	31	6,182	0.50%
2021/06/02	25	66.02	6	66.62	66.40	19	6,154	0.31%
2021/06/01	26	67.50	21	66.65	67.50	5	6,125	0.08%
2021/05/31	3	65.37	36	65.39	66.90	-33	6,129	-0.54%
2021/05/28	0	0.00	78	63.03	62.80	-78	6,003	-1.30%
2021/05/27	83	60.76	21	59.95	62.40	62	5,983	1.04%
2021/05/26	0	0.00	29	59.47	59.30	-29	5,948	-0.49%
2021/05/25	32	58.96	35	59.31	58.90	-3	5,968	-0.05%
2021/05/24	32	55.44	16	55.83	56.10	16	6,067	0.26%
2021/05/21	59	54.01	0	0.00	54.80	59	6,124	0.96%
2021/05/20	2	55.10	47	54.01	52.40	-45	6,314	-0.71%
2021/05/19	72	53.90	3	54.07	55.30	69	6,313	1.09%
2021/05/18	42	51.46	30	51.33	52.60	12	6,308	0.19%
2021/05/17	33	49.49	0	0.00	47.90	33	6,305	0.52%
2021/05/14	22	54.41	28	54.73	52.20	-6	6,267	-0.10%
2021/05/13	150	55.10	28	54.83	54.00	122	6,231	1.96%	大買/鉅額交易
2021/05/12	96	55.58	62	56.02	55.30	34	6,185	0.55%
2021/05/11	26	57.93	79	58.94	56.40	-53	6,094	-0.87%
2021/05/10	0	0.00	135	63.27	62.10	-135	6,038	-2.24%	大賣/鉅額交易
2021/05/07	60	64.41	8	63.85	66.20	52	5,967	0.87%
2021/05/06	16	62.32	5	61.14	62.30	11	5,915	0.19%
2021/05/05	5	63.58	34	63.02	61.80	-29	5,882	-0.49%
2021/05/04	85	62.72	28	63.15	63.20	57	5,855	0.97%
2021/05/03	36	66.17	32	65.73	65.10	4	5,774	0.07%
2021/04/29	23	69.12	33	69.01	68.90	-10	5,728	-0.17%
2021/04/28	36	71.23	27	70.75	70.30	9	5,679	0.16%
2021/04/27	28	71.11	30	69.56	69.70	-2	5,595	-0.04%
2021/04/26	36	73.88	242	73.72	72.20	-206	5,523	-3.73%	大賣/鉅額交易
2021/04/23	159	69.85	8	69.90	71.90	151	5,272	2.86%	大買/鉅額交易
2021/04/22	76	67.58	12	68.93	65.40	64	5,137	1.25%
2021/04/21	33	68.70	11	68.67	68.00	22	4,989	0.44%
2021/04/20	58	65.47	259	65.92	67.20	-201	4,836	-4.16%	大賣/鉅額交易
2021/04/19	219	67.44	136	64.93	65.00	83	4,638	1.79%	大買/大賣/
2021/04/16	140	61.91	94	60.83	63.10	46	4,320	1.06%	大買/
2021/04/15	9	57.68	48	58.11	58.80	-39	4,079	-0.96%
2021/04/14	89	56.12	63	57.49	56.60	26	4,038	0.64%
2021/04/13	60	57.42	37	57.89	56.80	23	4,167	0.55%
2021/04/12	27	56.49	14	56.61	56.40	13	4,163	0.31%
2021/04/09	0	0.00	27	58.09	57.60	-27	4,314	-0.63%
2021/04/08	5	60.94	75	60.53	59.90	-70	4,326	-1.62%
2021/04/07	146	60.94	50	60.76	59.70	96	4,314	2.23%	大買/
2021/04/06	94	58.50	75	58.17	58.00	19	4,200	0.45%
2021/04/01	18	58.53	44	58.62	59.00	-26	4,512	-0.58%
2021/03/31	16	57.66	90	58.89	58.20	-74	4,698	-1.57%
2021/03/30	87	55.77	69	55.67	55.30	18	4,419	0.41%
2021/03/29	159	55.38	80	54.95	54.30	79	4,312	1.83%	大買/
2021/03/26	4	53.30	12	53.10	53.80	-8	4,076	-0.20%
2021/03/25	35	53.27	78	53.79	52.90	-43	4,122	-1.04%
2021/03/24	1	52.40	3	52.30	52.00	-2	4,047	-0.05%
2021/03/23	23	52.56	17	52.01	51.70	6	4,042	0.15%
2021/03/22	77	52.34	0	0.00	52.30	77	4,043	1.90%
2021/03/19	5	54.38	18	53.71	53.50	-13	4,049	-0.32%
2021/03/18	1	52.90	4	53.00	53.30	-3	4,157	-0.07%
2021/03/17	1	53.30	0	0.00	53.00	1	4,152	0.02%
2021/03/16	1	53.80	2	54.10	52.90	-1	4,137	-0.02%
2021/03/15	6	53.00	74	54.47	55.30	-68	4,079	-1.67%
2021/03/12	54	51.73	5	51.50	51.80	49	3,834	1.28%
2021/03/11	8	51.15	0	0.00	50.80	8	3,832	0.21%
2021/03/10	5	50.18	0	0.00	49.70	5	3,842	0.13%
2021/03/09	1	49.95	0	0.00	49.50	1	4,074	0.02%
2021/03/08	10	50.36	2	50.15	49.35	8	4,133	0.19%
2021/03/05	7	51.74	1	52.10	50.50	6	4,130	0.15%
2021/03/04	4	53.03	8	53.16	52.50	-4	4,118	-0.10%
2021/03/03	9	51.07	1	52.00	52.50	8	4,057	0.20%
2021/03/02	7	52.56	26	53.61	52.10	-19	4,160	-0.46%
2021/02/26	6	52.50	0	0.00	52.60	6	4,166	0.14%
2021/02/23	10	51.50	0	0.00	52.00	10	4,117	0.24%
2021/02/22	0	0.00	57	51.79	52.20	-57	4,038	-1.41%
2021/02/19	0	0.00	10	47.15	48.50	-10	3,841	-0.26%
2021/02/18	6	45.67	13	46.13	46.75	-7	3,816	-0.18%
2021/02/17	17	45.06	6	45.00	44.75	11	3,858	0.29%
2021/02/03	1	43.30	0	0.00	43.15	1	3,930	0.03%
2021/02/02	2	42.83	0	0.00	43.00	2	3,942	0.05%
2021/02/01	49	42.24	0	0.00	42.10	49	3,971	1.23%
2021/01/29	2	43.88	2	43.63	42.70	0	3,972	0.00%
2021/01/28	1	43.65	0	0.00	43.75	1	3,974	0.03%
2021/01/19	3	49.00	0	0.00	48.60	3	4,014	0.07%
2021/01/18	5	48.05	0	0.00	47.80	5	4,014	0.12%
2021/01/14	57	49.38	0	0.00	49.70	57	3,982	1.43%
2021/01/13	1	48.20	0	0.00	48.35	1	3,970	0.03%
2021/01/12	25	48.07	1	47.80	47.85	24	3,958	0.61%
2021/01/11	25	49.14	0	0.00	49.70	25	3,950	0.63%
2021/01/08	23	49.30	33	49.33	49.10	-10	4,072	-0.25%
2021/01/07	13	50.90	63	50.73	50.70	-50	4,018	-1.24%
2021/01/06	92	51.37	41	52.60	50.70	51	3,989	1.28%
2021/01/05	5	50.36	48	50.67	50.50	-43	3,816	-1.13%
2021/01/04	7	50.70	66	49.97	52.20	-59	3,838	-1.54%
2020/12/31	11	49.82	62	50.44	49.65	-51	3,705	-1.38%
2020/12/30	100	50.08	45	49.95	50.50	55	3,916	1.40%
2020/12/29	6	50.00	14	49.87	49.00	-8	3,873	-0.21%
2020/12/28	85	50.76	32	50.72	50.80	53	3,769	1.41%
2020/12/25	21	45.11	111	46.50	48.05	-90	3,390	-2.65%	大賣/
2020/12/24	11	43.35	0	0.00	43.70	11	3,054	0.36%
2020/12/23	30	43.20	9	42.99	42.90	21	3,048	0.69%
2020/12/22	0	0.00	18	43.34	42.30	-18	3,056	-0.59%
2020/12/21	90	43.93	33	43.88	44.00	57	3,048	1.87%
2020/12/18	30	43.22	41	43.30	42.60	-11	3,029	-0.36%
2020/12/17	8	42.69	7	42.60	42.40	1	3,055	0.03%
2020/12/16	3	42.68	11	43.00	42.75	-8	3,338	-0.24%
2020/12/15	2	42.38	28	42.56	42.75	-26	3,452	-0.75%
2020/12/14	50	44.37	50	45.27	43.30	0	3,401	0.00%
2020/12/11	22	41.91	7	41.83	42.00	15	3,198	0.47%
2020/12/10	2	42.83	0	0.00	42.50	2	3,175	0.06%
2020/12/09	0	0.00	63	43.89	43.40	-63	3,142	-2.00%
2020/12/08	101	42.92	1	42.50	43.45	100	3,053	3.28%	大買/
2020/12/07	4	42.05	16	42.14	41.75	-12	3,017	-0.40%
2020/12/04	1	42.80	5	43.16	42.55	-4	2,994	-0.13%
2020/12/03	58	43.49	86	44.33	43.00	-28	2,956	-0.95%
2020/12/02	6	42.51	6	42.14	42.65	0	2,717	0.00%
2020/12/01	35	40.74	0	0.00	41.40	35	2,638	1.33%
2020/11/30	1	41.00	0	0.00	40.60	1	2,625	0.04%
2020/11/27	1	41.20	0	0.00	41.10	1	2,621	0.04%
2020/11/26	9	42.07	46	42.60	41.65	-37	2,602	-1.42%
2020/11/25	1	41.10	0	0.00	42.10	1	2,479	0.04%
2020/11/24	11	41.08	8	41.43	41.25	3	2,429	0.12%
2020/11/23	0	0.00	4	40.90	41.00	-4	2,406	-0.17%
2020/11/20	22	39.67	0	0.00	39.85	22	2,356	0.93%
2020/11/19	7	39.36	5	39.30	39.25	2	2,343	0.09%
2020/11/18	0	0.00	1	39.45	39.20	-1	2,386	-0.04%
2020/11/17	4	39.20	0	0.00	39.60	4	2,374	0.17%
2020/11/16	2	40.10	20	40.28	40.10	-18	2,356	-0.76%
2020/11/13	10	38.58	9	39.21	39.75	1	2,290	0.04%
2020/11/12	7	39.06	13	38.96	38.30	-6	2,246	-0.27%
2020/11/11	0	0.00	4	38.73	38.85	-4	2,199	-0.18%
2020/11/09	1	38.50	0	0.00	39.00	1	2,175	0.05%
2020/11/06	0	0.00	1	38.05	38.20	-1	2,145	-0.05%
2020/11/05	2	38.30	0	0.00	38.30	2	2,139	0.09%
2020/11/03	0	0.00	2	37.00	37.35	-2	2,104	-0.10%
2020/10/26	27	38.61	0	0.00	38.65	27	2,014	1.34%
2020/10/21	7	38.70	0	0.00	38.25	7	1,995	0.35%
2020/10/16	0	0.00	34	38.69	37.80	-34	1,956	-1.74%
2020/09/24	1	39.80	0	0.00	38.55	1	1,438	0.07%
2020/09/23	4	40.70	0	0.00	40.60	4	1,414	0.28%
2020/09/22	39	39.72	0	0.00	40.65	39	1,348	2.89%
2020/09/21	0	0.00	37	41.05	40.50	-37	1,259	-2.94%
2020/09/02	0	0.00	3	37.63	37.90	-3	1,014	-0.30%
2020/08/27	0	0.00	7	38.50	37.60	-7	1,158	-0.60%
2020/08/26	17	35.74	0	0.00	37.00	17	1,126	1.51%
2020/08/25	0	0.00	7	35.00	35.25	-7	1,111	-0.63%
2020/08/21	3	34.00	4	33.93	34.45	-1	1,094	-0.09%
2020/08/19	2	35.20	0	0.00	34.95	2	1,245	0.16%
2020/08/11	1	34.65	0	0.00	34.65	1	1,441	0.07%
2020/08/10	2	35.60	0	0.00	35.10	2	1,447	0.14%
2020/08/07	3	36.35	0	0.00	36.10	3	1,471	0.20%
2020/08/06	5	36.40	0	0.00	36.15	5	1,485	0.34%
2020/07/29	6	34.55	0	0.00	34.90	6	1,793	0.33%
2020/07/09	1	38.85	0	0.00	38.85	1	2,190	0.05%
2020/07/08	1	38.40	0	0.00	38.80	1	2,185	0.05%
2020/07/06	32	40.68	0	0.00	40.80	32	2,174	1.47%
2020/07/03	32	39.92	0	0.00	39.75	32	2,141	1.49%
2020/07/02	3	39.30	0	0.00	39.30	3	2,157	0.14%
2020/06/15	0	0.00	58	37.39	37.20	-58	2,322	-2.50%
2020/06/11	0	0.00	32	38.68	37.85	-32	2,357	-1.36%
2020/06/09	1	39.20	15	39.80	39.45	-14	2,359	-0.59%
2020/06/08	0	0.00	7	42.80	42.50	-7	2,321	-0.30%
2020/06/05	53	42.20	0	0.00	42.05	53	2,237	2.37%
2020/05/26	0	0.00	31	42.15	40.70	-31	2,180	-1.42%
2020/05/25	7	38.70	2	37.90	40.90	5	2,064	0.24%
2020/05/22	0	0.00	11	38.33	38.20	-11	2,012	-0.55%
2020/05/21	8	38.75	0	0.00	38.80	8	2,012	0.40%
2020/05/20	2	38.68	32	38.92	38.50	-30	2,017	-1.49%
2020/05/19	11	37.00	0	0.00	37.25	11	2,054	0.54%
2020/05/18	0	0.00	23	37.05	36.30	-23	2,071	-1.11%
2020/05/15	3	36.30	4	36.90	37.00	-1	2,077	-0.05%
2020/05/14	0	0.00	16	38.73	37.55	-16	2,104	-0.76%
2020/05/13	22	38.75	21	38.46	38.95	1	2,084	0.05%
2020/05/12	6	38.70	4	38.50	38.20	2	2,088	0.10%
2020/05/11	0	0.00	16	39.10	39.20	-16	2,079	-0.77%
2020/05/08	35	38.80	0	0.00	39.75	35	2,046	1.71%
2020/05/07	30	38.44	0	0.00	38.30	30	1,969	1.52%
2020/04/30	9	37.20	0	0.00	37.15	9	1,846	0.49%
2020/04/27	21	36.61	0	0.00	36.40	21	1,870	1.12%
2020/04/24	8	36.30	0	0.00	36.05	8	1,861	0.43%
2020/04/23	0	0.00	62	37.04	36.50	-62	1,854	-3.34%
2020/04/22	6	34.17	0	0.00	36.35	6	1,774	0.34%
2020/04/20	12	34.81	0	0.00	35.35	12	1,740	0.69%
2020/04/17	0	0.00	12	34.55	35.00	-12	1,732	-0.69%
2020/04/16	0	0.00	16	34.92	35.35	-16	1,690	-0.95%
2020/04/14	20	32.22	0	0.00	32.90	20	1,557	1.28%
2020/04/13	24	31.53	14	31.18	31.30	10	1,552	0.64%
2020/04/08	23	32.90	0	0.00	33.00	23	1,568	1.47%
2020/04/07	11	31.25	0	0.00	32.25	11	1,558	0.71%
2020/04/06	3	30.30	0	0.00	30.35	3	1,552	0.19%
2020/04/01	5	29.90	0	0.00	29.95	5	1,773	0.28%
2020/03/23	6	25.48	0	0.00	25.40	6	1,814	0.33%
2020/03/20	1	27.55	0	0.00	27.55	1	1,881	0.05%
2020/03/18	1	29.30	0	0.00	27.80	1	1,914	0.05%
2020/03/17	4	28.50	0	0.00	28.50	4	1,981	0.20%
2020/03/16	33	32.08	0	0.00	31.65	33	2,002	1.65%
2020/03/13	8	33.13	11	33.00	34.00	-3	2,053	-0.15%
2020/03/12	8	37.20	23	39.21	36.60	-15	2,306	-0.65%
2020/03/11	0	0.00	13	41.69	40.50	-13	2,366	-0.55%
2020/03/10	1	39.55	0	0.00	41.75	1	2,362	0.04%
2020/03/09	2	42.13	0	0.00	41.30	2	2,351	0.09%
2020/03/06	1	44.05	0	0.00	44.05	1	2,336	0.04%
2020/03/04	1	43.20	0	0.00	45.05	1	2,295	0.04%
2020/02/27	16	42.33	0	0.00	41.85	16	2,285	0.70%
2020/02/26	9	45.00	0	0.00	44.35	9	2,267	0.40%
2020/02/25	31	44.81	0	0.00	45.00	31	2,261	1.37%
2020/02/24	9	45.03	0	0.00	44.85	9	2,255	0.40%
2020/02/21	19	45.72	0	0.00	45.80	19	2,251	0.84%
2020/02/20	0	0.00	96	46.94	46.10	-96	2,232	-4.30%
2020/02/19	20	42.94	28	43.97	44.50	-8	2,107	-0.38%
2020/02/18	0	0.00	2	43.00	42.60	-2	2,098	-0.10%
2020/02/17	0	0.00	1	42.40	43.20	-1	2,104	-0.05%
2020/02/12	4	42.30	0	0.00	42.30	4	2,096	0.19%
2020/02/07	1	42.75	0	0.00	41.60	1	2,261	0.04%
2020/02/06	1	42.50	0	0.00	42.90	1	2,287	0.04%
2020/02/05	0	0.00	1	42.15	42.15	-1	2,351	-0.04%
2020/02/04	0	0.00	1	41.55	41.55	-1	2,428	-0.04%
2020/02/03	2	38.30	2	38.65	38.65	0	2,450	0.00%
2020/01/15	1	48.25	1	48.10	48.10	0	3,251	0.00%
2020/01/10	1	47.40	1	47.15	47.15	0	3,299	0.00%
2020/01/07	0	0.00	5	47.25	47.25	-5	3,464	-0.14%
2020/01/06	0	0.00	2	49.00	48.20	-2	3,501	-0.06%
2019/12/27	15	50.93	0	0.00	50.90	15	3,659	0.41%
2019/12/26	0	0.00	4	51.60	51.80	-4	3,458	-0.12%
2019/12/25	1	48.90	11	50.37	50.40	-10	3,347	-0.30%
2019/12/24	1	49.30	0	0.00	48.80	1	3,320	0.03%
2019/12/23	0	0.00	1	49.15	48.70	-1	3,309	-0.03%
2019/12/20	6	48.68	0	0.00	48.55	6	3,323	0.18%
2019/12/19	1	49.35	0	0.00	48.70	1	3,323	0.03%
2019/12/18	0	0.00	1	49.95	49.00	-1	3,325	-0.03%
2019/12/17	0	0.00	3	49.95	49.90	-3	3,355	-0.09%
2019/12/12	3	48.60	0	0.00	48.60	3	3,507	0.09%
2019/12/04	19	44.96	0	0.00	44.80	19	3,088	0.62%
2019/12/03	34	45.07	0	0.00	44.85	34	3,101	1.10%
2019/11/21	0	0.00	1	45.50	46.50	-1	3,478	-0.03%
2019/11/19	1	46.80	0	0.00	46.55	1	3,613	0.03%
2019/11/11	1	45.80	1	46.00	45.80	0	4,094	0.00%
2019/11/08	0	0.00	1	47.70	47.70	-1	4,099	-0.02%
2019/11/07	1	47.80	0	0.00	47.80	1	4,121	0.02%
2019/10/31	0	0.00	2	51.50	51.50	-2	3,776	-0.05%
2019/10/30	0	0.00	14	52.50	52.40	-14	3,732	-0.38%
2019/10/29	19	52.06	0	0.00	50.80	19	3,604	0.53%
2019/10/28	32	54.06	101	53.37	51.70	-69	3,527	-1.96%	大賣/
2019/10/25	47	49.39	34	52.61	53.10	13	3,262	0.40%
2019/10/24	22	48.22	0	0.00	48.30	22	3,025	0.73%
2019/10/23	0	0.00	62	49.87	48.40	-62	3,020	-2.05%
2019/10/22	13	48.00	1	48.00	48.25	12	2,906	0.41%
2019/10/21	0	0.00	7	47.60	47.60	-7	2,874	-0.24%
2019/10/17	0	0.00	6	46.80	46.80	-6	2,858	-0.21%
2019/10/16	4	47.64	120	48.44	47.10	-116	2,841	-4.08%	大賣/鉅額交易
2019/10/15	88	46.86	0	0.00	46.50	88	2,708	3.25%
2019/10/14	39	47.55	4	47.55	46.80	35	2,767	1.26%
2019/10/09	0	0.00	7	46.85	46.60	-7	2,713	-0.26%
2019/10/08	79	46.84	79	46.80	47.00	0	2,681	0.00%
2019/10/07	1	45.40	0	0.00	44.75	1	2,482	0.04%
2019/10/03	1	44.55	0	0.00	44.55	1	2,460	0.04%
2019/10/01	0	0.00	1	44.90	44.95	-1	2,461	-0.04%
2019/09/26	0	0.00	1	44.65	44.15	-1	2,451	-0.04%
2019/09/24	1	45.50	0	0.00	45.70	1	2,468	0.04%
2019/09/23	0	0.00	7	45.82	45.65	-7	2,450	-0.29%
2019/09/20	0	0.00	47	45.82	46.10	-47	2,457	-1.91%
2019/09/19	6	46.50	213	47.41	46.50	-207	2,419	-8.56%	大賣/鉅額交易
2019/09/18	1	44.90	82	44.98	45.90	-81	2,245	-3.61%
2019/09/17	19	43.74	11	43.52	44.70	8	2,237	0.36%
2019/09/16	0	0.00	11	43.66	42.75	-11	2,205	-0.50%
2019/09/12	0	0.00	5	43.78	43.70	-5	2,198	-0.23%
2019/09/11	6	44.00	6	43.40	43.40	0	2,202	0.00%
2019/09/10	0	0.00	15	45.45	45.00	-15	2,209	-0.68%
2019/09/09	1	46.20	2	46.45	46.20	-1	2,176	-0.05%
2019/09/06	11	45.90	0	0.00	45.95	11	2,114	0.52%
2019/09/04	6	46.27	0	0.00	46.30	6	2,093	0.29%
2019/09/03	0	0.00	8	46.90	46.00	-8	2,091	-0.38%
2019/09/02	8	46.31	3	46.73	47.50	5	2,091	0.24%
2019/08/30	10	45.60	0	0.00	45.60	10	2,058	0.49%
2019/08/29	23	46.86	0	0.00	46.40	23	2,011	1.14%
2019/08/28	20	47.25	0	0.00	47.30	20	1,965	1.02%
2019/08/27	34	46.33	5	45.00	48.10	29	1,869	1.55%
2019/08/26	26	44.10	0	0.00	44.00	26	1,735	1.50%
2019/08/23	31	45.42	0	0.00	45.35	31	1,688	1.84%
2019/08/22	26	45.39	24	46.45	46.35	2	1,643	0.12%
2019/08/21	48	44.98	0	0.00	44.80	48	1,537	3.12%
2019/08/20	69	44.57	0	0.00	44.70	69	1,452	4.75%
2019/08/19	7	41.25	30	41.27	41.90	-23	1,221	-1.88%
2019/08/16	27	39.89	0	0.00	40.40	27	1,134	2.38%
2019/08/15	8	37.04	7	38.04	38.05	1	1,050	0.10%
2019/08/14	0	0.00	15	38.76	37.85	-15	1,028	-1.46%
2019/08/13	20	37.46	13	38.24	38.25	7	984	0.71%
2019/08/12	0	0.00	1	36.90	37.20	-1	973	-0.10%
2019/08/08	0	0.00	4	34.95	35.10	-4	919	-0.43%
2019/08/07	0	0.00	3	34.23	34.30	-3	911	-0.33%
2019/08/06	10	33.30	6	32.97	33.80	4	915	0.44%
2019/08/05	0	0.00	11	34.50	34.05	-11	911	-1.21%
2019/08/02	10	34.32	3	34.35	34.35	7	912	0.77%
2019/08/01	5	35.41	1	35.35	35.30	4	913	0.44%
2019/07/31	9	35.30	5	35.68	35.70	4	910	0.44%
2019/07/26	19	36.97	0	0.00	36.95	19	887	2.14%
2019/07/25	1	37.40	0	0.00	36.90	1	898	0.11%
2019/07/24	9	36.50	0	0.00	37.00	9	878	1.02%
2019/07/23	5	36.21	0	0.00	36.20	5	860	0.58%
2019/07/22	6	36.34	0	0.00	36.45	6	857	0.70%
2019/07/19	20	36.25	4	36.25	36.25	16	851	1.88%
2019/07/17	6	36.00	7	36.10	36.10	-1	843	-0.12%
2019/07/16	19	36.15	30	37.05	36.15	-11	830	-1.32%
2019/07/15	2	34.70	0	0.00	35.00	2	751	0.27%
2019/07/12	27	34.91	0	0.00	35.00	27	750	3.60%
2019/07/11	29	34.83	0	0.00	34.65	29	747	3.88%
2019/07/10	33	34.57	0	0.00	34.70	33	743	4.44%
2019/07/09	29	34.32	0	0.00	34.25	29	735	3.94%
2019/07/08	9	34.55	17	34.88	34.55	-8	731	-1.09%
2019/07/02	2	34.00	25	33.98	34.00	-23	678	-3.39%
2019/06/28	4	32.75	0	0.00	32.75	4	641	0.62%
2019/06/27	2	33.15	18	33.40	33.15	-16	639	-2.50%
2019/06/26	0	0.00	5	33.40	33.40	-5	619	-0.81%
2019/06/25	0	0.00	3	33.25	33.25	-3	612	-0.49%
2019/06/24	21	33.23	19	33.76	33.25	2	597	0.33%
2019/06/21	4	31.85	0	0.00	31.85	4	518	0.77%
2019/06/20	2	32.35	1	32.80	32.35	1	512	0.20%
2019/06/19	19	32.10	20	32.20	32.20	-1	510	-0.20%
2019/06/18	9	31.85	0	0.00	31.85	9	500	1.80%
2019/06/17	33	31.11	0	0.00	31.10	33	463	7.12%
2019/06/14	15	30.81	0	0.00	30.85	15	468	3.20%
2019/06/13	16	31.26	0	0.00	30.90	16	483	3.31%
2019/06/12	9	31.27	0	0.00	31.20	9	487	1.85%
2019/06/11	0	0.00	3	31.02	31.20	-3	485	-0.62%
2019/06/10	24	30.70	2	29.40	31.15	22	468	4.70%
2019/06/06	2	28.90	0	0.00	28.35	2	444	0.45%
2019/06/05	1	29.45	0	0.00	28.70	1	458	0.22%
2019/06/04	5	28.95	0	0.00	28.90	5	466	1.07%
2019/05/31	11	29.19	0	0.00	29.20	11	497	2.21%
2019/05/30	6	28.79	0	0.00	28.90	6	507	1.18%
2019/05/29	3	28.05	0	0.00	27.95	3	582	0.51%
2019/05/28	3	28.30	0	0.00	28.40	3	590	0.51%
2019/05/27	4	28.66	0	0.00	28.40	4	606	0.66%
2019/05/24	5	29.28	0	0.00	29.10	5	640	0.78%
2019/05/23	2	29.20	0	0.00	29.15	2	663	0.30%
2019/05/21	3	30.50	1	30.65	30.65	2	681	0.29%
2019/05/20	1	30.35	0	0.00	30.05	1	740	0.13%
2019/05/16	12	30.45	0	0.00	30.05	12	744	1.61%
2019/05/14	1	29.60	1	29.70	29.70	0	861	0.00%
2019/05/13	0	0.00	28	29.65	29.35	-28	891	-3.14%
2019/05/10	1	29.85	38	29.70	30.15	-37	912	-4.05%
2019/05/09	2	29.20	37	30.98	29.20	-35	908	-3.85%
2019/05/08	0	0.00	15	31.09	31.00	-15	908	-1.65%
2019/05/07	1	31.50	0	0.00	31.35	1	917	0.11%
2019/05/06	0	0.00	19	31.79	31.35	-19	929	-2.04%
2019/05/03	1	32.00	18	31.83	32.20	-17	933	-1.82%
2019/05/02	0	0.00	12	32.71	32.70	-12	947	-1.27%
2019/04/30	1	30.50	1	30.40	30.45	0	945	0.00%
2019/04/29	4	30.50	8	31.28	30.65	-4	1,002	-0.40%
2019/04/25	0	0.00	5	32.49	32.50	-5	1,162	-0.43%
2019/04/24	0	0.00	4	32.43	32.40	-4	1,250	-0.32%
2019/04/23	0	0.00	3	32.55	32.55	-3	1,319	-0.23%
2019/04/19	1	33.25	0	0.00	33.20	1	1,335	0.07%
2019/04/18	2	33.18	1	34.65	33.05	1	1,338	0.07%
2019/04/17	1	34.40	0	0.00	34.30	1	1,345	0.07%
2019/04/16	0	0.00	5	34.06	34.00	-5	1,361	-0.37%
2019/04/11	1	34.35	0	0.00	34.20	1	1,400	0.07%
2019/04/09	13	34.45	0	0.00	34.45	13	1,457	0.89%
2019/04/08	1	34.30	0	0.00	34.30	1	1,461	0.07%
2019/04/03	1	33.85	2	34.23	34.15	-1	1,472	-0.07%
2019/04/02	3	33.80	0	0.00	33.75	3	1,469	0.20%
2019/03/28	0	0.00	2	34.08	34.10	-2	1,486	-0.13%
2019/03/27	0	0.00	3	33.73	33.90	-3	1,508	-0.20%
2019/03/26	0	0.00	4	33.34	33.30	-4	1,523	-0.26%
2019/03/25	1	32.90	1	33.40	33.00	0	1,547	0.00%
2019/03/22	6	33.86	0	0.00	33.85	6	1,556	0.39%
2019/03/21	1	34.40	0	0.00	34.20	1	1,575	0.06%
2019/03/19	1	34.10	0	0.00	34.10	1	1,801	0.06%
2019/03/18	0	0.00	2	33.80	33.95	-2	1,808	-0.11%
2019/03/15	1	34.45	9	34.87	34.85	-8	1,829	-0.44%
2019/03/13	1	35.25	1	35.30	35.25	0	1,985	0.00%
2019/03/12	8	35.30	0	0.00	35.30	8	2,209	0.36%
2019/03/08	1	35.40	1	36.10	36.30	0	2,288	0.00%
2019/02/25	2	37.28	0	0.00	37.25	2	2,683	0.07%
2019/02/22	1	37.20	2	37.13	36.70	-1	2,667	-0.04%
2019/02/21	0	0.00	9	37.01	37.00	-9	2,675	-0.34%
2019/02/20	0	0.00	10	36.70	36.70	-10	2,678	-0.37%
2019/02/19	0	0.00	3	37.15	36.70	-3	2,688	-0.11%
2019/02/18	0	0.00	11	36.46	36.50	-11	2,701	-0.41%
2019/02/15	0	0.00	5	36.42	36.00	-5	2,692	-0.19%
2019/02/14	17	36.60	3	36.85	36.60	14	2,683	0.52%
2019/01/25	4	35.30	0	0.00	34.95	4	2,603	0.15%
2019/01/24	0	0.00	1	34.85	34.95	-1	2,613	-0.04%
2019/01/22	1	34.95	0	0.00	34.90	1	2,613	0.04%
2019/01/21	0	0.00	2	35.90	35.70	-2	2,603	-0.08%
2019/01/18	0	0.00	1	34.95	35.70	-1	2,556	-0.04%
2019/01/17	2	34.40	0	0.00	34.60	2	2,434	0.08%
2019/01/15	1	35.20	0	0.00	35.20	1	2,336	0.04%
2019/01/14	10	32.49	0	0.00	32.50	10	2,272	0.44%
2019/01/11	0	0.00	6	33.82	33.40	-6	2,274	-0.26%
2019/01/10	2	33.40	0	0.00	33.40	2	2,266	0.09%
2019/01/08	10	33.20	0	0.00	33.50	10	2,284	0.44%
2019/01/04	1	31.70	0	0.00	32.90	1	2,294	0.04%
2019/01/02	0	0.00	3	33.50	33.55	-3	2,326	-0.13%
2018/12/28	1	33.30	0	0.00	33.25	1	2,346	0.04%
2018/12/26	1	32.25	6	32.43	31.70	-5	2,339	-0.21%
2018/12/25	0	0.00	16	32.25	32.10	-16	2,332	-0.69%
2018/12/24	1	33.05	0	0.00	33.05	1	2,363	0.04%
2018/12/19	1	33.15	3	33.62	33.15	-2	2,446	-0.08%
2018/12/17	0	0.00	34	35.39	35.35	-34	2,473	-1.37%
2018/12/14	0	0.00	6	35.30	35.05	-6	2,464	-0.24%
2018/12/13	28	37.00	15	35.84	35.80	13	2,446	0.53%
2018/12/12	3	37.08	119	37.52	37.10	-116	2,386	-4.86%	大賣/鉅額交易
2018/12/11	0	0.00	35	34.68	34.80	-35	2,220	-1.58%
2018/12/10	1	34.00	12	34.91	34.30	-11	2,221	-0.50%
2018/12/07	2	36.00	64	36.52	36.00	-62	2,193	-2.83%
2018/12/06	0	0.00	107	35.23	35.10	-107	2,121	-5.04%	大賣/鉅額交易
2018/12/05	0	0.00	46	39.59	38.95	-46	2,034	-2.26%
2018/12/04	21	36.07	0	0.00	36.30	21	1,827	1.15%
2018/12/03	24	36.17	0	0.00	35.90	24	1,816	1.32%
2018/11/30	0	0.00	38	36.21	35.00	-38	1,745	-2.18%
2018/11/29	1	35.50	2	35.30	35.30	-1	1,674	-0.06%
2018/11/28	0	0.00	69	35.58	35.30	-69	1,616	-4.27%
2018/11/27	1	31.00	5	31.75	33.75	-4	1,451	-0.28%
2018/11/26	15	30.57	6	30.22	30.70	9	1,329	0.68%
2018/11/23	34	29.83	0	0.00	29.85	34	1,321	2.57%
2018/11/22	8	31.54	62	31.33	29.70	-54	1,358	-3.98%
2018/11/21	12	29.96	0	0.00	30.75	12	1,312	0.91%
2018/11/20	0	0.00	6	30.35	30.00	-6	1,312	-0.46%
2018/11/19	12	30.28	0	0.00	30.25	12	1,302	0.92%
2018/11/15	8	30.20	26	30.05	30.00	-18	1,279	-1.41%
2018/11/14	3	28.62	5	28.80	28.50	-2	1,212	-0.16%
2018/11/13	23	27.83	3	28.80	28.80	20	1,220	1.64%
2018/11/12	1	28.30	1	29.35	28.40	0	1,242	0.00%
2018/11/09	24	28.50	6	28.95	28.95	18	1,250	1.44%
2018/11/08	8	29.02	2	29.70	28.65	6	1,263	0.47%
2018/11/07	39	28.82	0	0.00	29.05	39	1,271	3.07%
2018/11/06	18	27.85	9	30.01	27.85	9	1,292	0.70%
2018/11/05	24	28.75	0	0.00	28.95	24	1,315	1.82%
2018/11/02	22	28.87	12	28.55	28.50	10	1,342	0.74%
2018/11/01	24	28.39	7	27.99	28.35	17	1,338	1.27%
2018/10/31	6	27.28	4	26.64	27.45	2	1,349	0.15%
2018/10/30	1	25.40	0	0.00	25.50	1	1,345	0.07%
2018/10/29	22	25.37	13	25.55	25.45	9	1,366	0.66%
2018/10/26	12	25.72	8	25.74	25.35	4	1,384	0.29%
2018/10/25	13	26.23	15	25.86	25.60	-2	1,397	-0.14%
2018/10/24	23	28.27	0	0.00	27.70	23	1,399	1.64%
2018/10/23	3	28.82	4	29.35	28.35	-1	1,419	-0.07%
2018/10/22	13	29.45	0	0.00	29.60	13	1,451	0.90%
2018/10/19	37	28.34	0	0.00	28.90	37	1,507	2.45%
2018/10/18	15	29.22	0	0.00	29.00	15	1,523	0.98%
2018/10/17	1	29.00	4	29.80	29.25	-3	1,610	-0.19%
2018/10/16	26	28.80	6	28.90	28.90	20	1,633	1.22%
2018/10/15	15	28.30	6	28.35	28.35	9	1,661	0.54%
2018/10/12	29	27.67	0	0.00	28.05	29	1,687	1.72%
2018/10/11	7	27.40	0	0.00	27.00	7	1,713	0.41%
2018/10/09	31	29.80	23	30.21	30.00	8	1,792	0.45%
2018/10/08	62	32.97	22	33.74	32.70	40	1,957	2.04%
2018/10/05	23	34.23	114	34.70	33.85	-91	1,968	-4.62%	大賣/
2018/10/04	0	0.00	44	38.06	37.50	-44	1,969	-2.23%
2018/10/03	22	38.90	0	0.00	37.80	22	2,033	1.08%
2018/10/02	7	39.38	68	39.63	38.60	-61	2,079	-2.93%
2018/10/01	10	38.55	9	39.06	39.10	1	2,092	0.05%
2018/09/28	0	0.00	13	38.49	38.50	-13	2,183	-0.60%
2018/09/27	18	38.20	41	38.80	38.20	-23	2,335	-0.98%
2018/09/26	2	38.30	40	39.12	38.30	-38	2,389	-1.59%
2018/09/25	3	39.20	7	38.69	39.65	-4	2,624	-0.15%
2018/09/21	35	35.98	7	35.56	36.05	28	2,697	1.04%
2018/09/20	1	35.30	0	0.00	35.30	1	2,931	0.03%
2018/09/19	0	0.00	8	36.35	36.00	-8	3,096	-0.26%
2018/09/18	0	0.00	2	35.90	35.70	-2	3,290	-0.06%
2018/09/17	4	36.90	4	37.10	37.25	0	3,406	0.00%
2018/09/14	47	36.87	12	36.88	37.45	35	3,478	1.01%
2018/09/12	27	35.17	9	35.44	35.75	18	3,840	0.47%
2018/09/11	18	35.93	0	0.00	36.20	18	4,084	0.44%
2018/09/10	33	35.50	4	35.60	35.05	29	4,200	0.69%
2018/09/07	7	37.29	7	39.33	37.40	0	4,516	0.00%
2018/09/06	9	40.45	0	0.00	40.30	9	4,909	0.18%
2018/09/05	1	40.35	0	0.00	40.35	1	5,255	0.02%
2018/09/04	16	40.38	5	40.50	40.90	11	5,674	0.19%
2018/09/03	1	40.10	6	40.62	40.10	-5	5,940	-0.08%
2018/08/31	12	41.69	6	42.10	42.10	6	6,225	0.10%
2018/08/30	11	41.54	0	0.00	41.30	11	6,336	0.17%
2018/08/29	9	41.13	0	0.00	41.10	9	6,392	0.14%
2018/08/28	0	0.00	12	40.35	40.35	-12	6,415	-0.19%
2018/08/27	26	40.12	7	40.89	40.90	19	6,494	0.29%
2018/08/24	8	39.07	8	39.51	38.90	0	6,588	0.00%
2018/08/23	6	39.98	0	0.00	39.75	6	6,888	0.09%
2018/08/21	39	40.53	0	0.00	40.70	39	7,422	0.53%
2018/08/20	14	40.43	0	0.00	40.20	14	7,592	0.18%
2018/08/17	10	41.30	15	43.30	41.30	-5	7,777	-0.06%
2018/08/16	65	41.04	1	41.20	41.20	64	7,946	0.81%
2018/08/15	77	40.29	0	0.00	40.80	77	7,961	0.97%
2018/08/14	104	40.15	10	40.85	40.85	94	7,949	1.18%	大買/
2018/08/13	108	38.99	0	0.00	39.40	108	7,935	1.36%	大買/鉅額交易
2018/08/10	0	0.00	11	44.38	42.00	-11	7,897	-0.14%
2018/08/09	0	0.00	29	45.85	45.80	-29	7,839	-0.37%
2018/07/25	0	0.00	3	50.20	50.30	-3	7,717	-0.04%
2018/07/24	3	49.75	0	0.00	49.75	3	7,694	0.04%
2018/06/28	0	0.00	3	55.00	55.00	-3	6,177	-0.05%
2018/06/27	1	52.30	45	53.20	53.20	-44	6,026	-0.73%
2018/06/26	46	51.50	6	52.40	51.50	40	5,837	0.69%
2018/06/25	1	50.20	0	0.00	50.50	1	5,736	0.02%
2018/06/22	0	0.00	27	53.38	52.50	-27	5,680	-0.48%
2018/06/21	0	0.00	6	56.02	56.30	-6	5,564	-0.11%
2018/06/13	0	0.00	40	58.09	53.20	-40	4,486	-0.89%
2018/06/11	0	0.00	14	52.66	53.20	-14	3,770	-0.37%
2018/06/08	0	0.00	33	48.23	48.40	-33	3,522	-0.94%
2018/06/07	0	0.00	6	45.45	45.60	-6	3,275	-0.18%
2018/06/06	10	43.85	0	0.00	43.85	10	3,170	0.32%
2018/06/05	19	43.90	0	0.00	43.90	19	3,131	0.61%
2018/05/31	0	0.00	27	49.61	46.10	-27	3,119	-0.87%
2018/05/24	0	0.00	58	40.52	41.70	-58	2,033	-2.85%
2018/05/23	58	36.93	26	36.39	37.95	32	1,873	1.71%
2018/05/22	4	36.86	8	36.75	36.05	-4	1,871	-0.21%
2018/05/21	30	36.95	0	0.00	37.20	30	1,899	1.58%
2018/04/19	0	0.00	100	40.82	40.75	-100	3,927	-2.55%
2018/04/18	100	38.68	0	0.00	38.70	100	3,847	2.60%
2018/03/29	13	41.58	0	0.00	41.40	13	4,974	0.26%
2018/03/28	0	0.00	13	41.82	41.35	-13	5,094	-0.26%
2018/03/21	0	0.00	19	45.50	43.60	-19	5,554	-0.34%
2018/03/19	13	42.72	0	0.00	41.80	13	5,478	0.24%
2018/03/16	0	0.00	3	42.85	42.50	-3	5,526	-0.05%
2018/03/15	9	42.45	0	0.00	42.65	9	5,672	0.16%
2018/03/13	0	0.00	12	42.43	42.00	-12	5,841	-0.21%
2018/03/09	0	0.00	17	42.03	41.45	-17	5,804	-0.29%
2018/03/08	29	42.25	0	0.00	41.70	29	5,783	0.50%
2018/03/07	0	0.00	11	41.85	41.10	-11	5,746	-0.19%
2018/03/06	11	44.58	0	0.00	43.20	11	5,715	0.19%
2018/02/07	0	0.00	7	38.85	38.85	-7	6,614	-0.11%
2018/02/06	7	38.30	0	0.00	38.30	7	6,578	0.11%
2018/01/25	0	0.00	216	45.32	41.80	-216	5,388	-4.01%	大賣/鉅額交易
2018/01/24	68	44.60	0	0.00	44.60	68	5,370	1.27%
2018/01/23	148	42.65	0	0.00	45.25	148	5,326	2.78%	大買/鉅額交易
2018/01/12	0	0.00	8	39.95	39.95	-8	6,189	-0.13%
2018/01/09	0	0.00	15	40.15	40.15	-15	6,242	-0.24%
2018/01/08	0	0.00	18	43.85	43.85	-18	6,153	-0.29%
2018/01/04	21	43.30	0	0.00	43.30	21	5,938	0.35%
2018/01/03	20	44.10	0	0.00	44.10	20	5,876	0.34%