泰鼎-KY (4927)-統一-三重券商分點個股進出

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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/10/30	0	43.76	0	0.00	43.50	0	1,739	0.00%
2024/10/28	2	45.70	2	45.45	45.45	0	1,734	0.00%
2024/10/25	19.1	46.27	1	45.85	45.45	18.1	1,709	1.06%
2024/10/24	15.2	46.39	34	47.62	47.75	-18.8	1,661	-1.13%
2024/10/17	0	0.00	12	54.28	51.70	-12	1,605	-0.75%
2024/10/16	0	0.00	3	54.30	53.60	-3	1,599	-0.19%
2024/10/15	0	0.00	2	54.00	53.70	-2	1,654	-0.12%
2024/10/14	2	59.20	0	0.00	59.40	2	1,766	0.11%
2024/10/07	2	60.15	3	59.17	58.50	-1	1,888	-0.05%
2024/09/26	3	57.60	0	0.00	56.30	3	1,831	0.16%
2024/09/18	0	0.00	1	58.00	57.70	-1	1,834	-0.05%
2024/09/16	5	59.40	5	59.70	59.00	0	1,822	0.00%
2024/09/13	1	58.10	0	0.00	58.10	1	1,768	0.06%
2024/09/05	0	55.40	1	56.40	55.40	-1	1,732	-0.06%
2024/09/03	0	58.90	0	0.00	59.10	0	1,702	0.00%
2024/09/02	0	59.50	20	59.01	59.30	-20	1,707	-1.17%
2024/08/30	0	0.00	35	59.64	59.70	-35	1,692	-2.07%
2024/08/28	0	0.00	1	56.80	57.00	-1	1,665	-0.06%
2024/08/27	2	57.10	0	0.00	57.10	2	1,702	0.12%
2024/08/26	11	56.53	14	56.54	57.10	-3	1,688	-0.18%
2024/08/23	1	53.50	0	0.00	54.10	1	1,641	0.06%
2024/08/19	0	0.00	4	52.75	52.50	-4	1,649	-0.24%
2024/08/16	1	54.50	0	0.00	55.00	1	1,629	0.06%
2024/08/15	0	0.00	1	53.50	53.20	-1	1,608	-0.06%
2024/08/13	1	54.00	0	0.00	53.80	1	1,588	0.06%
2024/08/12	1	53.80	0	0.00	53.80	1	1,577	0.06%
2024/08/06	0	0.00	50	44.00	49.05	-50	1,519	-3.29%
2024/08/02	0	0.00	3	51.80	51.60	-3	1,412	-0.21%
2024/08/01	4	54.94	4	55.23	55.50	0	1,364	0.00%
2024/07/31	8	53.83	8	53.70	54.00	0	1,345	0.00%
2024/07/30	11	53.35	14	53.46	53.90	-3	1,346	-0.22%
2024/07/29	18	52.60	0	0.00	52.60	18	1,333	1.35%
2024/07/26	2	50.10	2	50.95	51.50	0	1,337	0.00%
2024/07/22	3	51.73	2	51.67	51.90	1	1,327	0.08%
2024/07/19	50	52.80	0	0.00	52.50	50	1,316	3.80%
2024/07/18	25	51.48	18	51.45	51.60	7	1,302	0.54%
2024/07/17	10	53.68	17	53.83	53.10	-7	1,279	-0.55%
2024/07/16	33	55.79	23	55.55	54.70	10	1,258	0.79%
2024/07/15	46	54.34	127	54.05	54.90	-81	1,186	-6.83%	大賣/
2024/07/12	1	52.00	2	50.88	52.00	-1	977	-0.10%
2024/07/10	1	41.35	5	42.87	43.05	-4	805	-0.50%
2024/07/09	3	39.17	0	0.00	39.15	3	765	0.39%
2024/07/05	1	38.20	0	0.00	39.05	1	756	0.13%
2024/07/04	0.1	38.10	0	0.00	38.15	0.1	745	0.01%
2024/07/01	1	38.50	0	0.00	38.10	1	741	0.13%
2024/06/18	0.3	38.77	0	0.00	38.20	0.3	753	0.03%
2024/06/06	0.1	39.10	105	39.66	39.00	-104.9	798	-13.14%	大賣/鉅額交易
2024/06/05	0	40.75	40	40.72	40.80	-40	780	-5.13%
2024/06/04	0	0.00	1	40.75	40.65	-1	796	-0.13%
2024/06/03	4	41.41	0	0.00	41.20	4	800	0.50%
2024/05/24	0.1	39.90	0	0.00	40.70	0.1	790	0.01%
2024/05/22	1	41.85	0	0.00	41.75	1	773	0.13%
2024/05/16	1	41.50	0	0.00	41.50	1	748	0.13%
2024/05/15	1	41.00	0	0.00	41.10	1	740	0.14%
2024/05/07	0	0.00	1	42.30	42.30	-1	732	-0.14%
2024/05/06	50	42.48	0	42.33	42.45	50	726	6.88%
2024/05/03	25	42.80	1	42.30	42.20	24	720	3.33%
2024/05/02	2	41.55	1	41.60	41.90	1	709	0.14%
2024/04/30	52	41.26	2	41.63	41.40	50	705	7.08%
2024/04/29	0	0.00	1	40.25	40.70	-1	694	-0.14%
2024/04/26	1	39.80	0	0.00	39.20	1	685	0.15%
2024/04/24	1	39.80	1	39.65	39.65	0	680	0.00%
2024/04/23	20	39.37	0	0.00	39.20	20	682	2.93%
2024/04/22	1	38.60	1	38.85	38.55	0	683	0.00%
2024/04/19	1	37.90	1	38.20	38.40	0	681	0.00%
2024/04/18	1	39.45	1	39.90	39.50	0	670	0.00%
2024/04/17	0	0.00	2	39.60	39.75	-2	670	-0.30%
2024/04/16	0.1	38.45	0	0.00	38.05	0.1	667	0.01%
2024/04/15	0	0.00	2	39.63	39.65	-2	654	-0.31%
2024/04/09	51	40.20	0	0.00	39.90	51	636	8.02%
2024/04/08	51	39.27	1	39.20	39.50	50	629	7.94%
2024/04/03	0	0.00	3	38.98	39.00	-3	621	-0.48%
2024/04/02	0.1	40.00	0	0.00	39.35	0.1	612	0.01%
2024/03/29	0	0.00	0	40.03	40.35	0	585	0.00%
2024/03/28	1	39.95	0	0.00	40.10	1	566	0.18%
2024/03/26	0	41.50	0	0.00	40.70	0	545	0.00%
2024/03/25	0	0.00	2	42.15	42.20	-2	534	-0.37%
2024/03/22	1	41.45	0	0.00	41.65	1	528	0.19%
2024/03/21	2	41.65	0	0.00	41.55	2	520	0.38%
2024/03/18	6	41.52	4	41.14	41.70	2	504	0.40%
2024/03/15	0.1	40.70	0	0.00	40.45	0.1	486	0.01%
2024/03/14	2	40.60	2	40.95	41.25	0	474	0.00%
2024/03/13	0.1	41.15	0	0.00	40.20	0.1	459	0.01%
2024/03/12	0.1	42.30	0	0.00	42.15	0.1	426	0.01%
2024/03/08	1	42.30	0	0.00	42.35	1	378	0.26%
2024/03/07	0	0.00	1	43.60	43.60	-1	358	-0.28%
2024/03/06	2	42.95	2	43.60	43.75	0	336	0.00%
2024/03/05	0.1	43.45	1	44.40	42.90	-0.9	301	-0.29%
2024/03/04	1	44.80	0	0.00	44.65	1	272	0.37%
2024/02/29	0	46.50	0	0.00	45.90	0	244	0.00%
2024/02/27	1	46.80	0	0.00	46.80	1	224	0.45%
2024/02/26	0	48.80	0	0.00	47.40	0	224	0.00%
2024/02/22	0.1	49.90	0	0.00	49.75	0.1	223	0.02%
2024/02/05	0	0.00	2	47.05	47.00	-2	211	-0.95%
2024/01/29	1	48.60	0	0.00	48.60	1	226	0.44%
2024/01/16	1	48.40	0	0.00	48.40	1	315	0.32%
2024/01/15	0	50.00	0	0.00	49.30	0	317	0.00%
2024/01/10	1	48.90	0	0.00	48.85	1	338	0.30%
2024/01/05	0	0.00	3	50.03	49.85	-3	350	-0.86%
2023/12/29	1	50.40	0	0.00	50.40	1	407	0.25%
2023/12/19	1	49.70	0	0.00	49.70	1	435	0.23%
2023/12/14	0	0.00	5	50.38	50.30	-5	441	-1.13%
2023/12/04	2	50.80	0	0.00	50.50	2	539	0.37%
2023/12/01	3	51.23	0	0.00	51.10	3	578	0.52%
2023/11/29	0	0.00	1	50.60	50.40	-1	612	-0.16%
2023/11/27	1	49.30	0	0.00	49.15	1	631	0.16%
2023/11/21	1	49.85	0	0.00	50.10	1	650	0.15%
2023/11/16	0	0.00	1	48.60	48.65	-1	657	-0.15%
2023/11/09	1	47.35	0	0.00	47.15	1	706	0.14%
2023/11/03	1	48.05	0	0.00	48.60	1	745	0.13%
2023/10/31	1	48.30	0	0.00	46.65	1	758	0.13%
2023/10/30	0	0.00	6	47.83	47.50	-6	772	-0.78%
2023/10/27	6	47.43	0	0.00	46.85	6	768	0.78%
2023/10/26	0	0.00	1	48.10	47.90	-1	764	-0.13%
2023/10/25	1	49.40	0	0.00	49.10	1	759	0.13%
2023/10/20	2	50.25	0	0.00	49.95	2	762	0.26%
2023/10/18	2	52.25	0	0.00	51.60	2	767	0.26%
2023/10/06	2	53.80	0	0.00	52.70	2	861	0.23%
2023/09/27	0	0.00	2	55.10	55.00	-2	1,018	-0.20%
2023/09/22	0	0.00	0	56.90	56.80	0	1,182	0.00%
2023/09/21	1	57.20	0	0.00	56.90	1	1,188	0.08%
2023/09/20	0	0.00	3	57.20	57.10	-3	1,187	-0.25%
2023/09/18	4	58.15	4	57.25	58.00	0	1,194	0.00%
2023/09/15	0	0.00	1	56.20	57.50	-1	1,178	-0.08%
2023/09/14	1	56.50	0	0.00	56.80	1	1,187	0.08%
2023/09/13	0	54.60	0	0.00	55.20	0	1,181	0.00%
2023/09/11	0	0.00	0.1	56.50	55.10	-0.1	1,192	-0.01%
2023/09/06	1	56.60	1	57.20	57.00	0	1,200	0.00%
2023/09/05	0	0.00	0.1	60.00	60.10	-0.1	1,176	-0.01%
2023/09/04	0	0.00	1	59.00	58.80	-1	1,174	-0.09%
2023/08/29	1	53.40	0	0.00	54.00	1	1,264	0.08%
2023/08/28	1	52.50	0	0.00	53.00	1	1,275	0.08%
2023/08/23	1	52.30	0	0.00	52.30	1	1,377	0.07%
2023/08/22	2	52.70	0	0.00	52.80	2	1,386	0.14%
2023/08/16	0	0.00	1	52.20	52.30	-1	1,453	-0.07%
2023/08/15	0	0.00	5	51.86	52.70	-5	1,466	-0.34%
2023/08/14	1	54.60	6	54.70	54.60	-5	1,451	-0.34%
2023/08/01	2	61.55	0	0.00	61.40	2	1,449	0.14%
2023/07/31	2	61.75	0	0.00	62.00	2	1,445	0.14%
2023/07/20	1	65.00	9	65.29	65.10	-8	1,449	-0.55%
2023/07/19	1	65.50	1	65.40	63.90	0	1,450	0.00%
2023/07/18	5	66.60	9	66.26	66.00	-4	1,452	-0.28%
2023/07/17	0	67.30	0	0.00	67.40	0	1,444	0.00%
2023/07/14	0	0.00	1	67.77	66.00	-1	1,433	-0.07%
2023/07/13	4	67.08	5	67.44	67.10	-1	1,439	-0.07%
2023/07/12	2	66.90	0	0.00	67.00	2	1,424	0.14%
2023/07/11	0	0.00	1	67.00	66.90	-1	1,426	-0.07%
2023/07/10	3	66.27	0	0.00	66.00	3	1,502	0.20%
2023/07/07	2	65.90	14	65.01	66.80	-12	1,574	-0.76%
2023/07/06	18	64.33	17	66.14	65.80	1	1,633	0.06%
2023/07/05	4	69.15	4	69.18	67.80	0	1,583	0.00%
2023/07/04	2	69.40	3	67.47	70.20	-1	1,531	-0.07%
2023/07/03	8	64.94	0	0.00	65.10	8	1,416	0.56%
2023/06/21	5	61.50	0	0.00	61.20	5	1,385	0.36%
2023/06/19	0	0.00	1	62.00	61.70	-1	1,379	-0.07%
2023/06/16	0	0.00	1	62.40	62.30	-1	1,377	-0.07%
2023/06/14	0	0.00	2	62.70	62.20	-2	1,365	-0.15%
2023/06/13	0	64.20	0	0.00	63.50	0	1,352	0.00%
2023/06/12	2	63.60	2.6	63.62	64.20	-0.6	1,356	-0.04%
2023/06/09	0.1	64.20	0	0.00	64.10	0.1	1,352	0.01%
2023/06/08	0.3	65.60	2	64.85	64.70	-1.7	1,344	-0.13%
2023/06/07	1.2	64.40	0	0.00	64.70	1.2	1,344	0.09%
2023/06/06	14	65.68	2	65.30	64.80	12	1,326	0.90%
2023/06/05	1	63.80	2	63.80	63.80	-1	1,275	-0.08%
2023/06/01	2	62.45	2	62.50	62.20	0	1,257	0.00%
2023/05/31	14	62.76	4	62.55	63.00	10	1,256	0.80%
2023/05/30	4	61.45	2	61.75	61.80	2	1,214	0.16%
2023/05/26	0	0.00	0.1	60.70	60.80	-0.1	1,213	-0.01%
2023/05/25	2	61.55	1	61.30	61.30	1	1,216	0.08%
2023/05/24	1.1	61.18	1	61.20	61.50	0.1	1,235	0.01%
2023/05/22	1.1	60.37	3	62.03	61.50	-1.9	1,318	-0.15%
2023/05/19	2	59.80	2	59.50	59.60	0	1,270	0.00%
2023/05/18	0	0.00	1	59.20	59.10	-1	1,261	-0.08%
2023/05/17	2	59.90	4	60.33	59.70	-2	1,244	-0.16%
2023/05/16	1	57.00	1	57.20	57.20	0	1,197	0.00%
2023/05/12	0	0.00	5	55.60	55.50	-5	1,198	-0.42%
2023/05/11	6	55.37	1	55.50	55.10	5	1,200	0.42%
2023/05/10	1	55.00	3	55.30	55.90	-2	1,203	-0.17%
2023/05/08	2	54.30	0	0.00	55.30	2	1,226	0.16%
2023/05/05	1	54.70	0	0.00	54.50	1	1,221	0.08%
2023/04/28	0	0.00	1	54.70	55.10	-1	1,269	-0.08%
2023/04/27	0	0.00	1	54.80	54.30	-1	1,263	-0.08%
2023/04/24	1	56.70	0	0.00	56.20	1	1,227	0.08%
2023/04/18	0	0.00	1	61.30	60.40	-1	1,192	-0.08%
2023/04/17	0	0.00	8	61.21	61.40	-8	1,171	-0.68%
2023/04/14	0	0.00	11	61.75	61.70	-11	1,163	-0.95%
2023/04/13	2	62.45	1	62.80	61.50	1	1,151	0.09%
2023/04/12	19	62.88	3	63.30	63.60	16	1,060	1.51%
2023/04/11	5	61.96	4	61.85	62.10	1	976	0.10%
2023/04/10	1	59.10	0	0.00	59.00	1	898	0.11%
2023/04/07	2	60.00	0	0.00	59.80	2	893	0.22%
2023/04/06	1	59.00	0	0.00	60.10	1	873	0.11%
2023/03/30	0	0.00	0	59.28	59.20	0	867	0.00%
2023/03/27	0	60.20	1	60.60	60.40	-1	880	-0.11%
2023/03/23	0	0.00	4	59.20	59.40	-4	897	-0.45%
2023/03/22	0	58.60	0	0.00	58.90	0	904	0.00%
2023/03/16	0	0.00	1	56.10	56.00	-1	932	-0.11%
2023/03/15	3	56.57	0	0.00	56.50	3	950	0.32%
2023/03/14	0	57.70	1	57.30	57.00	-1	982	-0.10%
2023/03/13	1	58.70	6	58.60	58.60	-5	996	-0.50%
2023/03/10	2	59.35	0	0.00	59.00	2	1,031	0.19%
2023/03/09	1	61.20	2	61.00	60.80	-1	1,055	-0.09%
2023/03/06	2	61.70	1	61.70	61.90	1	1,232	0.08%
2023/03/03	2	59.40	0	0.00	59.40	2	1,250	0.16%
2023/03/02	0	0.00	1	58.30	58.40	-1	1,318	-0.08%
2023/03/01	2	59.00	2.1	58.79	58.70	-0.1	1,338	-0.01%
2023/02/24	2	61.75	3	61.57	61.10	-1	1,335	-0.07%
2023/02/23	1	62.80	0	0.00	62.80	1	1,332	0.08%
2023/02/22	1	62.40	0.1	62.50	62.30	1	1,384	0.07%
2023/02/21	0	0.00	4	63.90	64.50	-4	1,383	-0.29%
2023/02/20	6	64.42	3	65.00	64.90	3	1,384	0.22%
2023/02/17	0.1	60.50	1	61.60	61.60	-0.9	1,339	-0.07%
2023/02/16	0	0.00	1	60.50	60.30	-1	1,354	-0.07%
2023/02/13	1	59.60	0	0.00	59.60	1	1,553	0.06%
2023/02/10	1	59.20	4	59.05	59.00	-3	1,645	-0.18%
2023/02/08	1	60.60	0	0.00	60.40	1	1,761	0.06%
2023/02/07	1	60.60	0	0.00	60.60	1	1,818	0.05%
2023/02/03	3	60.30	3	59.70	59.80	0	1,867	0.00%
2023/02/02	0	0.00	1	60.00	60.20	-1	1,864	-0.05%
2023/02/01	0.1	58.70	0	0.00	59.20	0.1	1,846	0.01%
2023/01/31	0	0.00	2	58.35	58.10	-2	1,855	-0.11%
2023/01/30	0	0.00	1	56.60	56.70	-1	1,860	-0.05%
2023/01/17	3	55.07	0	0.00	55.00	3	1,870	0.16%
2023/01/16	1	54.50	0	0.00	54.60	1	1,908	0.05%
2023/01/13	0	0.00	2	55.10	54.80	-2	1,930	-0.10%
2023/01/11	0	0.00	1	55.90	56.20	-1	2,051	-0.05%
2022/12/30	1	53.40	0	0.00	53.30	1	2,215	0.05%
2022/12/29	2	53.10	0	0.00	53.30	2	2,240	0.09%
2022/12/28	6	53.98	6	54.20	53.60	0	2,268	0.00%
2022/12/23	0	0.00	1	54.50	54.50	-1	2,306	-0.04%
2022/12/20	1	55.00	1	55.90	55.10	0	2,360	0.00%
2022/12/19	1	57.00	1	56.90	56.70	0	2,384	0.00%
2022/12/16	1	57.60	5	57.66	57.50	-4	2,412	-0.17%
2022/12/15	2	59.35	0	0.00	58.90	2	2,412	0.08%
2022/12/13	1	59.00	0	0.00	59.20	1	2,423	0.04%
2022/12/12	2	59.40	10	59.09	59.50	-8	2,431	-0.33%
2022/12/06	0	0.00	4	60.02	59.50	-4	2,550	-0.16%
2022/12/05	3	61.03	1	60.80	61.00	2	2,535	0.08%
2022/12/02	1	61.30	1	61.60	60.80	0	2,533	0.00%
2022/12/01	1	60.60	0	0.00	60.10	1	2,520	0.04%
2022/11/30	0	0.00	5	60.00	59.90	-5	2,559	-0.20%
2022/11/29	0	0.00	1	58.70	59.50	-1	2,584	-0.04%
2022/11/28	2	60.35	14	59.78	59.30	-12	2,579	-0.47%
2022/11/25	2	57.10	1	57.00	57.00	1	2,496	0.04%
2022/11/24	3	57.17	6	57.93	58.40	-3	2,494	-0.12%
2022/11/23	2	56.10	2	56.00	56.60	0	2,496	0.00%
2022/11/22	1	55.71	0	0.00	55.80	1	2,503	0.04%
2022/11/21	0	0.00	1	54.50	54.30	-1	2,511	-0.04%
2022/11/18	2	55.25	4	56.33	55.30	-2	2,529	-0.08%
2022/11/17	2	55.90	3	56.00	55.90	-1	2,533	-0.04%
2022/11/16	5	55.74	2	55.20	55.20	3	2,568	0.12%
2022/11/15	0	0.00	5	54.50	54.80	-5	2,672	-0.19%
2022/11/14	6	53.83	6	54.10	54.20	0	2,894	0.00%
2022/11/11	7	53.76	16	54.78	53.10	-9	2,889	-0.31%
2022/11/10	5	55.70	15	54.87	55.10	-10	2,772	-0.36%
2022/11/09	25	55.58	0	0.00	55.90	25	2,749	0.91%
2022/11/08	6	55.10	33	54.21	54.40	-27	2,707	-1.00%
2022/11/04	32	53.26	3	53.50	53.50	29	2,589	1.12%
2022/11/03	4	52.13	5	52.24	53.10	-1	2,522	-0.04%
2022/11/02	2	52.35	0	0.00	51.90	2	2,493	0.08%
2022/11/01	0	0.00	1	50.30	50.70	-1	2,461	-0.04%
2022/10/26	2	48.98	2	48.20	48.20	0	2,471	0.00%
2022/10/24	4	51.25	3	51.73	51.00	1	2,442	0.04%
2022/10/20	0	0.00	1	50.10	50.30	-1	2,390	-0.04%
2022/10/19	6	51.78	6	52.85	51.60	0	2,364	0.00%
2022/10/18	1	51.60	0	0.00	51.50	1	2,275	0.04%
2022/10/17	33	48.10	34	48.91	49.45	-1	2,245	-0.04%
2022/10/13	20	47.00	0	0.00	46.25	20	2,233	0.90%
2022/10/12	0	0.00	1	48.90	49.55	-1	2,202	-0.05%
2022/10/11	7	50.04	7	48.91	48.85	0	2,200	0.00%
2022/10/06	1	51.90	0	0.00	52.20	1	2,177	0.05%
2022/10/05	1	51.80	1	51.70	51.70	0	2,183	0.00%
2022/10/04	3	50.67	3	51.40	51.40	0	2,170	0.00%
2022/10/03	2	49.15	2	49.80	49.80	0	2,161	0.00%
2022/09/28	3	51.97	3	49.50	49.50	0	2,208	0.00%
2022/09/27	2	51.30	2	53.50	53.60	0	2,273	0.00%
2022/09/26	4	52.50	0.4	51.30	51.30	3.7	2,288	0.16%
2022/09/22	1	56.00	3	55.83	55.70	-2	2,257	-0.09%
2022/09/21	2	57.10	0	0.00	56.80	2	2,245	0.09%
2022/09/20	11.4	57.19	1	57.40	57.80	10.4	2,247	0.46%
2022/09/19	5	58.20	5	57.30	57.30	0	2,247	0.00%
2022/09/16	3	59.37	2	58.90	58.90	1	2,240	0.04%
2022/09/15	1	58.70	1	60.10	60.30	0	2,236	0.00%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	0	0.00	2	59.00	58.90	-2	2,210	-0.09%
2022/09/12	28	57.89	25	57.86	58.00	3	2,208	0.14%
2022/09/08	10	57.12	12	57.64	57.70	-2	2,238	-0.09%
2022/09/06	0	0.00	3	59.43	58.10	-3	2,278	-0.13%
2022/09/05	25	59.16	24	57.80	57.80	1	2,240	0.04%
2022/09/02	1	61.50	1	60.90	60.90	0	2,251	0.00%
2022/09/01	2	60.70	2	60.15	60.50	0	2,218	0.00%
2022/08/31	4	61.40	2	61.80	61.80	2	2,218	0.09%
2022/08/30	5	61.10	1	61.60	61.10	4	2,198	0.18%
2022/08/29	1	59.10	1	59.00	59.20	0	2,140	0.00%
2022/08/26	2	59.85	1	60.40	60.60	1	2,130	0.05%
2022/08/25	6	59.07	11	59.58	59.00	-5	2,116	-0.24%
2022/08/24	9	59.74	6	58.90	58.90	3	2,111	0.14%
2022/08/23	5	61.10	6	61.08	60.90	-1	2,081	-0.05%
2022/08/22	8	62.66	11	63.43	62.80	-3	2,037	-0.15%
2022/08/19	48	60.37	35	61.32	62.30	13	1,915	0.68%
2022/08/18	2	59.80	0	0.00	61.90	2	1,693	0.12%
2022/08/17	1	56.60	1	56.20	56.30	0	1,708	0.00%
2022/08/16	2	57.15	0	0.00	56.80	2	1,730	0.12%
2022/08/15	3	57.70	5	58.28	58.20	-2	1,729	-0.12%
2022/08/10	1	55.90	0	0.00	55.90	1	1,807	0.06%
2022/08/09	1	54.70	0	0.00	55.70	1	1,793	0.06%
2022/08/05	4	56.48	1	56.30	56.70	3	1,759	0.17%
2022/07/25	0	0.00	1	62.90	63.10	-1	1,990	-0.05%
2022/07/22	2	63.30	0	0.00	63.30	2	1,996	0.10%
2022/07/20	2	64.05	1	63.70	63.40	1	2,054	0.05%
2022/07/15	2	61.70	2	62.40	62.50	0	2,303	0.00%
2022/07/14	1	62.50	1	62.30	62.30	0	2,321	0.00%
2022/07/13	54	60.15	54	59.15	59.00	0	2,314	0.00%
2022/07/11	1	62.60	2	62.70	62.20	-1	2,306	-0.04%
2022/07/08	1	65.70	3	65.53	65.80	-2	2,316	-0.09%
2022/07/07	1	62.90	1	64.00	64.30	0	2,330	0.00%
2022/07/06	0	0.00	3	62.30	61.80	-3	2,326	-0.13%
2022/07/05	45	65.54	46	62.07	64.70	-1	2,343	-0.04%
2022/07/01	1	65.60	13	66.68	65.60	-12	2,296	-0.52%
2022/06/30	0	0.00	2	70.50	69.30	-2	2,309	-0.09%
2022/06/29	6	72.10	0	0.00	72.10	6	2,376	0.25%
2022/06/27	0	0.00	0.1	74.00	74.00	-0.1	2,560	0.00%
2022/06/22	0	0.00	5	71.80	71.40	-5	2,769	-0.18%
2022/06/21	13.1	73.11	13	73.55	74.20	0.1	2,922	0.00%
2022/06/20	1	74.40	21	73.86	72.90	-20	3,030	-0.66%
2022/06/17	6	72.38	5	73.40	74.00	1	3,136	0.03%
2022/06/15	16	77.69	14	75.97	75.70	2	3,125	0.06%
2022/06/14	2	79.35	2	78.50	78.50	0	3,095	0.00%
2022/06/13	8	79.79	8	79.73	79.70	0	3,072	0.00%
2022/06/10	6	82.93	6	83.15	83.20	0	3,034	0.00%
2022/06/09	12	84.11	10	83.92	83.90	2	3,029	0.07%
2022/06/08	12	86.31	4	85.98	85.50	8	3,016	0.27%
2022/06/07	3	87.03	12	86.75	86.40	-9	3,054	-0.29%
2022/06/02	5	88.20	0	0.00	88.10	5	3,112	0.16%
2022/05/31	1	87.70	1	90.20	91.20	0	3,297	0.00%
2022/05/30	2	87.60	1	87.90	87.60	1	3,379	0.03%
2022/05/27	6	87.88	0	0.00	87.20	6	3,390	0.18%
2022/05/25	9	87.48	10	88.46	88.60	-1	3,438	-0.03%
2022/05/23	1	93.00	0	0.00	91.70	1	3,458	0.03%
2022/05/19	19	89.67	20	90.48	91.70	-1	3,504	-0.03%
2022/05/16	0	0.00	1	93.70	93.70	-1	3,553	-0.03%
2022/05/12	4	93.83	0	0.00	92.80	4	3,665	0.11%
2022/05/11	1	94.30	1	96.50	96.20	0	3,722	0.00%
2022/05/10	1	97.40	11	94.57	95.20	-10	3,762	-0.27%
2022/05/09	1	99.80	0	0.00	97.20	1	3,928	0.03%
2022/05/05	24	103.66	2	104.25	104.00	22	4,176	0.53%
2022/05/03	0	0.00	3	97.00	97.20	-3	4,206	-0.07%
2022/04/29	3	96.57	0	0.00	95.40	3	4,268	0.07%
2022/04/28	6	94.42	6	94.15	93.90	0	4,311	0.00%
2022/04/27	0	0.00	1	92.90	94.00	-1	4,363	-0.02%
2022/04/26	2	92.15	5	93.40	94.30	-3	4,393	-0.07%
2022/04/25	23	92.33	22	93.45	94.80	1	4,461	0.02%
2022/04/22	4	96.05	10	96.85	94.50	-6	4,492	-0.13%
2022/04/21	2	105.50	0	0.00	105.00	2	4,436	0.05%
2022/04/20	2	104.25	0	0.00	105.00	2	4,574	0.04%
2022/04/15	0	0.00	1	99.03	99.40	-1	4,935	-0.02%
2022/04/14	0	0.00	2	103.00	103.50	-2	5,053	-0.04%
2022/04/13	3	102.17	1	103.50	103.50	2	5,261	0.04%
2022/04/11	2	99.30	2	98.60	98.80	0	5,549	0.00%
2022/04/08	1	101.00	1	101.00	101.00	0	5,619	0.00%
2022/04/07	0	0.00	0.1	102.00	102.00	-0.1	5,729	0.00%
2022/04/06	3	102.33	0	0.00	103.00	3	5,870	0.05%
2022/04/01	1	106.50	7	105.07	103.50	-6	5,968	-0.10%
2022/03/31	10.1	106.35	14	106.50	106.00	-4	6,026	-0.07%
2022/03/30	12	106.75	2	105.25	105.50	10	6,178	0.16%
2022/03/28	2	104.25	3	104.00	105.50	-1	6,557	-0.02%
2022/03/25	8	105.38	5	105.50	104.50	3	6,734	0.04%
2022/03/24	6	105.67	17	105.06	107.50	-11	6,998	-0.16%
2022/03/23	19	102.63	22	103.70	102.50	-3	7,083	-0.04%
2022/03/22	20	101.09	3	101.47	102.50	17	7,145	0.24%
2022/03/21	2	97.40	0	0.00	97.50	2	7,026	0.03%
2022/03/17	1	92.50	1	93.50	93.70	0	7,026	0.00%
2022/03/16	0	89.20	0	0.00	89.60	0	7,022	0.00%
2022/03/15	2	92.15	8	91.11	89.40	-6	7,060	-0.08%
2022/03/14	0	0.00	1	93.50	93.60	-1	7,065	-0.01%
2022/03/11	1	94.30	0	0.00	94.60	1	7,133	0.01%
2022/03/08	0	90.30	2	92.40	89.60	-2	7,673	-0.03%
2022/03/07	4	89.23	2	91.00	90.80	2	7,944	0.03%
2022/03/04	2	94.25	3	92.80	92.30	-1	8,202	-0.01%
2022/03/03	2	97.05	1	96.10	96.00	1	8,209	0.01%
2022/03/01	0	0.00	1	99.90	99.90	-1	8,161	-0.01%
2022/02/25	1	98.50	0	0.00	99.40	1	8,214	0.01%
2022/02/24	2	102.50	3.3	100.27	100.50	-1.3	8,294	-0.02%
2022/02/23	5.3	104.01	1	104.00	104.00	4.3	8,512	0.05%
2022/02/22	2	100.75	2	101.00	101.00	0	8,698	0.00%
2022/02/18	4	102.88	1	104.00	103.00	3	8,839	0.03%
2022/02/17	6	105.75	4	104.50	104.00	2	8,972	0.02%
2022/02/16	1	106.50	3	105.33	105.50	-2	9,115	-0.02%
2022/02/15	1	104.00	0	0.00	102.00	1	9,329	0.01%
2022/02/14	3	104.00	0.1	103.00	102.00	2.9	9,571	0.03%
2022/02/11	1	105.00	0	0.00	107.00	1	9,870	0.01%
2022/02/10	7	104.43	6	106.50	104.50	1	10,054	0.01%
2022/02/09	9	104.50	1	106.00	105.50	8	10,128	0.08%
2022/02/08	127	110.06	4	105.63	105.50	123	10,138	1.21%	大買/鉅額交易
2022/02/07	1	114.00	4	114.38	117.00	-3	10,163	-0.03%
2022/01/26	1	117.00	13	113.88	113.50	-12	10,170	-0.12%
2022/01/25	5	118.00	2	115.75	115.00	3	10,232	0.03%
2022/01/24	5	118.50	34	119.50	119.00	-29	10,245	-0.28%
2022/01/21	3	122.83	4	122.75	121.00	-1	10,262	-0.01%
2022/01/20	1	122.50	21	122.40	125.50	-20	10,259	-0.19%
2022/01/19	0	0.00	51	124.30	124.50	-51	10,282	-0.50%
2022/01/18	7	125.71	6	127.92	123.00	1	10,409	0.01%
2022/01/17	2	126.75	2	123.00	127.50	0	10,437	0.00%
2022/01/14	27	124.41	28	122.38	126.00	-1	10,538	-0.01%
2022/01/13	5	121.40	3	121.67	122.50	2	10,540	0.02%
2022/01/12	3	126.67	12	126.54	126.50	-9	10,553	-0.09%
2022/01/11	9	131.44	8	129.63	129.00	1	10,539	0.01%
2022/01/10	2.1	129.43	3	130.00	129.00	-0.9	10,515	-0.01%
2022/01/07	17	129.65	14	127.82	125.00	3	10,675	0.03%
2022/01/06	222	130.98	224	131.68	137.00	-2	10,737	-0.02%	大買/大賣/
2022/01/05	6	130.25	5.1	128.10	128.50	0.9	10,568	0.01%
2022/01/04	7	132.14	6.1	132.63	132.50	0.9	10,402	0.01%
2022/01/03	2	132.25	3	135.00	134.50	-1	10,361	-0.01%
2021/12/30	6	131.33	9	130.67	130.50	-3	10,330	-0.03%
2021/12/29	5	127.60	6	126.83	129.00	-1	10,231	-0.01%
2021/12/28	4	124.50	4	126.38	127.00	0	10,118	0.00%
2021/12/27	3.1	121.24	5	121.90	124.00	-1.9	10,047	-0.02%
2021/12/24	10	123.85	7	125.50	123.00	3	10,005	0.03%
2021/12/23	9	124.00	12.2	126.53	129.00	-3.2	9,825	-0.03%
2021/12/22	13	119.27	13	118.77	117.50	0	9,611	0.00%
2021/12/21	33	114.92	36.2	115.18	118.00	-3.2	9,542	-0.03%
2021/12/20	33	113.38	40	113.68	114.00	-7	9,781	-0.07%
2021/12/17	111.1	107.53	119	106.22	108.00	-7.9	9,552	-0.08%	大買/大賣/
2021/12/16	4	100.65	6	100.43	102.50	-2	9,333	-0.02%
2021/12/15	1	96.90	2	96.10	96.00	-1	9,206	-0.01%
2021/12/13	0	0.00	5	96.50	95.20	-5	9,303	-0.05%
2021/12/10	0	0.00	1	95.00	95.10	-1	9,540	-0.01%
2021/12/09	15.2	96.80	13	96.08	95.00	2.2	9,626	0.02%
2021/12/08	1	95.10	2	95.90	95.40	-1	9,715	-0.01%
2021/12/07	1	94.80	10	94.20	93.60	-9	10,136	-0.09%
2021/12/06	11	95.78	4	96.43	95.60	7	10,457	0.07%
2021/12/03	21	96.37	18	96.34	96.30	3	10,554	0.03%
2021/12/02	81	98.31	110	97.73	98.30	-29	10,616	-0.27%	大賣/
2021/12/01	28	106.82	18	105.00	103.00	10	10,358	0.10%
2021/11/30	16	111.34	10	112.20	114.00	6	10,353	0.06%
2021/11/29	6	101.97	11	101.75	104.00	-5	10,326	-0.05%
2021/11/26	4	99.83	8	101.51	101.50	-4	10,376	-0.04%
2021/11/25	2	101.00	2.2	100.00	100.00	-0.2	10,365	0.00%
2021/11/24	2	99.90	4	102.38	101.50	-2	10,336	-0.02%
2021/11/23	27	101.84	16	100.34	99.00	11	10,249	0.11%
2021/11/22	4	105.88	7.1	105.56	102.50	-3.1	10,121	-0.03%
2021/11/19	28	104.32	33	104.32	103.00	-5	9,883	-0.05%
2021/11/18	6	103.00	2	102.50	103.00	4	9,661	0.04%
2021/11/17	2	100.75	5	103.10	103.00	-3	9,585	-0.03%
2021/11/16	6	99.87	11	98.67	100.50	-5	9,481	-0.05%
2021/11/15	48	103.13	45.1	103.60	103.50	3	9,310	0.03%
2021/11/12	18	101.11	20	100.31	98.90	-2	9,148	-0.02%
2021/11/11	12	95.84	194.6	98.43	101.50	-182.7	8,880	-2.06%	大賣/鉅額交易
2021/11/10	59.4	92.94	59	93.16	92.30	0.4	8,609	0.00%
2021/11/09	5	90.44	35.2	90.91	93.60	-30.2	8,228	-0.37%
2021/11/08	15	85.31	13	84.88	85.10	2	7,972	0.03%
2021/11/05	65	82.30	16	83.64	85.00	49	7,842	0.62%
2021/11/04	47	83.54	41.1	83.85	84.80	5.9	7,630	0.08%
2021/11/03	24.1	78.71	12	79.18	79.90	12.1	7,371	0.16%
2021/11/02	0	0.00	6.1	77.39	76.30	-6.1	7,284	-0.08%
2021/11/01	6	79.28	1	80.00	80.00	5	7,196	0.07%
2021/10/29	9.1	76.01	7	77.26	78.00	2.1	7,122	0.03%
2021/10/28	6	74.67	3	74.40	74.40	3	7,055	0.04%
2021/10/27	3	75.67	0	0.00	75.60	3	7,006	0.04%
2021/10/26	25	75.54	25	76.30	75.10	0	6,952	0.00%
2021/10/25	4	79.55	10	77.86	77.50	-6	6,781	-0.09%
2021/10/22	6	81.53	8.1	80.74	80.80	-2.1	6,653	-0.03%
2021/10/21	2	78.40	6	78.73	78.20	-4	6,455	-0.06%
2021/10/20	4	79.03	12	78.61	77.90	-8	6,355	-0.13%
2021/10/19	83	78.34	12	77.93	78.50	71	6,208	1.14%
2021/10/18	14	76.37	13	76.68	77.30	1	6,132	0.02%
2021/10/15	40	75.97	44	75.66	76.00	-4	6,050	-0.07%
2021/10/14	35	73.76	15	73.22	73.90	20	5,766	0.35%
2021/10/13	0	0.00	17	71.48	70.80	-17	5,597	-0.30%
2021/10/12	4	71.33	5	71.60	72.00	-1	5,590	-0.02%
2021/10/08	7	71.27	2	71.20	70.80	5	5,584	0.09%
2021/10/07	16	71.09	5	70.66	70.80	11	5,641	0.19%
2021/10/06	3	68.47	1	68.20	68.70	2	5,580	0.04%
2021/10/05	6	67.32	0	0.00	68.70	6	5,539	0.11%
2021/10/04	6	65.27	1	65.10	65.00	5	5,466	0.09%
2021/10/01	50	66.10	9	66.36	65.10	41	5,413	0.76%
2021/09/30	1.1	68.07	4	69.35	68.00	-2.9	5,326	-0.06%
2021/09/29	3	70.20	2	69.50	69.50	1	5,269	0.02%
2021/09/28	4	73.28	6	72.58	72.60	-2	5,202	-0.04%
2021/09/27	121.3	73.46	21.2	73.80	73.10	100.1	5,041	1.99%	大買/
2021/09/24	3	70.97	4	71.40	71.30	-1	4,553	-0.02%
2021/09/23	1	69.30	0	0.00	69.00	1	4,403	0.02%
2021/09/22	8	69.46	7	68.30	68.30	1	4,354	0.02%
2021/09/17	0	0.00	3	68.80	68.70	-3	4,283	-0.07%
2021/09/16	9	67.70	8	67.80	67.00	1	4,227	0.02%
2021/09/15	20	67.31	27	67.40	68.90	-7	4,143	-0.17%
2021/09/14	4	70.73	9	71.49	70.30	-5	3,902	-0.13%
2021/09/13	8	72.61	17	72.32	73.00	-9	3,808	-0.24%
2021/09/10	56	71.76	43	71.01	73.10	13	3,676	0.35%
2021/09/09	31	70.25	31.1	70.59	71.50	-0.1	3,227	0.00%
2021/09/08	25	65.30	11	67.64	66.80	14	2,827	0.50%
2021/09/07	17	68.51	147	67.50	69.90	-130	2,656	-4.89%	大賣/鉅額交易
2021/09/06	1	68.10	7	68.33	68.40	-6	2,407	-0.25%
2021/09/03	166.2	70.05	39.1	69.95	70.50	127.1	2,298	5.53%	大買/鉅額交易
2021/09/02	30	68.22	18.1	67.85	68.60	11.9	1,979	0.60%
2021/09/01	5	63.32	3	65.73	65.80	2	1,608	0.12%
2021/08/31	1	61.50	1	62.10	62.00	0	1,458	0.00%
2021/08/30	0	59.90	0	0.00	60.10	0	1,421	0.00%
2021/08/27	2	59.50	2	59.00	59.10	0	1,419	0.00%
2021/08/26	1	60.00	0	0.00	59.50	1	1,426	0.07%
2021/08/25	2	60.55	0	0.00	60.70	2	1,433	0.14%
2021/08/23	0	0.00	5	55.40	58.30	-5	1,429	-0.35%
2021/08/20	5	54.60	5	55.50	54.10	0	1,427	0.00%
2021/08/18	26	54.01	0	0.00	56.50	26	1,443	1.80%
2021/08/17	3	55.00	0	0.00	54.50	3	1,443	0.21%
2021/08/16	47	55.61	1	54.70	54.80	46	1,465	3.14%
2021/08/13	6	55.80	4	55.60	55.60	2	1,486	0.13%
2021/08/11	0	0.00	4	56.70	57.30	-4	1,563	-0.26%
2021/08/09	1	60.00	0	0.00	59.80	1	1,666	0.06%
2021/08/06	0	0.00	10	60.76	61.00	-10	1,715	-0.58%
2021/08/05	4	61.00	20	60.39	60.40	-16	1,783	-0.90%
2021/08/04	0	0.00	6	60.60	61.00	-6	1,826	-0.33%
2021/08/03	5	59.70	1	59.20	59.70	4	1,905	0.21%
2021/07/29	30	58.15	0	0.00	58.30	30	1,978	1.52%
2021/07/28	2	58.10	1	59.70	58.50	1	1,986	0.05%
2021/07/22	0	0.00	5	61.60	62.30	-5	2,060	-0.24%
2021/07/19	0	0.00	3	60.80	59.80	-3	2,021	-0.15%
2021/07/16	6	63.52	3	63.57	63.60	3	2,038	0.15%
2021/07/15	6	65.62	2	64.75	64.30	4	2,037	0.20%
2021/07/14	15	64.33	19	64.27	65.40	-4	1,996	-0.20%
2021/07/08	1	59.60	0	0.00	59.70	1	2,047	0.05%
2021/06/29	0	0.00	2	61.00	61.00	-2	2,223	-0.09%
2021/06/24	0	0.00	5	61.02	61.20	-5	2,242	-0.22%
2021/06/23	2	59.90	0.2	60.00	60.30	1.8	2,233	0.08%
2021/06/18	11.1	59.80	8	60.33	59.90	3.1	2,215	0.14%
2021/06/17	0.1	58.30	0	0.00	58.50	0.1	2,228	0.00%
2021/06/15	0	58.00	0	0.00	58.30	0	2,265	0.00%
2021/06/11	0	0.00	10	57.20	56.80	-10	2,269	-0.44%
2021/06/03	1	56.30	0	0.00	56.30	1	2,382	0.04%
2021/05/25	2	55.60	2	55.50	55.20	0	2,608	0.00%
2021/05/24	7	52.80	7	53.30	53.70	0	2,607	0.00%
2021/05/19	0	0.00	5	50.80	51.90	-5	2,594	-0.19%
2021/05/18	0	0.00	7	46.20	48.10	-7	2,595	-0.27%
2021/05/17	3	45.73	2	46.50	44.55	1	2,584	0.04%
2021/05/14	14	49.52	6	49.97	49.50	8	2,540	0.31%
2021/05/13	5	50.92	2	51.50	50.80	3	2,494	0.12%
2021/05/12	29	55.68	25	55.24	55.20	4	2,437	0.16%
2021/05/11	1.2	62.02	0	0.00	61.30	1.2	2,407	0.05%
2021/05/10	0.1	68.30	2	68.10	68.10	-1.9	2,333	-0.08%
2021/05/07	6	69.07	0	0.00	68.80	6	2,344	0.26%
2021/05/06	0	0.00	1	69.00	67.90	-1	2,357	-0.04%
2021/05/05	0.1	66.30	3	66.67	66.50	-2.9	2,436	-0.12%
2021/05/04	5	65.50	6	65.88	65.80	-1	2,472	-0.04%
2021/05/03	0	0.00	1	65.80	65.20	-1	2,493	-0.04%
2021/04/29	1	66.70	0	0.00	66.80	1	2,494	0.04%
2021/04/28	4	69.13	3	67.93	67.80	1	2,506	0.04%
2021/04/27	2	67.00	0	0.00	67.50	2	2,459	0.08%
2021/04/26	0	0.00	1	67.20	67.00	-1	2,471	-0.04%
2021/04/23	1	67.00	1	66.80	67.00	0	2,476	0.00%
2021/04/22	1	67.10	1	68.10	66.80	0	2,524	0.00%
2021/04/21	4	67.90	4	67.45	67.90	0	2,556	0.00%
2021/04/20	1	66.60	5	66.78	67.20	-4	2,535	-0.16%
2021/04/19	2	66.90	1.3	67.20	67.20	0.7	2,565	0.03%
2021/04/16	2	64.90	0	0.00	65.90	2	2,547	0.08%
2021/04/15	0	0.00	3	63.37	64.00	-3	2,554	-0.12%
2021/04/14	2.1	63.18	1	62.00	62.00	1.1	2,567	0.04%
2021/04/13	2	64.65	2	64.60	64.30	0	2,516	0.00%
2021/04/12	0.1	66.90	0	66.43	66.10	0	2,473	0.00%
2021/04/09	1	66.50	0	0.00	66.50	1	2,482	0.04%
2021/04/08	1	66.70	0	0.00	66.70	1	2,468	0.04%
2021/04/06	8	67.04	0	0.00	66.80	8	2,449	0.33%
2021/04/01	0	0.00	15	67.60	66.70	-15	2,460	-0.61%
2021/03/30	16	67.00	2	67.10	67.00	14	2,504	0.56%
2021/03/29	4	66.78	1	66.90	67.10	3	2,528	0.12%
2021/03/25	2	66.50	0	0.00	66.30	2	2,685	0.07%
2021/03/24	1	66.70	1	66.90	66.70	0	2,711	0.00%
2021/03/23	0	0.00	1	66.80	66.70	-1	2,720	-0.04%
2021/03/22	0	67.40	0	0.00	66.80	0	2,734	0.00%
2021/03/19	1	67.40	1	67.10	67.40	0	2,732	0.00%
2021/03/18	0.1	67.87	3	67.40	67.40	-3	2,752	-0.11%
2021/03/17	0	0.00	3	67.70	67.70	-3	2,780	-0.11%
2021/03/16	1.1	67.75	2	68.15	68.10	-0.9	2,832	-0.03%
2021/03/15	1	67.50	7	68.03	68.10	-6	2,841	-0.21%
2021/03/12	4	67.68	0	0.00	67.90	4	2,845	0.14%
2021/03/11	7	67.84	3	68.00	68.10	4	2,887	0.14%
2021/03/10	2	67.80	1	67.90	67.70	1	2,882	0.03%
2021/03/09	3	66.87	0	0.00	67.00	3	2,885	0.10%
2021/03/05	1	68.50	1	68.70	68.60	0	2,898	0.00%
2021/03/04	25	68.38	23	68.76	68.20	2	2,914	0.07%
2021/03/03	4	71.68	1	71.60	71.10	3	2,864	0.10%
2021/03/02	6	71.93	1	71.80	71.00	5	2,890	0.17%
2021/02/25	5	70.70	0	0.00	71.10	5	2,857	0.17%
2021/02/24	1	70.40	1	70.60	70.30	0	2,864	0.00%
2021/02/22	0	0.00	1	71.10	71.20	-1	2,930	-0.03%
2021/02/19	1	70.90	0	0.00	71.20	1	2,941	0.03%
2021/02/18	3	71.30	2	71.30	71.20	1	2,978	0.03%
2021/02/17	1	69.10	0	0.00	69.30	1	3,011	0.03%
2021/02/05	3	67.90	6	67.93	68.00	-3	2,993	-0.10%
2021/02/04	0	0.00	5	66.70	66.70	-5	3,002	-0.17%
2021/02/03	2	66.90	2	67.10	67.00	0	3,045	0.00%
2021/02/02	2	67.10	1	67.10	67.00	1	3,048	0.03%
2021/02/01	0	0.00	2	67.90	67.90	-2	3,032	-0.07%
2021/01/29	4	68.80	4	69.70	68.80	0	3,112	0.00%
2021/01/28	10	70.39	10	70.42	70.20	0	3,078	0.00%
2021/01/27	9	71.47	2	70.55	71.70	7	3,027	0.23%
2021/01/26	2	69.30	2	69.00	68.60	0	2,911	0.00%
2021/01/22	0	0.00	1	68.80	68.40	-1	2,838	-0.04%
2021/01/19	0	0.00	2	69.20	68.80	-2	2,868	-0.07%
2021/01/15	17	69.51	9	69.69	68.90	8	2,838	0.28%
2021/01/14	3	70.17	4	70.15	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	1	68.00	68.10	-1	2,736	-0.04%
2021/01/12	3	66.50	0	0.00	66.70	3	2,719	0.11%
2021/01/08	1	66.40	1	66.60	67.50	0	2,673	0.00%
2021/01/06	0	0.00	1	68.40	68.30	-1	2,634	-0.04%
2021/01/05	0	0.00	6	68.85	68.60	-6	2,611	-0.23%
2020/12/31	1	68.30	0	0.00	68.60	1	2,582	0.04%
2020/12/29	2	68.30	0	0.00	68.60	2	2,624	0.08%
2020/12/28	3	67.80	1	67.90	67.90	2	2,615	0.08%
2020/12/22	3	68.57	1	69.00	67.60	2	2,576	0.08%
2020/12/21	1	68.40	6	68.90	68.30	-5	2,515	-0.20%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/17	4	71.45	0	0.00	71.40	4	2,588	0.15%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/15	2	71.80	1	71.20	71.60	1	2,710	0.04%
2020/12/14	4	72.53	0	0.00	72.90	4	2,740	0.15%
2020/12/11	6	72.60	0	0.00	72.60	6	2,810	0.21%
2020/12/10	2	76.30	0	0.00	74.60	2	2,880	0.07%
2020/12/08	0	0.00	3	78.30	77.90	-3	2,958	-0.10%
2020/12/07	4	78.05	1	80.20	77.30	3	2,949	0.10%
2020/12/04	2	81.30	0	0.00	81.10	2	2,888	0.07%
2020/12/03	3	82.10	0	0.00	81.80	3	2,879	0.10%
2020/12/02	2	82.60	0	0.00	82.60	2	2,878	0.07%
2020/12/01	0	0.00	10	82.36	83.40	-10	2,889	-0.35%
2020/11/30	0	0.00	1	81.30	81.30	-1	2,889	-0.03%
2020/11/27	0	0.00	1	84.20	83.40	-1	2,869	-0.03%
2020/11/26	8	82.96	9	83.63	84.10	-1	2,840	-0.04%
2020/11/25	0	0.00	1	82.00	81.40	-1	2,816	-0.04%
2020/11/23	3	81.60	3	81.63	81.50	0	2,871	0.00%
2020/11/20	0	0.00	1	82.20	82.90	-1	2,874	-0.03%
2020/11/19	4	83.30	15	82.80	82.40	-11	2,877	-0.38%
2020/11/18	1	81.10	2	81.70	82.40	-1	2,826	-0.04%
2020/11/17	6	81.43	3	81.50	81.60	3	2,822	0.11%
2020/11/16	6	80.72	12	81.28	81.80	-6	2,855	-0.21%
2020/11/13	2	78.80	2	79.20	78.70	0	2,823	0.00%
2020/11/12	4	78.13	4.1	79.11	79.00	-0.1	2,857	0.00%
2020/11/11	6	79.65	1	79.50	79.70	5	2,871	0.17%
2020/11/10	3	77.83	0	0.00	78.50	3	2,919	0.10%
2020/11/09	0	0.00	1	79.00	78.50	-1	2,982	-0.03%
2020/11/06	6	79.00	2	78.85	78.50	4	3,079	0.13%
2020/11/05	2	75.20	0	0.00	76.00	2	3,050	0.07%
2020/11/04	6	75.62	0	0.00	75.80	6	3,117	0.19%
2020/11/02	4	74.55	4	74.25	75.20	0	3,373	0.00%
2020/10/29	1	75.80	4	76.15	76.20	-3	3,641	-0.08%
2020/10/28	0	0.00	5	75.98	75.40	-5	3,735	-0.13%
2020/10/27	0	0.00	10	73.25	74.30	-10	3,751	-0.27%
2020/10/26	0	0.00	6	73.82	72.80	-6	3,789	-0.16%
2020/10/23	0	0.00	1	73.10	73.30	-1	3,857	-0.03%
2020/10/20	1	70.80	0	0.00	71.60	1	4,154	0.02%
2020/10/19	1	70.60	1	71.30	71.00	0	4,236	0.00%
2020/10/16	1	70.70	5	70.70	70.70	-4	4,260	-0.09%
2020/10/14	11	71.75	0	0.00	71.90	11	4,355	0.25%
2020/10/13	1	71.40	1	71.30	71.70	0	4,480	0.00%
2020/10/12	10	72.48	1	72.00	72.00	9	4,540	0.20%
2020/10/08	4	72.60	0	0.00	73.00	4	4,563	0.09%
2020/10/07	2	73.05	1	73.10	72.90	1	4,600	0.02%
2020/10/06	4	72.55	0	0.00	71.70	4	4,641	0.09%
2020/09/25	4	72.95	2	73.40	72.40	2	5,108	0.04%
2020/09/24	1	76.00	1	76.90	74.60	0	5,324	0.00%
2020/09/23	5	79.98	16	78.81	77.30	-11	5,685	-0.19%
2020/09/22	7	78.30	7	78.49	78.30	0	5,668	0.00%
2020/09/21	3	78.33	2	78.50	78.30	1	5,672	0.02%
2020/09/16	0	0.00	12	77.70	78.00	-12	5,632	-0.21%
2020/09/15	6	76.82	47	76.34	77.10	-41	5,684	-0.72%
2020/09/14	24	74.33	16	73.73	74.20	8	5,814	0.14%
2020/09/09	0	0.00	15	70.80	71.20	-15	5,989	-0.25%
2020/09/07	0.1	71.00	1	72.00	70.70	-0.9	6,139	-0.01%
2020/09/04	2	71.35	2	71.70	71.70	0	6,164	0.00%
2020/09/03	1	71.70	5	72.50	71.10	-4	6,194	-0.06%
2020/09/02	1	70.80	0	0.00	70.80	1	6,193	0.02%
2020/09/01	8	70.85	0	0.00	71.00	8	6,217	0.13%
2020/08/31	0	0.00	6	72.07	72.30	-6	6,318	-0.09%
2020/08/28	5	70.92	2	70.80	70.80	3	6,344	0.05%
2020/08/27	55	73.07	15	73.13	72.30	40	6,351	0.63%
2020/08/26	5	71.76	4	71.05	71.10	1	6,367	0.02%
2020/08/25	10	72.80	1	72.00	72.10	9	6,399	0.14%
2020/08/24	1	72.90	0	0.00	72.60	1	6,414	0.02%
2020/08/21	5	71.88	5	72.30	72.40	0	6,432	0.00%
2020/08/20	18	69.64	19	70.28	70.50	-1	6,500	-0.02%
2020/08/19	1	73.50	6	74.50	73.50	-5	6,602	-0.08%
2020/08/17	8	75.19	0	0.00	76.20	8	6,804	0.12%
2020/08/14	18	76.38	21	76.13	76.90	-3	7,144	-0.04%
2020/08/13	3	73.70	1	74.00	73.70	2	7,234	0.03%
2020/08/12	119	72.72	107	73.83	73.20	12	7,304	0.16%	大買/大賣/
2020/08/11	9	75.16	6	76.30	75.80	3	7,256	0.04%
2020/08/10	2	76.10	3	76.63	74.40	-1	7,261	-0.01%
2020/08/07	6	76.95	2	77.85	76.30	4	7,369	0.05%
2020/08/06	6	81.32	1	81.00	79.60	5	7,356	0.07%
2020/08/05	8	81.61	11	81.66	83.10	-3	7,623	-0.04%
2020/08/04	0	0.00	3	75.70	75.80	-3	7,502	-0.04%
2020/08/03	1	74.60	1	73.70	73.70	0	7,519	0.00%
2020/07/31	3	80.07	1	80.80	80.40	2	7,730	0.03%
2020/07/30	0	0.00	2	79.85	79.60	-2	8,002	-0.02%
2020/07/29	3	80.53	0	0.00	80.10	3	8,006	0.04%
2020/07/28	2	81.45	2	81.80	82.00	0	8,007	0.00%
2020/07/24	6	83.12	4	83.48	80.80	2	8,093	0.02%
2020/07/23	4	81.90	3	81.87	83.10	1	8,153	0.01%
2020/07/22	1	82.10	2	81.70	82.40	-1	8,100	-0.01%
2020/07/21	9	81.56	8	80.75	81.80	1	8,102	0.01%
2020/07/20	0	0.00	3	79.43	80.20	-3	8,192	-0.04%
2020/07/17	3	80.20	10	80.25	78.90	-7	8,302	-0.08%
2020/07/16	7	79.36	11	79.74	79.60	-4	8,376	-0.05%
2020/07/15	9	78.72	7	78.13	78.00	2	8,442	0.02%
2020/07/14	2	77.30	12	77.78	78.70	-10	8,504	-0.12%
2020/07/13	1	79.00	1	78.00	77.70	0	8,523	0.00%
2020/07/10	10	78.71	13	79.90	77.70	-3	8,572	-0.03%
2020/07/09	19	82.78	42	83.00	81.10	-23	8,601	-0.27%
2020/07/08	6	81.10	6	81.18	81.60	0	8,613	0.00%
2020/07/07	7	79.07	9	79.66	79.80	-2	8,630	-0.02%
2020/07/06	7	80.36	12	80.00	78.90	-5	8,763	-0.06%
2020/07/03	52	78.98	37	79.28	78.00	15	8,994	0.17%
2020/07/02	21	75.24	37	76.97	79.40	-16	8,939	-0.18%
2020/07/01	4	72.15	11	71.55	72.20	-7	8,738	-0.08%
2020/06/30	2	69.10	1	69.40	69.10	1	8,712	0.01%
2020/06/29	3	69.57	5	69.60	69.10	-2	8,739	-0.02%
2020/06/24	4	70.95	1	70.70	70.80	3	8,718	0.03%
2020/06/23	5	71.14	6	71.63	70.60	-1	8,835	-0.01%
2020/06/22	13	72.52	7	72.76	72.30	6	8,839	0.07%
2020/06/19	19	72.78	20	73.00	73.60	-1	8,860	-0.01%
2020/06/18	4	69.15	2	69.55	69.40	2	8,725	0.02%
2020/06/17	7	69.31	1	69.00	69.00	6	8,838	0.07%
2020/06/16	4	70.00	12	69.70	70.60	-8	8,860	-0.09%
2020/06/15	8	67.64	4	67.85	67.30	4	8,868	0.05%
2020/06/12	0	0.00	5	67.14	67.60	-5	9,014	-0.06%
2020/06/11	2	66.85	2	66.35	65.20	0	9,095	0.00%
2020/06/10	0	0.00	1	66.30	67.00	-1	9,153	-0.01%
2020/06/09	3	66.57	1	66.70	66.20	2	9,234	0.02%
2020/06/08	3	67.03	3	67.10	67.00	0	9,341	0.00%
2020/06/05	16	67.30	21	66.91	67.30	-5	9,400	-0.05%
2020/06/04	6	69.97	11	69.93	69.80	-5	9,466	-0.05%
2020/06/03	2	69.90	1	68.90	70.20	1	9,620	0.01%
2020/06/02	2	69.40	6	69.77	69.00	-4	9,744	-0.04%
2020/06/01	9	69.69	1	69.00	69.60	8	9,816	0.08%
2020/05/29	1	68.20	1	68.50	68.70	0	9,858	0.00%
2020/05/28	3	67.73	2	67.75	68.10	1	10,032	0.01%
2020/05/27	4	67.73	4	67.95	68.10	0	10,091	0.00%
2020/05/26	33	69.82	16	69.44	68.20	17	10,310	0.16%
2020/05/25	23	70.83	3	71.27	72.50	20	10,445	0.19%
2020/05/22	15	70.55	6	70.43	69.70	9	10,475	0.09%
2020/05/21	46	69.96	67	70.45	71.50	-21	10,464	-0.20%
2020/05/20	22	64.57	26	63.42	65.00	-4	10,220	-0.04%
2020/05/19	10	62.30	17	62.70	62.90	-7	10,586	-0.07%
2020/05/18	1	61.10	1	59.70	60.80	0	10,586	0.00%
2020/05/15	4	61.63	0	0.00	60.80	4	10,820	0.04%
2020/05/14	5	63.34	5	62.58	60.60	0	11,202	0.00%
2020/05/13	19	62.22	1	62.20	61.90	18	11,770	0.15%
2020/05/12	45	63.00	64	63.08	62.10	-19	12,247	-0.16%
2020/05/11	11	60.19	4	60.33	61.40	7	12,047	0.06%
2020/05/08	16	60.04	12	59.66	60.20	4	12,006	0.03%
2020/05/07	22	61.20	36	61.14	60.10	-14	12,034	-0.12%
2020/05/06	17	58.50	19	58.74	58.60	-2	11,835	-0.02%
2020/05/05	3	56.00	4	56.03	55.60	-1	11,633	-0.01%
2020/05/04	42	56.35	38	55.63	55.10	4	11,850	0.03%
2020/04/30	8	55.85	1	56.70	56.30	7	11,923	0.06%
2020/04/29	18	57.56	11	57.53	56.30	7	12,041	0.06%
2020/04/28	12	56.58	15	56.59	57.20	-3	12,202	-0.02%
2020/04/27	3	54.23	14	54.36	54.00	-11	12,135	-0.09%
2020/04/24	10	54.16	1	53.90	54.00	9	12,214	0.07%
2020/04/23	21	56.04	19	55.61	54.60	2	12,367	0.02%
2020/04/22	18	54.71	8	54.79	55.90	10	12,442	0.08%
2020/04/21	19	54.49	20	54.42	54.00	-1	12,394	-0.01%
2020/04/20	9	53.38	12	53.55	53.40	-3	12,231	-0.02%
2020/04/17	8	53.38	4	52.40	52.00	4	12,138	0.03%
2020/04/16	2	52.70	6	52.82	53.40	-4	12,063	-0.03%
2020/04/15	9	53.29	9	53.31	53.00	0	12,025	0.00%
2020/04/14	5	53.64	6	53.45	54.00	-1	11,926	-0.01%
2020/04/13	25	54.33	22	53.64	53.10	3	11,862	0.03%
2020/04/10	9	52.70	15	52.85	52.50	-6	11,721	-0.05%
2020/04/09	52	53.16	39	52.95	52.80	13	11,677	0.11%
2020/04/08	109	51.50	92.2	50.55	51.80	16.8	11,479	0.15%	大買/
2020/04/07	8	46.69	17	46.74	48.40	-9	11,116	-0.08%
2020/04/06	13	44.28	14	43.07	44.00	-1	10,970	-0.01%
2020/04/01	3	45.70	23	45.79	45.50	-20	10,811	-0.18%
2020/03/31	1	46.70	0	0.00	47.10	1	10,793	0.01%
2020/03/30	0	0.00	1	48.45	48.70	-1	10,818	-0.01%
2020/03/27	4	49.08	1	49.30	48.40	3	10,907	0.03%
2020/03/26	11	51.06	11	51.30	51.80	0	10,903	0.00%
2020/03/25	8	52.95	3	52.33	51.40	5	10,937	0.05%
2020/03/24	6	52.77	37	51.94	52.50	-31	10,937	-0.28%
2020/03/23	19	51.20	14	51.42	51.00	5	10,976	0.05%
2020/03/20	3	50.53	6	51.01	51.40	-3	10,835	-0.03%
2020/03/19	19	48.22	27	49.04	47.20	-8	10,721	-0.07%
2020/03/18	40	51.61	34	51.49	50.50	6	10,591	0.06%
2020/03/17	24	47.78	23	47.29	49.15	1	10,397	0.01%
2020/03/16	11	49.10	45	48.64	46.55	-34	10,242	-0.33%
2020/03/13	5	47.33	36	46.14	49.45	-31	10,142	-0.31%
2020/03/12	2	51.30	6	52.07	50.00	-4	10,088	-0.04%
2020/03/11	4	55.65	3	54.60	54.20	1	9,966	0.01%
2020/03/10	19	53.67	14	53.75	55.20	5	9,869	0.05%
2020/03/09	8	56.94	13	57.08	55.00	-5	9,664	-0.05%
2020/03/06	17	57.44	10	57.67	57.60	7	9,457	0.07%
2020/03/05	14	57.96	41	57.57	56.90	-27	9,328	-0.29%
2020/03/04	10	56.93	6	56.73	56.70	4	9,246	0.04%
2020/03/03	45	57.88	23	57.93	57.90	22	9,238	0.24%
2020/03/02	4	55.88	3	55.93	56.00	1	9,054	0.01%
2020/02/27	65	58.50	65	57.68	55.40	0	8,973	0.00%
2020/02/26	66	57.45	113	57.51	57.10	-47	8,663	-0.54%	大賣/
2020/02/25	15	56.25	30	56.22	55.90	-15	8,348	-0.18%
2020/02/24	74	57.18	16	56.23	55.70	58	8,210	0.71%
2020/02/21	5	55.48	7	55.69	55.50	-2	8,069	-0.02%
2020/02/20	60	55.82	35	55.67	55.50	25	7,975	0.31%
2020/02/19	52	57.53	10	57.68	58.20	42	7,523	0.56%
2020/02/18	61	58.19	41	59.43	57.20	20	7,427	0.27%
2020/02/17	43	60.84	41	60.90	59.70	2	7,168	0.03%
2020/02/14	136	58.05	200	58.09	60.30	-64	6,726	-0.95%	大買/大賣/
2020/02/13	127	54.82	109	55.24	54.90	18	6,002	0.30%	大買/大賣/
2020/02/12	42	53.11	14	52.94	52.40	28	5,496	0.51%
2020/02/11	2	52.05	2	51.60	52.00	0	5,386	0.00%
2020/02/10	8	52.46	4	52.28	51.30	4	5,538	0.07%
2020/02/07	6	52.13	31	52.09	52.00	-25	5,440	-0.46%
2020/02/06	14	53.16	26	53.38	53.60	-12	5,321	-0.23%
2020/02/05	52	53.39	19	52.94	52.60	33	5,214	0.63%
2020/02/04	11	51.77	5	51.96	51.70	6	4,944	0.12%
2020/02/03	13	52.58	19	52.69	52.70	-6	4,849	-0.12%
2020/01/31	53	52.65	47	52.93	53.30	6	4,686	0.13%
2020/01/30	5	49.98	2	49.68	49.80	3	4,367	0.07%
2020/01/20	1	51.20	32	51.08	51.00	-31	4,231	-0.73%
2020/01/17	12	50.43	58	50.47	50.30	-46	4,153	-1.11%
2020/01/16	9	48.91	13	48.87	49.20	-4	3,998	-0.10%
2020/01/15	10	47.43	19	47.30	47.20	-9	3,778	-0.24%
2020/01/14	2	46.70	3	47.00	46.60	-1	3,766	-0.03%
2020/01/13	2	46.20	12	46.42	46.65	-10	3,761	-0.27%
2020/01/10	4	45.26	6	45.13	45.40	-2	3,835	-0.05%
2020/01/09	3	45.47	17	45.20	45.30	-14	3,831	-0.37%
2020/01/08	1	44.30	1	44.50	44.20	0	3,898	0.00%
2020/01/07	1	44.85	2	44.90	44.70	-1	3,949	-0.03%
2020/01/06	2	45.53	3	45.78	45.65	-1	3,964	-0.03%
2020/01/03	2	46.68	1	46.40	46.30	1	4,085	0.02%
2020/01/02	2	47.13	30	47.08	47.25	-28	4,108	-0.68%
2019/12/31	1	46.15	2	46.08	46.00	-1	4,206	-0.02%
2019/12/30	1	46.30	152	46.23	46.05	-151	4,311	-3.50%	大賣/鉅額交易
2019/12/27	1	46.85	8	46.89	46.85	-7	4,271	-0.16%
2019/12/26	26	46.32	17	46.28	46.05	9	4,260	0.21%
2019/12/25	1	47.80	3	47.47	47.20	-2	4,222	-0.05%
2019/12/24	6	47.78	7	47.50	47.70	-1	4,240	-0.02%
2019/12/23	55	47.02	24	47.01	47.60	31	4,127	0.75%
2019/12/20	15	45.90	38	45.79	46.00	-23	3,987	-0.58%
2019/12/19	29	46.03	6	46.02	46.50	23	3,933	0.58%
2019/12/18	9	44.88	11	45.30	45.10	-2	3,831	-0.05%
2019/12/17	1	43.85	7	44.07	44.10	-6	3,703	-0.16%
2019/12/16	0	0.00	1	44.00	44.00	-1	3,732	-0.03%
2019/12/13	36	44.27	3	44.00	43.70	33	3,946	0.84%
2019/12/12	50	43.73	36	43.39	43.45	14	3,953	0.35%
2019/12/10	10	42.40	0	0.00	42.55	10	4,116	0.24%
2019/12/09	3	42.47	50	42.55	42.60	-47	4,163	-1.13%
2019/12/06	1	43.65	4	43.98	44.05	-3	4,135	-0.07%
2019/12/05	1	43.35	1	43.55	43.55	0	4,414	0.00%
2019/12/04	1	43.10	1	42.90	43.00	0	4,464	0.00%
2019/12/03	3	43.05	0	0.00	42.90	3	4,563	0.07%
2019/11/29	2	44.20	16	44.28	43.75	-14	4,658	-0.30%
2019/11/28	19	44.76	5	44.44	44.80	14	4,686	0.30%
2019/11/27	2	43.75	11	43.76	43.95	-9	4,687	-0.19%
2019/11/26	1	43.60	1	43.30	43.60	0	4,722	0.00%
2019/11/25	0	0.00	50	43.00	42.95	-50	4,789	-1.04%
2019/11/22	11	42.79	24	42.75	42.70	-13	4,867	-0.27%
2019/11/21	12	42.66	7	42.84	43.20	5	4,990	0.10%
2019/11/20	5	43.20	12	43.05	43.15	-7	5,080	-0.14%
2019/11/19	27	43.89	4	43.99	43.60	23	5,197	0.44%
2019/11/18	35	44.12	40	44.08	44.30	-5	5,226	-0.10%
2019/11/15	33	42.54	0	0.00	43.00	33	5,233	0.63%
2019/11/14	3	41.58	55	42.30	41.65	-52	5,387	-0.97%
2019/11/13	1	42.90	1	43.25	42.70	0	5,441	0.00%
2019/11/12	1	42.65	1	42.95	43.20	0	5,495	0.00%
2019/11/11	14	42.47	6	43.09	42.10	8	5,660	0.14%
2019/11/08	21	44.45	19	44.41	43.85	2	5,702	0.04%
2019/11/07	57	44.22	21	44.10	44.45	36	5,784	0.62%
2019/11/06	3	42.75	1	42.85	42.50	2	5,882	0.03%
2019/11/04	1	42.75	1	42.55	42.55	0	6,228	0.00%
2019/11/01	2	43.10	1	42.85	43.10	1	6,305	0.02%
2019/10/31	13	43.58	12	43.49	43.25	1	6,445	0.02%
2019/10/30	0	0.00	1	43.00	43.15	-1	6,554	-0.02%
2019/10/29	1	43.20	3	42.67	42.25	-2	6,586	-0.03%
2019/10/28	2	42.15	0	0.00	42.30	2	6,674	0.03%
2019/10/25	1	42.80	1	42.55	42.65	0	6,713	0.00%
2019/10/24	4	43.39	0	0.00	43.40	4	6,710	0.06%
2019/10/23	2	42.88	33	43.01	42.50	-31	6,712	-0.46%
2019/10/22	9	43.22	70	43.54	42.75	-61	6,735	-0.91%
2019/10/21	3	42.53	20	42.75	42.55	-17	6,731	-0.25%
2019/10/18	114	41.99	45	42.89	42.85	69	6,792	1.02%	大買/
2019/10/17	5	41.26	3	41.52	41.50	2	6,731	0.03%
2019/10/16	9	41.53	5	41.58	41.80	4	6,818	0.06%
2019/10/15	4	40.66	1	40.15	40.60	3	6,821	0.04%
2019/10/14	3	38.83	2	39.10	39.30	1	6,860	0.01%
2019/10/09	35	38.51	5	38.84	38.85	30	6,895	0.44%
2019/10/08	2	41.48	1	40.95	41.05	1	6,871	0.01%
2019/10/07	5	42.46	24	42.44	42.30	-19	6,886	-0.28%
2019/10/04	25	40.36	6	40.78	40.30	19	6,848	0.28%
2019/10/01	3	42.30	2	42.05	42.20	1	6,981	0.01%
2019/09/27	82	41.88	0	0.00	42.05	82	6,999	1.17%
2019/09/26	0	0.00	32	43.80	43.85	-32	7,086	-0.45%
2019/09/24	2	44.28	0	0.00	43.80	2	7,262	0.03%
2019/09/23	2	44.40	1	44.35	44.30	1	7,290	0.01%
2019/09/20	1	44.00	3	43.83	43.85	-2	7,379	-0.03%
2019/09/19	2	43.78	1	43.65	43.60	1	7,393	0.01%
2019/09/18	94	43.43	172	44.02	43.40	-78	7,383	-1.06%	大賣/
2019/09/17	0	0.00	1	45.40	45.20	-1	7,202	-0.01%
2019/09/16	10	45.50	2	44.55	44.85	8	7,215	0.11%
2019/09/12	11	47.29	0	0.00	46.70	11	7,126	0.15%
2019/09/11	52	47.19	0	0.00	47.15	52	7,212	0.72%
2019/09/10	14	46.50	5	46.55	46.85	9	7,338	0.12%
2019/09/09	76	46.79	64	46.99	46.70	12	7,411	0.16%
2019/09/06	1	51.30	1	51.60	51.50	0	7,243	0.00%
2019/09/05	3	51.20	13	51.32	51.40	-10	7,472	-0.13%
2019/09/04	41	51.10	3	50.83	51.00	38	7,480	0.51%
2019/09/03	10	50.67	8	51.35	50.50	2	7,592	0.03%
2019/09/02	70	50.71	1	51.00	51.70	69	7,645	0.90%
2019/08/30	21	50.91	7	50.30	50.30	14	7,796	0.18%
2019/08/29	72	51.29	1	50.80	50.80	71	7,929	0.90%
2019/08/28	21	51.38	0	0.00	50.60	21	7,921	0.27%
2019/08/27	2	51.40	0	0.00	51.00	2	7,869	0.03%
2019/08/26	11	52.60	0	0.00	51.30	11	7,858	0.14%
2019/08/23	8	53.80	7	53.70	53.60	1	7,771	0.01%
2019/08/22	1	54.50	0	0.00	54.90	1	7,731	0.01%
2019/08/21	3	54.40	0	0.00	54.20	3	7,650	0.04%
2019/08/20	0	0.00	12	55.55	55.00	-12	7,684	-0.16%
2019/08/19	4	55.65	15	55.54	55.20	-11	7,690	-0.14%
2019/08/16	8	53.61	4	53.40	53.20	4	7,605	0.05%
2019/08/15	2	53.80	0	0.00	53.90	2	7,544	0.03%
2019/08/14	28	54.77	17	55.02	54.60	11	7,517	0.15%
2019/08/13	1	54.90	2	53.80	53.10	-1	7,466	-0.01%
2019/08/12	2	55.50	1	54.50	54.40	1	7,543	0.01%
2019/08/08	4	55.25	71	56.03	56.50	-67	7,500	-0.89%
2019/08/07	1	52.80	1	53.40	52.80	0	7,291	0.00%
2019/08/06	6	52.40	115	53.00	53.80	-109	7,271	-1.50%	大賣/鉅額交易
2019/08/05	6	51.13	6	50.92	50.70	0	7,113	0.00%
2019/08/02	20	52.86	28	53.19	52.70	-8	7,225	-0.11%
2019/08/01	5	52.88	28	52.76	53.00	-23	7,491	-0.31%
2019/07/31	9	51.49	1	51.60	51.60	8	7,711	0.10%
2019/07/30	12	51.35	116	51.14	51.50	-104	7,891	-1.32%	大賣/鉅額交易
2019/07/26	1	49.80	1	49.70	49.60	0	8,083	0.00%
2019/07/25	1	49.80	3	49.92	49.85	-2	8,164	-0.02%
2019/07/24	17	49.45	0	0.00	49.40	17	8,324	0.20%
2019/07/23	50	49.95	16	50.02	49.80	34	8,400	0.40%
2019/07/22	0	0.00	1	50.60	50.70	-1	8,389	-0.01%
2019/07/18	11	49.66	5	49.49	49.00	6	8,547	0.07%
2019/07/17	2	50.03	1	50.10	50.10	1	8,531	0.01%
2019/07/16	2	51.20	52	51.32	50.70	-50	8,540	-0.59%
2019/07/15	2	52.10	1	52.00	51.90	1	8,616	0.01%
2019/07/12	6	51.07	26	51.40	51.50	-20	8,738	-0.23%
2019/07/11	14	50.03	28	50.09	50.70	-14	8,819	-0.16%
2019/07/10	2	50.90	6	51.22	50.20	-4	9,016	-0.04%
2019/07/09	11	50.86	0	0.00	49.85	11	9,495	0.12%
2019/07/08	13	50.69	11	50.27	50.60	2	10,127	0.02%
2019/07/05	6	51.73	1	52.00	51.70	5	10,138	0.05%
2019/07/04	61	51.88	20	52.29	52.10	41	10,181	0.40%
2019/07/03	57	51.98	133	52.25	51.70	-76	10,261	-0.74%	大賣/
2019/07/02	4	54.63	4	54.85	54.30	0	10,153	0.00%
2019/07/01	19	54.68	15	55.44	55.50	4	10,229	0.04%
2019/06/28	10	53.65	4	53.80	54.60	6	10,178	0.06%
2019/06/27	58	54.63	13	54.77	53.70	45	10,264	0.44%
2019/06/26	5	53.50	0	0.00	54.00	5	10,310	0.05%
2019/06/25	21	54.11	1	53.40	54.10	20	10,371	0.19%
2019/06/24	51	54.08	21	53.95	54.30	30	10,411	0.29%
2019/06/21	20	53.85	85	53.60	53.10	-65	10,404	-0.62%
2019/06/20	16	54.52	31	54.11	54.30	-15	10,366	-0.14%
2019/06/19	39	53.62	18	54.23	53.40	21	10,343	0.20%
2019/06/18	17	52.02	5	53.04	53.40	12	10,289	0.12%
2019/06/17	2	53.50	2	52.95	52.70	0	10,162	0.00%
2019/06/14	2	55.95	3	55.43	55.00	-1	10,109	-0.01%
2019/06/13	10	55.07	10	55.52	54.90	0	10,050	0.00%
2019/06/12	2	54.20	87	53.96	54.00	-85	9,826	-0.87%
2019/06/11	7	53.69	2	53.40	53.10	5	9,808	0.05%
2019/06/10	6	52.80	22	53.12	52.60	-16	9,740	-0.16%
2019/06/06	9	52.67	3	52.20	52.70	6	9,728	0.06%
2019/06/05	6	50.72	28	51.33	51.70	-22	9,543	-0.23%
2019/06/04	1	48.60	2	48.80	48.40	-1	9,438	-0.01%
2019/06/03	21	47.43	20	47.25	47.35	1	9,508	0.01%
2019/05/31	2	48.20	6	48.05	48.20	-4	9,800	-0.04%
2019/05/30	21	47.35	0	0.00	47.45	21	9,783	0.21%
2019/05/29	8	47.23	10	47.23	47.50	-2	9,802	-0.02%
2019/05/28	55	46.14	10	46.24	47.30	45	9,865	0.46%
2019/05/27	2	44.63	102	44.50	45.60	-100	9,886	-1.01%	大賣/
2019/05/24	1	45.60	0	0.00	45.95	1	9,851	0.01%
2019/05/23	18	46.69	15	46.99	46.25	3	9,818	0.03%
2019/05/22	3	48.95	3	49.85	48.95	0	9,878	0.00%
2019/05/21	6	48.87	2	48.65	49.75	4	9,976	0.04%
2019/05/20	51	49.80	50	48.39	48.75	1	10,042	0.01%
2019/05/17	6	51.43	6	50.77	49.55	0	9,982	0.00%
2019/05/16	2	52.95	5	52.80	51.70	-3	9,904	-0.03%
2019/05/15	0	0.00	16	51.83	51.60	-16	9,874	-0.16%
2019/05/14	3	49.03	3	49.32	50.80	0	9,929	0.00%
2019/05/13	1	50.30	0	0.00	50.00	1	10,008	0.01%
2019/05/10	166	51.49	6	50.18	50.00	160	10,404	1.54%	大買/鉅額交易
2019/05/09	22	53.26	207	52.36	50.50	-185	10,496	-1.76%	大賣/鉅額交易
2019/05/08	70	54.19	38	54.61	55.00	32	10,425	0.31%
2019/05/07	11	52.30	14	51.74	53.70	-3	10,216	-0.03%
2019/05/06	64	51.08	1	50.00	50.00	63	10,111	0.62%
2019/05/03	51	51.24	18.2	51.64	51.70	32.8	10,062	0.33%
2019/05/02	13	50.70	0	0.00	50.70	13	10,037	0.13%
2019/04/30	3	50.67	7	50.60	51.20	-4	10,095	-0.04%
2019/04/29	150	49.74	100	47.78	49.25	50	10,047	0.50%	大買/
2019/04/26	2	49.20	2	49.63	48.50	0	10,085	0.00%
2019/04/25	2	48.25	2	49.40	49.10	0	10,291	0.00%
2019/04/24	4	50.10	3	49.97	49.00	1	10,513	0.01%
2019/04/23	104	50.50	2	50.40	50.70	102	10,808	0.94%	大買/鉅額交易
2019/04/22	4	50.05	0	0.00	49.70	4	11,100	0.04%
2019/04/19	29	51.29	5	50.62	50.40	24	11,010	0.22%
2019/04/18	15	50.58	10	51.34	50.00	5	10,844	0.05%
2019/04/17	2	51.20	1	50.80	52.00	1	10,676	0.01%
2019/04/16	39	51.12	150	51.02	50.70	-111	10,536	-1.05%	大賣/鉅額交易
2019/04/15	2	49.75	116	49.87	51.00	-114	10,281	-1.11%	大賣/鉅額交易
2019/04/12	94	47.24	91	47.80	46.45	3	9,716	0.03%
2019/04/11	8	46.39	11	46.43	46.95	-3	9,029	-0.03%
2019/04/10	15	45.29	4	45.90	45.75	11	8,884	0.12%
2019/04/09	10	45.93	10	45.72	45.45	0	8,873	0.00%
2019/04/08	34	45.45	6	45.23	45.10	28	8,766	0.32%
2019/04/03	188	44.82	3	44.83	44.70	185	8,714	2.12%	大買/鉅額交易
2019/04/02	7	44.04	1	44.30	43.85	6	8,645	0.07%
2019/04/01	1	44.90	3	44.95	44.00	-2	8,611	-0.02%
2019/03/29	6	43.77	69	43.80	43.85	-63	8,466	-0.74%
2019/03/28	4	42.36	2	42.25	41.80	2	8,339	0.02%
2019/03/27	22	41.94	1	42.05	42.15	21	8,292	0.25%
2019/03/26	32	41.30	1	41.60	41.40	31	8,246	0.38%
2019/03/25	5	40.62	2	40.53	40.80	3	8,317	0.04%
2019/03/22	12	41.27	11	42.08	41.20	1	8,334	0.01%
2019/03/21	0	0.00	3	41.82	42.00	-3	8,383	-0.04%
2019/03/20	7	41.15	6	41.59	41.10	1	8,350	0.01%
2019/03/19	3	40.97	1	41.20	41.60	2	8,334	0.02%
2019/03/18	3	40.83	1	40.40	40.40	2	8,292	0.02%
2019/03/15	10	41.28	12	41.53	41.15	-2	8,266	-0.02%
2019/03/14	51	41.54	4	41.46	41.90	47	8,256	0.57%
2019/03/13	3	40.57	2	40.65	40.80	1	8,263	0.01%
2019/03/12	3	41.45	0	0.00	40.45	3	8,221	0.04%
2019/03/11	1	41.35	1	41.50	41.35	0	8,174	0.00%
2019/03/08	5	41.94	2	41.45	41.45	3	8,280	0.04%
2019/03/07	6	43.12	15	43.09	42.65	-9	8,253	-0.11%
2019/03/06	10	45.47	4	45.93	43.70	6	8,223	0.07%
2019/03/04	0	0.00	3	44.30	44.40	-3	8,107	-0.04%
2019/02/27	2	42.90	4	43.56	44.30	-2	8,141	-0.02%
2019/02/26	2	43.95	2	43.63	43.60	0	8,098	0.00%
2019/02/25	33	43.98	2	44.28	44.45	31	8,177	0.38%
2019/02/22	4	43.41	30	43.55	43.40	-26	8,166	-0.32%
2019/02/21	55	45.62	0	0.00	44.40	55	8,278	0.66%
2019/02/20	3	44.15	5	43.98	45.00	-2	8,215	-0.02%
2019/02/19	1	44.30	1	44.60	44.20	0	8,137	0.00%
2019/02/18	3	44.17	23	44.91	44.15	-20	8,149	-0.25%
2019/02/15	28	44.31	50	44.19	44.30	-22	8,216	-0.27%
2019/02/14	51	46.24	1	46.15	45.10	50	8,225	0.61%
2019/02/13	39	46.75	7	45.99	45.25	32	8,184	0.39%
2019/02/12	9	47.17	23	47.07	46.95	-14	8,142	-0.17%
2019/02/11	22	47.59	118	45.93	48.05	-96	8,166	-1.18%	大賣/
2019/01/30	117	42.03	8	42.76	43.70	109	7,777	1.40%	大買/鉅額交易
2019/01/29	3	41.37	2	41.80	40.65	1	7,542	0.01%
2019/01/28	2	41.60	2	42.13	41.10	0	7,297	0.00%
2019/01/25	2	40.95	30	40.95	40.80	-28	7,166	-0.39%
2019/01/24	0	0.00	10	41.09	41.25	-10	7,083	-0.14%
2019/01/23	10	40.97	4	40.56	41.00	6	6,996	0.09%
2019/01/22	1	39.85	0	0.00	39.65	1	6,839	0.01%
2019/01/21	3	40.83	250	40.35	40.30	-247	6,699	-3.69%	大賣/鉅額交易
2019/01/18	4	41.03	5	41.20	41.35	-1	6,564	-0.02%
2019/01/17	5	41.71	5	41.57	40.55	0	6,416	0.00%
2019/01/16	254	40.17	244	39.41	41.15	10	6,188	0.16%	大買/大賣/
2019/01/15	118	38.47	92	38.36	39.60	26	5,890	0.44%	大買/
2019/01/14	397	36.62	207	36.83	38.20	190	5,445	3.49%	大買/大賣/鉅額交易
2019/01/09	0	0.00	449	35.49	35.25	-449	5,146	-8.73%	大賣/鉅額交易
2019/01/08	120	35.41	22	35.23	35.50	98	5,156	1.90%	大買/
2019/01/07	1	35.05	1	35.50	35.05	0	5,120	0.00%
2019/01/04	0	0.00	1	34.10	34.90	-1	5,160	-0.02%
2019/01/03	2	34.80	3	34.60	34.80	-1	5,244	-0.02%
2019/01/02	3	35.15	1	35.00	34.40	2	5,265	0.04%
2018/12/28	0	0.00	1	34.00	34.55	-1	5,266	-0.02%
2018/12/26	2	33.05	0	0.00	32.65	2	5,456	0.04%
2018/12/25	2	33.45	0	0.00	33.20	2	5,582	0.04%
2018/12/24	5	34.55	2	34.30	34.55	3	5,528	0.05%
2018/12/21	2	35.53	0	0.00	35.50	2	5,693	0.04%
2018/12/19	2	35.45	0	0.00	35.20	2	5,620	0.04%
2018/12/17	0	0.00	5	35.57	35.65	-5	5,602	-0.09%
2018/12/14	0	0.00	2	35.40	35.50	-2	5,722	-0.03%
2018/12/12	0	0.00	2	34.45	34.80	-2	5,750	-0.03%
2018/12/11	50	34.90	0	0.00	34.25	50	5,785	0.86%
2018/12/10	2	33.65	0	0.00	34.30	2	5,869	0.03%
2018/12/07	3	34.10	0	0.00	34.30	3	5,914	0.05%
2018/12/06	2	33.60	0	0.00	34.00	2	5,940	0.03%
2018/12/04	51	35.77	2	35.55	35.40	49	6,055	0.81%
2018/12/03	8	36.69	103	36.49	36.35	-95	6,100	-1.56%	大賣/
2018/11/30	0	0.00	2	35.63	35.50	-2	6,288	-0.03%
2018/11/29	5	35.43	2	36.05	34.90	3	6,381	0.05%
2018/11/28	4	35.70	22	35.81	35.60	-18	6,722	-0.27%
2018/11/27	3	35.03	4	34.68	35.35	-1	6,715	-0.01%
2018/11/26	9	33.59	1	34.55	34.55	8	6,769	0.12%
2018/11/23	1	33.50	0	0.00	33.10	1	6,853	0.01%
2018/11/22	101	35.12	101	33.36	33.10	0	6,997	0.00%	大買/大賣/
2018/11/21	0	0.00	100	34.63	34.60	-100	7,287	-1.37%
2018/11/20	1	34.55	1	35.50	34.50	0	7,661	0.00%
2018/11/19	0	0.00	40	35.20	35.25	-40	7,658	-0.52%
2018/11/16	1	35.05	1	34.55	34.55	0	7,754	0.00%
2018/11/14	0	0.00	1	35.00	34.75	-1	7,837	-0.01%
2018/11/13	1	34.15	61	34.20	34.25	-60	7,727	-0.78%
2018/11/09	0	0.00	5	33.00	33.20	-5	7,615	-0.07%
2018/11/08	0	0.00	233	34.93	32.10	-233	7,626	-3.06%	大賣/鉅額交易
2018/11/01	0	0.00	10	30.40	30.65	-10	7,783	-0.13%
2018/10/16	8	28.85	8	28.10	28.85	0	9,755	0.00%
2018/10/09	3	28.50	4	28.95	28.80	-1	10,178	-0.01%
2018/10/08	14	30.10	0	0.00	29.45	14	10,380	0.13%
2018/10/05	0	0.00	1	29.10	29.40	-1	10,806	-0.01%
2018/10/04	50	30.33	50	30.20	30.30	0	10,989	0.00%
2018/10/03	0	0.00	16	31.52	32.00	-16	10,902	-0.15%
2018/10/01	26	30.57	24	30.50	30.95	2	10,962	0.02%
2018/09/28	30	31.92	0	0.00	31.70	30	10,991	0.27%
2018/09/27	20	32.20	21	32.05	32.25	-1	10,989	-0.01%
2018/09/26	3	31.95	0	0.00	32.10	3	11,010	0.03%
2018/09/25	2	31.63	1	32.00	32.15	1	11,008	0.01%
2018/09/21	2	31.65	0	0.00	31.45	2	10,954	0.02%
2018/09/20	34	31.65	4	30.90	30.85	30	10,881	0.28%
2018/09/19	0	0.00	1	32.85	32.25	-1	10,713	-0.01%
2018/09/18	2	32.75	2	33.10	33.10	0	10,631	0.00%
2018/09/17	34	33.27	4	34.00	33.15	30	10,586	0.28%
2018/09/13	10	33.20	1	32.95	33.20	9	10,476	0.09%
2018/09/12	2	33.30	1	33.95	33.30	1	10,383	0.01%
2018/09/11	0	0.00	2	34.60	34.70	-2	10,325	-0.02%
2018/09/10	24	34.00	3	33.18	33.00	21	10,218	0.21%
2018/09/07	2	34.40	1	34.50	34.60	1	10,088	0.01%
2018/09/06	0	0.00	12	36.21	35.00	-12	10,124	-0.12%
2018/09/05	50	35.00	15	34.66	34.70	35	9,826	0.36%
2018/09/04	20	36.09	204	34.41	34.10	-184	9,652	-1.91%	大賣/鉅額交易
2018/09/03	11	36.34	11	36.64	36.70	0	9,251	0.00%
2018/08/31	56	36.97	5	36.98	36.60	51	9,128	0.56%
2018/08/30	1	35.90	2	36.95	36.70	-1	8,975	-0.01%
2018/08/29	1	36.65	3	36.85	37.35	-2	8,820	-0.02%
2018/08/28	20	35.51	16	35.72	36.70	4	8,635	0.05%
2018/08/27	0	0.00	6	35.12	35.30	-6	8,230	-0.07%
2018/08/24	1	32.60	1	32.50	33.10	0	7,915	0.00%
2018/08/23	0	0.00	7	32.10	32.35	-7	7,920	-0.09%
2018/08/22	7	31.40	0	0.00	32.25	7	7,714	0.09%
2018/08/21	154	30.57	3	31.47	31.75	151	7,654	1.97%	大買/鉅額交易
2018/08/20	100	29.99	1	30.20	30.30	99	7,477	1.32%
2018/08/16	2	29.40	2	30.00	30.10	0	7,415	0.00%
2018/08/15	3	29.90	3	30.23	29.85	0	7,407	0.00%
2018/08/14	1	29.50	50	30.45	29.65	-49	7,324	-0.67%
2018/08/13	1	30.50	1	30.75	30.75	0	7,189	0.00%
2018/08/10	2	32.30	3	32.05	31.80	-1	7,032	-0.01%
2018/08/09	1	31.90	3	31.95	31.90	-2	6,961	-0.03%
2018/08/08	33	31.90	1	32.85	31.75	32	6,907	0.46%
2018/08/07	3	32.30	3	32.52	32.65	0	6,787	0.00%
2018/08/06	0	0.00	1	31.80	31.80	-1	6,687	-0.01%
2018/08/03	0	0.00	2	32.20	32.20	-2	6,627	-0.03%
2018/08/02	2	32.00	61	31.86	32.30	-59	6,498	-0.91%
2018/08/01	11	32.74	20	32.40	31.85	-9	6,373	-0.14%
2018/07/31	4	32.03	4	32.00	32.00	0	6,187	0.00%
2018/07/30	5	32.48	4	31.95	32.40	1	6,110	0.02%
2018/07/27	12	31.81	6	31.70	32.00	6	5,970	0.10%
2018/07/26	70	31.07	3	32.14	31.00	67	5,694	1.18%
2018/07/25	3	29.17	0	0.00	29.25	3	5,245	0.06%
2018/07/24	6	29.56	8	30.08	29.30	-2	5,128	-0.04%
2018/07/23	0	0.00	4	28.43	27.95	-4	4,781	-0.08%
2018/07/20	3	28.65	10	28.55	28.60	-7	4,759	-0.15%
2018/07/19	1	28.55	1	28.50	28.45	0	4,688	0.00%
2018/07/18	265	28.47	0	0.00	28.60	265	4,648	5.70%	大買/鉅額交易
2018/07/17	2	28.60	50	28.62	28.65	-48	4,508	-1.06%
2018/07/16	6	28.80	3	29.30	28.10	3	4,143	0.07%
2018/07/13	59	28.55	58	27.85	29.30	1	3,897	0.03%
2018/07/12	51	25.70	9	26.82	27.75	42	3,424	1.23%
2018/07/11	3	25.30	1	25.50	25.25	2	3,103	0.06%
2018/07/10	52	25.66	0	0.00	24.90	52	3,074	1.69%
2018/07/09	7	25.93	41	26.00	25.15	-34	2,996	-1.13%
2018/07/06	8	25.31	11	24.47	25.35	-3	2,827	-0.11%
2018/07/05	0	0.00	0.1	23.05	23.10	-0.1	2,615	0.00%
2018/07/04	9	23.83	2	23.90	23.85	7	2,583	0.27%
2018/06/26	3	23.47	1	23.70	23.60	2	2,427	0.08%
2018/06/25	3	23.60	3	23.52	23.35	0	2,387	0.00%
2018/06/19	3	23.25	50	22.92	22.90	-47	2,276	-2.06%
2018/06/15	0	0.00	1	23.60	23.50	-1	2,256	-0.04%
2018/06/14	2	24.58	50	23.90	23.60	-48	2,236	-2.15%
2018/06/05	1	23.60	1	23.70	23.85	0	1,935	0.00%
2018/06/04	50	24.07	0	0.00	23.60	50	1,887	2.65%
2018/06/01	0	0.00	50	23.29	23.50	-50	1,842	-2.71%
2018/05/31	50	22.36	0	0.00	23.65	50	1,706	2.93%
2018/05/30	0	0.00	30	21.40	21.50	-30	1,504	-1.99%
2018/05/29	0	0.00	20	21.65	21.60	-20	1,498	-1.33%
2018/05/23	0	0.00	50	21.57	21.85	-50	1,412	-3.54%
2018/05/22	50	22.20	0	0.00	22.10	50	1,367	3.66%
2018/05/16	0	0.00	5	21.75	21.80	-5	1,260	-0.40%
2018/05/09	1	22.00	1	22.20	22.30	0	1,007	0.00%
2018/05/04	151	22.50	1	22.70	22.45	150	913	16.42%	大買/鉅額交易
2018/05/03	150	22.50	0	0.00	21.75	150	869	17.24%	大買/鉅額交易
2018/05/02	150	22.15	0	0.00	22.25	150	828	18.09%	大買/鉅額交易
2018/03/31	0	20.10	0	0.00	18.95	0	596	0.01%
2018/03/09	0	0.00	3	18.95	18.90	-3	570	-0.53%
2018/03/02	0	0.00	2	18.75	18.80	-2	557	-0.36%
2018/02/22	0	0.00	1	19.15	19.20	-1	556	-0.18%
2018/02/21	0	0.00	4	19.08	19.20	-4	565	-0.71%
2018/02/08	0	0.00	4	18.80	18.85	-4	609	-0.66%
2018/01/30	0	0.00	3	20.40	20.40	-3	695	-0.43%
2018/01/10	5	21.25	0	0.00	21.20	5	759	0.66%
2018/01/02	2	20.80	1	20.85	20.95	1	692	0.14%