富鼎 (8261)-統一-敦南券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
84.6
漲跌
▼0.2
漲幅
-0.24%
成交量
468張
產業
上市半導體類股▼0.91%
655人加入追蹤

立即追蹤
本地時間:14:30(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

富鼎 (8261)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
2024/05/15	0	0.00	10	83.20	82.70	-10	606	-1.65%
2024/05/07	0	0.00	1	84.20	83.30	-1	632	-0.16%
2024/05/06	1	82.70	1	83.20	83.10	0	638	0.00%
2024/04/29	0	0.00	1	81.80	81.70	-1	661	-0.15%
2024/04/25	1	79.70	0	0.00	79.50	1	672	0.15%
2024/04/23	0	0.00	1	78.70	79.30	-1	686	-0.15%
2024/04/18	0	0.00	0.1	82.30	82.00	-0.1	689	-0.01%
2024/04/17	1	83.10	0	0.00	83.50	1	689	0.15%
2024/04/16	1	83.70	0	0.00	82.00	1	691	0.14%
2024/04/09	1	86.60	0	0.00	86.20	1	696	0.14%
2024/04/02	0	0.00	1	90.10	89.00	-1	711	-0.14%
2024/03/29	1	87.00	0	0.00	87.00	1	681	0.15%
2024/03/28	1	90.10	2	88.05	88.50	-1	670	-0.15%
2024/03/26	0	0.00	0.1	84.10	83.90	-0.1	635	-0.02%
2024/03/25	1	85.30	1	85.90	85.20	0	645	0.00%
2024/03/22	1	85.40	1	84.90	85.30	0	664	0.00%
2024/03/21	0	0.00	2	84.20	84.00	-2	678	-0.29%
2024/03/20	1	84.60	0	0.00	84.20	1	695	0.14%
2024/03/19	1	84.70	1	84.60	84.60	0	712	0.00%
2024/03/18	0.1	84.90	1	85.10	84.90	-0.9	724	-0.12%
2024/03/14	1	84.70	2	84.65	84.60	-1	812	-0.12%
2024/03/13	1	86.70	1	84.90	84.60	0	862	0.00%
2024/03/12	1	86.60	1	87.20	86.50	0	885	0.00%
2024/03/11	1	84.90	1	85.40	85.00	0	902	0.00%
2024/03/08	1	85.10	1	84.30	84.30	0	927	0.00%
2024/03/07	1	86.40	6	85.58	84.50	-5	949	-0.53%
2024/03/04	1	88.70	0	0.00	87.30	1	1,211	0.08%
2024/02/23	0	88.40	0	0.00	87.80	0	1,682	0.00%
2024/02/22	0	0.00	1	89.10	89.10	-1	1,752	-0.06%
2024/02/16	1	91.10	1	90.80	90.80	0	2,006	0.00%
2024/02/05	1	87.40	1	87.30	87.40	0	1,979	0.00%
2024/02/01	1	88.70	1	89.10	88.40	0	1,978	0.00%
2024/01/30	1	89.90	1	89.20	89.20	0	1,986	0.00%
2024/01/29	1	89.70	1	90.20	90.20	0	1,990	0.00%
2024/01/25	1	91.10	1	89.40	89.40	0	1,983	0.00%
2024/01/24	1	90.70	1	91.00	91.10	0	1,977	0.00%
2024/01/19	1	88.40	1	88.00	87.80	0	1,985	0.00%
2024/01/17	2	89.95	2	90.00	88.80	0	1,990	0.00%
2024/01/16	1	89.90	1	90.10	90.10	0	1,978	0.00%
2024/01/15	1	90.60	1	91.50	91.50	0	1,969	0.00%
2024/01/12	0	0.00	2	90.70	90.70	-2	1,978	-0.10%
2024/01/11	2	91.35	2	91.80	91.70	0	1,994	0.00%
2024/01/10	1	91.50	1	91.40	91.20	0	2,054	0.00%
2024/01/09	1	92.30	1	91.70	91.70	0	2,126	0.00%
2024/01/08	1	93.10	1	93.80	92.50	0	2,132	0.00%
2024/01/05	0	0.00	1	93.30	93.00	-1	2,151	-0.05%
2024/01/04	1	94.20	2	93.80	92.10	-1	2,161	-0.05%
2024/01/03	1	94.30	0	0.00	94.30	1	2,152	0.05%
2024/01/02	1	96.90	1	96.50	96.50	0	2,139	0.00%
2023/12/29	1	96.90	1	97.60	97.60	0	2,131	0.00%
2023/12/28	1	97.50	1	99.00	97.20	0	2,122	0.00%
2023/12/26	1	97.30	1	98.30	97.40	0	2,103	0.00%
2023/12/25	1	96.90	1	96.50	96.50	0	2,102	0.00%
2023/12/22	1	96.50	1	97.50	97.20	0	2,097	0.00%
2023/12/19	0	0.00	1	97.60	97.90	-1	2,067	-0.05%
2023/12/18	1	99.80	2	98.85	98.40	-1	2,050	-0.05%
2023/12/15	1	102.50	1	104.00	100.00	0	2,035	0.00%
2023/12/14	1	102.00	1	103.00	102.50	0	2,023	0.00%
2023/12/13	1	103.50	0	0.00	101.50	1	2,011	0.05%
2023/12/12	1.1	102.64	3	102.50	101.50	-1.9	2,004	-0.09%
2023/12/11	0	102.00	6	101.25	102.00	-6	1,969	-0.30%
2023/12/08	1	100.00	1	100.50	100.00	0	1,934	0.00%
2023/12/07	1	102.50	1	103.50	101.00	0	1,888	0.00%
2023/12/06	1	101.50	1	101.50	102.00	0	1,872	0.00%
2023/12/04	2	102.50	2	102.75	102.50	0	1,912	0.00%
2023/12/01	1	102.00	1.4	103.64	103.50	-0.4	1,899	-0.02%
2023/11/30	8	106.87	9	106.44	105.50	-1	1,871	-0.05%
2023/11/29	9.4	102.75	38	101.57	103.00	-28.6	1,728	-1.66%
2023/11/28	1	97.10	6.1	99.12	101.00	-5.1	1,654	-0.31%
2023/11/27	30	96.50	20.3	98.81	96.00	9.8	1,586	0.61%
2023/11/24	7.4	97.46	6	97.18	98.70	1.4	1,543	0.09%
2023/11/22	41	97.10	27	98.46	98.20	14	1,309	1.07%
2023/11/21	5	95.34	1	96.90	94.60	4	1,184	0.34%
2023/11/20	12	97.05	8	97.66	96.90	4	1,115	0.36%
2023/11/16	1	89.20	1	87.80	89.40	0	948	0.00%
2023/11/15	2	89.20	1	85.80	89.00	1	927	0.11%
2023/11/14	0	0.00	1	85.00	84.70	-1	870	-0.11%
2023/11/13	3	84.60	1	84.00	83.90	2	878	0.23%
2023/11/09	2	86.85	1	87.80	86.50	1	879	0.11%
2023/11/06	1	87.20	1	88.20	86.70	0	888	0.00%
2023/11/03	1	85.00	2	85.80	86.10	-1	880	-0.11%
2023/11/02	2	84.85	4	85.30	84.60	-2	876	-0.23%
2023/11/01	0	0.00	5	83.46	83.70	-5	875	-0.57%
2023/10/31	2	83.95	0	0.00	83.00	2	877	0.23%
2023/10/30	1	85.40	0	0.00	85.20	1	872	0.11%
2023/10/27	1	88.10	1	86.10	86.10	0	868	0.00%
2023/10/25	1	87.90	1	86.90	86.90	0	868	0.00%
2023/10/24	1	85.70	2	85.60	85.60	-1	859	-0.12%
2023/10/23	1	86.20	1	85.60	85.60	0	860	0.00%
2023/10/20	3	86.97	4	86.75	86.90	-1	861	-0.12%
2023/10/19	21	88.42	2	88.30	88.00	19	858	2.21%
2023/10/18	7	88.86	20	89.25	89.40	-13	854	-1.52%
2023/10/17	3	89.93	3	89.13	89.40	0	793	0.00%
2023/10/13	1	87.90	0	0.00	87.20	1	716	0.14%
2023/10/12	1	84.90	0	0.00	87.50	1	695	0.14%
2023/10/11	2	84.25	0	0.00	84.00	2	687	0.29%
2023/10/02	0	0.00	2	83.75	84.30	-2	756	-0.26%
2023/09/28	2	82.80	0	0.00	82.60	2	762	0.26%
2023/09/22	2	84.20	0	0.00	84.40	2	812	0.25%
2023/09/20	0	0.00	2	85.40	84.90	-2	812	-0.25%
2023/09/19	0	0.00	1	86.30	86.00	-1	814	-0.12%
2023/09/14	2	88.00	2.3	87.99	87.40	-0.3	807	-0.03%
2023/09/13	0.3	86.90	0	0.00	86.80	0.3	801	0.03%
2023/09/12	0	0.00	0.5	85.55	85.50	-0.5	803	-0.06%
2023/09/11	0.5	86.96	0	0.00	85.30	0.5	804	0.06%
2023/09/07	6	89.35	0	0.00	88.00	6	814	0.74%
2023/09/05	0	0.00	4	85.08	85.70	-4	737	-0.54%
2023/09/04	4	82.25	0	0.00	82.50	4	725	0.55%
2023/09/01	0	0.00	3	83.50	83.10	-3	743	-0.40%
2023/08/31	2	82.10	0	0.00	82.10	2	771	0.26%
2023/08/24	1	82.30	0	0.00	81.40	1	812	0.12%
2023/08/18	0	0.00	3	83.80	83.80	-3	805	-0.37%
2023/08/16	0	0.00	3	84.60	84.60	-3	810	-0.37%
2023/08/15	0	0.00	2	85.10	85.50	-2	920	-0.22%
2023/08/14	0	0.00	5	85.50	84.30	-5	938	-0.53%
2023/08/11	3	89.90	0	0.00	88.00	3	930	0.32%
2023/08/10	2	90.00	0	0.00	89.70	2	927	0.22%
2023/08/01	0	0.00	3	94.80	93.80	-3	951	-0.32%
2023/07/28	1	96.00	0	0.00	96.30	1	957	0.10%
2023/07/27	1	94.40	0	0.00	93.80	1	951	0.11%
2023/07/26	0	0.00	1	93.20	92.60	-1	956	-0.10%
2023/07/21	1	93.80	0	0.00	94.00	1	963	0.10%
2023/07/18	1	97.60	0	0.00	97.10	1	1,007	0.10%
2023/07/14	0	0.00	1	98.10	97.60	-1	1,061	-0.09%
2023/07/13	11	99.83	0	0.00	98.10	11	1,124	0.98%
2023/07/12	0	0.00	1	98.60	98.80	-1	1,143	-0.09%
2023/07/07	2	98.40	1	98.50	98.90	1	1,259	0.08%
2023/07/06	1	101.50	0	0.00	100.00	1	1,393	0.07%
2023/07/05	0	0.00	1	101.00	101.00	-1	1,420	-0.07%
2023/07/04	1	103.00	1	102.00	102.00	0	1,414	0.00%
2023/07/03	1	107.00	0	0.00	106.50	1	1,401	0.07%
2023/06/30	0	0.00	1	106.00	105.50	-1	1,387	-0.07%
2023/06/19	1	105.00	0	0.00	105.00	1	1,438	0.07%
2023/06/15	0	0.00	3	108.50	108.00	-3	1,447	-0.21%
2023/06/12	1	108.50	1	108.50	108.50	0	1,447	0.00%
2023/06/09	0	0.00	0.1	107.50	107.50	-0.1	1,452	-0.01%
2023/06/06	0	0.00	2	109.50	110.50	-2	1,468	-0.14%
2023/06/05	1	108.50	2	108.75	108.50	-1	1,454	-0.07%
2023/06/02	1	108.50	2	109.00	108.00	-1	1,470	-0.07%
2023/05/31	1	106.50	4	107.00	106.00	-3	1,457	-0.21%
2023/05/29	0	0.00	1	105.50	106.50	-1	1,464	-0.07%
2023/05/26	1	105.00	1	106.00	104.50	0	1,472	0.00%
2023/05/25	0	0.00	2	105.25	104.50	-2	1,487	-0.13%
2023/05/24	1	105.50	3	104.50	104.50	-2	1,533	-0.13%
2023/05/23	1	105.50	1	106.50	106.00	0	1,548	0.00%
2023/05/22	1	105.00	3	105.67	106.50	-2	1,570	-0.13%
2023/05/19	13	110.81	8	106.50	105.00	5	1,628	0.31%
2023/05/18	1	105.00	0	0.00	105.00	1	1,577	0.06%
2023/05/12	1	98.50	1	99.50	100.50	0	1,610	0.00%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/02	0	0.00	1	105.50	105.00	-1	2,060	-0.05%
2023/04/28	0	0.00	4	103.50	104.00	-4	2,155	-0.19%
2023/04/24	1	105.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	5	106.70	0	0.00	105.50	5	2,272	0.22%
2023/04/20	4	110.50	0	0.00	109.50	4	2,252	0.18%
2023/04/19	6	113.42	7	112.71	113.00	-1	2,261	-0.04%
2023/04/18	2	114.25	16	114.06	114.00	-14	2,230	-0.63%
2023/04/17	0	0.00	1	113.00	113.00	-1	2,177	-0.05%
2023/04/14	0	0.00	4	113.38	113.00	-4	2,170	-0.18%
2023/04/13	58	114.34	42	114.48	113.50	16	2,158	0.74%
2023/04/12	2	113.75	11	113.14	114.50	-9	2,102	-0.43%
2023/04/11	17	112.47	18	113.75	113.50	-1	2,065	-0.05%
2023/04/07	0	0.00	2	104.50	104.50	-2	1,954	-0.10%
2023/04/06	3	104.00	0	0.00	104.00	3	1,964	0.15%
2023/03/29	0	0.00	1	103.50	102.50	-1	2,010	-0.05%
2023/03/28	2	105.00	3	105.50	104.00	-1	2,027	-0.05%
2023/03/27	1	107.00	0	0.00	106.00	1	2,040	0.05%
2023/03/24	7	107.00	1	107.00	107.00	6	2,084	0.29%
2023/03/23	0.1	106.50	0	0.00	106.50	0.1	2,109	0.00%
2023/03/22	0	0.00	1	106.50	107.00	-1	2,123	-0.05%
2023/03/21	1	106.50	0	0.00	106.00	1	2,131	0.05%
2023/03/20	4	106.13	1	106.50	106.00	3	2,147	0.14%
2023/03/16	1	103.00	5	102.00	102.00	-4	2,195	-0.18%
2023/03/15	0	0.00	98	105.00	105.00	-98	2,250	-4.35%
2023/03/13	2	106.50	0	0.00	106.00	2	2,404	0.08%
2023/03/02	0	0.00	1	109.00	109.50	-1	3,217	-0.03%
2023/02/22	3	110.00	0	0.00	109.50	3	3,523	0.09%
2023/02/21	0	0.00	1	113.50	113.50	-1	3,503	-0.03%
2023/02/20	1	113.50	0	0.00	113.50	1	3,542	0.03%
2023/02/17	1	115.00	3	115.50	114.50	-2	3,544	-0.06%
2023/02/16	1	112.50	5	114.50	115.00	-4	3,498	-0.11%
2023/02/10	2	111.75	3	112.33	111.50	-1	3,566	-0.03%
2023/02/09	3	114.00	3	114.50	113.50	0	3,566	0.00%
2023/02/08	1	115.50	1	114.50	114.00	0	3,488	0.00%
2023/02/07	1	112.00	1	112.50	113.50	0	3,456	0.00%
2023/02/06	2	113.50	1	112.50	112.50	1	3,540	0.03%
2023/02/03	5	115.00	0	0.00	112.50	5	3,527	0.14%
2023/02/02	0	0.00	22	115.00	115.50	-22	3,484	-0.63%
2023/02/01	23	114.43	4	114.13	114.50	19	3,433	0.55%
2023/01/31	1	114.00	3	114.17	114.00	-2	3,417	-0.06%
2023/01/30	3	110.83	9	110.44	111.00	-6	3,334	-0.18%
2023/01/17	1	105.00	2	104.50	105.00	-1	3,263	-0.03%
2023/01/13	2	107.00	2	104.50	104.00	0	3,316	0.00%
2023/01/12	7	108.71	7	109.50	107.00	0	3,310	0.00%
2023/01/09	2	107.25	3	106.67	107.00	-1	3,355	-0.03%
2023/01/06	1	104.50	0	0.00	105.50	1	3,422	0.03%
2023/01/05	1	107.00	2	105.75	104.00	-1	3,518	-0.03%
2023/01/03	1	104.50	0	0.00	104.50	1	3,565	0.03%
2022/12/30	1	106.00	0	0.00	104.00	1	3,607	0.03%
2022/12/29	3	104.83	1	103.50	105.00	2	3,659	0.05%
2022/12/28	4	107.50	1	106.50	105.50	3	3,714	0.08%
2022/12/27	0	0.00	1	108.50	108.50	-1	3,723	-0.03%
2022/12/23	2	105.00	3	104.83	106.00	-1	3,749	-0.03%
2022/12/22	2	107.50	2	106.50	106.50	0	3,793	0.00%
2022/12/21	1	106.00	0	0.00	106.00	1	3,857	0.03%
2022/12/20	1	108.00	1	108.50	105.00	0	3,921	0.00%
2022/12/19	1	108.00	0	0.00	107.00	1	3,955	0.03%
2022/12/16	1	107.00	2	109.25	110.00	-1	4,027	-0.02%
2022/12/12	1	107.50	1	106.50	107.00	0	4,248	0.00%
2022/12/09	4	107.38	8	107.06	107.00	-4	4,281	-0.09%
2022/12/08	2	110.75	0	0.00	110.50	2	4,270	0.05%
2022/12/07	9	111.28	5	111.70	110.00	4	4,274	0.09%
2022/12/06	5	115.90	9	116.44	114.50	-4	4,241	-0.09%
2022/12/05	4	118.75	5	119.40	117.00	-1	4,218	-0.02%
2022/12/02	11	119.95	9	117.78	117.50	2	4,157	0.05%
2022/12/01	5	115.40	12	116.08	114.50	-7	4,057	-0.17%
2022/11/30	4	114.25	2	113.50	114.50	2	4,032	0.05%
2022/11/29	3	113.00	3	113.50	113.50	0	4,017	0.00%
2022/11/28	16	114.34	11	113.95	114.00	5	3,993	0.13%
2022/11/25	4	111.75	18	111.78	110.50	-14	3,984	-0.35%
2022/11/24	35	110.00	21	110.00	110.50	14	3,893	0.36%
2022/11/23	3	107.67	10	108.35	107.00	-7	3,705	-0.19%
2022/11/22	2	100.50	0	0.00	100.50	2	3,542	0.06%
2022/11/18	6	104.67	3	106.00	103.50	3	3,830	0.08%
2022/11/17	2	103.50	1	103.50	104.00	1	3,893	0.03%
2022/11/16	1	103.50	7	103.07	102.50	-6	4,041	-0.15%
2022/11/15	102	100.94	1	101.00	101.50	101	4,106	2.46%	大買/鉅額交易
2022/11/14	3	99.60	2	100.75	101.00	1	4,501	0.02%
2022/11/11	3	99.97	5	102.90	99.50	-2	4,747	-0.04%
2022/11/10	3	99.13	0	0.00	99.20	3	4,728	0.06%
2022/11/09	3	101.00	0	0.00	101.00	3	4,732	0.06%
2022/11/08	4	100.50	0	0.00	99.20	4	4,748	0.08%
2022/11/07	0	0.00	3	102.50	101.50	-3	4,759	-0.06%
2022/11/04	0	0.00	3	101.50	101.50	-3	4,767	-0.06%
2022/11/03	2	100.50	0	0.00	101.50	2	4,766	0.04%
2022/11/02	8	101.31	16	101.19	101.00	-8	4,765	-0.17%
2022/10/26	1	96.20	1	95.30	93.20	0	4,881	0.00%
2022/10/25	1	96.10	4	95.40	96.10	-3	4,957	-0.06%
2022/10/24	1	100.50	0	0.00	95.80	1	4,983	0.02%
2022/10/21	1	96.90	0	0.00	94.50	1	5,022	0.02%
2022/10/20	3	96.80	0	0.00	97.80	3	5,068	0.06%
2022/10/19	2	102.00	1	100.00	98.70	1	5,122	0.02%
2022/10/18	1	101.00	1	101.00	101.50	0	5,223	0.00%
2022/10/17	1	97.00	0	0.00	101.50	1	5,292	0.02%
2022/10/14	2	98.50	2	97.20	100.00	0	5,387	0.00%
2022/10/13	2	96.10	3	96.50	92.30	-1	5,359	-0.02%
2022/10/12	4	102.50	0	0.00	102.50	4	5,301	0.08%
2022/10/07	6	108.25	5	108.30	106.50	1	5,384	0.02%
2022/10/06	0	0.00	11	111.50	111.00	-11	5,442	-0.20%
2022/10/05	10	109.45	6	110.67	109.00	4	5,454	0.07%
2022/10/03	0	0.00	1	105.00	104.50	-1	5,496	-0.02%
2022/09/30	4	105.00	6	104.50	105.50	-2	5,576	-0.04%
2022/09/29	14	103.43	0	0.00	103.50	14	5,658	0.25%
2022/09/28	22	108.50	22	102.18	102.00	0	5,722	0.00%
2022/09/27	3	107.17	2	106.75	107.50	1	5,773	0.02%
2022/09/26	3	109.67	5	109.00	108.50	-2	5,793	-0.03%
2022/09/23	3	116.33	1	118.00	112.50	2	5,900	0.03%
2022/09/22	1	116.50	2	115.25	116.50	-1	5,955	-0.02%
2022/09/21	10	114.20	4	114.25	114.00	6	5,995	0.10%
2022/09/20	2	113.00	5	113.40	112.50	-3	6,025	-0.05%
2022/09/19	37	111.78	36	112.04	112.00	1	6,148	0.02%
2022/09/16	3	109.17	2	107.50	109.00	1	6,178	0.02%
2022/09/15	2	110.25	1	108.50	109.50	1	6,317	0.02%
2022/09/13	11	110.55	10	109.00	109.00	1	6,555	0.02%
2022/09/12	5	108.70	7	108.86	109.00	-2	6,682	-0.03%
2022/09/08	3	105.50	51	104.24	106.50	-48	6,844	-0.70%
2022/09/07	51	104.01	2	105.50	103.50	49	7,045	0.70%
2022/09/06	1	111.00	5	111.00	108.50	-4	7,081	-0.06%
2022/09/02	8	116.19	5	116.20	117.00	3	7,256	0.04%
2022/09/01	27	119.43	25	117.66	115.00	2	7,378	0.03%
2022/08/31	2	115.75	3	116.01	116.50	-1	7,317	-0.01%
2022/08/30	3	115.33	3	114.83	116.00	0	7,503	0.00%
2022/08/29	1	114.97	0	0.00	114.00	1	8,022	0.01%
2022/08/26	8	121.44	8	122.00	117.50	0	8,217	0.00%
2022/08/25	6	118.42	4	118.75	118.00	2	8,843	0.02%
2022/08/24	5	117.70	9	117.00	117.00	-4	8,976	-0.04%
2022/08/23	19	114.18	36.1	116.28	119.00	-17.1	9,484	-0.18%
2022/08/22	0	0.00	2	112.75	112.00	-2	9,509	-0.02%
2022/08/19	28	119.13	13	118.08	116.50	15	9,487	0.16%
2022/08/18	13	108.96	12	113.04	114.50	1	9,186	0.01%
2022/08/16	0	0.00	1	106.00	105.50	-1	9,067	-0.01%
2022/08/15	3	108.00	1	107.50	108.00	2	9,227	0.02%
2022/08/12	1	105.00	1	106.50	106.50	0	9,262	0.00%
2022/08/09	0	0.00	1	102.50	102.00	-1	9,289	-0.01%
2022/08/08	9	101.83	16	102.00	102.00	-7	9,303	-0.08%
2022/08/05	2	104.50	3	103.17	104.50	-1	9,291	-0.01%
2022/08/04	7	100.93	1	100.00	101.50	6	9,293	0.06%
2022/08/03	4	100.88	6	102.00	100.00	-2	9,299	-0.02%
2022/08/02	4	101.75	5	102.30	102.00	-1	9,268	-0.01%
2022/08/01	4	105.50	5	106.70	105.50	-1	9,280	-0.01%
2022/07/28	2	110.00	2	114.00	110.00	0	9,496	0.00%
2022/07/27	1	110.50	0	0.00	112.50	1	9,425	0.01%
2022/07/26	2	106.50	10	109.50	107.50	-8	9,363	-0.09%
2022/07/25	23	114.17	36	113.88	112.00	-13	9,297	-0.14%
2022/07/22	3	112.50	17	112.62	112.50	-14	9,187	-0.15%
2022/07/21	37	109.36	1	109.00	111.00	36	9,114	0.39%
2022/07/20	21	106.48	21	105.57	106.00	0	9,007	0.00%
2022/07/19	1	105.50	0	0.00	103.50	1	8,974	0.01%
2022/07/18	4	104.50	0	0.00	106.00	4	8,934	0.04%
2022/07/15	2	103.50	2	101.00	103.00	0	8,863	0.00%
2022/07/14	4	100.85	5	101.04	103.00	-1	8,786	-0.01%
2022/07/13	8	99.81	5	99.84	98.80	3	8,681	0.03%
2022/07/12	2	95.70	2	98.70	94.70	0	8,629	0.00%
2022/07/11	2	100.50	12	102.33	100.00	-10	8,576	-0.12%
2022/07/08	10	102.25	5	103.00	101.50	5	8,535	0.06%
2022/07/07	18	99.65	11	100.41	100.00	7	8,457	0.08%
2022/07/06	0	0.00	3	97.23	96.20	-3	8,365	-0.04%
2022/07/05	3	105.00	0	0.00	103.00	3	8,297	0.04%
2022/07/04	2	102.75	4	102.25	102.50	-2	8,201	-0.02%
2022/07/01	2	103.75	1	105.00	102.50	1	8,120	0.01%
2022/06/30	3	109.50	3	110.00	109.50	0	7,972	0.00%
2022/06/29	0	0.00	2	114.50	115.50	-2	7,836	-0.03%
2022/06/28	5	117.10	6	117.00	116.50	-1	7,745	-0.01%
2022/06/27	1	120.50	2	122.50	122.00	-1	7,680	-0.01%
2022/06/24	2	121.00	1	121.50	120.00	1	7,527	0.01%
2022/06/23	4	118.38	4	119.75	120.00	0	7,435	0.00%
2022/06/22	5	117.80	5	116.80	117.00	0	7,308	0.00%
2022/06/21	4	122.50	6.9	121.18	123.50	-2.9	7,196	-0.04%
2022/06/20	6	119.83	6	121.42	118.00	0	7,229	0.00%
2022/06/17	2	122.00	2	122.25	122.00	0	7,118	0.00%
2022/06/16	40	133.91	40	129.78	125.00	0	7,064	0.00%
2022/06/15	2	130.50	4	130.38	129.00	-2	7,025	-0.03%
2022/06/14	4	132.25	2	132.25	134.00	2	7,084	0.03%
2022/06/13	1	130.50	1	129.50	132.50	0	6,955	0.00%
2022/06/10	35	137.63	32	133.70	133.50	3	6,900	0.04%
2022/06/09	1	135.50	0	0.00	135.50	1	6,731	0.01%
2022/06/08	13	133.35	12	133.04	135.50	1	6,649	0.02%
2022/06/07	64	140.25	60	136.02	134.00	4	6,439	0.06%
2022/06/06	16	139.91	17	140.65	139.50	-1	5,902	-0.02%
2022/06/02	191	144.57	197.5	145.22	138.50	-6.5	5,674	-0.11%	大買/大賣/
2022/06/01	15	135.90	31	139.82	142.00	-16	4,842	-0.33%
2022/05/31	88.5	130.92	93	130.64	129.50	-4.5	4,620	-0.10%
2022/05/30	5	123.10	11	124.73	128.50	-6	3,995	-0.15%
2022/05/27	1	114.50	6	115.67	117.00	-5	3,813	-0.13%
2022/05/26	10	114.85	4	114.63	113.00	6	3,737	0.16%
2022/05/25	2	117.00	12.2	117.11	118.00	-10.2	3,635	-0.28%
2022/05/24	1	116.50	5	116.40	115.00	-4	3,587	-0.11%
2022/05/23	4	117.25	4	119.38	115.00	0	3,511	0.00%
2022/05/20	2.1	111.86	1	110.49	112.50	1.1	3,360	0.03%
2022/05/19	2.3	110.28	2	109.50	110.50	0.3	3,287	0.01%
2022/05/18	3	109.00	2.2	110.36	109.00	0.8	3,250	0.02%
2022/05/17	3	109.83	3	109.50	110.00	0	3,217	0.00%
2022/05/16	0.2	109.00	1	109.00	108.50	-0.8	3,219	-0.02%
2022/05/13	2	110.00	2.1	108.92	107.50	-0.1	3,203	0.00%
2022/05/12	2	107.50	2	107.25	107.00	0	3,230	0.00%
2022/05/11	0	0.00	6.2	108.90	108.00	-6.2	3,274	-0.19%
2022/05/10	8.7	107.04	3	104.17	108.50	5.7	3,309	0.17%
2022/05/09	2.2	105.03	3	106.00	105.00	-0.9	3,310	-0.03%
2022/05/06	29.5	106.54	27	106.91	109.00	2.5	3,255	0.08%
2022/05/05	10	108.25	14	108.18	109.00	-4	3,061	-0.13%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	1	90.40	0	0.00	91.00	1	2,924	0.03%
2022/04/29	1	90.70	1	91.50	89.90	0	2,942	0.00%
2022/04/28	5	89.22	6	90.47	88.80	-1	2,956	-0.03%
2022/04/27	0	0.00	2	89.00	90.30	-2	2,968	-0.07%
2022/04/26	1	98.00	1	97.60	94.50	0	2,940	0.00%
2022/04/25	0	0.00	3	100.50	99.50	-3	2,915	-0.10%
2022/04/22	1	101.50	3	101.50	101.50	-2	2,913	-0.07%
2022/04/21	0	0.00	70	103.50	103.00	-70	2,937	-2.38%
2022/04/20	11	102.00	1	102.00	102.50	10	2,970	0.34%
2022/04/19	12	101.50	2	103.00	101.50	10	3,029	0.33%
2022/04/18	14	101.36	4	101.75	101.50	10	3,059	0.33%
2022/04/15	26	104.67	8	103.50	103.00	18	3,093	0.58%
2022/04/14	38	104.72	6	105.00	104.50	32	3,271	0.98%
2022/04/13	7	103.36	77	102.28	105.50	-70	3,424	-2.04%
2022/04/12	21	100.31	3	102.50	101.50	18	3,563	0.51%
2022/04/11	31	102.56	2	106.50	102.00	29	4,033	0.72%
2022/04/08	4	107.75	7	108.64	107.50	-3	4,669	-0.06%
2022/04/07	8	106.06	2	108.00	104.50	6	4,719	0.13%
2022/04/06	2	109.00	1	110.00	110.00	1	4,726	0.02%
2022/04/01	3	111.33	2	109.50	112.00	1	4,783	0.02%
2022/03/31	2	111.00	3	114.33	111.00	-1	4,789	-0.02%
2022/03/30	32	114.38	6	114.50	114.00	26	4,785	0.54%
2022/03/29	2	112.50	3	112.00	112.50	-1	4,757	-0.02%
2022/03/28	2	110.50	3	110.00	110.50	-1	4,781	-0.02%
2022/03/25	3	112.50	3	114.67	112.00	0	4,821	0.00%
2022/03/24	7	115.43	32	115.63	115.00	-25	4,831	-0.52%
2022/03/23	44	115.41	10	116.45	115.00	34	4,821	0.71%
2022/03/22	2	114.25	1	113.50	114.50	1	4,731	0.02%
2022/03/21	8	113.88	3	115.17	113.50	5	4,698	0.11%
2022/03/18	26	111.19	27	113.85	114.00	-1	4,571	-0.02%
2022/03/17	5	109.80	3	109.33	112.00	2	4,381	0.05%
2022/03/16	21	106.50	21	105.02	105.00	0	4,250	0.00%
2022/03/15	8	106.06	7	106.07	104.50	1	4,258	0.02%
2022/03/14	1	104.50	1	105.50	105.00	0	4,295	0.00%
2022/03/11	26	105.44	23	105.02	105.00	3	4,410	0.07%
2022/03/10	32	104.53	30	105.00	105.00	2	4,433	0.05%
2022/03/07	1	100.50	1	101.00	100.50	0	4,530	0.00%
2022/03/04	4	104.63	3	106.50	104.00	1	4,592	0.02%
2022/03/03	3	107.83	2	107.75	107.50	1	4,639	0.02%
2022/03/02	2	104.50	2	105.75	107.00	0	4,656	0.00%
2022/03/01	2	104.50	4	104.13	105.00	-2	4,669	-0.04%
2022/02/25	1	101.00	1	103.00	100.50	0	4,707	0.00%
2022/02/24	2	100.75	0	0.00	100.00	2	4,761	0.04%
2022/02/22	2	103.50	4.3	103.76	102.50	-2.3	4,844	-0.05%
2022/02/21	1	107.00	0.1	107.00	107.00	0.9	4,925	0.02%
2022/02/18	1.1	107.50	1.1	108.00	108.00	-0.1	5,320	0.00%
2022/02/17	2.1	107.99	0	0.00	107.50	2.1	5,449	0.04%
2022/02/16	3.1	108.15	3	109.17	107.50	0.1	5,636	0.00%
2022/02/15	5.1	106.68	5	107.20	105.50	0.1	5,668	0.00%
2022/02/14	5	106.50	5	107.80	106.50	0	5,841	0.00%
2022/02/11	10.2	110.35	19	111.47	111.00	-8.9	5,846	-0.15%
2022/02/10	11	110.86	1	110.50	108.00	10	5,829	0.17%
2022/02/09	1	106.00	4	105.63	107.50	-3	5,840	-0.05%
2022/02/07	1	99.00	0	0.00	100.50	1	6,398	0.02%
2022/01/25	0	0.00	3.1	102.48	101.00	-3.1	6,685	-0.05%
2022/01/24	1	100.00	2	102.00	102.50	-1	7,098	-0.01%
2022/01/21	1	101.50	3	101.00	101.00	-2	7,381	-0.03%
2022/01/20	4.1	103.13	3.1	103.50	103.00	1.1	7,399	0.01%
2022/01/19	0	0.00	0.2	101.50	104.00	-0.2	7,397	0.00%
2022/01/18	1.2	101.58	2	102.50	101.00	-0.8	7,460	-0.01%
2022/01/17	1	101.50	4	102.75	103.50	-3	7,513	-0.04%
2022/01/14	0	0.00	1	99.10	99.50	-1	7,580	-0.01%
2022/01/13	14	101.25	4.2	100.11	101.00	9.9	7,647	0.13%
2022/01/12	3	98.73	11.2	99.03	98.90	-8.2	7,684	-0.11%
2022/01/11	0	0.00	1	102.00	101.00	-1	7,749	-0.01%
2022/01/10	2	104.00	3	103.33	104.00	-1	7,785	-0.01%
2022/01/07	10	104.00	5	107.80	103.00	5	7,876	0.06%
2022/01/06	5	113.20	3	113.00	111.50	2	7,712	0.03%
2022/01/05	5.1	118.67	0.2	117.50	117.00	5	7,612	0.07%
2022/01/04	34.4	123.49	35.2	122.31	121.00	-0.8	7,481	-0.01%
2022/01/03	16	120.91	26.5	120.78	123.00	-10.5	7,037	-0.15%
2021/12/30	2.2	113.29	4.2	113.12	114.00	-2	6,408	-0.03%
2021/12/29	0.4	110.00	0	0.00	109.50	0.4	6,357	0.01%
2021/12/28	0	0.00	1	112.00	112.00	-1	6,375	-0.02%
2021/12/27	13	108.00	0	0.00	108.00	13	6,367	0.20%
2021/12/24	0	0.00	1	108.50	108.50	-1	6,380	-0.02%
2021/12/23	1	111.50	3	111.33	110.50	-2	6,389	-0.03%
2021/12/22	4	110.88	2	111.25	111.00	2	6,403	0.03%
2021/12/21	3	112.83	1	112.00	112.50	2	6,376	0.03%
2021/12/20	3	111.83	4	110.76	111.50	-1	6,317	-0.02%
2021/12/17	7	109.57	8	110.75	108.50	-1	6,275	-0.02%
2021/12/16	0	0.00	124	111.27	111.00	-124	6,245	-1.99%	大賣/鉅額交易
2021/12/15	1	104.50	102	107.02	107.00	-101	6,192	-1.63%	大賣/鉅額交易
2021/12/14	3	103.83	1	103.00	103.00	2	6,212	0.03%
2021/12/13	1	106.00	1	106.00	105.50	0	6,229	0.00%
2021/12/09	1	109.00	0	0.00	108.00	1	6,327	0.02%
2021/12/08	8	113.44	6	114.33	111.50	2	6,324	0.03%
2021/12/07	20	113.93	20	110.60	110.00	0	6,279	0.00%
2021/12/06	1	108.00	2	109.00	108.00	-1	6,202	-0.02%
2021/12/03	4	109.88	2	109.75	110.00	2	6,240	0.03%
2021/12/02	1	106.50	3	106.83	106.50	-2	6,317	-0.03%
2021/12/01	6	107.50	7	107.71	109.50	-1	6,490	-0.02%
2021/11/30	4	107.38	5	108.10	107.50	-1	6,584	-0.02%
2021/11/29	4	103.13	5	103.90	105.00	-1	6,686	-0.01%
2021/11/26	31	103.06	7	103.93	103.00	24	7,170	0.33%
2021/11/25	10	106.30	6	106.83	106.00	4	7,680	0.05%
2021/11/24	8	107.69	11	106.00	108.00	-3	7,746	-0.04%
2021/11/23	10	107.85	7	109.64	107.00	3	7,756	0.04%
2021/11/22	2	112.25	6	112.33	111.50	-4	7,789	-0.05%
2021/11/19	8	114.13	7	113.14	114.00	1	7,899	0.01%
2021/11/18	8	113.88	14	114.50	113.00	-6	8,050	-0.07%
2021/11/17	43	119.00	45.2	118.24	116.00	-2.2	8,100	-0.03%
2021/11/16	13.1	113.54	23	113.13	114.50	-9.9	7,883	-0.13%
2021/11/15	54.1	113.51	38.1	111.66	111.00	16.1	7,889	0.20%
2021/11/12	9.1	109.61	8	109.00	110.00	1.1	7,882	0.01%
2021/11/11	22	109.36	11	109.00	108.00	11	7,990	0.14%
2021/11/10	8	107.06	5.1	108.37	109.50	2.9	7,972	0.04%
2021/11/09	9	106.78	36	107.83	106.50	-27	8,086	-0.33%
2021/11/08	32	107.31	3	106.00	105.00	29	8,172	0.35%
2021/11/05	215	109.76	162	108.08	109.50	53	8,241	0.64%	大買/大賣/
2021/11/04	166	110.35	13	110.35	114.00	153	8,233	1.86%	大買/鉅額交易
2021/11/03	1	106.50	0	0.00	104.00	1	8,120	0.01%
2021/11/02	5.1	104.82	25	102.36	103.00	-19.9	8,208	-0.24%
2021/11/01	22	108.70	14	109.82	108.50	8	8,265	0.10%
2021/10/29	22	101.29	6	99.92	104.50	16	8,134	0.20%
2021/10/28	1	95.70	2	94.30	95.00	-1	8,069	-0.01%
2021/10/27	3	94.17	0	0.00	94.30	3	8,367	0.04%
2021/10/26	2	93.00	3	93.50	91.90	-1	8,858	-0.01%
2021/10/25	4	95.20	3	95.40	95.00	1	9,203	0.01%
2021/10/22	5	93.86	3	94.37	94.60	2	9,425	0.02%
2021/10/21	3	93.40	4	93.50	92.00	-1	9,740	-0.01%
2021/10/20	4	92.80	17	92.86	93.00	-13	10,221	-0.13%
2021/10/19	3	91.10	3	90.57	92.30	0	10,853	0.00%
2021/10/18	19	88.55	5	86.88	89.00	14	10,786	0.13%
2021/10/15	4	87.23	1	88.60	87.40	3	10,793	0.03%
2021/10/13	7	83.07	6	83.63	80.20	1	11,457	0.01%
2021/10/12	5	85.48	0	0.00	86.40	5	11,491	0.04%
2021/10/08	0	0.00	1	86.70	84.90	-1	11,571	-0.01%
2021/10/07	0	0.00	3	83.80	86.00	-3	11,733	-0.03%
2021/10/06	5	81.76	8	82.64	80.10	-3	12,184	-0.02%
2021/10/05	1	82.50	1	81.10	82.30	0	12,470	0.00%
2021/10/04	3	82.23	2	80.30	78.00	1	12,523	0.01%
2021/09/29	0	0.00	7	83.79	83.50	-7	13,256	-0.05%
2021/09/23	2	91.35	0	0.00	89.60	2	14,300	0.01%
2021/09/16	1	90.21	2	90.60	89.50	-1	14,684	-0.01%
2021/09/13	1	99.50	1	97.00	97.00	0	14,781	0.00%
2021/09/10	1	97.50	2	98.10	99.20	-1	14,827	-0.01%
2021/09/09	0	0.00	18	98.68	98.70	-18	14,969	-0.12%
2021/09/08	2	96.90	1	96.30	95.10	1	15,006	0.01%
2021/09/07	109	108.21	112	100.41	99.00	-3	15,080	-0.02%	大買/大賣/
2021/09/06	17	111.94	15	108.07	107.50	2	15,011	0.01%
2021/09/03	7	108.36	7	108.00	107.50	0	14,988	0.00%
2021/09/02	11	109.64	9	107.89	106.00	2	15,287	0.01%
2021/09/01	15	112.97	18	112.14	112.50	-3	15,216	-0.02%
2021/08/31	3	109.50	7	109.50	111.50	-4	14,733	-0.03%
2021/08/30	18	103.06	8	102.31	101.50	10	14,232	0.07%
2021/08/27	5	99.34	6	99.45	98.00	-1	14,204	-0.01%
2021/08/26	7	100.43	4	101.75	100.00	3	14,209	0.02%
2021/08/25	14	103.25	17	103.35	102.50	-3	14,202	-0.02%
2021/08/24	30	104.35	16	102.38	102.00	14	14,278	0.10%
2021/08/23	4	99.88	1	101.50	99.90	3	14,228	0.02%
2021/08/20	1	96.00	1	95.20	96.10	0	14,188	0.00%
2021/08/19	13	97.93	36	98.48	93.00	-23	14,048	-0.16%
2021/08/18	28	96.03	6	97.00	99.50	22	13,953	0.16%
2021/08/17	0	0.00	1	94.90	93.80	-1	13,857	-0.01%
2021/08/16	4	101.20	2	101.00	100.00	2	13,743	0.01%
2021/08/13	2	99.70	6	100.00	98.30	-4	13,607	-0.03%
2021/08/12	2	107.75	2	108.00	106.50	0	13,449	0.00%
2021/08/11	13	104.00	14	103.86	103.50	-1	13,342	-0.01%
2021/08/10	5	107.00	11	107.68	108.00	-6	13,247	-0.05%
2021/08/09	7	110.00	11	111.68	108.00	-4	13,046	-0.03%
2021/08/06	7	119.86	9	120.06	119.50	-2	12,877	-0.02%
2021/08/05	4	123.00	25	124.30	126.50	-21	12,733	-0.16%
2021/08/04	16.1	126.77	12.7	122.89	122.00	3.5	12,643	0.03%
2021/08/03	8.2	128.43	3	129.83	129.00	5.2	12,443	0.04%
2021/08/02	0.5	129.00	5	126.50	129.00	-4.5	12,241	-0.04%
2021/07/30	44.3	128.37	27	128.41	122.50	17.3	11,960	0.14%
2021/07/29	7	122.14	11	121.36	129.50	-4	11,462	-0.03%
2021/07/28	6	118.83	8	119.75	118.00	-2	11,060	-0.02%
2021/07/27	8	132.13	6	130.50	131.00	2	10,822	0.02%
2021/07/26	55	125.61	51	128.78	128.50	4	10,455	0.04%
2021/07/23	33	119.30	38	120.58	124.50	-5	9,908	-0.05%
2021/07/22	0	0.00	102	116.50	116.50	-102	9,242	-1.10%	大賣/鉅額交易
2021/07/21	0	0.00	2.4	106.00	106.00	-2.4	9,272	-0.03%
2021/07/20	52	97.55	59	98.87	96.40	-7	9,293	-0.08%
2021/07/19	117	99.60	14	98.19	100.50	103	9,196	1.12%	大買/鉅額交易
2021/07/16	7	91.91	7	92.23	91.60	0	9,152	0.00%
2021/07/15	1	91.30	5	91.20	91.70	-4	9,313	-0.04%
2021/07/14	15	91.09	9	92.22	92.00	6	9,742	0.06%
2021/07/13	133	99.30	158	94.40	90.50	-25	9,925	-0.25%	大買/大賣/
2021/07/12	154	95.05	147	94.03	92.10	7	9,792	0.07%	大買/大賣/
2021/07/09	3	88.60	3	87.97	89.20	0	9,648	0.00%
2021/07/08	10	89.94	9	89.47	87.90	1	9,818	0.01%
2021/07/07	31	89.50	7	87.84	87.80	24	9,891	0.24%
2021/07/06	46	89.80	39	90.91	87.50	7	9,768	0.07%
2021/07/05	43	86.23	220	86.50	90.10	-177	9,411	-1.88%	大賣/鉅額交易
2021/07/02	206	82.04	8	82.11	82.90	198	8,978	2.21%	大買/鉅額交易
2021/07/01	2	77.00	0	0.00	75.40	2	9,001	0.02%
2021/06/30	3	76.73	0	0.00	76.90	3	8,982	0.03%
2021/06/29	1	76.00	1	76.50	75.60	0	9,002	0.00%
2021/06/28	3	77.57	154	77.50	77.50	-151	9,085	-1.66%	大賣/鉅額交易
2021/06/25	1	75.50	5	73.86	75.70	-4	9,051	-0.04%
2021/06/24	1	73.30	1	74.20	73.20	0	9,138	0.00%
2021/06/23	0	0.00	250	72.88	73.50	-250	9,158	-2.73%	大賣/鉅額交易
2021/06/22	2	70.95	0	0.00	69.40	2	9,395	0.02%
2021/06/21	101	70.97	0	0.00	69.80	101	9,391	1.08%	大買/鉅額交易
2021/06/18	305	74.45	3	74.40	73.70	302	9,390	3.22%	大買/鉅額交易
2021/06/16	1	71.30	6	73.43	72.00	-5	9,499	-0.05%
2021/06/15	3	71.07	0	0.00	70.80	3	9,433	0.03%
2021/06/11	0	0.00	1	71.70	70.40	-1	9,510	-0.01%
2021/06/10	89	73.06	85	72.00	70.40	4	10,042	0.04%
2021/06/09	2	67.40	1	66.60	66.70	1	10,067	0.01%
2021/06/08	1	66.20	0	0.00	65.30	1	10,057	0.01%
2021/06/04	2	67.45	1	67.20	66.70	1	9,968	0.01%
2021/06/03	1	66.30	3	67.23	66.80	-2	9,928	-0.02%
2021/06/02	8	67.21	0	0.00	65.50	8	9,873	0.08%
2021/06/01	11	68.06	7	69.10	67.90	4	9,790	0.04%
2021/05/31	5	64.76	109	65.06	68.30	-104	9,589	-1.08%	大賣/鉅額交易
2021/05/28	1	63.90	1	63.90	62.10	0	9,445	0.00%
2021/05/27	2	62.10	0	0.00	62.00	2	9,413	0.02%
2021/05/26	3	62.67	3	61.90	61.30	0	9,410	0.00%
2021/05/25	1	63.10	11	62.05	62.00	-10	9,403	-0.11%
2021/05/24	10	60.20	1	59.10	60.20	9	9,372	0.10%
2021/05/20	2	58.40	2	58.70	55.80	0	9,406	0.00%
2021/05/19	2	57.70	0	0.00	58.50	2	9,444	0.02%
2021/05/18	103	57.04	3	56.30	57.30	100	9,418	1.06%	大買/
2021/05/14	1	61.10	2	57.55	57.80	-1	9,352	-0.01%
2021/05/12	0	0.00	5	60.48	60.10	-5	9,227	-0.05%
2021/05/11	4	65.20	0	0.00	63.50	4	9,090	0.04%
2021/05/10	0	0.00	2	74.40	70.50	-2	9,024	-0.02%
2021/05/07	2	68.75	3.1	69.07	74.80	-1.1	9,028	-0.01%
2021/05/06	2	69.60	0	0.00	69.60	2	8,992	0.02%
2021/05/05	0	69.20	0	0.00	70.00	0	8,999	0.00%
2021/04/27	1	79.50	1	81.80	79.50	0	9,182	0.00%
2021/04/26	1	83.00	10	83.45	82.60	-9	9,326	-0.10%
2021/04/23	17	84.57	18	84.77	86.40	-1	9,285	-0.01%
2021/04/22	13	82.94	3	83.87	79.70	10	9,037	0.11%
2021/04/21	5	80.56	3	81.00	79.90	2	8,824	0.02%
2021/04/20	182	78.10	222	78.64	79.00	-40	8,598	-0.47%	大買/大賣/
2021/04/19	46	74.11	136	73.75	76.50	-90	8,132	-1.11%	大賣/
2021/04/16	126.1	69.49	1	67.30	69.60	125.1	7,791	1.60%	大買/鉅額交易
2021/04/15	1	63.10	4	63.38	63.30	-3	7,526	-0.04%
2021/04/14	1	62.20	4	62.63	62.00	-3	7,463	-0.04%
2021/04/13	11	62.14	1	61.80	61.90	10	7,768	0.13%
2021/04/09	0	0.00	101	60.26	60.00	-101	7,649	-1.32%	大賣/鉅額交易
2021/04/08	8	62.03	4	62.50	61.80	4	7,673	0.05%
2021/04/07	26	61.40	229.5	60.29	61.50	-203.5	7,607	-2.68%	大賣/鉅額交易
2021/04/06	1	58.20	15.1	58.02	57.80	-14.1	7,339	-0.19%
2021/04/01	2	58.95	4	59.48	57.40	-2	7,523	-0.03%
2021/03/31	20.5	59.85	3	59.93	58.90	17.5	8,008	0.22%
2021/03/30	120	60.89	21	59.30	59.00	99	8,018	1.23%	大買/
2021/03/29	5.1	59.26	3	60.30	59.50	2.1	8,400	0.03%
2021/03/26	1	58.20	1	57.50	57.10	0	8,614	0.00%
2021/03/25	24	59.20	23	57.17	56.90	1	9,155	0.01%
2021/03/23	28	57.35	31	55.78	55.60	-3	9,648	-0.03%
2021/03/19	211	57.63	24	57.80	58.40	187	10,337	1.81%	大買/鉅額交易
2021/03/17	4	56.10	4	56.68	56.10	0	10,372	0.00%
2021/03/16	29	58.44	21	57.13	56.30	8	10,286	0.08%
2021/03/15	7	56.96	5	56.44	58.00	2	9,652	0.02%
2021/03/12	1	51.50	7	52.06	52.80	-6	9,297	-0.06%
2021/03/11	1	49.50	0	0.00	50.00	1	9,257	0.01%
2021/03/04	3	51.03	0	0.00	50.50	3	9,753	0.03%
2021/03/02	2	52.55	2	52.80	51.30	0	10,766	0.00%
2021/02/26	1	50.70	2	51.70	51.40	-1	11,028	-0.01%
2021/02/25	0	0.00	1	52.00	51.20	-1	11,114	-0.01%
2021/02/24	1	52.60	3	52.43	51.70	-2	11,160	-0.02%
2021/02/23	1	51.80	0	0.00	51.10	1	11,185	0.01%
2021/02/22	6	52.47	7	52.07	51.80	-1	11,186	-0.01%
2021/02/18	0	0.00	1	48.65	49.15	-1	11,114	-0.01%
2021/02/17	1	48.35	17	48.54	48.80	-16	11,193	-0.14%
2021/02/04	2	45.80	0	0.00	45.65	2	11,555	0.02%
2021/02/03	15	47.14	0	0.00	46.45	15	11,645	0.13%
2021/02/01	0	0.00	1	45.40	45.70	-1	12,061	-0.01%
2021/01/29	0	0.00	3	48.37	46.40	-3	12,077	-0.02%
2021/01/28	2	48.05	0	0.00	48.05	2	12,073	0.02%
2021/01/26	3	51.53	0	0.00	49.95	3	12,120	0.02%
2021/01/25	2	50.40	2	51.60	51.30	0	12,157	0.00%
2021/01/22	21	50.44	19	50.93	51.10	2	12,198	0.02%
2021/01/21	1	50.60	2	49.60	48.65	-1	12,181	-0.01%
2021/01/20	0	0.00	136	51.22	50.10	-136	12,378	-1.10%	大賣/鉅額交易
2021/01/19	159	53.74	25	54.15	52.80	134	12,384	1.08%	大買/鉅額交易
2021/01/18	1	49.30	0	0.00	52.20	1	12,257	0.01%
2021/01/15	4	52.88	3.1	52.79	52.10	0.9	12,308	0.01%
2021/01/14	3	52.87	7	53.16	53.60	-4	12,316	-0.03%
2021/01/13	0	0.00	1	51.80	51.60	-1	12,360	-0.01%
2021/01/12	5	51.48	0	0.00	50.90	5	12,425	0.04%
2021/01/11	1	51.80	1	52.90	52.80	0	12,655	0.00%
2021/01/08	17	53.26	23	52.55	51.80	-6	13,263	-0.05%
2021/01/07	7	53.39	7	53.81	53.40	0	13,330	0.00%
2021/01/06	27	54.00	25	55.54	53.00	2	13,483	0.01%
2021/01/05	0	0.00	1	52.40	52.70	-1	13,225	-0.01%
2021/01/04	5	52.58	1	53.00	53.50	4	13,785	0.03%
2020/12/31	2	52.75	9	52.71	52.90	-7	14,519	-0.05%
2020/12/30	15	52.03	4	52.43	51.60	11	14,780	0.07%
2020/12/29	6	51.92	2	53.00	51.30	4	14,746	0.03%
2020/12/28	35	52.84	34	53.74	52.40	1	14,743	0.01%
2020/12/25	28	53.76	35	53.96	53.00	-7	14,552	-0.05%
2020/12/24	12	51.77	6	51.33	50.90	6	14,081	0.04%
2020/12/23	16	52.39	11	52.63	51.20	5	13,990	0.04%
2020/12/22	13	51.68	19	50.72	50.80	-6	13,700	-0.04%
2020/12/21	5	51.00	25	51.84	52.90	-20	13,544	-0.15%
2020/12/18	15	49.68	34	49.50	48.15	-19	13,298	-0.14%
2020/12/17	16	46.18	454	46.08	46.50	-438	13,354	-3.28%	大賣/鉅額交易
2020/12/16	310	46.21	32	46.34	45.70	278	13,711	2.03%	大買/鉅額交易
2020/12/15	51	46.85	44	47.58	44.65	7	13,772	0.05%
2020/12/14	50	47.14	59	49.07	49.40	-9	13,220	-0.07%
2020/12/11	8	43.99	5	45.14	44.95	3	12,873	0.02%
2020/12/10	1	43.85	1	45.25	44.70	0	12,807	0.00%
2020/12/09	22	45.40	11	45.65	45.35	11	12,742	0.09%
2020/12/08	174	44.73	9	45.31	45.65	165	12,656	1.30%	大買/鉅額交易
2020/12/07	0	0.00	3	43.82	43.35	-3	12,547	-0.02%
2020/12/03	1	45.25	4	46.00	45.25	-3	12,427	-0.02%
2020/12/02	6	44.79	2	45.18	44.45	4	12,171	0.03%
2020/11/30	23	45.11	7	45.34	44.75	16	12,054	0.13%
2020/11/27	3	46.20	6	46.08	45.80	-3	12,014	-0.02%
2020/11/26	16	47.51	10	46.79	46.60	6	11,865	0.05%
2020/11/25	25	43.80	33	44.80	46.20	-8	10,989	-0.07%
2020/11/24	8	42.75	19	42.50	42.00	-11	10,673	-0.10%
2020/11/23	3	42.55	6	42.65	42.60	-3	10,663	-0.03%
2020/11/20	4	41.51	6	41.88	42.15	-2	10,739	-0.02%
2020/11/19	3	40.63	0	0.00	40.70	3	10,697	0.03%
2020/11/18	11	40.80	5	40.70	40.55	6	10,809	0.06%
2020/11/17	10	40.79	8	41.15	40.70	2	10,776	0.02%
2020/11/16	1	42.50	0	0.00	41.05	1	10,733	0.01%
2020/11/13	2	42.05	0	0.00	42.05	2	10,637	0.02%
2020/11/12	15	43.23	6	44.21	42.55	9	10,542	0.09%
2020/11/11	12	42.30	1	42.05	42.50	11	10,249	0.11%
2020/11/10	1	42.95	0	0.00	42.25	1	10,302	0.01%
2020/11/09	2	43.10	4	42.63	43.80	-2	10,155	-0.02%
2020/11/04	1	40.60	0	0.00	40.30	1	9,819	0.01%
2020/11/03	1	39.90	0	0.00	40.50	1	9,778	0.01%
2020/10/30	1	41.55	1	41.80	40.10	0	9,624	0.00%
2020/10/29	0	0.00	1	40.80	41.00	-1	9,536	-0.01%
2020/10/28	5	42.66	3	43.28	42.20	2	9,447	0.02%
2020/10/27	2	41.75	3	42.18	42.30	-1	9,165	-0.01%
2020/10/26	1	40.95	0	0.00	40.95	1	9,050	0.01%
2020/10/23	3	42.05	0	0.00	41.20	3	8,939	0.03%
2020/10/21	1	43.20	3	43.97	42.55	-2	8,719	-0.02%
2020/10/20	3	42.88	0	0.00	42.30	3	8,530	0.04%
2020/10/19	8	42.40	9	42.76	43.20	-1	8,423	-0.01%
2020/10/16	7	45.16	9	45.17	41.40	-2	8,114	-0.02%
2020/10/15	5	43.89	2	43.83	43.65	3	7,442	0.04%
2020/10/14	2	44.53	2	44.38	43.70	0	7,267	0.00%
2020/10/13	1	43.80	3	43.78	44.05	-2	7,006	-0.03%
2020/10/12	31	43.74	34	43.73	43.00	-3	6,678	-0.04%
2020/10/08	119	40.31	112	40.27	41.20	7	6,058	0.12%	大買/大賣/
2020/10/07	6	38.77	11	38.93	39.35	-5	5,172	-0.10%
2020/10/06	0	0.00	2	35.33	35.80	-2	4,764	-0.04%
2020/10/05	5	34.25	1	35.30	35.30	4	4,679	0.09%
2020/09/28	0	0.00	1	34.60	34.30	-1	4,508	-0.02%
2020/09/25	6	35.77	7	33.75	34.60	-1	4,452	-0.02%
2020/09/24	10	36.62	9	36.76	36.30	1	4,221	0.02%
2020/09/23	9	36.65	7	36.81	36.25	2	3,918	0.05%
2020/09/22	25	36.65	25	35.78	37.10	0	3,531	0.00%
2020/09/21	11	34.33	11	34.82	35.35	0	2,783	0.00%
2020/09/18	3	31.10	9	32.13	32.15	-6	2,251	-0.27%
2020/09/10	4	28.95	0	0.00	28.70	4	1,935	0.21%
2020/09/09	1	28.50	0	0.00	29.15	1	1,939	0.05%
2020/09/04	0	0.00	12	29.35	29.60	-12	1,943	-0.62%
2020/09/03	12	30.87	0	0.00	29.95	12	1,944	0.62%
2020/09/02	2	29.90	0	0.00	30.75	2	2,006	0.10%
2020/08/26	1	31.25	1	31.70	31.45	0	1,811	0.00%
2020/08/25	4	29.15	0	0.00	29.20	4	1,644	0.24%
2020/08/20	0	0.00	1	26.55	26.50	-1	1,416	-0.07%
2020/08/14	1	30.95	0	0.00	29.90	1	1,341	0.07%
2020/07/02	0	0.00	1	29.10	29.10	-1	864	-0.12%
2020/07/01	1	28.75	0	0.00	28.80	1	846	0.12%
2020/06/30	0	0.00	1	29.05	28.25	-1	826	-0.12%
2020/06/29	0	0.00	1	28.45	28.80	-1	801	-0.12%
2020/06/24	2	28.88	0	0.00	29.05	2	774	0.26%
2020/06/12	0	0.00	8	26.16	27.10	-8	670	-1.19%
2020/06/09	2	29.58	1	30.45	28.75	1	650	0.15%
2020/06/08	7	28.83	1	29.05	29.05	6	558	1.07%
2020/06/05	0	0.00	2	26.10	26.45	-2	509	-0.39%
2020/06/04	0	0.00	1	25.75	25.95	-1	501	-0.20%
2020/05/27	0	0.00	10	25.26	25.00	-10	480	-2.08%
2020/05/26	11	25.40	0	0.00	25.25	11	479	2.29%
2020/05/22	10	25.11	10	24.69	24.60	0	462	0.00%
2020/05/14	5	26.05	5	25.16	24.70	0	468	0.00%
2020/05/12	0	26.05	0	0.00	25.50	0	446	0.00%
2020/05/08	0	0.00	7	25.61	25.40	-7	441	-1.59%
2020/05/07	7	25.74	0	0.00	25.70	7	435	1.61%
2020/03/10	1	24.90	2	24.15	24.90	-1	832	-0.12%
2020/03/05	0	0.00	2	26.05	26.05	-2	820	-0.24%
2020/03/02	0	0.00	4	25.14	25.20	-4	813	-0.49%
2020/02/27	0	0.00	1	25.10	25.10	-1	809	-0.12%
2020/02/24	5	26.35	0	0.00	26.35	5	804	0.62%
2020/02/20	1	27.30	1	27.70	27.15	0	800	0.00%
2020/02/14	0	0.00	1	26.30	26.25	-1	772	-0.13%
2020/01/31	2	25.70	0	0.00	25.70	2	788	0.25%
2020/01/30	2	26.45	0	0.00	25.45	2	799	0.25%
2020/01/16	0	28.45	0	0.00	28.45	0	896	0.00%
2020/01/08	1	28.05	2	28.15	28.05	-1	985	-0.10%
2019/12/18	0	0.00	448	30.07	30.05	-448	941	-47.56%	大賣/鉅額交易
2019/12/17	37	32.37	44	30.74	30.90	-7	924	-0.76%
2019/12/16	15	30.46	6	30.40	30.50	9	867	1.04%
2019/12/12	0	0.00	9	29.64	29.45	-9	803	-1.12%
2019/12/11	0	0.00	6	29.90	29.85	-6	797	-0.75%
2019/12/10	256	29.54	0	0.00	29.70	256	786	32.53%	大買/鉅額交易
2019/12/09	205	29.46	1	30.45	29.20	204	685	29.75%	大買/鉅額交易
2019/12/06	1	29.60	1	29.80	30.15	0	607	0.00%
2019/11/13	2	27.93	0	0.00	27.90	2	706	0.28%
2019/11/11	1	27.80	0	0.00	27.70	1	703	0.14%
2019/10/28	30	31.03	30	30.35	30.60	0	667	0.00%
2019/10/25	1	30.05	2	30.05	30.50	-1	613	-0.16%
2019/10/21	0	0.00	1.2	28.44	28.60	-1.2	568	-0.22%
2019/10/17	0	0.00	5	28.13	28.25	-5	577	-0.87%
2019/10/16	4	29.50	0	0.00	28.20	4	587	0.68%
2019/10/15	0	0.00	1	27.85	27.65	-1	575	-0.17%
2019/10/09	1	27.60	1	27.55	27.60	0	637	0.00%
2019/10/03	0	0.00	1	27.50	27.75	-1	625	-0.16%
2019/09/27	2	27.33	1	28.10	27.15	1	629	0.16%
2019/09/20	1	28.80	1	28.85	28.80	0	619	0.00%
2019/09/19	0	0.00	3	29.28	29.20	-3	610	-0.49%
2019/09/06	1	29.15	0	0.00	29.15	1	563	0.18%
2019/08/23	1	28.45	1	28.60	28.40	0	541	0.00%
2019/08/21	2	29.48	1	29.10	29.55	1	515	0.19%
2019/08/20	1	30.15	1	30.10	29.40	0	509	0.00%
2019/08/02	0	0.00	50	27.13	27.00	-50	453	-11.04%
2019/07/31	10	28.40	0	0.00	28.25	10	457	2.18%
2019/07/30	20	28.40	0	0.00	28.05	20	457	4.37%
2019/07/26	0	0.00	10	29.25	29.15	-10	456	-2.19%
2019/07/24	30	29.95	0	0.00	29.50	30	472	6.35%
2019/07/17	2	29.20	2	29.23	29.25	0	421	0.00%
2019/07/16	3	29.22	5	29.47	29.80	-2	396	-0.51%
2019/06/25	2	26.15	4	26.11	26.15	-2	461	-0.43%
2019/06/13	0	0.00	5	25.10	25.10	-5	459	-1.09%
2019/06/11	1	25.05	2	25.00	25.05	-1	463	-0.22%
2019/06/10	1	25.25	0	0.00	25.15	1	468	0.21%
2019/05/31	3	25.25	3	25.33	25.25	0	485	0.00%
2019/05/29	2	23.75	2	23.75	23.75	0	479	0.00%
2019/05/28	1	23.95	1	23.90	23.95	0	486	0.00%
2019/05/24	2	24.30	2	24.15	24.30	0	520	0.00%
2019/05/22	1	25.25	0	0.00	25.25	1	535	0.19%
2019/05/20	1	24.95	1	25.00	24.90	0	576	0.00%
2019/05/17	2	26.35	2	25.90	25.45	0	589	0.00%
2019/05/14	1	24.80	2	25.33	25.65	-1	680	-0.15%
2019/05/10	1	26.90	1	27.10	26.90	0	708	0.00%
2019/05/09	2	27.78	1	28.25	27.10	1	709	0.14%
2019/05/08	3	28.47	2	28.70	28.25	1	707	0.14%
2019/05/03	1	29.35	1	29.55	29.35	0	719	0.00%
2019/04/17	7	31.21	7.4	31.64	31.30	-0.4	832	-0.05%
2019/04/16	1	31.30	0	0.00	31.30	1	777	0.13%
2019/03/21	1	30.10	0	0.00	30.10	1	914	0.11%
2019/03/07	2	31.83	0	0.00	31.50	2	1,347	0.15%
2019/02/14	0	0.00	1	33.50	32.95	-1	1,575	-0.06%
2019/02/12	0	0.00	2	31.45	32.45	-2	1,507	-0.13%
2019/02/11	0	0.00	4	31.13	31.15	-4	1,492	-0.27%
2019/01/29	1	30.90	0	0.00	30.40	1	1,518	0.07%
2019/01/28	0	0.00	1	31.40	31.00	-1	1,525	-0.07%
2019/01/23	1	30.95	12	31.02	30.80	-11	1,557	-0.71%
2019/01/22	3	30.77	1	31.05	30.65	2	1,554	0.13%
2019/01/21	1	31.00	5	31.39	31.00	-4	1,553	-0.26%
2019/01/18	9	31.09	0	0.00	31.10	9	1,541	0.58%
2019/01/09	1	30.25	1	30.50	30.20	0	1,464	0.00%
2019/01/08	0	0.00	1	30.15	30.30	-1	1,463	-0.07%
2019/01/04	1	29.20	1	29.60	30.15	0	1,485	0.00%
2018/12/19	1	30.95	1	31.30	30.90	0	1,633	0.00%
2018/12/14	0	33.10	0	0.00	33.10	0	1,685	0.00%
2018/12/13	0.2	35.00	0	0.00	34.05	0.2	1,671	0.01%
2018/11/29	10	32.00	10	32.20	31.60	0	1,357	0.00%
2018/11/28	10	32.30	0	0.00	32.40	10	1,331	0.75%
2018/11/26	0	0.00	4.9	29.56	29.80	-4.9	1,218	-0.41%
2018/11/14	0	0.00	1	28.55	28.55	-1	1,273	-0.08%
2018/11/13	0	0.00	1	28.00	28.70	-1	1,296	-0.08%
2018/11/09	1	29.40	0	0.00	29.00	1	1,384	0.07%
2018/11/08	2	29.40	10	30.17	29.30	-8	1,407	-0.57%
2018/11/07	4	30.18	5	30.10	30.25	-1	1,430	-0.07%
2018/11/06	11	31.18	6	30.25	29.15	5	1,493	0.33%
2018/11/05	2	30.15	3	30.23	30.50	-1	1,550	-0.06%
2018/11/02	5	30.17	0	0.00	29.90	5	1,565	0.32%
2018/11/01	0	0.00	5	29.70	29.65	-5	1,568	-0.32%
2018/10/29	0	0.00	3	27.07	26.90	-3	1,679	-0.18%
2018/10/25	2	27.35	1	26.60	26.60	1	1,752	0.06%
2018/10/24	5	29.50	1	29.50	29.50	4	1,787	0.22%
2018/10/22	4	31.20	4	30.88	31.20	0	1,887	0.00%
2018/10/19	1	29.95	1	30.25	30.45	0	2,012	0.00%
2018/10/18	0	0.00	1	31.10	31.20	-1	2,077	-0.05%
2018/10/15	0	0.00	1	30.15	30.45	-1	2,398	-0.04%
2018/10/11	2	29.80	8	29.70	29.70	-6	2,622	-0.23%
2018/10/09	1	32.20	1	32.50	33.00	0	2,962	0.00%
2018/10/08	4	33.50	0	0.00	33.50	4	3,113	0.13%
2018/10/05	12	35.80	2	34.00	33.40	10	3,160	0.32%
2018/10/04	2	37.35	1	37.50	37.10	1	3,165	0.03%
2018/10/03	2	38.60	13	38.10	38.00	-11	3,235	-0.34%
2018/10/02	3	40.02	6	40.32	39.40	-3	3,295	-0.09%
2018/10/01	1	39.70	3	39.12	39.70	-2	3,370	-0.06%
2018/09/28	2	39.05	2	39.50	39.30	0	3,492	0.00%
2018/09/27	6	40.38	0	0.00	39.05	6	3,610	0.17%
2018/09/26	7	40.07	1	40.75	39.60	6	3,666	0.16%
2018/09/25	2	40.08	13	41.03	41.50	-11	3,821	-0.29%
2018/09/21	1	36.70	4	37.61	37.75	-3	3,845	-0.08%
2018/09/19	1	37.30	0	0.00	37.20	1	3,941	0.03%
2018/09/18	1	37.20	2	37.63	37.20	-1	4,009	-0.02%
2018/09/12	0	0.00	1	36.70	37.25	-1	4,137	-0.02%
2018/09/11	1	38.30	37	37.22	37.90	-36	4,169	-0.86%
2018/09/10	3	36.25	0	0.00	36.25	3	4,208	0.07%
2018/09/07	1	40.00	0	0.00	38.60	1	4,273	0.02%
2018/09/05	2	42.05	0	0.00	41.25	2	5,043	0.04%
2018/09/04	1	41.80	0	0.00	42.00	1	5,423	0.02%
2018/09/03	10	42.65	0	0.00	41.35	10	5,702	0.18%
2018/08/31	0	0.00	7	43.67	44.05	-7	6,041	-0.12%
2018/08/30	4	43.05	1	43.45	43.70	3	6,213	0.05%
2018/08/29	1	43.30	7	43.94	42.95	-6	6,248	-0.10%
2018/08/28	0	0.00	2	42.80	42.20	-2	6,247	-0.03%
2018/08/27	6	42.08	6	43.32	43.90	0	6,284	0.00%
2018/08/24	6	41.55	1	40.40	40.70	5	6,352	0.08%
2018/08/22	1	43.85	1	42.25	42.00	0	6,918	0.00%
2018/08/20	7	41.39	3	42.20	42.30	4	7,321	0.05%
2018/08/17	12	43.42	23	44.63	42.60	-11	7,522	-0.15%
2018/08/16	1	41.10	11	42.03	42.40	-10	7,599	-0.13%
2018/08/15	1	42.30	1	41.70	42.00	0	7,619	0.00%
2018/08/14	2	42.98	2	43.33	43.30	0	7,595	0.00%
2018/08/13	1	42.70	1	41.80	42.30	0	7,567	0.00%
2018/08/10	8	45.12	1	44.30	43.55	7	7,510	0.09%
2018/08/09	2	46.68	0	0.00	46.30	2	7,426	0.03%
2018/08/08	9	46.77	5	47.85	46.65	4	7,409	0.05%
2018/08/07	1	48.50	13	48.28	47.60	-12	7,390	-0.16%
2018/08/06	0	0.00	1	46.95	47.20	-1	7,315	-0.01%
2018/08/03	1	46.60	0	0.00	46.80	1	7,306	0.01%
2018/08/02	9	46.68	2	46.95	46.00	7	7,270	0.10%
2018/08/01	0	0.00	1	48.25	47.80	-1	7,235	-0.01%
2018/07/31	1	47.30	0	0.00	47.55	1	7,208	0.01%
2018/07/24	5	50.86	1	52.00	50.50	4	6,842	0.06%
2018/07/23	2	46.68	1.3	47.88	48.50	0.7	6,648	0.01%
2018/07/20	2	47.35	7	47.09	46.90	-5	6,582	-0.08%
2018/07/19	32	48.58	3	48.33	48.80	29	6,510	0.45%
2018/07/18	2	48.15	2	49.48	48.90	0	6,452	0.00%
2018/07/17	9	54.23	6	52.23	50.40	3	6,275	0.05%
2018/07/16	25	54.93	23	55.47	55.50	2	5,936	0.03%
2018/07/13	3	50.63	4	50.68	50.50	-1	5,845	-0.02%
2018/07/12	0	0.00	1	49.60	50.20	-1	5,792	-0.02%
2018/07/11	6	49.56	5	50.08	48.90	1	5,753	0.02%
2018/07/10	0	0.00	6	48.76	49.85	-6	5,666	-0.11%
2018/07/09	14	49.27	8	48.54	47.80	6	5,599	0.11%
2018/07/06	4	46.56	2	47.78	48.50	2	5,498	0.04%
2018/07/05	5	48.52	3	49.35	47.00	2	5,368	0.04%
2018/07/04	3	50.97	4	51.68	51.00	-1	5,239	-0.02%
2018/07/03	4	54.40	3	54.83	53.00	1	5,140	0.02%
2018/07/02	7	52.83	5	52.52	52.00	2	4,934	0.04%
2018/06/29	4	53.60	0	0.00	53.70	4	4,820	0.08%
2018/06/28	0	0.00	1	50.90	52.40	-1	4,759	-0.02%
2018/06/27	1	50.40	2	50.38	49.60	-1	4,706	-0.02%
2018/06/25	1	48.00	0	0.00	46.75	1	4,586	0.02%
2018/06/21	0	0.00	2	53.00	54.80	-2	4,510	-0.04%
2018/06/20	1	48.10	0	0.00	52.50	1	4,481	0.02%
2018/06/19	3	53.97	4	54.35	53.20	-1	4,440	-0.02%
2018/06/15	4	57.05	3	56.93	57.50	1	4,426	0.02%
2018/06/14	13	58.88	13	58.42	60.20	0	4,339	0.00%
2018/06/13	37	56.87	36	57.19	55.50	1	3,971	0.03%
2018/06/12	12	54.98	11	55.45	56.50	1	3,542	0.03%
2018/06/11	14	50.94	31	51.21	51.40	-17	3,159	-0.54%
2018/06/08	2	45.58	7	45.26	46.80	-5	2,873	-0.17%
2018/06/07	8	39.61	7	39.79	42.55	1	2,515	0.04%
2018/06/06	4	38.49	10	38.50	38.70	-6	2,331	-0.26%
2018/06/04	6	39.79	4	40.08	39.20	2	2,223	0.09%
2018/06/01	3	38.93	4	39.59	38.80	-1	2,159	-0.05%
2018/05/31	10	41.11	11	41.92	39.05	-1	2,106	-0.05%
2018/05/30	28	39.25	26	39.48	40.00	2	1,838	0.11%
2018/05/29	17	38.41	51	38.38	36.80	-34	1,516	-2.24%
2018/05/28	2	35.50	4	36.20	36.50	-2	1,287	-0.16%
2018/05/25	73	33.24	3	33.00	34.00	70	1,087	6.44%
2018/05/24	1	31.70	2	31.73	32.20	-1	863	-0.12%
2018/05/23	4	28.64	3	29.32	29.30	1	716	0.14%
2018/05/08	2	27.25	2	27.28	27.25	0	781	0.00%
2018/04/30	2	26.30	0	0.00	26.25	2	1,012	0.20%
2018/04/20	2	28.95	2	28.90	29.00	0	1,225	0.00%
2018/04/17	0	0.00	1	26.85	26.50	-1	1,136	-0.09%
2018/04/12	0	0.00	1	27.15	27.00	-1	1,177	-0.08%
2018/04/10	1	27.15	0	0.00	27.15	1	1,239	0.08%
2018/03/26	1	26.75	3	26.75	26.90	-2	1,557	-0.13%
2018/03/23	1	27.00	3	26.85	26.90	-2	1,619	-0.12%
2018/03/21	6	29.45	438	29.03	28.80	-432	1,605	-26.91%	大賣/鉅額交易
2018/03/16	0	0.00	10	28.27	28.05	-10	1,588	-0.63%
2018/03/09	0	0.00	36	29.00	28.55	-36	1,762	-2.04%
2018/03/08	0	0.00	226	29.02	28.95	-226	1,775	-12.73%	大賣/鉅額交易
2018/03/06	0	0.00	935	29.67	29.00	-935	1,794	-52.09%	大賣/鉅額交易
2018/03/05	0	0.00	317	29.00	28.90	-317	1,767	-17.94%	大賣/鉅額交易
2018/02/27	10	30.10	49	29.59	29.20	-39	1,819	-2.14%
2018/02/07	1	28.65	0	0.00	28.65	1	2,455	0.04%
2018/02/06	187	28.55	0	0.00	28.20	187	2,501	7.47%	大買/鉅額交易
2018/02/05	1	31.10	0	0.00	31.00	1	2,492	0.04%
2018/01/25	5	32.86	0	0.00	31.70	5	2,758	0.18%
2018/01/24	0	0.00	3	32.17	32.50	-3	3,091	-0.10%
2018/01/23	8	33.38	176	34.08	32.55	-168	3,231	-5.20%	大賣/鉅額交易
2018/01/18	0	0.00	24	32.48	31.70	-24	3,570	-0.67%
2018/01/17	0	0.00	19	31.91	31.60	-19	3,666	-0.52%
2018/01/16	22	32.10	16	32.38	31.90	6	3,773	0.16%
2018/01/15	21	31.75	28	32.19	32.30	-7	3,810	-0.18%
2018/01/12	22	31.48	0	0.00	31.70	22	3,844	0.57%
2018/01/11	0	0.00	10	31.00	30.85	-10	3,979	-0.25%
2018/01/10	10	31.25	5	31.40	30.80	5	3,974	0.13%
2018/01/09	6	30.89	0	0.00	30.50	6	3,962	0.15%
2018/01/04	0	0.00	10	31.98	31.95	-10	3,894	-0.26%
2018/01/03	10	32.70	10	33.19	32.40	0	3,883	0.00%
2018/01/02	21	32.55	21	32.85	32.50	0	3,851	0.00%