泰鼎-KY (4927)-統一-敦南券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
43.50
漲跌
--
漲幅
0.00%
成交量
1,059張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－統一-敦南券商分點個股進出

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-敦南券商分點個股進出
統一-敦南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
2024/10/28	0	0.00	2	46.00	45.45	-2	1,734	-0.12%
2024/10/25	2	45.50	0	0.00	45.45	2	1,709	0.12%
2024/10/17	0	0.00	19	52.21	51.70	-19	1,605	-1.18%
2024/10/15	2	58.00	2	55.15	53.70	0	1,654	0.00%
2024/10/14	1	59.40	0	0.00	59.40	1	1,766	0.06%
2024/10/11	0	0.00	3	54.37	55.50	-3	1,789	-0.17%
2024/10/07	4	58.83	2	60.20	58.50	2	1,888	0.11%
2024/10/04	4	59.23	3	58.87	58.20	1	1,850	0.05%
2024/10/01	1	58.40	0	0.00	58.00	1	1,827	0.05%
2024/09/30	0	0.00	1	57.60	57.30	-1	1,827	-0.05%
2024/09/27	1	56.60	0	0.00	57.50	1	1,828	0.05%
2024/09/26	0	0.00	2	57.95	56.30	-2	1,831	-0.11%
2024/09/19	1	57.50	0	0.00	57.30	1	1,830	0.05%
2024/09/16	5	59.72	0	0.00	59.00	5	1,822	0.27%
2024/09/13	4	57.23	2	55.70	58.10	2	1,768	0.11%
2024/09/12	7	53.23	0	0.00	52.90	7	1,736	0.40%
2024/09/11	1	53.10	6	52.83	52.60	-5	1,745	-0.29%
2024/09/10	3	53.30	0	53.20	53.00	3	1,744	0.17%
2024/09/09	8	53.86	1	54.40	54.40	7	1,738	0.40%
2024/09/06	1	55.20	1	55.80	55.10	0	1,730	0.00%
2024/09/04	2	56.15	22	57.14	55.30	-20	1,724	-1.16%
2024/09/03	2	59.95	2	59.85	59.10	0	1,702	0.00%
2024/09/02	0	0.00	3	59.30	59.30	-3	1,707	-0.18%
2024/08/30	5	59.86	1	60.40	59.70	4	1,692	0.24%
2024/08/29	3	58.10	0	0.00	58.40	3	1,658	0.18%
2024/08/28	2	57.05	0	0.00	57.00	2	1,665	0.12%
2024/08/27	6	56.47	2	55.95	57.10	4	1,702	0.23%
2024/08/26	2	57.00	4	55.50	57.10	-2	1,688	-0.12%
2024/08/23	2	53.85	0	0.00	54.10	2	1,641	0.12%
2024/08/22	9	53.16	2	53.30	53.20	7	1,643	0.43%
2024/08/21	2	52.50	2	53.50	52.70	0	1,653	0.00%
2024/08/19	1	52.60	0	0.00	52.50	1	1,649	0.06%
2024/08/16	1	54.20	0	0.00	55.00	1	1,629	0.06%
2024/08/15	2	53.60	2	53.10	53.20	0	1,608	0.00%
2024/08/13	1	53.60	1	54.00	53.80	0	1,588	0.00%
2024/08/12	2	53.60	2	54.10	53.80	0	1,577	0.00%
2024/08/07	1	50.10	1	49.85	50.30	0	1,532	0.00%
2024/08/06	0	0.00	8	48.23	49.05	-8	1,519	-0.53%
2024/08/05	5	47.50	15	47.46	46.95	-10	1,465	-0.68%
2024/08/02	1	53.50	8	53.50	51.60	-7	1,412	-0.50%
2024/08/01	5	54.86	0	0.00	55.50	5	1,364	0.37%
2024/07/30	4	53.25	0	0.00	53.90	4	1,346	0.30%
2024/07/29	5	52.08	1	52.00	52.60	4	1,333	0.30%
2024/07/26	4	51.23	0	0.00	51.50	4	1,337	0.30%
2024/07/22	1	53.80	10	51.00	51.90	-9	1,327	-0.68%
2024/07/16	4	54.30	6	55.92	54.70	-2	1,258	-0.16%
2024/07/15	27	54.65	29	54.98	54.90	-2	1,186	-0.17%
2024/07/12	20	49.50	0	0.00	52.00	20	977	2.05%
2024/07/11	3	46.27	2	47.35	47.35	1	901	0.11%
2024/07/08	2	39.75	0	0.00	39.75	2	763	0.26%
2024/06/18	0	0.00	1	38.05	38.20	-1	753	-0.13%
2024/06/17	1	38.85	0	0.00	38.90	1	742	0.13%
2024/05/07	1	42.15	0	0.00	42.30	1	732	0.14%
2024/04/03	0	39.40	0	0.00	39.00	0	621	0.00%
2024/04/02	1	39.40	0	0.00	39.35	1	612	0.16%
2024/03/19	1	41.15	1	41.25	41.15	0	515	0.00%
2024/03/15	0	40.65	0	0.00	40.45	0	486	0.00%
2024/03/06	1	42.80	1	44.05	43.75	0	336	0.00%
2024/01/03	0	0.00	6	50.10	50.20	-6	360	-1.66%
2024/01/02	6	50.50	0	0.00	50.50	6	405	1.48%
2023/12/15	0	0.00	5	50.50	50.80	-5	444	-1.13%
2023/11/07	0	0.00	0.3	48.32	48.00	-0.3	742	-0.04%
2023/09/26	0	0.00	2	57.30	56.60	-2	1,135	-0.18%
2023/09/21	2	57.00	0	0.00	56.90	2	1,188	0.17%
2023/08/28	0	0.00	2	52.90	53.00	-2	1,275	-0.16%
2023/08/22	2	52.40	0	0.00	52.80	2	1,386	0.14%
2023/08/21	0	0.00	1	52.10	52.70	-1	1,390	-0.07%
2023/08/10	1	60.50	0	0.00	61.60	1	1,478	0.07%
2023/08/09	0	0.00	2	62.50	61.60	-2	1,472	-0.14%
2023/08/01	2	61.40	0	0.00	61.40	2	1,449	0.14%
2023/07/18	0	0.00	66	66.14	66.00	-66	1,452	-4.55%
2023/07/17	5	67.36	0	0.00	67.40	5	1,444	0.35%
2023/07/14	5	67.10	0	0.00	66.00	5	1,433	0.35%
2023/07/12	60	66.75	0	0.00	67.00	60	1,424	4.21%
2023/07/11	0	0.00	6	67.17	66.90	-6	1,426	-0.42%
2023/07/10	6	65.93	0	0.00	66.00	6	1,502	0.40%
2023/07/07	5	65.10	6.4	66.38	66.80	-1.4	1,574	-0.09%
2023/07/06	3.2	63.67	2	65.70	65.80	1.2	1,633	0.07%
2023/07/05	0.2	67.20	5	67.64	67.80	-4.8	1,583	-0.30%
2023/07/04	1	70.20	6	69.55	70.20	-5	1,531	-0.33%
2023/07/03	0	0.00	4	64.13	65.10	-4	1,416	-0.28%
2023/06/20	2	61.10	0	0.00	60.80	2	1,387	0.14%
2023/06/15	5	63.20	5	62.90	63.10	0	1,374	0.00%
2023/06/14	1	63.00	0	0.00	62.20	1	1,365	0.07%
2023/06/13	4	63.80	0	0.00	63.50	4	1,352	0.30%
2023/06/12	5	64.02	0	0.00	64.20	5	1,356	0.37%
2023/06/09	0	0.00	1	64.00	64.10	-1	1,352	-0.07%
2023/06/08	0	0.00	6	64.92	64.70	-6	1,344	-0.45%
2023/06/07	3	64.23	0	0.00	64.70	3	1,344	0.22%
2023/06/06	3	64.10	9	65.61	64.80	-6	1,326	-0.45%
2023/06/05	2	63.65	3	63.67	63.80	-1	1,275	-0.08%
2023/06/01	2	62.10	0	0.00	62.20	2	1,257	0.16%
2023/05/31	1	62.50	1	63.30	63.00	0	1,256	0.00%
2023/05/30	0	0.00	18	61.48	61.80	-18	1,214	-1.48%
2023/05/29	4	60.63	0	0.00	60.80	4	1,232	0.32%
2023/05/22	4	61.88	5	62.04	61.50	-1	1,318	-0.08%
2023/05/17	0	0.00	2	59.40	59.70	-2	1,244	-0.16%
2023/05/16	0	0.00	15	56.86	57.20	-15	1,197	-1.25%
2023/05/03	2	54.30	0	0.00	54.20	2	1,251	0.16%
2023/05/02	8	55.13	0	0.00	54.90	8	1,263	0.63%
2023/04/27	7	54.73	0	0.00	54.30	7	1,263	0.55%
2023/04/26	1	53.10	1	53.80	54.30	0	1,256	0.00%
2023/04/21	0	0.00	1	56.70	56.70	-1	1,227	-0.08%
2023/04/19	0	0.00	1	59.80	59.80	-1	1,203	-0.08%
2023/04/13	3	62.13	114	62.56	61.50	-111	1,151	-9.64%	大賣/鉅額交易
2023/04/12	10	63.60	1	62.10	63.60	9	1,060	0.85%
2023/04/11	104	62.44	3	62.10	62.10	101	976	10.35%	大買/鉅額交易
2023/04/07	15	60.70	0	0.00	59.80	15	893	1.68%
2023/04/06	0	0.00	1	59.50	60.10	-1	873	-0.11%
2023/03/31	0	0.00	5	59.50	59.20	-5	868	-0.58%
2023/03/29	0	0.00	5	60.20	59.60	-5	860	-0.58%
2023/03/28	1	59.40	5	59.40	59.80	-4	878	-0.46%
2023/03/27	0	0.00	1	60.70	60.40	-1	880	-0.11%
2023/03/21	0	0.00	5	58.18	58.20	-5	911	-0.55%
2023/03/20	0	0.00	3	57.80	57.70	-3	924	-0.32%
2023/03/16	9	56.00	0	0.00	56.00	9	932	0.97%
2023/03/14	5	57.20	0	0.00	57.00	5	982	0.51%
2023/03/13	5	58.20	0	0.00	58.60	5	996	0.50%
2023/03/07	0	0.00	3	62.80	62.30	-3	1,128	-0.27%
2023/03/06	0	0.00	5	61.30	61.90	-5	1,232	-0.41%
2023/03/03	0	0.00	3	59.50	59.40	-3	1,250	-0.24%
2023/03/02	0	58.60	0	0.00	58.40	0	1,318	0.00%
2023/03/01	8	58.16	0	0.00	58.70	8	1,338	0.60%
2023/02/24	0	0.00	7	61.41	61.10	-7	1,335	-0.52%
2023/02/23	3	62.30	1	63.00	62.80	2	1,332	0.15%
2023/02/22	5	62.40	0	0.00	62.30	5	1,384	0.36%
2023/02/21	11	63.82	16	63.91	64.50	-5	1,383	-0.36%
2023/02/20	13	64.98	34	64.35	64.90	-21	1,384	-1.52%
2023/02/17	0	0.00	6.1	60.71	61.60	-6.1	1,339	-0.45%
2023/02/16	0	0.00	2	60.50	60.30	-2	1,354	-0.15%
2023/02/14	7	59.31	0	0.00	59.30	7	1,502	0.47%
2023/02/13	0	0.00	12	59.43	59.60	-12	1,553	-0.77%
2023/02/10	3	59.70	0	0.00	59.00	3	1,645	0.18%
2023/02/09	4	60.10	0	0.00	60.00	4	1,678	0.24%
2023/02/08	0	0.00	3	60.70	60.40	-3	1,761	-0.17%
2023/02/07	0	0.00	1	60.70	60.60	-1	1,818	-0.05%
2023/02/01	5	58.00	0	0.00	59.20	5	1,846	0.27%
2023/01/31	0	0.00	6	58.05	58.10	-6	1,855	-0.32%
2023/01/30	0	0.00	3	56.70	56.70	-3	1,860	-0.16%
2023/01/13	3	54.80	0	0.00	54.80	3	1,930	0.16%
2023/01/11	0	0.00	8	55.90	56.20	-8	2,051	-0.39%
2023/01/06	3	54.10	0	0.00	54.10	3	2,123	0.14%
2023/01/04	2	53.80	0	0.00	53.50	2	2,166	0.09%
2022/12/28	6	54.85	0	0.00	53.60	6	2,268	0.26%
2022/12/21	0	0.00	2	54.50	54.60	-2	2,345	-0.09%
2022/12/19	9	56.90	0	0.00	56.70	9	2,384	0.38%
2022/12/16	4	57.50	26	57.69	57.50	-22	2,412	-0.91%
2022/12/15	6	59.00	4	59.88	58.90	2	2,412	0.08%
2022/12/14	0	0.00	3	59.63	59.80	-3	2,416	-0.12%
2022/12/13	4	59.20	0	0.00	59.20	4	2,423	0.17%
2022/12/12	0	0.00	1	58.80	59.50	-1	2,431	-0.04%
2022/12/09	1	58.60	1	59.50	58.70	0	2,452	0.00%
2022/12/08	1	58.50	0	0.00	58.50	1	2,507	0.04%
2022/12/06	12	59.86	9	60.32	59.50	3	2,550	0.12%
2022/12/05	2	60.75	11	61.06	61.00	-9	2,535	-0.35%
2022/12/02	40	60.61	0	0.00	60.80	40	2,533	1.58%
2022/12/01	14	60.28	6.1	60.75	60.10	7.9	2,520	0.31%
2022/11/30	3	60.00	7	59.37	59.90	-4	2,559	-0.16%
2022/11/29	7	58.74	5	59.50	59.50	2	2,584	0.08%
2022/11/28	10	59.80	21	59.34	59.30	-11	2,579	-0.43%
2022/11/25	12	57.58	0	0.00	57.00	12	2,496	0.48%
2022/11/24	5	56.86	10	57.85	58.40	-5	2,494	-0.20%
2022/11/23	0	0.00	34	55.90	56.60	-34	2,496	-1.36%
2022/11/22	1	55.20	7	55.79	55.80	-6	2,503	-0.24%
2022/11/18	19	56.35	4	56.65	55.30	15	2,529	0.59%
2022/11/17	1	55.10	12	55.89	55.90	-11	2,533	-0.43%
2022/11/15	0	0.00	1	54.90	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	1	53.80	54.20	-1	2,894	-0.03%
2022/11/11	7	53.74	25	53.99	53.10	-18	2,889	-0.62%
2022/11/10	17	55.73	6	55.63	55.10	11	2,772	0.40%
2022/11/09	23	55.86	3	55.80	55.90	20	2,749	0.73%
2022/11/08	20	55.60	13	55.51	54.40	7	2,707	0.26%
2022/11/07	15	53.21	5	53.60	53.50	10	2,618	0.38%
2022/11/04	6	53.35	8	53.75	53.50	-2	2,589	-0.08%
2022/11/03	1	51.60	4	52.83	53.10	-3	2,522	-0.12%
2022/11/02	1	52.80	9	51.93	51.90	-8	2,493	-0.32%
2022/11/01	4	50.70	4	50.35	50.70	0	2,461	0.00%
2022/10/26	4	50.30	0	0.00	48.20	4	2,471	0.16%
2022/10/25	5	50.09	1	50.30	50.00	4	2,459	0.16%
2022/10/24	3	51.20	3	52.00	51.00	0	2,442	0.00%
2022/10/21	6	50.13	5	51.12	50.30	1	2,409	0.04%
2022/10/20	6	50.63	7	49.90	50.30	-1	2,390	-0.04%
2022/10/19	15	52.49	1	53.10	51.60	14	2,364	0.59%
2022/10/18	0	0.00	20	51.08	51.50	-20	2,275	-0.88%
2022/10/17	1	47.80	1	48.90	49.45	0	2,245	0.00%
2022/10/14	0	0.00	1	48.90	49.15	-1	2,239	-0.04%
2022/10/13	3	49.20	13	48.80	46.25	-10	2,233	-0.45%
2022/10/12	11	48.93	1	49.50	49.55	10	2,202	0.45%
2022/10/11	16	50.21	5	48.85	48.85	11	2,200	0.50%
2022/10/07	0	0.00	10	52.59	52.60	-10	2,173	-0.46%
2022/10/06	5	51.66	4	52.60	52.20	1	2,177	0.05%
2022/10/05	0	0.00	10	52.13	51.70	-10	2,183	-0.46%
2022/10/04	0	0.00	1	51.00	51.40	-1	2,170	-0.05%
2022/10/03	0	0.00	10	49.80	49.80	-10	2,161	-0.46%
2022/09/30	10	48.60	0	0.00	49.80	10	2,167	0.46%
2022/09/28	10	50.52	2	51.70	49.50	8	2,208	0.36%
2022/09/27	12	51.25	10	52.60	53.60	2	2,273	0.09%
2022/09/26	10	52.61	0	0.00	51.30	10	2,288	0.44%
2022/09/23	0	0.00	36	54.16	54.60	-36	2,271	-1.59%
2022/09/22	1	55.60	0	0.00	55.70	1	2,257	0.04%
2022/09/19	1	57.30	0	0.00	57.30	1	2,247	0.04%
2022/09/16	6	59.50	3	60.60	58.90	3	2,240	0.13%
2022/09/15	1	60.20	5	60.46	60.30	-4	2,236	-0.18%
2022/09/13	0	0.00	4	59.00	58.90	-4	2,210	-0.18%
2022/09/12	0	0.00	5	57.80	58.00	-5	2,208	-0.23%
2022/09/06	10	59.30	5	59.60	58.10	5	2,278	0.22%
2022/09/05	12	58.88	0	0.00	57.80	12	2,240	0.54%
2022/09/02	5	60.86	5	61.62	60.90	0	2,251	0.00%
2022/09/01	7	60.49	0	0.00	60.50	7	2,218	0.32%
2022/08/31	8	61.01	1	61.80	61.80	7	2,218	0.32%
2022/08/30	1	60.60	9	61.04	61.10	-8	2,198	-0.36%
2022/08/29	5	58.38	0	0.00	59.20	5	2,140	0.23%
2022/08/26	0	0.00	11	60.34	60.60	-11	2,130	-0.52%
2022/08/25	3	59.33	0.2	59.90	59.00	2.9	2,116	0.13%
2022/08/24	18	60.02	1	59.20	58.90	17	2,111	0.80%
2022/08/23	12	60.94	2	60.90	60.90	10	2,081	0.48%
2022/08/22	3.2	63.00	3	63.30	62.80	0.2	2,037	0.01%
2022/08/19	32	61.59	19	61.48	62.30	13	1,915	0.68%
2022/08/18	0	0.00	1	58.20	61.90	-1	1,693	-0.06%
2022/08/15	0	0.00	3	58.00	58.20	-3	1,729	-0.17%
2022/08/05	8	56.65	0	0.00	56.70	8	1,759	0.45%
2022/08/01	4	60.08	0	0.00	59.70	4	1,819	0.22%
2022/07/20	1	63.80	1	64.00	63.40	0	2,054	0.00%
2022/07/13	1	59.80	1	59.00	59.00	0	2,314	0.00%
2022/07/06	0	0.00	1	62.40	61.80	-1	2,326	-0.04%
2022/07/04	1	65.70	0	0.00	66.40	1	2,278	0.04%
2022/07/01	0	0.00	1	68.30	65.60	-1	2,296	-0.04%
2022/06/30	1	70.80	0	0.00	69.30	1	2,309	0.04%
2022/06/29	0	72.30	0	0.00	72.10	0	2,376	0.00%
2022/06/27	0	0.00	1	74.00	74.00	-1	2,560	-0.04%
2022/06/22	0	0.00	4	73.58	71.40	-4	2,769	-0.14%
2022/06/21	1	73.10	1	73.80	74.20	0	2,922	0.00%
2022/06/20	1	73.00	1	73.30	72.90	0	3,030	0.00%
2022/06/17	4	71.98	2	73.00	74.00	2	3,136	0.06%
2022/06/16	1	76.40	1	76.40	74.50	0	3,133	0.00%
2022/06/15	0	76.29	0	0.00	75.70	0	3,125	0.00%
2022/06/14	2	79.95	0	0.00	78.50	2	3,095	0.06%
2022/06/13	0	0.00	51	79.00	79.70	-51	3,072	-1.66%
2022/06/10	1	82.90	12	83.40	83.20	-11	3,034	-0.36%
2022/06/09	1	84.60	0	0.00	83.90	1	3,029	0.03%
2022/06/08	0	86.50	0	0.00	85.50	0	3,016	0.00%
2022/06/06	1	87.40	0	0.00	86.30	1	3,077	0.03%
2022/06/02	0	88.20	0	0.00	88.10	0	3,112	0.00%
2022/06/01	1	91.50	2	91.20	89.80	-1	3,228	-0.03%
2022/05/31	1	90.50	2	90.42	91.20	-1	3,297	-0.03%
2022/05/30	10	87.60	1	87.70	87.60	9	3,379	0.27%
2022/05/27	3	87.93	1	88.90	87.20	2	3,390	0.06%
2022/05/26	1	88.20	5	88.82	88.10	-4	3,408	-0.12%
2022/05/25	3	88.07	73	87.60	88.60	-70	3,438	-2.04%
2022/05/24	0	90.00	0	0.00	88.60	0	3,449	0.00%
2022/05/20	3	92.07	3	93.10	92.90	0	3,490	0.00%
2022/05/19	1	92.10	1	90.80	91.70	0	3,504	0.00%
2022/05/18	3	95.10	0	0.00	94.00	3	3,484	0.09%
2022/05/16	0	0.00	1	94.80	93.70	-1	3,553	-0.03%
2022/05/13	1	93.30	0	0.00	93.00	1	3,578	0.03%
2022/05/11	2	93.20	3	95.63	96.20	-1	3,722	-0.03%
2022/05/10	7	96.76	3	98.00	95.20	4	3,762	0.11%
2022/05/09	2	97.20	2	99.80	97.20	0	3,928	0.00%
2022/05/06	1	100.50	0	0.00	99.70	1	4,134	0.02%
2022/05/05	0	0.00	5	102.10	104.00	-5	4,176	-0.12%
2022/05/04	4	99.88	7	100.43	100.00	-3	4,157	-0.07%
2022/05/03	1	96.50	2	96.55	97.20	-1	4,206	-0.02%
2022/04/29	0	0.00	1	95.70	95.40	-1	4,268	-0.02%
2022/04/28	2	93.90	2	93.20	93.90	0	4,311	0.00%
2022/04/27	4	93.45	4	92.70	94.00	0	4,363	0.00%
2022/04/26	4	94.58	3	94.10	94.30	1	4,393	0.02%
2022/04/25	9	92.93	9.1	93.02	94.80	-0.1	4,461	0.00%
2022/04/22	9.1	97.84	8	95.80	94.50	1.1	4,492	0.02%
2022/04/21	2	105.00	3	104.83	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	4	104.25	105.00	-4	4,574	-0.09%
2022/04/18	2	99.60	2	99.40	99.60	0	4,803	0.00%
2022/04/14	2.1	103.50	2	103.50	103.50	0.1	5,053	0.00%
2022/04/13	2	103.50	2	101.00	103.50	0	5,261	0.00%
2022/04/12	2	102.00	2	99.00	102.00	0	5,471	0.00%
2022/04/11	1	99.80	2	99.00	98.80	-1	5,549	-0.02%
2022/04/08	11	101.32	7	102.79	101.00	4	5,619	0.07%
2022/04/07	100	102.84	7	101.57	102.00	93	5,729	1.62%
2022/04/06	3	102.83	1	103.50	103.00	2	5,870	0.03%
2022/04/01	11	104.32	11	104.91	103.50	0	5,968	0.00%
2022/03/31	5	106.00	354	105.13	106.00	-349	6,026	-5.79%	大賣/鉅額交易
2022/03/30	226	106.94	89	105.09	105.50	137	6,178	2.22%	大買/鉅額交易
2022/03/29	4	105.38	6	105.25	105.50	-2	6,384	-0.03%
2022/03/28	2	101.25	68	102.02	105.50	-66	6,557	-1.01%
2022/03/25	112	106.42	98.1	105.79	104.50	14	6,734	0.21%	大買/
2022/03/24	57.1	102.56	113	106.63	107.50	-56	6,998	-0.80%	大賣/
2022/03/23	140	102.34	85	104.56	102.50	55	7,083	0.78%	大買/
2022/03/22	301	102.61	10	100.82	102.50	291	7,145	4.07%	大買/鉅額交易
2022/03/21	10	97.55	0	0.00	97.50	10	7,026	0.14%
2022/03/18	2	94.20	2	93.70	94.20	0	7,013	0.00%
2022/03/17	2	93.70	0	0.00	93.70	2	7,026	0.03%
2022/03/11	2	94.60	2	94.40	94.60	0	7,133	0.00%
2022/03/10	1	94.20	1	95.20	94.80	0	7,199	0.00%
2022/03/08	1	90.80	0	0.00	89.60	1	7,673	0.01%
2022/03/07	3	90.10	3	88.93	90.80	0	7,944	0.00%
2022/03/04	5	93.32	6	94.93	92.30	-1	8,202	-0.01%
2022/03/03	2	96.00	2	99.10	96.00	0	8,209	0.00%
2022/03/01	2	100.00	0	0.00	99.90	2	8,161	0.02%
2022/02/24	3	100.33	2	102.50	100.50	1	8,294	0.01%
2022/02/23	0	0.00	1	104.00	104.00	-1	8,512	-0.01%
2022/02/22	6	101.17	1	100.50	101.00	5	8,698	0.06%
2022/02/21	2	104.00	4	103.63	104.00	-2	8,755	-0.02%
2022/02/18	2	103.00	2	103.00	103.00	0	8,839	0.00%
2022/02/17	4	105.25	0	0.00	104.00	4	8,972	0.04%
2022/02/16	7	105.79	3	105.17	105.50	4	9,115	0.04%
2022/02/15	2	102.00	2	103.00	102.00	0	9,329	0.00%
2022/02/14	2	102.00	268	104.97	102.00	-266	9,571	-2.78%	大賣/鉅額交易
2022/02/11	2	107.00	2	105.00	107.00	0	9,870	0.00%
2022/02/10	10	105.15	8	104.63	104.50	2	10,054	0.02%
2022/02/09	25	104.32	5	105.90	105.50	20	10,128	0.20%
2022/02/08	113	109.72	112	106.71	105.50	1	10,138	0.01%	大買/大賣/
2022/02/07	0	0.00	20	115.88	117.00	-20	10,163	-0.20%
2022/01/26	4	115.00	2	114.50	113.50	2	10,170	0.02%
2022/01/25	61	118.28	61	116.70	115.00	0	10,232	0.00%
2022/01/24	2	117.00	2	121.50	119.00	0	10,245	0.00%
2022/01/21	24	121.23	3	123.67	121.00	21	10,262	0.20%
2022/01/20	2	125.50	5	125.10	125.50	-3	10,259	-0.03%
2022/01/19	12.1	122.84	15	124.80	124.50	-3	10,282	-0.03%
2022/01/18	7	125.29	33	128.87	123.00	-26	10,409	-0.25%
2022/01/17	33.1	124.53	1	127.50	127.50	32.1	10,437	0.31%
2022/01/14	5	125.90	22	124.82	126.00	-17	10,538	-0.16%
2022/01/13	2	121.23	10	120.40	122.50	-8	10,540	-0.08%
2022/01/12	4	126.11	3	126.00	126.50	1	10,553	0.01%
2022/01/11	22	129.38	48	131.89	129.00	-26	10,539	-0.25%
2022/01/10	33	129.06	29	129.28	129.00	4	10,515	0.04%
2022/01/07	14	130.82	12	127.38	125.00	2	10,675	0.02%
2022/01/06	46	134.46	42	133.68	137.00	4	10,737	0.04%
2022/01/05	46	129.01	44	133.59	128.50	2	10,568	0.02%
2022/01/04	1	134.00	2	132.00	132.50	-1	10,402	-0.01%
2022/01/03	1	134.51	2	132.25	134.50	-1	10,361	-0.01%
2021/12/30	47	130.86	48	127.82	130.50	-1	10,330	-0.01%
2021/12/29	43	127.58	43	126.80	129.00	0	10,231	0.00%
2021/12/28	3	125.83	5	126.30	127.00	-2	10,118	-0.02%
2021/12/27	49	122.12	48	120.32	124.00	1	10,047	0.01%
2021/12/24	13	122.77	3	121.33	123.00	10	10,005	0.10%
2021/12/23	43	122.35	43	123.33	129.00	0	9,825	0.00%
2021/12/22	15	117.97	17	118.35	117.50	-2	9,611	-0.02%
2021/12/21	45	114.97	45	115.44	118.00	0	9,542	0.00%
2021/12/20	22	112.55	25	113.02	114.00	-3	9,781	-0.03%
2021/12/17	46	106.43	51.1	106.54	108.00	-5.1	9,552	-0.05%
2021/12/16	287.1	99.00	21	101.60	102.50	266.1	9,333	2.85%	大買/鉅額交易
2021/12/15	2	96.00	2	94.90	96.00	0	9,206	0.00%
2021/12/14	6	94.20	6	95.07	94.20	0	9,242	0.00%
2021/12/10	2	95.10	2	95.00	95.10	0	9,540	0.00%
2021/12/09	6	95.00	6	96.13	95.00	0	9,626	0.00%
2021/12/08	1	95.50	0	0.00	95.40	1	9,715	0.01%
2021/12/07	15	93.77	14	94.46	93.60	1	10,136	0.01%
2021/12/06	12	95.90	11	96.08	95.60	1	10,457	0.01%
2021/12/03	8	97.10	4.1	96.88	96.30	3.9	10,554	0.04%
2021/12/02	37	98.79	34	98.52	98.30	3	10,616	0.03%
2021/12/01	13	105.19	2	107.00	103.00	11	10,358	0.11%
2021/11/30	7	108.79	18	110.00	114.00	-11	10,353	-0.11%
2021/11/29	1.1	100.64	2	103.00	104.00	-0.9	10,326	-0.01%
2021/11/26	4	102.50	5	99.82	101.50	-1	10,376	-0.01%
2021/11/24	0	0.00	4	102.50	101.50	-4	10,336	-0.04%
2021/11/23	19	101.53	4	99.90	99.00	15	10,249	0.15%
2021/11/22	13	106.15	144	106.65	102.50	-131	10,121	-1.29%	大賣/鉅額交易
2021/11/19	152	105.37	39	105.55	103.00	113	9,883	1.14%	大買/鉅額交易
2021/11/18	31	102.82	10	101.37	103.00	21	9,661	0.22%
2021/11/16	19	99.02	25	99.17	100.50	-6	9,481	-0.06%
2021/11/15	14	103.43	35	103.44	103.50	-21	9,310	-0.23%
2021/11/12	35	99.77	18	100.20	98.90	17	9,148	0.19%
2021/11/11	27	97.28	32	97.05	101.50	-5	8,880	-0.06%
2021/11/10	48	92.19	38	93.03	92.30	10	8,609	0.12%
2021/11/09	13	91.12	37	90.89	93.60	-24	8,228	-0.29%
2021/11/08	4	85.20	5	85.14	85.10	-1	7,972	-0.01%
2021/11/05	24	83.19	17	84.15	85.00	7	7,842	0.09%
2021/11/04	7	82.29	36	84.50	84.80	-29	7,630	-0.38%
2021/11/03	0	0.00	3	79.93	79.90	-3	7,371	-0.04%
2021/11/02	9	76.84	0	0.00	76.30	9	7,284	0.12%
2021/11/01	1	79.70	2	79.35	80.00	-1	7,196	-0.01%
2021/10/29	8	77.55	1	76.90	78.00	7	7,122	0.10%
2021/10/28	3	74.10	5	74.32	74.40	-2	7,055	-0.03%
2021/10/27	6	75.15	1	76.10	75.60	5	7,006	0.07%
2021/10/26	4	75.00	15	76.50	75.10	-11	6,952	-0.16%
2021/10/25	17	79.56	2	79.25	77.50	15	6,781	0.22%
2021/10/22	30	79.14	40	80.90	80.80	-10	6,653	-0.15%
2021/10/21	3	78.47	4	78.98	78.20	-1	6,455	-0.02%
2021/10/20	1	77.90	5	78.44	77.90	-4	6,355	-0.06%
2021/10/19	5	77.30	1	77.30	78.50	4	6,208	0.06%
2021/10/18	1	77.30	1	75.60	77.30	0	6,132	0.00%
2021/10/15	2	75.55	128	76.18	76.00	-126	6,050	-2.08%	大賣/鉅額交易
2021/10/14	8	73.84	203	73.66	73.90	-195	5,766	-3.38%	大賣/鉅額交易
2021/10/13	3	70.80	6	71.40	70.80	-3	5,597	-0.05%
2021/10/12	0	0.00	7	71.90	72.00	-7	5,590	-0.13%
2021/10/08	3	71.33	1	71.60	70.80	2	5,584	0.04%
2021/10/07	6	70.47	4	71.38	70.80	2	5,641	0.04%
2021/10/05	0	0.00	1	67.20	68.70	-1	5,539	-0.02%
2021/10/04	5	65.94	5	65.78	65.00	0	5,466	0.00%
2021/10/01	7	65.37	32	65.91	65.10	-25	5,413	-0.46%
2021/09/30	4	68.00	6	69.22	68.00	-2	5,326	-0.04%
2021/09/29	0	0.00	3	69.73	69.50	-3	5,269	-0.06%
2021/09/28	25	72.91	29	73.96	72.60	-4	5,202	-0.08%
2021/09/27	140	73.42	104	73.92	73.10	36	5,041	0.71%	大買/大賣/
2021/09/24	28	71.13	15	70.92	71.30	13	4,553	0.29%
2021/09/23	109	68.46	7	69.03	69.00	102	4,403	2.32%	大買/鉅額交易
2021/09/22	202	69.45	1	68.30	68.30	201	4,354	4.62%	大買/鉅額交易
2021/09/17	2	67.05	3	68.70	68.70	-1	4,283	-0.02%
2021/09/16	5	67.28	6	67.18	67.00	-1	4,227	-0.02%
2021/09/15	6	68.35	10	68.40	68.90	-4	4,143	-0.10%
2021/09/14	0	0.00	15	72.00	70.30	-15	3,902	-0.38%
2021/09/13	21	73.01	7	72.27	73.00	14	3,808	0.37%
2021/09/10	71	73.09	60	73.60	73.10	11	3,676	0.30%
2021/09/09	60	69.97	67	70.47	71.50	-7	3,227	-0.22%
2021/09/08	1	65.20	0	0.00	66.80	1	2,827	0.04%
2021/09/07	8	69.19	9	69.34	69.90	-1	2,656	-0.04%
2021/09/06	4	67.65	0	0.00	68.40	4	2,407	0.17%
2021/09/03	3	69.47	86	69.97	70.50	-83	2,298	-3.61%
2021/09/02	25	67.64	8	67.83	68.60	17	1,979	0.86%
2021/09/01	1	62.90	2	65.40	65.80	-1	1,608	-0.06%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/20	0	0.00	3	54.47	54.10	-3	1,427	-0.21%
2021/08/03	0	0.00	10	59.40	59.70	-10	1,905	-0.52%
2021/07/29	10	58.00	0	0.00	58.30	10	1,978	0.51%
2021/07/23	11	60.96	0	0.00	60.50	11	2,006	0.55%
2021/07/15	0	0.00	2	64.30	64.30	-2	2,037	-0.10%
2021/07/14	3	65.23	2	65.60	65.40	1	1,996	0.05%
2021/07/13	2	60.95	12	62.27	60.70	-10	1,931	-0.52%
2021/07/12	2	59.70	2	60.50	60.00	0	1,946	0.00%
2021/07/09	1	59.40	1	60.00	59.30	0	1,966	0.00%
2021/07/08	6	59.80	1	60.80	59.70	5	2,047	0.24%
2021/07/07	2	60.55	2	61.45	59.80	0	2,111	0.00%
2021/07/06	6	61.10	0	0.00	60.70	6	2,123	0.28%
2021/07/05	0	0.00	1	60.40	62.80	-1	2,131	-0.05%
2021/07/02	1	59.20	0	0.00	59.30	1	2,135	0.05%
2021/06/23	0	0.00	1	58.60	60.30	-1	2,233	-0.04%
2021/06/18	1	59.60	2	59.85	59.90	-1	2,215	-0.05%
2021/06/17	0	0.00	1	58.70	58.50	-1	2,228	-0.04%
2021/06/16	0	0.00	1	58.50	58.30	-1	2,240	-0.04%
2021/06/15	0	0.00	1	58.30	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	2	57.10	56.80	-2	2,269	-0.09%
2021/06/10	1	55.80	3	56.20	56.20	-2	2,275	-0.09%
2021/06/09	1	55.50	4	55.78	55.40	-3	2,296	-0.13%
2021/06/08	1	55.00	1	55.50	55.10	0	2,322	0.00%
2021/06/04	1	55.40	1	56.10	55.30	0	2,355	0.00%
2021/06/03	1	55.50	2	56.40	56.30	-1	2,382	-0.04%
2021/06/02	11	56.18	0	0.00	55.90	11	2,393	0.46%
2021/06/01	1	56.70	3	56.97	56.70	-2	2,412	-0.08%
2021/05/31	1	56.40	4	57.03	56.50	-3	2,531	-0.12%
2021/05/28	0	0.00	1	55.90	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	2	54.40	55.10	-2	2,588	-0.08%
2021/05/26	2	54.25	1	54.80	54.50	1	2,596	0.04%
2021/05/25	0	0.00	2	55.35	55.20	-2	2,608	-0.08%
2021/05/24	0	0.00	2	54.05	53.70	-2	2,607	-0.08%
2021/05/21	0	0.00	47	52.21	52.40	-47	2,605	-1.80%
2021/05/20	1	50.80	1	51.80	50.40	0	2,601	0.00%
2021/05/19	2	51.30	11	51.25	51.90	-9	2,594	-0.35%
2021/05/18	1	47.00	2	46.70	48.10	-1	2,595	-0.04%
2021/05/17	6	45.21	0	0.00	44.55	6	2,584	0.23%
2021/05/14	8	49.37	3	49.25	49.50	5	2,540	0.20%
2021/05/13	6	50.85	0	52.20	50.80	6	2,494	0.24%
2021/05/12	6	55.42	0	0.00	55.20	6	2,437	0.25%
2021/05/10	0	0.00	2	68.45	68.10	-2	2,333	-0.09%
2021/05/07	2	68.25	2	69.10	68.80	0	2,344	0.00%
2021/05/06	2	67.55	7	68.27	67.90	-5	2,357	-0.21%
2021/05/05	2	66.20	3	66.93	66.50	-1	2,436	-0.04%
2021/05/03	1	65.80	6	65.53	65.20	-5	2,493	-0.20%
2021/04/29	7	66.89	8	66.94	66.80	-1	2,494	-0.04%
2021/04/28	5	67.84	15	68.75	67.80	-10	2,506	-0.40%
2021/04/27	0	0.00	1.2	67.42	67.50	-1.2	2,459	-0.05%
2021/04/26	0	0.00	1	67.00	67.00	-1	2,471	-0.04%
2021/04/23	0	0.00	6	66.82	67.00	-6	2,476	-0.24%
2021/04/22	0	0.00	1	66.80	66.80	-1	2,524	-0.04%
2021/04/21	0	0.00	8	67.64	67.90	-8	2,556	-0.31%
2021/04/20	0	0.00	1	67.60	67.20	-1	2,535	-0.04%
2021/04/19	1.2	67.37	8	67.14	67.20	-6.8	2,565	-0.27%
2021/04/16	0	0.00	5	65.78	65.90	-5	2,547	-0.20%
2021/04/15	2	63.60	0	0.00	64.00	2	2,554	0.08%
2021/04/14	14	61.88	2	62.30	62.00	12	2,567	0.47%
2021/04/13	7	64.70	2	64.95	64.30	5	2,516	0.20%
2021/04/12	3	66.13	2	66.25	66.10	1	2,473	0.04%
2021/04/09	4	66.78	1	67.30	66.50	3	2,482	0.12%
2021/04/08	1	66.20	0	0.00	66.70	1	2,468	0.04%
2021/04/07	2	66.50	0	0.00	66.50	2	2,456	0.08%
2021/04/06	1	67.70	0	0.00	66.80	1	2,449	0.04%
2021/04/01	5	66.70	3	67.33	66.70	2	2,460	0.08%
2021/03/31	4	66.58	1	66.70	66.50	3	2,469	0.12%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/26	3	66.43	0	0.00	66.70	3	2,619	0.11%
2021/03/25	2	66.45	0	0.00	66.30	2	2,685	0.07%
2021/03/24	0	0.00	1	66.90	66.70	-1	2,711	-0.04%
2021/03/23	0	0.00	2	66.85	66.70	-2	2,720	-0.07%
2021/03/22	4	66.68	0	0.00	66.80	4	2,734	0.15%
2021/03/19	0	0.00	2	67.65	67.40	-2	2,732	-0.07%
2021/03/18	1	67.50	0	0.00	67.40	1	2,752	0.04%
2021/03/16	7	67.81	0	0.00	68.10	7	2,832	0.25%
2021/03/15	3	67.83	0	0.00	68.10	3	2,841	0.11%
2021/03/12	5	67.58	0	0.00	67.90	5	2,845	0.18%
2021/03/11	1	67.80	1	68.20	68.10	0	2,887	0.00%
2021/03/10	3	67.27	3	68.13	67.70	0	2,882	0.00%
2021/03/09	5	66.74	5	66.60	67.00	0	2,885	0.00%
2021/03/05	1	68.70	1	68.60	68.60	0	2,898	0.00%
2021/03/04	6	68.93	4	69.05	68.20	2	2,914	0.07%
2021/03/03	5	71.24	3	71.83	71.10	2	2,864	0.07%
2021/03/02	9	71.62	4	71.95	71.00	5	2,890	0.17%
2021/02/26	0	0.00	8	71.08	71.20	-8	2,859	-0.28%
2021/02/25	3	70.50	0	0.00	71.10	3	2,857	0.10%
2021/02/24	8	70.36	2	70.75	70.30	6	2,864	0.21%
2021/02/23	4	70.13	1	70.60	70.40	3	2,862	0.10%
2021/02/22	4	71.25	1	71.20	71.20	3	2,930	0.10%
2021/02/19	4	70.93	1	71.20	71.20	3	2,941	0.10%
2021/02/18	1	71.20	2	71.75	71.20	-1	2,978	-0.03%
2021/02/17	2	69.00	2	69.15	69.30	0	3,011	0.00%
2021/02/05	2	67.90	9	68.21	68.00	-7	2,993	-0.23%
2021/02/04	3	66.73	0	0.00	66.70	3	3,002	0.10%
2021/02/03	0	0.00	1	67.30	67.00	-1	3,045	-0.03%
2021/02/02	3	67.53	0	0.00	67.00	3	3,048	0.10%
2021/01/28	6	70.32	1	70.60	70.20	5	3,078	0.16%
2021/01/27	11	70.41	12	70.94	71.70	-1	3,027	-0.03%
2021/01/26	0	0.00	3	69.17	68.60	-3	2,911	-0.10%
2021/01/22	1	67.90	3	68.30	68.40	-2	2,838	-0.07%
2021/01/19	20	68.40	1	69.20	68.80	19	2,868	0.66%
2021/01/18	0	0.00	2	68.00	68.40	-2	2,847	-0.07%
2021/01/15	1	68.50	0	0.00	68.90	1	2,838	0.04%
2021/01/14	0	0.00	3	69.00	70.90	-3	2,786	-0.11%
2021/01/13	1	68.30	0	0.00	68.10	1	2,736	0.04%
2021/01/12	0	0.00	1	67.00	66.70	-1	2,719	-0.04%
2021/01/11	3	68.90	0	0.00	68.90	3	2,692	0.11%
2021/01/08	12	67.43	1	67.50	67.50	11	2,673	0.41%
2021/01/07	12	68.01	0	0.00	68.10	12	2,656	0.45%
2021/01/06	2	68.70	0	0.00	68.30	2	2,634	0.08%
2021/01/04	1	69.30	0	0.00	69.40	1	2,608	0.04%
2020/12/25	21	68.84	0	0.00	68.80	21	2,581	0.81%
2020/12/24	1	70.10	1	70.80	70.20	0	2,571	0.00%
2020/12/22	1	68.90	0	0.00	67.60	1	2,576	0.04%
2020/12/21	1	68.70	0	0.00	68.30	1	2,515	0.04%
2020/12/17	1	71.20	10	71.10	71.40	-9	2,588	-0.35%
2020/12/15	2	71.40	0	0.00	71.60	2	2,710	0.07%
2020/12/11	0	0.00	20	73.22	72.60	-20	2,810	-0.71%
2020/12/10	0	0.00	5	74.40	74.60	-5	2,880	-0.17%
2020/12/09	1	77.70	0	0.00	77.70	1	2,954	0.03%
2020/12/04	3	81.27	0	0.00	81.10	3	2,888	0.10%
2020/12/03	1	82.20	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	1	83.20	83.40	-1	2,889	-0.03%
2020/11/24	1	81.30	0	0.00	81.30	1	2,831	0.04%
2020/11/23	3	81.50	0	0.00	81.50	3	2,871	0.10%
2020/11/19	1	82.20	1	84.50	82.40	0	2,877	0.00%
2020/11/18	10	81.90	11	82.35	82.40	-1	2,826	-0.04%
2020/11/17	10	81.25	21	82.08	81.60	-11	2,822	-0.39%
2020/11/16	11	81.76	1	80.40	81.80	10	2,855	0.35%
2020/11/12	1	79.00	0	0.00	79.00	1	2,857	0.03%
2020/11/10	5	77.80	0	0.00	78.50	5	2,919	0.17%
2020/11/09	1	78.00	0	0.00	78.50	1	2,982	0.03%
2020/11/05	0	0.00	5	76.00	76.00	-5	3,050	-0.16%
2020/10/30	10	75.50	0	0.00	74.10	10	3,595	0.28%
2020/10/29	0	0.00	19	75.10	76.20	-19	3,641	-0.52%
2020/10/28	0	0.00	1	75.80	75.40	-1	3,735	-0.03%
2020/10/26	0	0.00	1	73.80	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	2	73.20	73.30	-2	3,857	-0.05%
2020/10/21	0	0.00	2	72.30	72.90	-2	4,023	-0.05%
2020/10/19	1	70.40	0	0.00	71.00	1	4,236	0.02%
2020/10/15	0	0.00	1	71.80	70.90	-1	4,345	-0.02%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/08	1	72.90	0	0.00	73.00	1	4,563	0.02%
2020/10/07	0	0.00	2	72.75	72.90	-2	4,600	-0.04%
2020/10/06	3	71.93	0	0.00	71.70	3	4,641	0.06%
2020/09/30	1	71.90	2	72.05	72.20	-1	4,830	-0.02%
2020/09/29	3	70.83	0	0.00	71.00	3	4,900	0.06%
2020/09/28	2	71.75	1	72.60	72.00	1	4,991	0.02%
2020/09/25	0	0.00	2	74.90	72.40	-2	5,108	-0.04%
2020/09/21	1	78.40	1	77.80	78.30	0	5,672	0.00%
2020/09/18	0	0.00	2	78.20	77.00	-2	5,673	-0.04%
2020/09/17	1	77.60	1	78.30	78.10	0	5,617	0.00%
2020/09/16	4	77.70	1	77.20	78.00	3	5,632	0.05%
2020/09/15	2	76.55	4	76.28	77.10	-2	5,684	-0.04%
2020/09/14	3	74.10	3	74.17	74.20	0	5,814	0.00%
2020/09/11	0	0.00	1	70.00	71.00	-1	5,733	-0.02%
2020/09/07	2	70.55	1	71.80	70.70	1	6,139	0.02%
2020/09/04	0	0.00	1	71.50	71.70	-1	6,164	-0.02%
2020/09/03	0	0.00	1	72.10	71.10	-1	6,194	-0.02%
2020/09/02	1	70.80	0	0.00	70.80	1	6,193	0.02%
2020/09/01	1	70.60	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.60	72.30	-1	6,318	-0.02%
2020/08/28	2	71.00	0	0.00	70.80	2	6,344	0.03%
2020/08/27	0	0.00	1	72.70	72.30	-1	6,351	-0.02%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/24	0	0.00	2	73.40	72.60	-2	6,414	-0.03%
2020/08/21	1	72.10	0	0.00	72.40	1	6,432	0.02%
2020/08/20	1	67.80	4	69.53	70.50	-3	6,500	-0.05%
2020/08/19	1	73.50	2	73.30	73.50	-1	6,602	-0.02%
2020/08/18	1	75.40	0	0.00	75.20	1	6,665	0.02%
2020/08/17	1	75.00	2	75.50	76.20	-1	6,804	-0.01%
2020/08/14	2	76.10	11	75.13	76.90	-9	7,144	-0.13%
2020/08/13	3	74.10	1	74.70	73.70	2	7,234	0.03%
2020/08/12	2	73.15	3	73.73	73.20	-1	7,304	-0.01%
2020/08/11	6	76.58	0	0.00	75.80	6	7,256	0.08%
2020/08/10	2	75.05	0	0.00	74.40	2	7,261	0.03%
2020/08/07	1	76.30	0	0.00	76.30	1	7,369	0.01%
2020/08/06	0	0.00	1	83.50	79.60	-1	7,356	-0.01%
2020/08/05	5	81.24	4	81.98	83.10	1	7,623	0.01%
2020/08/04	1	75.70	1	75.90	75.80	0	7,502	0.00%
2020/08/03	1	74.10	0	0.00	73.70	1	7,519	0.01%
2020/07/31	1	80.60	0	0.00	80.40	1	7,730	0.01%
2020/07/30	1	80.20	0	0.00	79.60	1	8,002	0.01%
2020/07/29	1	80.40	0	0.00	80.10	1	8,006	0.01%
2020/07/28	1	81.00	14	80.75	82.00	-13	8,007	-0.16%
2020/07/27	1	80.10	15	80.17	80.00	-14	7,992	-0.18%
2020/07/24	3	84.17	5	81.06	80.80	-2	8,093	-0.02%
2020/07/23	4	81.30	5	82.06	83.10	-1	8,153	-0.01%
2020/07/22	23	82.07	0	0.00	82.40	23	8,100	0.28%
2020/07/21	5	82.32	11	80.69	81.80	-6	8,102	-0.07%
2020/07/20	0	0.00	20	79.45	80.20	-20	8,192	-0.24%
2020/07/17	17	80.90	36	80.42	78.90	-19	8,302	-0.23%
2020/07/16	1	79.70	4	78.48	79.60	-3	8,376	-0.04%
2020/07/15	3	78.70	2	78.00	78.00	1	8,442	0.01%
2020/07/13	3	78.60	1	79.60	77.70	2	8,523	0.02%
2020/07/10	2	78.65	1	80.00	77.70	1	8,572	0.01%
2020/07/09	3	82.47	3	83.23	81.10	0	8,601	0.00%
2020/07/08	0	0.00	2	81.35	81.60	-2	8,613	-0.02%
2020/07/07	17	79.28	7	80.43	79.80	10	8,630	0.12%
2020/07/06	0	0.00	1	80.30	78.90	-1	8,763	-0.01%
2020/07/03	18	79.39	5	80.02	78.00	13	8,994	0.14%
2020/07/02	6	77.55	12	75.63	79.40	-6	8,939	-0.07%
2020/07/01	1	72.80	7	71.84	72.20	-6	8,738	-0.07%
2020/06/30	1	69.00	0	0.00	69.10	1	8,712	0.01%
2020/06/29	1	70.00	1	69.20	69.10	0	8,739	0.00%
2020/06/24	2	70.80	0	0.00	70.80	2	8,718	0.02%
2020/06/23	1	71.80	5	70.90	70.60	-4	8,835	-0.05%
2020/06/22	6	72.53	0	0.00	72.30	6	8,839	0.07%
2020/06/19	0	0.00	4	71.70	73.60	-4	8,860	-0.05%
2020/06/18	10	69.50	0	0.00	69.40	10	8,725	0.11%
2020/06/17	6	68.97	0	0.00	69.00	6	8,838	0.07%
2020/06/16	21	69.89	24	70.05	70.60	-3	8,860	-0.03%
2020/06/15	35	67.47	17	67.58	67.30	18	8,868	0.20%
2020/06/12	0	0.00	2	66.81	67.60	-2	9,014	-0.02%
2020/06/09	0	0.00	3	66.20	66.20	-3	9,234	-0.03%
2020/06/08	1	67.90	0	0.00	67.00	1	9,341	0.01%
2020/06/05	23	67.07	0	0.00	67.30	23	9,400	0.24%
2020/06/04	4	70.10	0	0.00	69.80	4	9,466	0.04%
2020/06/03	2	68.90	0	0.00	70.20	2	9,620	0.02%
2020/06/02	2	70.70	2	69.50	69.00	0	9,744	0.00%
2020/06/01	0	0.00	2	70.20	69.60	-2	9,816	-0.02%
2020/05/28	3	68.57	0	0.00	68.10	3	10,032	0.03%
2020/05/27	0	0.00	2	67.50	68.10	-2	10,091	-0.02%
2020/05/26	8	69.34	47	69.83	68.20	-39	10,310	-0.38%
2020/05/25	15	71.55	9	71.68	72.50	6	10,445	0.06%
2020/05/22	42	71.55	1	71.80	69.70	41	10,475	0.39%
2020/05/21	9	68.94	21	68.06	71.50	-12	10,464	-0.11%
2020/05/20	3	64.27	6	63.62	65.00	-3	10,220	-0.03%
2020/05/19	8	62.79	11	62.98	62.90	-3	10,586	-0.03%
2020/05/18	0	0.00	1	60.80	60.80	-1	10,586	-0.01%
2020/05/15	5	61.86	1	60.80	60.80	4	10,820	0.04%
2020/05/14	0	0.00	4	62.50	60.60	-4	11,202	-0.04%
2020/05/13	6	62.32	6	62.28	61.90	0	11,770	0.00%
2020/05/12	10	62.89	4	63.10	62.10	6	12,247	0.05%
2020/05/11	2	59.75	2	60.90	61.40	0	12,047	0.00%
2020/05/08	1	60.20	1	60.20	60.20	0	12,006	0.00%
2020/05/07	2	60.85	2	61.00	60.10	0	12,034	0.00%
2020/05/06	2	58.70	31	58.56	58.60	-29	11,835	-0.25%
2020/05/05	1	56.50	9	55.87	55.60	-8	11,633	-0.07%
2020/05/04	3	55.90	3	54.97	55.10	0	11,850	0.00%
2020/04/30	8	56.46	0	0.00	56.30	8	11,923	0.07%
2020/04/29	12	57.48	2	58.15	56.30	10	12,041	0.08%
2020/04/28	1	56.60	3	56.40	57.20	-2	12,202	-0.02%
2020/04/23	1	55.20	1	56.80	54.60	0	12,367	0.00%
2020/04/22	0	0.00	1	55.00	55.90	-1	12,442	-0.01%
2020/04/21	2	54.30	7	54.30	54.00	-5	12,394	-0.04%
2020/04/20	2	53.35	11	53.25	53.40	-9	12,231	-0.07%
2020/04/17	8	52.96	2	53.50	52.00	6	12,138	0.05%
2020/04/16	1	52.80	2	52.95	53.40	-1	12,063	-0.01%
2020/04/15	12	53.08	7	53.33	53.00	5	12,025	0.04%
2020/04/14	0	0.00	15	53.65	54.00	-15	11,926	-0.13%
2020/04/13	13	53.72	13	53.82	53.10	0	11,862	0.00%
2020/04/10	5	52.60	8	52.88	52.50	-3	11,721	-0.03%
2020/04/09	5	52.92	5	53.62	52.80	0	11,677	0.00%
2020/04/08	9	51.87	25	51.02	51.80	-16	11,479	-0.14%
2020/04/07	2	47.05	5	47.47	48.40	-3	11,116	-0.03%
2020/04/06	3	42.42	2	43.95	44.00	1	10,970	0.01%
2020/04/01	5	45.95	2	46.00	45.50	3	10,811	0.03%
2020/03/31	11	48.13	1	47.10	47.10	10	10,793	0.09%
2020/03/27	14	49.85	51	51.50	48.40	-37	10,907	-0.34%
2020/03/26	2	50.60	2	52.00	51.80	0	10,903	0.00%
2020/03/25	14	52.54	9	52.77	51.40	5	10,937	0.05%
2020/03/24	1	51.90	25	53.12	52.50	-24	10,937	-0.22%
2020/03/23	13	50.83	47	52.76	51.00	-34	10,976	-0.31%
2020/03/20	4	50.40	6	51.20	51.40	-2	10,835	-0.02%
2020/03/19	9	48.35	7	48.55	47.20	2	10,721	0.02%
2020/03/18	4	50.75	8	51.24	50.50	-4	10,591	-0.04%
2020/03/17	8	48.55	2	49.38	49.15	6	10,397	0.06%
2020/03/13	1	46.30	1	50.00	49.45	0	10,142	0.00%
2020/03/12	5	51.87	7	52.69	50.00	-2	10,088	-0.02%
2020/03/11	12	55.31	36	56.09	54.20	-24	9,966	-0.24%
2020/03/10	80	54.33	0	0.00	55.20	80	9,869	0.81%
2020/03/09	0	0.00	21	58.61	55.00	-21	9,664	-0.22%
2020/03/06	18	57.70	23	57.79	57.60	-5	9,457	-0.05%
2020/03/05	1	57.50	5	57.68	56.90	-4	9,328	-0.04%
2020/03/04	3	56.40	31	57.37	56.70	-28	9,246	-0.30%
2020/03/03	5	57.92	75	58.33	57.90	-70	9,238	-0.76%
2020/03/02	24	55.23	67	56.08	56.00	-43	9,054	-0.47%
2020/02/27	51	58.02	45.1	58.80	55.40	5.9	8,973	0.07%
2020/02/26	143	57.58	76	57.51	57.10	67	8,663	0.77%	大買/
2020/02/25	43	56.15	23	56.45	55.90	20	8,348	0.24%
2020/02/24	31	56.34	15	56.37	55.70	16	8,210	0.19%
2020/02/21	111	55.31	12.1	55.67	55.50	98.9	8,069	1.23%	大買/
2020/02/20	59	55.63	45	55.62	55.50	14	7,975	0.18%
2020/02/19	30	57.76	6	57.65	58.20	24	7,523	0.32%
2020/02/18	39	58.19	6	58.02	57.20	33	7,427	0.44%
2020/02/17	8	60.80	77	60.69	59.70	-69	7,168	-0.96%
2020/02/14	45	59.44	30	57.64	60.30	15	6,726	0.22%
2020/02/13	35	55.20	33	54.85	54.90	2	6,002	0.03%
2020/02/12	17	52.84	16	53.01	52.40	1	5,496	0.02%
2020/02/11	1	51.90	1	52.10	52.00	0	5,386	0.00%
2020/02/10	4	52.43	3	52.70	51.30	1	5,538	0.02%
2020/02/07	2	52.40	18	52.07	52.00	-16	5,440	-0.29%
2020/02/06	22	53.16	6	53.07	53.60	16	5,321	0.30%
2020/02/05	26	53.23	26	53.25	52.60	0	5,214	0.00%
2020/02/04	4	51.45	14	52.14	51.70	-10	4,944	-0.20%
2020/02/03	41	52.25	39	52.77	52.70	2	4,849	0.04%
2020/01/31	33	52.47	110	52.24	53.30	-77	4,686	-1.64%	大賣/
2020/01/30	29	49.79	27	49.70	49.80	2	4,367	0.05%
2020/01/20	3	51.03	17	51.06	51.00	-14	4,231	-0.33%
2020/01/17	5	50.26	69	50.38	50.30	-64	4,153	-1.54%
2020/01/16	18	48.89	41	48.80	49.20	-23	3,998	-0.58%
2020/01/15	12	47.33	27	47.48	47.20	-15	3,778	-0.40%
2020/01/14	4	46.73	0	0.00	46.60	4	3,766	0.11%
2020/01/13	8	46.31	6	46.32	46.65	2	3,761	0.05%
2020/01/10	1	44.95	1	45.30	45.40	0	3,835	0.00%
2020/01/09	2	45.10	52	45.27	45.30	-50	3,831	-1.31%
2020/01/08	2	44.25	0	0.00	44.20	2	3,898	0.05%
2020/01/07	13	45.02	0	0.00	44.70	13	3,949	0.33%
2020/01/06	2	45.60	0	0.00	45.65	2	3,964	0.05%
2020/01/03	5	46.42	5	46.40	46.30	0	4,085	0.00%
2020/01/02	0	0.00	7	46.76	47.25	-7	4,108	-0.17%
2019/12/31	10	46.15	0	0.00	46.00	10	4,206	0.24%
2019/12/30	26	46.19	0	0.00	46.05	26	4,311	0.60%
2019/12/27	0	0.00	4	46.74	46.85	-4	4,271	-0.09%
2019/12/26	41	46.25	0	0.00	46.05	41	4,260	0.96%
2019/12/25	10	47.57	2	48.03	47.20	8	4,222	0.19%
2019/12/24	95	47.65	2	47.80	47.70	93	4,240	2.19%
2019/12/23	1	47.15	230	47.39	47.60	-229	4,127	-5.55%	大賣/鉅額交易
2019/12/20	48	45.86	0	0.00	46.00	48	3,987	1.20%
2019/12/19	0	0.00	2	46.03	46.50	-2	3,933	-0.05%
2019/12/18	20	45.61	25	45.70	45.10	-5	3,831	-0.13%
2019/12/17	0	0.00	16	43.96	44.10	-16	3,703	-0.43%
2019/12/13	0	0.00	1	43.80	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	1	43.35	43.45	-1	3,953	-0.03%
2019/12/09	23	42.49	10	42.60	42.60	13	4,163	0.31%
2019/12/06	0	0.00	1	43.95	44.05	-1	4,135	-0.02%
2019/12/04	0	0.00	2	42.88	43.00	-2	4,464	-0.04%
2019/12/02	5	42.84	0	0.00	42.65	5	4,603	0.11%
2019/11/29	13	43.85	4	43.99	43.75	9	4,658	0.19%
2019/11/28	6	44.43	15	44.44	44.80	-9	4,686	-0.19%
2019/11/27	5	43.60	6	43.78	43.95	-1	4,687	-0.02%
2019/11/26	20	43.60	3	43.62	43.60	17	4,722	0.36%
2019/11/25	0	0.00	1	43.00	42.95	-1	4,789	-0.02%
2019/11/22	18	42.70	0	0.00	42.70	18	4,867	0.37%
2019/11/21	6	42.49	0	0.00	43.20	6	4,990	0.12%
2019/11/20	1	43.05	5	43.28	43.15	-4	5,080	-0.08%
2019/11/19	8	43.74	0	0.00	43.60	8	5,197	0.15%
2019/11/18	2	44.30	10	44.26	44.30	-8	5,226	-0.15%
2019/11/15	0	0.00	5	43.01	43.00	-5	5,233	-0.10%
2019/11/14	2	41.88	0	0.00	41.65	2	5,387	0.04%
2019/11/12	0	0.00	3	42.45	43.20	-3	5,495	-0.05%
2019/11/11	1	42.50	1	43.20	42.10	0	5,660	0.00%
2019/11/08	1	44.05	0	0.00	43.85	1	5,702	0.02%
2019/11/07	8	44.18	31	44.26	44.45	-23	5,784	-0.40%
2019/11/05	22	42.20	0	0.00	42.25	22	6,001	0.37%
2019/10/31	0	0.00	1	43.50	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	5	43.08	43.15	-5	6,554	-0.08%
2019/10/29	0	0.00	1	42.90	42.25	-1	6,586	-0.02%
2019/10/25	4	42.65	0	0.00	42.65	4	6,713	0.06%
2019/10/24	0	0.00	11	43.41	43.40	-11	6,710	-0.16%
2019/10/23	1	43.10	1	42.60	42.50	0	6,712	0.00%
2019/10/22	11	43.21	3	43.60	42.75	8	6,735	0.12%
2019/10/21	1	42.10	2	42.88	42.55	-1	6,731	-0.01%
2019/10/18	0	0.00	3	42.58	42.85	-3	6,792	-0.04%
2019/10/17	11	41.32	0	0.00	41.50	11	6,731	0.16%
2019/10/16	1	41.35	11	41.78	41.80	-10	6,818	-0.15%
2019/10/09	9	38.97	5	38.20	38.85	4	6,895	0.06%
2019/10/08	2	41.00	7	41.26	41.05	-5	6,871	-0.07%
2019/10/07	10	42.55	10	42.76	42.30	0	6,886	0.00%
2019/10/04	8	41.03	0	0.00	40.30	8	6,848	0.12%
2019/10/03	6	42.03	0	0.00	41.95	6	6,802	0.09%
2019/10/02	1	42.25	0	0.00	42.40	1	6,962	0.01%
2019/10/01	2	42.70	9	42.08	42.20	-7	6,981	-0.10%
2019/09/27	22	42.22	1	42.65	42.05	21	6,999	0.30%
2019/09/25	2	43.65	5	44.00	43.60	-3	7,157	-0.04%
2019/09/24	0	0.00	8	44.22	43.80	-8	7,262	-0.11%
2019/09/23	15	44.60	12	44.43	44.30	3	7,290	0.04%
2019/09/20	0	0.00	10	43.98	43.85	-10	7,379	-0.14%
2019/09/19	0	0.00	1	43.95	43.60	-1	7,393	-0.01%
2019/09/18	72	43.65	6	43.45	43.40	66	7,383	0.89%
2019/09/17	2	45.30	1	45.35	45.20	1	7,202	0.01%
2019/09/16	57	45.27	4	44.73	44.85	53	7,215	0.73%
2019/09/11	1	47.00	3	47.37	47.15	-2	7,212	-0.03%
2019/09/10	1	46.20	1	46.85	46.85	0	7,338	0.00%
2019/09/09	56	47.11	16	47.51	46.70	40	7,411	0.54%
2019/09/06	7	51.19	8	51.44	51.50	-1	7,243	-0.01%
2019/09/05	16	51.04	17	51.72	51.40	-1	7,472	-0.01%
2019/09/04	7	51.03	5	51.08	51.00	2	7,480	0.03%
2019/09/03	17	51.06	2	50.70	50.50	15	7,592	0.20%
2019/09/02	0	0.00	13	51.16	51.70	-13	7,645	-0.17%
2019/08/30	26	50.87	6	50.43	50.30	20	7,796	0.26%
2019/08/29	6	50.82	10	50.95	50.80	-4	7,929	-0.05%
2019/08/28	5	50.62	5	50.20	50.60	0	7,921	0.00%
2019/08/27	22	51.40	1	51.60	51.00	21	7,869	0.27%
2019/08/26	9	51.69	0	0.00	51.30	9	7,858	0.11%
2019/08/23	4	53.88	0	0.00	53.60	4	7,771	0.05%
2019/08/22	10	54.98	14	54.51	54.90	-4	7,731	-0.05%
2019/08/21	7	54.49	3	55.33	54.20	4	7,650	0.05%
2019/08/20	13	55.81	16	55.18	55.00	-3	7,684	-0.04%
2019/08/19	7	55.11	19	55.57	55.20	-12	7,690	-0.16%
2019/08/16	13	53.69	5	53.92	53.20	8	7,605	0.11%
2019/08/15	2	54.05	2	54.05	53.90	0	7,544	0.00%
2019/08/14	12	55.18	13	55.15	54.60	-1	7,517	-0.01%
2019/08/13	2	54.40	18	53.74	53.10	-16	7,466	-0.21%
2019/08/12	41	55.08	17	55.74	54.40	24	7,543	0.32%
2019/08/08	32	55.68	66.5	55.11	56.50	-34.5	7,500	-0.46%
2019/08/07	24	53.23	15	53.89	52.80	9	7,291	0.12%
2019/08/06	28	52.21	26	52.36	53.80	2	7,271	0.03%
2019/08/05	5	51.26	0	0.00	50.70	5	7,113	0.07%
2019/08/02	14	52.96	27	53.13	52.70	-13	7,225	-0.18%
2019/08/01	35	52.64	48	52.46	53.00	-13	7,491	-0.17%
2019/07/31	17	51.71	19	51.48	51.60	-2	7,711	-0.03%
2019/07/30	8	50.94	24	51.31	51.50	-16	7,891	-0.20%
2019/07/29	1	50.70	4	50.60	50.50	-3	7,944	-0.04%
2019/07/26	2	49.50	0	0.00	49.60	2	8,083	0.02%
2019/07/25	6	49.74	0	0.00	49.85	6	8,164	0.07%
2019/07/24	3	49.53	0	0.00	49.40	3	8,324	0.04%
2019/07/23	3	50.07	4	49.90	49.80	-1	8,400	-0.01%
2019/07/22	3	50.83	8	50.55	50.70	-5	8,389	-0.06%
2019/07/18	8	49.29	7	49.25	49.00	1	8,547	0.01%
2019/07/17	5	49.96	0	0.00	50.10	5	8,531	0.06%
2019/07/16	8	51.06	0	0.00	50.70	8	8,540	0.09%
2019/07/15	10	52.15	7	51.96	51.90	3	8,616	0.03%
2019/07/12	8	51.43	69	51.55	51.50	-61	8,738	-0.70%
2019/07/11	74	50.31	10	50.35	50.70	64	8,819	0.73%
2019/07/10	316	50.56	6	50.53	50.20	310	9,016	3.44%	大買/鉅額交易
2019/07/09	130	50.06	0	0.00	49.85	130	9,495	1.37%	大買/鉅額交易
2019/07/08	390	50.52	0	0.00	50.60	390	10,127	3.85%	大買/鉅額交易
2019/07/05	4	51.95	4	51.93	51.70	0	10,138	0.00%
2019/07/04	9	52.04	26	52.13	52.10	-17	10,181	-0.17%
2019/07/03	23	52.83	4	52.33	51.70	19	10,261	0.19%
2019/07/02	13.3	54.58	3	55.40	54.30	10.3	10,153	0.10%
2019/07/01	13	55.25	0	0.00	55.50	13	10,229	0.13%
2019/06/28	2.3	54.47	3	54.83	54.60	-0.7	10,178	-0.01%
2019/06/27	11	55.16	24	54.59	53.70	-13	10,264	-0.13%
2019/06/26	22	54.07	26	54.14	54.00	-4	10,310	-0.04%
2019/06/25	18	53.87	3	54.40	54.10	15	10,371	0.14%
2019/06/24	7	53.81	20	53.67	54.30	-13	10,411	-0.12%
2019/06/21	15	54.03	2	53.30	53.10	13	10,404	0.12%
2019/06/20	9	53.98	12	54.19	54.30	-3	10,366	-0.03%
2019/06/19	4	54.33	5	53.40	53.40	-1	10,343	-0.01%
2019/06/18	7	52.96	7	51.19	53.40	0	10,289	0.00%
2019/06/17	8	54.30	6	54.52	52.70	2	10,162	0.02%
2019/06/14	6	55.22	23	55.80	55.00	-17	10,109	-0.17%
2019/06/13	41	55.26	42	55.34	54.90	-1	10,050	-0.01%
2019/06/12	26	54.04	44	53.99	54.00	-18	9,826	-0.18%
2019/06/11	18	53.38	13	53.48	53.10	5	9,808	0.05%
2019/06/10	34.3	52.71	14	52.86	52.60	20.3	9,740	0.21%
2019/06/06	17	52.00	18	52.30	52.70	-1	9,728	-0.01%
2019/06/05	28	49.95	29	50.22	51.70	-1	9,543	-0.01%
2019/06/04	4	47.75	20	48.18	48.40	-16	9,438	-0.17%
2019/06/03	11	47.39	0	0.00	47.35	11	9,508	0.12%
2019/05/31	9	47.82	8	48.35	48.20	1	9,800	0.01%
2019/05/30	5	47.22	3	47.70	47.45	2	9,783	0.02%
2019/05/29	8	47.41	12	47.28	47.50	-4	9,802	-0.04%
2019/05/28	5	46.56	20	46.50	47.30	-15	9,865	-0.15%
2019/05/27	23	44.98	11	46.17	45.60	12	9,886	0.12%
2019/05/24	24	46.47	36	46.60	45.95	-12	9,851	-0.12%
2019/05/23	21	47.29	5	48.45	46.25	16	9,818	0.16%
2019/05/22	11	49.46	8	49.63	48.95	3	9,878	0.03%
2019/05/21	6	49.68	21	49.26	49.75	-15	9,976	-0.15%
2019/05/20	27	49.13	12	48.30	48.75	15	10,042	0.15%
2019/05/17	184	50.12	28	52.58	49.55	156	9,982	1.56%	大買/鉅額交易
2019/05/16	29	52.23	16	52.26	51.70	13	9,904	0.13%
2019/05/15	16	51.23	16	51.63	51.60	0	9,874	0.00%
2019/05/14	67	48.93	1	50.40	50.80	66	9,929	0.66%
2019/05/13	36	49.85	3	50.20	50.00	33	10,008	0.33%
2019/05/10	9	51.44	1	51.10	50.00	8	10,404	0.08%
2019/05/09	16	53.49	20	51.90	50.50	-4	10,496	-0.04%
2019/05/08	14	53.11	13	54.38	55.00	1	10,425	0.01%
2019/05/07	7	51.80	5	52.58	53.70	2	10,216	0.02%
2019/05/06	26	51.18	36	51.11	50.00	-10	10,111	-0.10%
2019/05/03	3	50.73	4	51.90	51.70	-1	10,062	-0.01%
2019/05/02	27	50.78	6	50.70	50.70	21	10,037	0.21%
2019/04/30	3	50.07	5	50.30	51.20	-2	10,095	-0.02%
2019/04/29	1	49.25	15	48.53	49.25	-14	10,047	-0.14%
2019/04/26	8	48.83	6	49.38	48.50	2	10,085	0.02%
2019/04/24	12	50.30	8	49.78	49.00	4	10,513	0.04%
2019/04/23	1	50.10	3	50.22	50.70	-2	10,808	-0.02%
2019/04/22	1	49.60	2	49.85	49.70	-1	11,100	-0.01%
2019/04/19	5	50.40	6	51.40	50.40	-1	11,010	-0.01%
2019/04/18	10	51.00	8	50.18	50.00	2	10,844	0.02%
2019/04/17	6	51.30	4	51.53	52.00	2	10,676	0.02%
2019/04/16	15	50.88	229	51.40	50.70	-214	10,536	-2.03%	大賣/鉅額交易
2019/04/15	417	50.37	214	50.74	51.00	203	10,281	1.97%	大買/大賣/鉅額交易
2019/04/12	19	48.68	173	48.83	46.45	-154	9,716	-1.58%	大賣/鉅額交易
2019/04/11	166	46.25	15	46.92	46.95	151	9,029	1.67%	大買/鉅額交易
2019/04/10	1	45.35	42	45.27	45.75	-41	8,884	-0.46%
2019/04/09	12	45.48	1	46.05	45.45	11	8,873	0.12%
2019/04/08	2	45.23	2	45.60	45.10	0	8,766	0.00%
2019/04/03	0	0.00	11	44.93	44.70	-11	8,714	-0.13%
2019/04/02	3	43.93	0	0.00	43.85	3	8,645	0.03%
2019/04/01	6	44.33	14	44.85	44.00	-8	8,611	-0.09%
2019/03/29	13	43.13	24	43.51	43.85	-11	8,466	-0.13%
2019/03/28	6	42.62	3	42.50	41.80	3	8,339	0.04%
2019/03/27	10	42.15	2	42.03	42.15	8	8,292	0.10%
2019/03/26	0	0.00	2	41.73	41.40	-2	8,246	-0.02%
2019/03/25	2	40.55	0	0.00	40.80	2	8,317	0.02%
2019/03/22	4	41.36	0	0.00	41.20	4	8,334	0.05%
2019/03/21	0	0.00	2	41.88	42.00	-2	8,383	-0.02%
2019/03/20	3	41.18	0	0.00	41.10	3	8,350	0.04%
2019/03/19	0	0.00	4	41.53	41.60	-4	8,334	-0.05%
2019/03/18	3	40.48	0	0.00	40.40	3	8,292	0.04%
2019/03/15	5	41.48	0	0.00	41.15	5	8,266	0.06%
2019/03/14	3	40.93	5	41.47	41.90	-2	8,256	-0.02%
2019/03/13	5	40.76	2	41.08	40.80	3	8,263	0.04%
2019/03/12	11	40.95	0	0.00	40.45	11	8,221	0.13%
2019/03/11	1	41.50	3	41.60	41.35	-2	8,174	-0.02%
2019/03/08	4	41.65	0	0.00	41.45	4	8,280	0.05%
2019/03/07	6	43.10	0	0.00	42.65	6	8,253	0.07%
2019/03/06	20	44.86	64	45.06	43.70	-44	8,223	-0.54%
2019/03/04	1	44.35	3	44.62	44.40	-2	8,107	-0.02%
2019/02/27	4	42.95	2	43.25	44.30	2	8,141	0.02%
2019/02/26	3	43.67	1	44.05	43.60	2	8,098	0.02%
2019/02/25	5	44.20	5	44.29	44.45	0	8,177	0.00%
2019/02/22	6	43.47	0	0.00	43.40	6	8,166	0.07%
2019/02/21	9	45.12	5	45.61	44.40	4	8,278	0.05%
2019/02/20	3	43.27	6	44.42	45.00	-3	8,215	-0.04%
2019/02/19	9	44.56	3	44.67	44.20	6	8,137	0.07%
2019/02/18	6	44.68	3	44.17	44.15	3	8,149	0.04%
2019/02/15	2	44.15	0	0.00	44.30	2	8,216	0.02%
2019/02/14	0	0.00	4	45.78	45.10	-4	8,225	-0.05%
2019/02/13	31	46.07	2	45.25	45.25	29	8,184	0.35%
2019/02/12	42	46.96	2	46.95	46.95	40	8,142	0.49%
2019/02/11	3	45.43	1	46.65	48.05	2	8,166	0.02%
2019/01/30	2	42.15	7	42.84	43.70	-5	7,777	-0.06%
2019/01/29	5	40.77	3	41.20	40.65	2	7,542	0.03%
2019/01/28	1	41.70	1	41.10	41.10	0	7,297	0.00%
2019/01/25	2	41.45	1	40.80	40.80	1	7,166	0.01%
2019/01/24	2	40.95	2	41.28	41.25	0	7,083	0.00%
2019/01/23	0	0.00	8	40.64	41.00	-8	6,996	-0.11%
2019/01/22	5	39.59	0	0.00	39.65	5	6,839	0.07%
2019/01/21	5	40.90	1	40.30	40.30	4	6,699	0.06%
2019/01/18	4	41.03	47	40.34	41.35	-43	6,564	-0.66%
2019/01/17	50	41.81	0	0.00	40.55	50	6,416	0.78%
2019/01/16	0	0.00	1	41.15	41.15	-1	6,188	-0.02%
2019/01/15	3	38.87	5	38.75	39.60	-2	5,890	-0.03%
2019/01/14	3	37.03	15	35.99	38.20	-12	5,445	-0.22%
2019/01/11	3	35.00	1	35.10	34.80	2	5,098	0.04%
2019/01/10	2	35.03	1	35.40	35.25	1	5,104	0.02%
2019/01/09	8	35.31	0	0.00	35.25	8	5,146	0.16%
2019/01/08	1	35.10	0	0.00	35.50	1	5,156	0.02%
2019/01/07	2	35.05	0	0.00	35.05	2	5,120	0.04%
2019/01/04	1	34.15	1	34.90	34.90	0	5,160	0.00%
2019/01/03	0	0.00	2	34.55	34.80	-2	5,244	-0.04%
2019/01/02	1	34.50	3	35.12	34.40	-2	5,265	-0.04%
2018/12/28	0	0.00	4	34.51	34.55	-4	5,266	-0.08%
2018/12/27	1	33.35	0	0.00	33.20	1	5,340	0.02%
2018/12/26	3	32.83	0	0.00	32.65	3	5,456	0.05%
2018/12/25	1	32.95	1	33.70	33.20	0	5,582	0.00%
2018/12/24	2	34.40	0	0.00	34.55	2	5,528	0.04%
2018/12/22	1	34.85	0	0.00	34.85	1	5,669	0.02%
2018/12/21	1	35.25	0	0.00	35.50	1	5,693	0.02%
2018/12/20	1	35.30	2	35.70	35.70	-1	5,646	-0.02%
2018/12/19	1	35.25	0	0.00	35.20	1	5,620	0.02%
2018/12/18	1	35.25	2	35.80	35.25	-1	5,647	-0.02%
2018/12/17	2	35.28	1	35.55	35.65	1	5,602	0.02%
2018/12/14	0	0.00	6	35.48	35.50	-6	5,722	-0.10%
2018/12/13	0	0.00	7	35.09	35.00	-7	5,708	-0.12%
2018/12/11	10	34.50	4	34.35	34.25	6	5,785	0.10%
2018/12/10	1	33.35	5	34.06	34.30	-4	5,869	-0.07%
2018/12/07	2	34.03	2	34.20	34.30	0	5,914	0.00%
2018/12/06	1	33.85	1	33.80	34.00	0	5,940	0.00%
2018/12/05	0	0.00	8	35.26	35.40	-8	5,959	-0.13%
2018/12/04	9	35.51	0	0.00	35.40	9	6,055	0.15%
2018/12/03	0	0.00	4	36.40	36.35	-4	6,100	-0.07%
2018/11/30	2	35.30	6	35.61	35.50	-4	6,288	-0.06%
2018/11/29	15	35.33	0	0.00	34.90	15	6,381	0.24%
2018/11/28	9	35.87	19	35.78	35.60	-10	6,722	-0.15%
2018/11/27	1	35.30	9	35.27	35.35	-8	6,715	-0.12%
2018/11/26	0	0.00	7	34.41	34.55	-7	6,769	-0.10%
2018/11/23	2	33.23	3	33.68	33.10	-1	6,853	-0.01%
2018/11/22	9	34.07	0	0.00	33.10	9	6,997	0.13%
2018/11/21	7	34.52	2	34.70	34.60	5	7,287	0.07%
2018/11/20	15	34.58	2	34.65	34.50	13	7,661	0.17%
2018/11/19	0	0.00	1	34.85	35.25	-1	7,658	-0.01%
2018/11/16	2	34.78	0	0.00	34.55	2	7,754	0.03%
2018/11/14	1	34.85	0	0.00	34.75	1	7,837	0.01%
2018/11/13	1	34.15	2	32.80	34.25	-1	7,727	-0.01%
2018/11/12	1	33.00	1	33.45	33.45	0	7,645	0.00%
2018/11/09	0	0.00	6	32.72	33.20	-6	7,615	-0.08%
2018/11/08	7	32.96	1	34.30	32.10	6	7,626	0.08%
2018/11/07	1	32.40	0	0.00	33.00	1	7,553	0.01%
2018/10/31	0	0.00	2	29.33	29.50	-2	7,845	-0.03%
2018/10/29	1	28.40	2	28.40	27.70	-1	8,102	-0.01%
2018/10/26	1	28.35	1	29.10	28.25	0	8,217	0.00%
2018/10/24	1	30.20	0	0.00	30.10	1	8,476	0.01%
2018/10/19	1	29.50	0	0.00	29.60	1	9,313	0.01%
2018/10/17	0	0.00	1	29.65	29.65	-1	9,724	-0.01%
2018/10/16	0	0.00	5	29.10	28.85	-5	9,755	-0.05%
2018/10/11	5	25.95	5	26.30	26.00	0	9,927	0.00%
2018/10/09	0	0.00	1	29.20	28.80	-1	10,178	-0.01%
2018/10/08	1	29.80	1	30.30	29.45	0	10,380	0.00%
2018/10/05	11	29.20	5	29.43	29.40	6	10,806	0.06%
2018/10/04	0	0.00	20	30.20	30.30	-20	10,989	-0.18%
2018/10/03	0	0.00	5	31.85	32.00	-5	10,902	-0.05%
2018/10/01	6	30.27	6	30.52	30.95	0	10,962	0.00%
2018/09/27	0	0.00	32	32.13	32.25	-32	10,989	-0.29%
2018/09/26	32	32.29	2	32.35	32.10	30	11,010	0.27%
2018/09/25	0	0.00	4	31.06	32.15	-4	11,008	-0.04%
2018/09/21	4	31.56	5	31.40	31.45	-1	10,954	-0.01%
2018/09/20	1	31.20	20	31.43	30.85	-19	10,881	-0.17%
2018/09/18	16	32.49	16	32.97	33.10	0	10,631	0.00%
2018/09/17	15	33.55	15	33.15	33.15	0	10,586	0.00%
2018/09/14	45	33.82	40	34.71	34.25	5	10,591	0.05%
2018/09/13	0	0.00	8	32.99	33.20	-8	10,476	-0.08%
2018/09/12	7	33.65	7	33.81	33.30	0	10,383	0.00%
2018/09/11	7	34.32	1	34.50	34.70	6	10,325	0.06%
2018/09/10	20	33.65	21	33.06	33.00	-1	10,218	-0.01%
2018/09/07	16	33.86	28	34.21	34.60	-12	10,088	-0.12%
2018/09/06	54	35.36	15	35.96	35.00	39	10,124	0.39%
2018/09/05	8	34.69	2	34.83	34.70	6	9,826	0.06%
2018/09/04	1	37.40	1	35.90	34.10	0	9,652	0.00%
2018/09/03	2	36.93	7	36.58	36.70	-5	9,251	-0.05%
2018/08/31	0	0.00	1	37.30	36.60	-1	9,128	-0.01%
2018/08/30	6	36.66	4	36.75	36.70	2	8,975	0.02%
2018/08/29	14	36.95	11	37.01	37.35	3	8,820	0.03%
2018/08/28	17	35.56	14	35.80	36.70	3	8,635	0.03%
2018/08/27	6	34.58	19	33.92	35.30	-13	8,230	-0.16%
2018/08/24	5	32.52	1	32.85	33.10	4	7,915	0.05%
2018/08/23	160	32.93	163	32.34	32.35	-3	7,920	-0.04%	大買/大賣/
2018/08/22	0	0.00	2	31.73	32.25	-2	7,714	-0.03%
2018/08/21	7	31.05	5	31.50	31.75	2	7,654	0.03%
2018/08/20	4	30.10	4	30.00	30.30	0	7,477	0.00%
2018/08/17	4	30.54	0	0.00	29.70	4	7,456	0.05%
2018/08/13	3	30.60	27	31.21	30.75	-24	7,189	-0.33%
2018/08/10	19	32.36	0	0.00	31.80	19	7,032	0.27%
2018/08/08	2	33.30	4	32.05	31.75	-2	6,907	-0.03%
2018/08/07	1	32.35	1	32.30	32.65	0	6,787	0.00%
2018/08/06	1	32.20	1	31.80	31.80	0	6,687	0.00%
2018/08/03	2	33.05	0	0.00	32.20	2	6,627	0.03%
2018/08/02	2	31.90	2	32.30	32.30	0	6,498	0.00%
2018/08/01	3	32.35	5	32.21	31.85	-2	6,373	-0.03%
2018/07/31	4	32.15	3	32.00	32.00	1	6,187	0.02%
2018/07/30	4	32.20	4	32.34	32.40	0	6,110	0.00%
2018/07/27	5	31.42	4	31.83	32.00	1	5,970	0.02%
2018/07/26	6	30.89	17	31.63	31.00	-11	5,694	-0.19%
2018/07/25	12	29.33	12	29.75	29.25	0	5,245	0.00%
2018/07/24	12	29.30	40	28.88	29.30	-28	5,128	-0.55%
2018/07/23	36	28.44	32	27.91	27.95	4	4,781	0.08%
2018/07/20	1	28.60	5	29.00	28.60	-4	4,759	-0.08%
2018/07/19	32	28.66	3	28.42	28.45	29	4,688	0.62%
2018/07/18	6	28.33	7	28.46	28.60	-1	4,648	-0.02%
2018/07/17	13	28.83	11	29.41	28.65	2	4,508	0.04%
2018/07/16	4	29.18	3	28.07	28.10	1	4,143	0.02%
2018/07/13	33	28.35	24	29.00	29.30	9	3,897	0.23%
2018/07/12	67	26.82	96.3	27.08	27.75	-29.3	3,424	-0.86%
2018/07/11	1	25.35	6	25.23	25.25	-5	3,103	-0.16%
2018/07/10	2	24.93	0	0.00	24.90	2	3,074	0.07%
2018/07/09	14	25.46	0	0.00	25.15	14	2,996	0.47%
2018/07/06	2	24.10	59	24.83	25.35	-57	2,827	-2.02%
2018/07/05	1.7	23.53	31	24.25	23.10	-29.3	2,615	-1.12%
2018/07/04	0	0.00	3	23.85	23.85	-3	2,583	-0.12%
2018/07/03	1	22.90	0	0.00	23.30	1	2,528	0.04%
2018/07/02	3	22.65	0	0.00	22.70	3	2,489	0.12%
2018/06/25	0	0.00	2	23.10	23.35	-2	2,387	-0.08%
2018/06/22	0	0.00	38	22.47	22.30	-38	2,311	-1.64%
2018/06/20	2	22.63	0	0.00	22.60	2	2,303	0.09%
2018/06/15	4	23.51	0	0.00	23.50	4	2,256	0.18%
2018/06/14	0	0.00	8	23.70	23.60	-8	2,236	-0.36%
2018/06/13	0	0.00	4	24.08	24.35	-4	2,068	-0.19%
2018/06/12	1	23.35	0	0.00	23.25	1	2,014	0.05%
2018/06/11	0	0.00	2	23.90	23.80	-2	2,031	-0.10%
2018/06/08	2	23.35	0	0.00	23.35	2	2,028	0.10%
2018/06/07	2	23.70	0	0.00	23.70	2	2,010	0.10%
2018/06/06	10	24.00	0	0.00	24.10	10	1,969	0.51%
2018/06/05	1	24.00	7	23.99	23.85	-6	1,935	-0.31%
2018/06/04	0	0.00	2	23.60	23.60	-2	1,887	-0.11%
2018/06/01	23	23.80	23	24.52	23.50	0	1,842	0.00%
2018/05/31	5	23.00	26	23.19	23.65	-21	1,706	-1.23%
2018/05/30	0	0.00	2	21.35	21.50	-2	1,504	-0.13%
2018/05/25	0	0.00	5	21.80	21.90	-5	1,443	-0.35%
2018/05/24	0	0.00	1	21.80	21.80	-1	1,421	-0.07%
2018/05/22	22	21.83	49	22.17	22.10	-27	1,367	-1.97%
2018/05/21	29	21.48	0	0.00	21.90	29	1,311	2.21%
2018/05/16	3	21.82	0	0.00	21.80	3	1,260	0.24%
2018/05/15	10	21.70	0	0.00	21.60	10	1,237	0.81%
2018/05/10	0	0.00	13	23.00	22.25	-13	1,100	-1.18%
2018/05/04	0	0.00	14	22.69	22.45	-14	913	-1.53%
2018/05/02	0	0.00	6	22.11	22.25	-6	828	-0.72%
2018/04/26	0	0.00	20	22.20	21.35	-20	770	-2.59%
2018/04/24	1	20.60	0	0.00	20.65	1	654	0.15%
2018/04/19	0	0.00	3	20.92	20.95	-3	612	-0.49%
2018/04/18	0	0.00	1	21.00	20.60	-1	604	-0.17%
2018/04/17	0	0.00	1	21.20	20.65	-1	596	-0.17%
2018/04/16	0	0.00	2	20.85	20.80	-2	594	-0.34%
2018/04/03	0	0.00	6	18.95	18.95	-6	598	-1.00%
2018/03/26	1	19.00	0	0.00	19.00	1	625	0.16%
2018/03/23	1	19.10	0	0.00	19.15	1	620	0.16%
2018/03/22	1	19.60	0	0.00	19.50	1	619	0.16%
2018/03/19	2	19.75	0	0.00	19.85	2	633	0.32%
2018/03/15	0	0.00	6	21.22	20.65	-6	634	-0.95%
2018/03/14	19	20.07	5	20.35	20.65	14	594	2.35%
2018/03/01	5	18.95	0	0.00	19.10	5	550	0.91%
2018/02/26	5	19.35	0	0.00	19.45	5	553	0.90%
2018/02/06	0	0.00	6.4	18.19	18.20	-6.4	681	-0.94%
2018/02/05	0	0.00	28	19.67	19.65	-28	666	-4.20%
2018/01/10	0	0.00	40	21.36	21.20	-40	759	-5.27%
2018/01/09	0	0.00	36	22.12	22.00	-36	746	-4.82%
2018/01/08	0	0.00	56	22.44	22.40	-56	738	-7.58%
2018/01/05	0	0.00	31	21.87	21.85	-31	714	-4.34%
2018/01/04	5	21.35	47	21.17	21.35	-42	699	-6.00%
2018/01/03	4	20.93	0	0.00	20.95	4	689	0.58%
2018/01/02	0	0.00	26	20.81	20.95	-26	692	-3.75%