泰鼎-KY (4927)-元富-城東券商分點個股進出

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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/10/29	1	44.30	0	0.00	44.15	1	1,748	0.06%
2024/10/28	0	0.00	1	45.60	45.45	-1	1,734	-0.06%
2024/10/25	6	45.97	2	46.65	45.45	4	1,709	0.23%
2024/10/24	3	47.08	76	47.59	47.75	-73	1,661	-4.39%
2024/10/23	1	48.50	33	48.75	48.50	-32	1,630	-1.96%
2024/10/21	1.3	50.48	0	0.00	50.30	1.3	1,602	0.08%
2024/10/18	0.4	51.30	0	0.00	51.10	0.4	1,607	0.02%
2024/10/17	1.4	53.40	0	0.00	51.70	1.4	1,605	0.08%
2024/10/16	8	53.35	8	55.00	53.60	0	1,599	0.00%
2024/10/15	112	54.33	0.1	55.50	53.70	111.9	1,654	6.76%	大買/鉅額交易
2024/10/14	0	0.00	1	58.00	59.40	-1	1,766	-0.06%
2024/10/11	0	55.10	0	0.00	55.50	0	1,789	0.00%
2024/10/08	0.1	57.80	0	0.00	57.50	0.1	1,896	0.00%
2024/10/04	2	57.80	0	0.00	58.20	2	1,850	0.11%
2024/09/27	3	56.60	0	0.00	57.50	3	1,828	0.16%
2024/09/26	0	0.00	0.2	58.10	56.30	-0.2	1,831	-0.01%
2024/09/20	0	0.00	3	57.30	57.40	-3	1,825	-0.17%
2024/09/19	1	57.80	0	0.00	57.30	1	1,830	0.05%
2024/09/10	0.2	53.00	1	53.70	53.00	-0.8	1,744	-0.05%
2024/09/06	0	0.00	1	56.10	55.10	-1	1,730	-0.06%
2024/09/03	2	60.10	0	0.00	59.10	2	1,702	0.12%
2024/09/02	0	0.00	2	58.50	59.30	-2	1,707	-0.12%
2024/08/30	2	60.40	0	0.00	59.70	2	1,692	0.12%
2024/08/28	0	0.00	3	56.40	57.00	-3	1,665	-0.18%
2024/08/26	3	57.30	1	57.00	57.10	2	1,688	0.12%
2024/08/23	1	53.90	0	0.00	54.10	1	1,641	0.06%
2024/08/21	0	0.00	4	52.48	52.70	-4	1,653	-0.24%
2024/08/20	4	54.60	1	53.40	53.30	3	1,650	0.18%
2024/08/16	0	0.00	1	54.80	55.00	-1	1,629	-0.06%
2024/08/12	1	51.50	1	53.00	53.80	0	1,577	0.00%
2024/08/08	1	49.50	0	0.00	49.75	1	1,538	0.06%
2024/08/07	1	49.60	0	0.00	50.30	1	1,532	0.07%
2024/08/06	3	47.30	0	0.00	49.05	3	1,519	0.20%
2024/08/05	2	46.80	1	47.05	46.95	1	1,465	0.07%
2024/08/02	19	53.22	10	52.50	51.60	9	1,412	0.64%
2024/08/01	4	54.48	1	54.80	55.50	3	1,364	0.22%
2024/07/26	6	51.07	0	0.00	51.50	6	1,337	0.45%
2024/07/23	3	52.20	0	0.00	53.00	3	1,330	0.23%
2024/07/22	1	52.00	0	0.00	51.90	1	1,327	0.08%
2024/07/19	3	52.50	0	0.00	52.50	3	1,316	0.23%
2024/07/18	1	50.20	0	0.00	51.60	1	1,302	0.08%
2024/07/16	0	0.00	34	55.45	54.70	-34	1,258	-2.70%
2024/07/15	8	53.89	30	54.64	54.90	-22	1,186	-1.85%
2024/07/12	0	0.00	10	52.00	52.00	-10	977	-1.02%
2024/07/11	0	0.00	4	47.04	47.35	-4	901	-0.44%
2024/07/10	0	0.00	3	43.05	43.05	-3	805	-0.37%
2024/07/08	43	39.43	0	0.00	39.75	43	763	5.63%
2024/07/05	5	38.95	1	38.45	39.05	4	756	0.53%
2024/06/25	1	37.55	0	0.00	38.70	1	768	0.13%
2024/06/14	10	39.10	0	0.00	39.05	10	745	1.34%
2024/06/13	1	38.75	0	0.00	38.55	1	756	0.13%
2024/06/11	2	38.90	0	0.00	38.90	2	762	0.26%
2024/06/06	1	39.70	0	0.00	39.00	1	798	0.13%
2024/06/05	0	0.00	1	40.70	40.80	-1	780	-0.13%
2024/06/03	1	42.30	0	0.00	41.20	1	800	0.12%
2024/05/23	2	40.60	0	0.00	40.40	2	786	0.25%
2024/05/13	0	0.00	42	40.60	40.75	-42	749	-5.61%
2024/04/15	0	0.00	1	40.25	39.65	-1	654	-0.15%
2024/03/19	1	41.35	0	0.00	41.15	1	515	0.19%
2024/03/15	2	40.60	0	0.00	40.45	2	486	0.41%
2024/03/14	1	40.80	0	0.00	41.25	1	474	0.21%
2024/03/12	0	42.55	0	0.00	42.15	0	426	0.00%
2024/03/11	1	43.50	0	0.00	42.65	1	397	0.25%
2024/03/08	0	0.00	10	42.80	42.35	-10	378	-2.64%
2024/03/05	1	43.75	1	42.90	42.90	0	301	0.00%
2024/03/04	1	45.15	0	0.00	44.65	1	272	0.37%
2024/03/01	0	45.73	1	45.50	45.45	-1	258	-0.39%
2024/02/27	1	46.70	0	0.00	46.80	1	224	0.44%
2024/02/26	1	47.95	0	0.00	47.40	1	224	0.45%
2024/02/02	1	47.70	1	47.25	47.30	0	213	0.00%
2023/12/15	0	0.00	1	50.90	50.80	-1	444	-0.23%
2023/12/11	0	0.00	3	50.60	50.40	-3	483	-0.62%
2023/12/06	2	50.50	0	0.00	50.50	2	511	0.39%
2023/12/04	2	51.50	0	0.00	50.50	2	539	0.37%
2023/11/28	0	0.00	1	49.20	49.90	-1	618	-0.16%
2023/11/21	1	50.10	0	0.00	50.10	1	650	0.15%
2023/11/09	0	0.00	1	47.65	47.15	-1	706	-0.14%
2023/10/31	1	48.20	0	0.00	46.65	1	758	0.13%
2023/10/27	1	47.35	0	0.00	46.85	1	768	0.13%
2023/10/26	0.3	48.10	0	0.00	47.90	0.3	764	0.03%
2023/10/25	0.5	49.52	0	0.00	49.10	0.5	759	0.07%
2023/10/24	1	50.50	1	50.10	49.90	0	754	0.00%
2023/10/20	0	0.00	1	50.40	49.95	-1	762	-0.13%
2023/10/11	1	52.60	0	0.00	52.50	1	842	0.12%
2023/10/06	0.3	54.70	0	0.00	52.70	0.3	861	0.03%
2023/09/27	0	0.00	1	54.90	55.00	-1	1,018	-0.10%
2023/09/20	0	0.00	3	57.43	57.10	-3	1,187	-0.25%
2023/09/07	1	56.50	0	0.00	56.10	1	1,204	0.08%
2023/09/06	0	0.00	1	57.00	57.00	-1	1,200	-0.08%
2023/09/05	2	59.65	1	59.90	60.10	1	1,176	0.08%
2023/09/01	0.2	58.10	0	0.00	57.70	0.2	1,180	0.01%
2023/08/23	0	0.00	1	52.40	52.30	-1	1,377	-0.07%
2023/08/21	0	0.00	4	52.50	52.70	-4	1,390	-0.29%
2023/08/18	0	0.00	2	51.60	51.60	-2	1,391	-0.14%
2023/08/15	4.4	52.42	0	0.00	52.70	4.4	1,466	0.30%
2023/08/14	2	54.60	0	0.00	54.60	2	1,451	0.14%
2023/08/11	0	0.00	3	60.57	60.60	-3	1,469	-0.20%
2023/08/10	3	60.70	1	60.60	61.60	2	1,478	0.14%
2023/08/09	4	62.28	3	61.50	61.60	1	1,472	0.07%
2023/08/08	2	62.10	0	0.00	62.10	2	1,469	0.14%
2023/08/04	2	57.85	1	57.80	57.70	1	1,453	0.07%
2023/07/31	1	62.30	0	0.00	62.00	1	1,445	0.07%
2023/07/28	0	0.00	1	63.00	62.40	-1	1,434	-0.07%
2023/07/24	0	0.00	5	63.06	62.60	-5	1,430	-0.35%
2023/07/21	1	64.40	0	0.00	63.20	1	1,433	0.07%
2023/07/20	0	0.00	8	65.23	65.10	-8	1,449	-0.55%
2023/07/19	8.2	64.54	0	0.00	63.90	8.2	1,450	0.56%
2023/07/13	0	0.00	4	66.75	67.10	-4	1,439	-0.28%
2023/07/12	3	66.80	0	0.00	67.00	3	1,424	0.21%
2023/07/07	1	65.80	0	0.00	66.80	1	1,574	0.06%
2023/07/06	2	65.45	0	0.00	65.80	2	1,633	0.12%
2023/07/05	4	67.45	0	0.00	67.80	4	1,583	0.25%
2023/07/04	2	70.35	8	67.34	70.20	-6	1,531	-0.39%
2023/07/03	3	63.53	3	64.47	65.10	0	1,416	0.00%
2023/06/30	0	0.00	6	62.80	63.20	-6	1,386	-0.43%
2023/06/29	1	60.70	0	0.00	61.20	1	1,386	0.07%
2023/06/28	0.2	60.00	0	0.00	60.00	0.2	1,381	0.01%
2023/06/21	0	0.00	7	61.09	61.20	-7	1,385	-0.51%
2023/06/20	0	0.00	1	60.30	60.80	-1	1,387	-0.07%
2023/06/19	0.1	61.82	0	0.00	61.70	0.1	1,379	0.01%
2023/06/15	0	0.00	1	62.90	63.10	-1	1,374	-0.07%
2023/06/14	6.2	62.43	0	0.00	62.20	6.2	1,365	0.46%
2023/06/13	0	63.60	9	64.20	63.50	-9	1,352	-0.67%
2023/06/08	0	0.00	1	65.10	64.70	-1	1,344	-0.07%
2023/06/06	5	65.30	12	65.48	64.80	-7	1,326	-0.53%
2023/06/05	8	63.20	17	63.32	63.80	-9	1,275	-0.71%
2023/06/02	15	61.83	4	62.00	61.70	11	1,245	0.88%
2023/06/01	8	62.15	0	0.00	62.20	8	1,257	0.64%
2023/05/31	0	0.00	18	62.74	63.00	-18	1,256	-1.43%
2023/05/30	5	61.20	11.2	61.80	61.80	-6.2	1,214	-0.51%
2023/05/29	0	0.00	4	60.98	60.80	-4	1,232	-0.32%
2023/05/26	1	60.70	1	61.50	60.80	0	1,213	0.00%
2023/05/25	13	61.54	6	61.70	61.30	7	1,216	0.58%
2023/05/24	4	60.88	1	60.90	61.50	3	1,235	0.24%
2023/05/22	8	61.59	28	61.56	61.50	-20	1,318	-1.52%
2023/05/19	0	0.00	4	60.00	59.60	-4	1,270	-0.31%
2023/05/18	14	59.57	2	59.50	59.10	12	1,261	0.95%
2023/05/17	4	59.48	16	59.64	59.70	-12	1,244	-0.96%
2023/05/16	0	0.00	7	57.50	57.20	-7	1,197	-0.58%
2023/05/15	0	0.00	2	55.70	55.60	-2	1,190	-0.17%
2023/05/12	0	0.00	3	55.30	55.50	-3	1,198	-0.25%
2023/05/11	2	55.50	0	0.00	55.10	2	1,200	0.17%
2023/05/10	2	55.65	4	54.80	55.90	-2	1,203	-0.17%
2023/05/08	7	55.07	14	55.43	55.30	-7	1,226	-0.57%
2023/05/05	0	0.00	5	55.00	54.50	-5	1,221	-0.41%
2023/05/04	1	54.40	0	0.00	54.40	1	1,241	0.08%
2023/05/03	13	54.25	0	0.00	54.20	13	1,251	1.04%
2023/05/02	2	55.20	0	0.00	54.90	2	1,263	0.16%
2023/04/27	0.1	54.90	0	0.00	54.30	0.1	1,263	0.01%
2023/04/26	0	0.00	26	53.28	54.30	-26	1,256	-2.07%
2023/04/25	3	54.13	0	0.00	53.90	3	1,252	0.24%
2023/04/21	5	57.14	39	56.61	56.70	-34	1,227	-2.77%
2023/04/20	14	58.88	0	0.00	58.40	14	1,207	1.16%
2023/04/18	17	60.87	0	0.00	60.40	17	1,192	1.43%
2023/04/17	3	61.07	1	61.40	61.40	2	1,171	0.17%
2023/04/14	1	61.60	0	0.00	61.70	1	1,163	0.09%
2023/04/13	9	61.93	10	62.20	61.50	-1	1,151	-0.09%
2023/04/12	5	61.98	5	63.44	63.60	0	1,060	0.00%
2023/04/11	3	61.90	11.3	61.48	62.10	-8.3	976	-0.85%
2023/04/10	5	59.00	0	0.00	59.00	5	898	0.56%
2023/04/07	1	60.50	1	60.90	59.80	0	893	0.00%
2023/04/06	1	58.80	0	0.00	60.10	1	873	0.11%
2023/03/30	0.1	58.70	0	0.00	59.20	0.1	867	0.01%
2023/03/28	3	59.50	0	0.00	59.80	3	878	0.34%
2023/03/24	6	59.87	0	0.00	59.80	6	893	0.67%
2023/03/23	0	0.00	0.7	59.00	59.40	-0.7	897	-0.08%
2023/03/16	1.1	56.01	0	0.00	56.00	1.1	932	0.12%
2023/03/14	0	0.00	10	57.00	57.00	-10	982	-1.02%
2023/03/13	0	58.60	0	0.00	58.60	0	996	0.00%
2023/03/10	2	59.40	0	0.00	59.00	2	1,031	0.19%
2023/03/08	3	61.57	0	0.00	61.20	3	1,091	0.27%
2023/03/06	0	0.00	6	61.70	61.90	-6	1,232	-0.49%
2023/03/03	2	59.15	5	59.60	59.40	-3	1,250	-0.24%
2023/03/01	1.6	58.31	0	0.00	58.70	1.6	1,338	0.12%
2023/02/24	4	61.60	0	0.00	61.10	4	1,335	0.30%
2023/02/23	2	62.65	0	0.00	62.80	2	1,332	0.15%
2023/02/22	2	63.25	2	62.40	62.30	0	1,384	0.00%
2023/02/21	16	63.81	1	64.40	64.50	15	1,383	1.08%
2023/02/20	10	63.00	3	64.80	64.90	7	1,384	0.51%
2023/02/17	1	60.30	5.5	61.38	61.60	-4.5	1,339	-0.34%
2023/02/16	1	60.30	5	60.50	60.30	-4	1,354	-0.30%
2023/02/15	2	59.45	0	0.00	59.40	2	1,470	0.14%
2023/02/14	6	59.63	0.3	59.60	59.30	5.7	1,502	0.38%
2023/02/09	4	60.20	0	0.00	60.00	4	1,678	0.24%
2023/02/07	1	60.30	2.1	60.50	60.60	-1.1	1,818	-0.06%
2023/02/03	0.3	60.30	0	0.00	59.80	0.3	1,867	0.02%
2023/02/02	0	0.00	1	59.40	60.20	-1	1,864	-0.05%
2023/02/01	0	0.00	2	58.80	59.20	-2	1,846	-0.11%
2023/01/31	0	0.00	2	58.20	58.10	-2	1,855	-0.11%
2023/01/30	5	56.66	3	56.60	56.70	2	1,860	0.11%
2023/01/17	0	0.00	1	55.00	55.00	-1	1,870	-0.05%
2023/01/12	0	0.00	1	55.90	55.70	-1	1,962	-0.05%
2023/01/09	0	0.00	3	55.20	54.90	-3	2,110	-0.14%
2023/01/04	3	53.70	0	0.00	53.50	3	2,166	0.14%
2022/12/22	0	0.00	8	54.99	54.90	-8	2,315	-0.35%
2022/12/21	0	0.00	5	54.90	54.60	-5	2,345	-0.21%
2022/12/19	0	0.00	1	56.70	56.70	-1	2,384	-0.04%
2022/12/16	1	57.50	0	0.00	57.50	1	2,412	0.04%
2022/12/15	1	59.50	1	58.90	58.90	0	2,412	0.00%
2022/12/14	0	0.00	3	59.80	59.80	-3	2,416	-0.12%
2022/12/09	3	58.80	2	59.00	58.70	1	2,452	0.04%
2022/12/08	0	0.00	2	58.80	58.50	-2	2,507	-0.08%
2022/12/07	3	59.80	0	0.00	58.50	3	2,530	0.12%
2022/12/06	0	0.00	12	60.05	59.50	-12	2,550	-0.47%
2022/12/05	0	0.00	1	61.00	61.00	-1	2,535	-0.04%
2022/12/02	0.2	61.00	15	61.13	60.80	-14.8	2,533	-0.58%
2022/12/01	0.1	60.10	1	60.40	60.10	-0.9	2,520	-0.04%
2022/11/30	2.2	59.66	7	59.93	59.90	-4.8	2,559	-0.19%
2022/11/29	18.2	59.03	10	58.90	59.50	8.2	2,584	0.32%
2022/11/28	8	59.20	13	59.37	59.30	-5	2,579	-0.19%
2022/11/25	0.3	57.69	31.3	57.20	57.00	-31.1	2,496	-1.24%
2022/11/24	4.2	56.53	2	57.75	58.40	2.2	2,494	0.09%
2022/11/23	0.1	56.00	0	0.00	56.60	0.1	2,496	0.00%
2022/11/21	9	54.58	0	0.00	54.30	9	2,511	0.36%
2022/11/18	2	55.60	0	0.00	55.30	2	2,529	0.08%
2022/11/17	45.3	55.73	0	0.00	55.90	45.3	2,533	1.79%
2022/11/16	4	55.05	24	55.61	55.20	-20	2,568	-0.78%
2022/11/15	1	54.80	54	53.96	54.80	-53	2,672	-1.98%
2022/11/14	0	0.00	25	54.10	54.20	-25	2,894	-0.86%
2022/11/11	35.2	53.65	7	53.24	53.10	28.2	2,889	0.98%
2022/11/10	9.1	54.93	0	0.00	55.10	9.1	2,772	0.33%
2022/11/09	31	55.71	0	0.00	55.90	31	2,749	1.13%
2022/11/08	65.1	54.91	15	55.15	54.40	50.1	2,707	1.85%
2022/11/07	15	53.00	0	0.00	53.50	15	2,618	0.57%
2022/11/04	1	53.10	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0.1	53.20	0	0.00	53.10	0.1	2,522	0.00%
2022/11/02	3	52.70	1	52.00	51.90	2	2,493	0.08%
2022/10/28	5	48.60	0	0.00	48.30	5	2,476	0.20%
2022/10/27	1	48.75	0	49.95	49.35	1	2,476	0.04%
2022/10/26	0.3	49.29	0	0.00	48.20	0.3	2,471	0.01%
2022/10/19	1	53.70	2	52.55	51.60	-1	2,364	-0.04%
2022/10/13	0	47.47	0	0.00	46.25	0	2,233	0.00%
2022/10/11	0	0.00	10	50.60	48.85	-10	2,200	-0.45%
2022/10/07	1	53.10	0	0.00	52.60	1	2,173	0.05%
2022/10/06	3	51.60	3	51.90	52.20	0	2,177	0.00%
2022/09/29	0.4	50.08	0	0.00	49.80	0.4	2,182	0.02%
2022/09/28	2	50.75	2	50.15	49.50	0	2,208	0.00%
2022/09/27	1	51.40	1	52.60	53.60	0	2,273	0.00%
2022/09/26	0.2	52.41	0	0.00	51.30	0.2	2,288	0.01%
2022/09/23	4	54.93	1	54.40	54.60	3	2,271	0.13%
2022/09/22	1	55.90	0	0.00	55.70	1	2,257	0.04%
2022/09/16	1	60.40	1	58.80	58.90	0	2,240	0.00%
2022/09/15	1	60.10	0	0.00	60.30	1	2,236	0.04%
2022/09/13	0	0.00	2	59.10	58.90	-2	2,210	-0.09%
2022/09/12	0.1	57.91	0	0.00	58.00	0.1	2,208	0.00%
2022/09/08	0.2	57.60	0	0.00	57.70	0.2	2,238	0.01%
2022/09/07	4	56.83	1	57.00	56.60	3	2,244	0.13%
2022/09/06	5	58.66	5	60.18	58.10	0	2,278	0.00%
2022/09/05	9	58.31	7	58.77	57.80	2	2,240	0.09%
2022/09/02	1.1	61.36	0	0.00	60.90	1.1	2,251	0.05%
2022/09/01	3	60.50	0	0.00	60.50	3	2,218	0.14%
2022/08/31	0	0.00	52	61.49	61.80	-52	2,218	-2.34%
2022/08/30	54	61.14	8	61.03	61.10	46	2,198	2.09%
2022/08/29	5	58.42	0	0.00	59.20	5	2,140	0.23%
2022/08/26	0	0.00	5	60.22	60.60	-5	2,130	-0.23%
2022/08/25	3	59.13	0	0.00	59.00	3	2,116	0.14%
2022/08/24	10	59.73	5	59.70	58.90	5	2,111	0.24%
2022/08/23	7.2	61.12	3	60.90	60.90	4.2	2,081	0.20%
2022/08/22	32	63.70	28.1	64.42	62.80	3.9	2,037	0.19%
2022/08/19	24.1	61.07	17	61.82	62.30	7.1	1,915	0.37%
2022/08/18	0	0.00	3	59.83	61.90	-3	1,693	-0.18%
2022/08/17	2	56.65	0	0.00	56.30	2	1,708	0.12%
2022/08/16	0	57.20	0	0.00	56.80	0	1,730	0.00%
2022/08/15	2.1	57.50	2	58.50	58.20	0.1	1,729	0.01%
2022/08/12	1	56.30	0	0.00	56.80	1	1,730	0.06%
2022/08/11	0.2	56.50	0	0.00	55.80	0.2	1,787	0.01%
2022/08/10	15	55.80	0	0.00	55.90	15	1,807	0.83%
2022/08/08	1	54.80	0	0.00	56.00	1	1,771	0.06%
2022/08/04	0	55.00	0	0.00	55.70	0	1,760	0.00%
2022/08/02	2	57.00	13	57.45	57.70	-11	1,791	-0.61%
2022/08/01	1	59.70	2	60.00	59.70	-1	1,819	-0.05%
2022/07/29	1	60.70	0	0.00	61.00	1	1,859	0.05%
2022/07/28	0	0.00	0	60.60	60.80	0	1,940	0.00%
2022/07/26	2	61.05	0	0.00	61.10	2	1,980	0.10%
2022/07/25	2	63.15	9	62.93	63.10	-7	1,990	-0.35%
2022/07/20	0	0.00	5	64.40	63.40	-5	2,054	-0.24%
2022/07/19	0	0.00	9	62.43	62.30	-9	2,122	-0.42%
2022/07/15	0.2	62.10	0	0.00	62.50	0.2	2,303	0.01%
2022/07/14	0	0.00	1	60.70	62.30	-1	2,321	-0.04%
2022/07/13	1	60.00	0	0.00	59.00	1	2,314	0.04%
2022/07/12	1.2	60.87	4	60.45	60.50	-2.8	2,295	-0.12%
2022/07/08	10	66.40	0	0.00	65.80	10	2,316	0.43%
2022/07/07	0	0.00	1	62.00	64.30	-1	2,330	-0.04%
2022/07/06	0	62.60	0	0.00	61.80	0	2,326	0.00%
2022/07/05	30	61.31	11	62.25	64.70	19	2,343	0.81%
2022/07/04	0	0.00	1	67.00	66.40	-1	2,278	-0.04%
2022/07/01	4	68.15	1	66.90	65.60	3	2,296	0.13%
2022/06/29	6	71.70	0	0.00	72.10	6	2,376	0.25%
2022/06/28	4	72.45	0	0.00	72.60	4	2,469	0.16%
2022/06/24	0	0.00	12	73.00	72.30	-12	2,610	-0.46%
2022/06/23	4	72.10	0	0.00	71.70	4	2,678	0.15%
2022/06/22	6	72.27	0	0.00	71.40	6	2,769	0.22%
2022/06/21	1	74.10	1	73.50	74.20	0	2,922	0.00%
2022/06/20	2	72.90	2	73.95	72.90	0	3,030	0.00%
2022/06/17	2.2	72.61	2	72.80	74.00	0.2	3,136	0.00%
2022/06/16	0.1	76.40	2	75.70	74.50	-1.9	3,133	-0.06%
2022/06/15	6.2	76.39	15	75.80	75.70	-8.8	3,125	-0.28%
2022/06/14	6.1	79.21	0	0.00	78.50	6.1	3,095	0.20%
2022/06/13	3.5	79.20	1	79.60	79.70	2.5	3,072	0.08%
2022/06/09	7.2	84.22	0	0.00	83.90	7.2	3,029	0.24%
2022/06/08	12	85.96	0	0.00	85.50	12	3,016	0.40%
2022/06/07	1.1	86.58	3	87.43	86.40	-1.9	3,054	-0.06%
2022/06/06	1.2	87.08	1	86.90	86.30	0.2	3,077	0.01%
2022/06/02	8	88.81	5	88.16	88.10	3	3,112	0.10%
2022/06/01	0.2	91.26	3	90.97	89.80	-2.8	3,228	-0.09%
2022/05/31	5.1	89.73	11	90.41	91.20	-5.9	3,297	-0.18%
2022/05/30	0	87.60	0	0.00	87.60	0	3,379	0.00%
2022/05/27	4	87.98	0	0.00	87.20	4	3,390	0.12%
2022/05/26	1	88.80	3	88.60	88.10	-2	3,408	-0.06%
2022/05/25	3.1	88.32	0	0.00	88.60	3.1	3,438	0.09%
2022/05/24	3	90.50	3	89.30	88.60	0	3,449	0.00%
2022/05/23	0.1	92.50	0	0.00	91.70	0.1	3,458	0.00%
2022/05/20	0	0.00	1	93.10	92.90	-1	3,490	-0.03%
2022/05/19	0.1	89.20	0	0.00	91.70	0.1	3,504	0.00%
2022/05/18	3	94.00	0	0.00	94.00	3	3,484	0.09%
2022/05/17	2	94.10	0	0.00	94.40	2	3,498	0.06%
2022/05/16	0.1	94.00	0	0.00	93.70	0.1	3,553	0.00%
2022/05/13	0.2	93.14	0	0.00	93.00	0.2	3,578	0.01%
2022/05/12	0.2	94.95	6	94.20	92.80	-5.8	3,665	-0.16%
2022/05/10	24.1	96.99	20	95.50	95.20	4.1	3,762	0.11%
2022/05/09	3	99.60	4	99.45	97.20	-1	3,928	-0.03%
2022/05/06	0.2	100.50	2	99.70	99.70	-1.8	4,134	-0.04%
2022/05/05	3	99.43	11	103.23	104.00	-8	4,176	-0.19%
2022/04/29	0	0.00	1	97.00	95.40	-1	4,268	-0.02%
2022/04/28	2	94.60	2	93.90	93.90	0	4,311	0.00%
2022/04/27	5	92.20	5	92.90	94.00	0	4,363	0.00%
2022/04/26	4	93.38	9	93.41	94.30	-5	4,393	-0.11%
2022/04/22	8.2	99.67	134	99.36	94.50	-125.8	4,492	-2.80%	大賣/鉅額交易
2022/04/21	3	104.83	0	0.00	105.00	3	4,436	0.07%
2022/04/20	0	0.00	15	105.00	105.00	-15	4,574	-0.33%
2022/04/19	0	0.00	3	102.00	102.50	-3	4,680	-0.06%
2022/04/18	0.1	99.60	0	0.00	99.60	0.1	4,803	0.00%
2022/04/15	6	102.07	0	0.00	99.40	6	4,935	0.12%
2022/04/14	25	104.42	5	103.50	103.50	20	5,053	0.40%
2022/04/13	120	101.80	11	103.14	103.50	109	5,261	2.07%	大買/鉅額交易
2022/04/12	1	99.00	9	99.72	102.00	-8	5,471	-0.15%
2022/04/11	1.1	98.69	0	0.00	98.80	1.1	5,549	0.02%
2022/04/08	2	101.50	0	0.00	101.00	2	5,619	0.04%
2022/04/07	0	0.00	5	103.10	102.00	-5	5,729	-0.09%
2022/04/06	0	0.00	1	103.00	103.00	-1	5,870	-0.02%
2022/04/01	1.1	104.45	12	105.38	103.50	-10.9	5,968	-0.18%
2022/03/31	10.1	106.01	10	105.50	106.00	0.1	6,026	0.00%
2022/03/30	11.1	105.68	1	107.00	105.50	10.1	6,178	0.16%
2022/03/29	9.1	104.45	0	0.00	105.50	9.1	6,384	0.14%
2022/03/28	6	103.50	0.2	103.77	105.50	5.8	6,557	0.09%
2022/03/25	3.1	106.16	7.3	106.18	104.50	-4.2	6,734	-0.06%
2022/03/24	11	106.27	22	106.13	107.50	-11	6,998	-0.16%
2022/03/23	10.1	101.90	10	104.10	102.50	0.1	7,083	0.00%
2022/03/22	15	98.45	28	101.04	102.50	-13	7,145	-0.18%
2022/03/21	5	97.52	0	0.00	97.50	5	7,026	0.07%
2022/03/17	5	92.60	5	93.10	93.70	0	7,026	0.00%
2022/03/16	0.2	89.10	0	0.00	89.60	0.2	7,022	0.00%
2022/03/15	0.1	93.00	0.5	90.21	89.40	-0.4	7,060	-0.01%
2022/03/14	0	93.40	0	0.00	93.60	0	7,065	0.00%
2022/03/11	0.1	94.70	0.2	94.80	94.60	-0.1	7,133	0.00%
2022/03/10	2	93.10	2	94.75	94.80	0	7,199	0.00%
2022/03/09	0	90.00	0.1	91.44	91.80	-0.1	7,342	0.00%
2022/03/08	1	91.70	2.6	90.90	89.60	-1.6	7,673	-0.02%
2022/03/07	0	0.00	0.1	89.40	90.80	-0.1	7,944	0.00%
2022/03/04	8	94.96	1	93.30	92.30	7	8,202	0.09%
2022/03/03	21.1	96.26	4	96.20	96.00	17.1	8,209	0.21%
2022/03/02	18	98.68	4	98.40	98.60	14	8,153	0.17%
2022/02/25	7	98.79	3	99.40	99.40	4	8,214	0.05%
2022/02/24	1	102.00	2	100.00	100.50	-1	8,294	-0.01%
2022/02/23	0	0.00	1	104.00	104.00	-1	8,512	-0.01%
2022/02/18	1.4	104.42	0	0.00	103.00	1.4	8,839	0.02%
2022/02/17	4.1	105.24	1	104.00	104.00	3.1	8,972	0.03%
2022/02/16	1	105.00	1	106.00	105.50	0	9,115	0.00%
2022/02/14	2	106.75	4	101.75	102.00	-2	9,571	-0.02%
2022/02/11	6	107.00	18	106.42	107.00	-12	9,870	-0.12%
2022/02/10	42	105.33	0	0.00	104.50	42	10,054	0.42%
2022/02/09	12	103.96	115	105.20	105.50	-103	10,128	-1.02%	大賣/鉅額交易
2022/02/08	7	109.07	2	107.00	105.50	5	10,138	0.05%
2022/02/07	1	115.00	1	116.00	117.00	0	10,163	0.00%
2022/01/25	0	0.00	1	116.50	115.00	-1	10,232	-0.01%
2022/01/24	2	118.75	2	119.00	119.00	0	10,245	0.00%
2022/01/20	1	124.50	0	0.00	125.50	1	10,259	0.01%
2022/01/19	2	124.50	3	121.83	124.50	-1	10,282	-0.01%
2022/01/18	3	127.00	1	125.50	123.00	2	10,409	0.02%
2022/01/17	13	123.73	13	125.85	127.50	0	10,437	0.00%
2022/01/14	5	120.70	5	125.40	126.00	0	10,538	0.00%
2022/01/13	18	123.53	30	121.47	122.50	-12	10,540	-0.11%
2022/01/12	6	129.00	4	126.63	126.50	2	10,553	0.02%
2022/01/11	16	132.06	16	130.31	129.00	0	10,539	0.00%
2022/01/10	11	125.50	12	127.75	129.00	-1	10,515	-0.01%
2022/01/07	8	130.25	5	131.30	125.00	3	10,675	0.03%
2022/01/06	6	131.67	5	134.80	137.00	1	10,737	0.01%
2022/01/05	20	131.83	20	129.10	128.50	0	10,568	0.00%
2022/01/04	108	131.38	3	132.67	132.50	105	10,402	1.01%	大買/鉅額交易
2022/01/03	10	134.20	2	134.50	134.50	8	10,361	0.08%
2021/12/30	2	127.75	4.1	131.49	130.50	-2.1	10,330	-0.02%
2021/12/29	4	124.88	5	127.60	129.00	-1	10,231	-0.01%
2021/12/28	4	125.25	28.2	125.75	127.00	-24.2	10,118	-0.24%
2021/12/27	5	120.60	5	121.10	124.00	0	10,047	0.00%
2021/12/24	21.1	123.45	18	122.86	123.00	3.1	10,005	0.03%
2021/12/23	8	124.81	13	124.38	129.00	-5	9,825	-0.05%
2021/12/22	16	117.88	5	117.70	117.50	11	9,611	0.11%
2021/12/21	4	114.00	7	115.86	118.00	-3	9,542	-0.03%
2021/12/20	31	111.69	27	113.37	114.00	4	9,781	0.04%
2021/12/17	35	104.11	18	106.56	108.00	17	9,552	0.18%
2021/12/16	2	98.25	4	99.13	102.50	-2	9,333	-0.02%
2021/12/10	0	0.00	2	95.10	95.10	-2	9,540	-0.02%
2021/12/09	4	96.50	1	96.80	95.00	3	9,626	0.03%
2021/12/08	1	95.80	3	95.37	95.40	-2	9,715	-0.02%
2021/12/07	0	0.00	7	93.67	93.60	-7	10,136	-0.07%
2021/12/06	8	96.65	1	98.40	95.60	7	10,457	0.07%
2021/12/03	6	96.00	3	97.33	96.30	3	10,554	0.03%
2021/12/02	20	99.23	6	98.55	98.30	14	10,616	0.13%
2021/12/01	54	109.45	48	108.23	103.00	6	10,358	0.06%
2021/11/30	18	109.61	18	109.53	114.00	0	10,353	0.00%
2021/11/29	10	100.08	22	102.48	104.00	-12	10,326	-0.12%
2021/11/26	0	0.00	1	103.50	101.50	-1	10,376	-0.01%
2021/11/25	4	101.50	3	100.00	100.00	1	10,365	0.01%
2021/11/24	2	101.00	1	103.00	101.50	1	10,336	0.01%
2021/11/23	8	103.19	60	102.01	99.00	-52	10,249	-0.51%
2021/11/22	10	104.90	7	106.57	102.50	3	10,121	0.03%
2021/11/19	26	105.73	16	106.50	103.00	10	9,883	0.10%
2021/11/18	3	102.00	4	103.13	103.00	-1	9,661	-0.01%
2021/11/17	1	101.00	0	0.00	103.00	1	9,585	0.01%
2021/11/16	28	99.24	15	99.38	100.50	13	9,481	0.14%
2021/11/15	1	104.50	21	103.83	103.50	-20	9,310	-0.21%
2021/11/12	34	99.92	25	100.18	98.90	9	9,148	0.10%
2021/11/11	17	97.92	58	100.20	101.50	-41	8,880	-0.46%
2021/11/10	35	92.11	11	92.48	92.30	24	8,609	0.28%
2021/11/09	2	90.10	49	91.34	93.60	-47	8,228	-0.57%
2021/11/08	4	84.65	22	85.99	85.10	-18	7,972	-0.23%
2021/11/05	38	85.07	4	85.00	85.00	34	7,842	0.43%
2021/11/04	15	83.47	43	83.11	84.80	-28	7,630	-0.37%
2021/11/03	1	79.70	27	80.03	79.90	-26	7,371	-0.35%
2021/11/02	24	79.00	0	0.00	76.30	24	7,284	0.33%
2021/11/01	1	80.00	0	0.00	80.00	1	7,196	0.01%
2021/10/29	17	77.51	7	75.66	78.00	10	7,122	0.14%
2021/10/28	7	73.97	0	0.00	74.40	7	7,055	0.10%
2021/10/27	25	74.98	0	0.00	75.60	25	7,006	0.36%
2021/10/26	28	76.23	0	0.00	75.10	28	6,952	0.40%
2021/10/25	15	77.77	0	0.00	77.50	15	6,781	0.22%
2021/10/22	7	81.50	13	79.53	80.80	-6	6,653	-0.09%
2021/10/21	20	78.65	41	78.65	78.20	-21	6,455	-0.33%
2021/10/20	11	78.65	3	77.90	77.90	8	6,355	0.13%
2021/10/19	8	77.18	0	0.00	78.50	8	6,208	0.13%
2021/10/18	26	75.85	8	76.98	77.30	18	6,132	0.29%
2021/10/15	11	76.40	5	75.98	76.00	6	6,050	0.10%
2021/10/14	6	72.73	17	72.95	73.90	-11	5,766	-0.19%
2021/10/13	13	71.12	2	71.60	70.80	11	5,597	0.20%
2021/10/06	0	0.00	2	69.40	68.70	-2	5,580	-0.04%
2021/10/01	3	67.03	1	68.40	65.10	2	5,413	0.04%
2021/09/30	4	70.25	4	68.00	68.00	0	5,326	0.00%
2021/09/29	15	70.01	24	70.56	69.50	-9	5,269	-0.17%
2021/09/28	25	73.48	15	73.57	72.60	10	5,202	0.19%
2021/09/27	13	73.25	10	73.16	73.10	3	5,041	0.06%
2021/09/24	2	71.20	17	71.35	71.30	-15	4,553	-0.33%
2021/09/23	10	68.40	12	68.98	69.00	-2	4,403	-0.05%
2021/09/22	1	67.80	6	68.45	68.30	-5	4,354	-0.11%
2021/09/17	3	68.67	9	68.54	68.70	-6	4,283	-0.14%
2021/09/16	3	67.37	4	66.90	67.00	-1	4,227	-0.02%
2021/09/15	13	67.39	12	67.98	68.90	1	4,143	0.02%
2021/09/14	0	0.00	11	71.32	70.30	-11	3,902	-0.28%
2021/09/13	0	0.00	11	72.25	73.00	-11	3,808	-0.29%
2021/09/10	49	72.50	25	73.46	73.10	24	3,676	0.65%
2021/09/09	18	71.69	25	71.05	71.50	-7	3,227	-0.22%
2021/09/08	20	67.00	0	0.00	66.80	20	2,827	0.71%
2021/09/07	7	68.91	17	68.18	69.90	-10	2,656	-0.38%
2021/09/06	4	68.65	16.2	67.93	68.40	-12.2	2,407	-0.51%
2021/09/03	13	69.52	9.3	69.79	70.50	3.7	2,298	0.16%
2021/09/02	16	68.03	13.3	67.93	68.60	2.7	1,979	0.14%
2021/09/01	14	64.74	21	65.91	65.80	-7	1,608	-0.44%
2021/08/31	5	62.00	0	62.00	62.00	5	1,458	0.34%
2021/08/23	0	0.00	3	57.70	58.30	-3	1,429	-0.21%
2021/08/20	1	54.40	0	0.00	54.10	1	1,427	0.07%
2021/08/19	0	55.38	0	0.00	54.40	0	1,433	0.00%
2021/08/18	0	0.00	797	54.35	56.50	-797	1,443	-55.21%	大賣/鉅額交易
2021/08/13	1	56.80	0	0.00	55.60	1	1,486	0.07%
2021/08/11	0	57.20	0	0.00	57.30	0	1,563	0.00%
2021/08/10	1	58.60	3	58.60	58.40	-2	1,590	-0.13%
2021/08/05	3	60.50	0	0.00	60.40	3	1,783	0.17%
2021/08/04	0	0.00	11	60.38	61.00	-11	1,826	-0.60%
2021/08/03	0	0.00	1	59.70	59.70	-1	1,905	-0.05%
2021/08/02	10	58.00	0	0.00	58.50	10	1,915	0.52%
2021/07/30	404	59.21	2	58.15	57.70	402	1,955	20.55%	大買/鉅額交易
2021/07/29	57	58.24	1	58.50	58.30	56	1,978	2.83%
2021/07/28	1	58.50	0	0.00	58.50	1	1,986	0.05%
2021/07/27	50	60.06	0	0.00	59.60	50	2,002	2.50%
2021/07/26	41	59.65	0	0.00	59.70	41	2,010	2.04%
2021/07/23	0	0.00	1	61.70	60.50	-1	2,006	-0.05%
2021/07/22	102	61.30	3	61.73	62.30	99	2,060	4.81%	大買/
2021/07/21	16	60.04	1	59.10	60.60	15	2,038	0.74%
2021/07/19	0	0.00	1	60.00	59.80	-1	2,021	-0.05%
2021/07/14	1	65.80	3.3	63.74	65.40	-2.3	1,996	-0.11%
2021/07/08	0	0.00	1	59.90	59.70	-1	2,047	-0.05%
2021/07/06	1	61.90	1	61.60	60.70	0	2,123	0.00%
2021/07/02	0	0.00	2	59.20	59.30	-2	2,135	-0.09%
2021/06/23	0	0.00	11	60.48	60.30	-11	2,233	-0.49%
2021/06/22	0	0.00	11	59.47	58.00	-11	2,220	-0.50%
2021/06/17	0	0.00	1	58.80	58.50	-1	2,228	-0.04%
2021/06/16	0	0.00	7	58.90	58.30	-7	2,240	-0.31%
2021/06/11	1	57.10	1	56.60	56.80	0	2,269	0.00%
2021/06/10	0	0.00	10	55.80	56.20	-10	2,275	-0.44%
2021/06/09	1	55.50	1	55.80	55.40	0	2,296	0.00%
2021/06/08	1	54.80	0	0.00	55.10	1	2,322	0.04%
2021/06/07	1	53.70	0	0.00	54.50	1	2,344	0.04%
2021/06/03	2	56.35	0	0.00	56.30	2	2,382	0.08%
2021/06/02	0	0.00	0.2	56.34	55.90	-0.2	2,393	-0.01%
2021/06/01	1	56.80	0	0.00	56.70	1	2,412	0.04%
2021/05/27	1	54.60	0	0.00	55.10	1	2,588	0.04%
2021/05/24	1	54.00	2	54.05	53.70	-1	2,607	-0.04%
2021/05/21	1	52.00	2	52.35	52.40	-1	2,605	-0.04%
2021/05/20	1	51.10	2	51.10	50.40	-1	2,601	-0.04%
2021/05/19	5	51.70	18	51.47	51.90	-13	2,594	-0.50%
2021/05/17	11	44.94	12	45.48	44.55	-1	2,584	-0.04%
2021/05/14	6	50.28	27	51.36	49.50	-21	2,540	-0.83%
2021/05/13	2	50.90	11	50.85	50.80	-9	2,494	-0.36%
2021/05/12	2	55.50	15	55.65	55.20	-13	2,437	-0.53%
2021/05/11	11	61.59	1	61.30	61.30	10	2,407	0.42%
2021/05/10	11	68.00	0	0.00	68.10	11	2,333	0.47%
2021/05/07	13	68.58	4.2	68.40	68.80	8.8	2,344	0.38%
2021/05/06	9	67.00	3	68.07	67.90	6	2,357	0.25%
2021/05/05	3	67.30	0	0.00	66.50	3	2,436	0.12%
2021/05/04	31	65.23	1	65.00	65.80	30	2,472	1.21%
2021/05/03	6	65.50	0	0.00	65.20	6	2,493	0.24%
2021/04/29	6	66.73	2	67.20	66.80	4	2,494	0.16%
2021/04/28	8	69.05	0	0.00	67.80	8	2,506	0.32%
2021/04/27	2	67.10	0	0.00	67.50	2	2,459	0.08%
2021/04/26	1	67.20	6	67.10	67.00	-5	2,471	-0.20%
2021/04/23	1	66.40	0	0.00	67.00	1	2,476	0.04%
2021/04/20	1	66.60	0	0.00	67.20	1	2,535	0.04%
2021/04/19	4	67.10	9	67.19	67.20	-5	2,565	-0.20%
2021/04/14	5	61.50	0	0.00	62.00	5	2,567	0.19%
2021/04/13	2	64.70	0	0.00	64.30	2	2,516	0.08%
2021/04/12	0	0.00	7	66.24	66.10	-7	2,473	-0.28%
2021/04/09	3	66.50	2	66.70	66.50	1	2,482	0.04%
2021/04/08	1	66.80	10	66.20	66.70	-9	2,468	-0.36%
2021/04/07	0	66.70	0	0.00	66.50	0	2,456	0.00%
2021/04/06	7	67.00	0	0.00	66.80	7	2,449	0.29%
2021/03/29	2	66.70	0	0.00	67.10	2	2,528	0.08%
2021/03/26	2	66.70	0	0.00	66.70	2	2,619	0.08%
2021/03/24	0	0.00	1	66.70	66.70	-1	2,711	-0.04%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/22	1	66.80	1	66.80	66.80	0	2,734	0.00%
2021/03/18	4	67.35	3	67.40	67.40	1	2,752	0.04%
2021/03/16	2	67.90	0	0.00	68.10	2	2,832	0.07%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	3	68.07	0	0.00	67.90	3	2,845	0.11%
2021/03/11	0	68.60	2	67.80	68.10	-2	2,887	-0.07%
2021/03/10	1.1	67.63	1	67.90	67.70	0.1	2,882	0.00%
2021/03/09	1	66.80	0	0.00	67.00	1	2,885	0.03%
2021/03/08	2	68.00	0	0.00	67.90	2	2,871	0.07%
2021/03/04	2	69.25	1	68.40	68.20	1	2,914	0.03%
2021/03/03	0.1	71.55	0	0.00	71.10	0.1	2,864	0.00%
2021/02/26	3	70.20	4	70.75	71.20	-1	2,859	-0.03%
2021/02/25	4	70.98	1	70.80	71.10	3	2,857	0.10%
2021/02/24	3	70.27	2	70.40	70.30	1	2,864	0.03%
2021/02/22	1	71.20	3	71.40	71.20	-2	2,930	-0.07%
2021/02/19	2	70.80	4	71.10	71.20	-2	2,941	-0.07%
2021/02/18	4	71.00	0	0.00	71.20	4	2,978	0.13%
2021/02/17	4	68.68	0	0.00	69.30	4	3,011	0.13%
2021/02/05	0	0.00	2	67.90	68.00	-2	2,993	-0.07%
2021/02/04	2	66.50	0	0.00	66.70	2	3,002	0.07%
2021/02/03	1	67.00	0	0.00	67.00	1	3,045	0.03%
2021/02/02	7	67.11	0	0.00	67.00	7	3,048	0.23%
2021/02/01	7	67.36	5	67.80	67.90	2	3,032	0.07%
2021/01/28	3	70.10	0	0.00	70.20	3	3,078	0.10%
2021/01/27	0	0.00	2	70.65	71.70	-2	3,027	-0.07%
2021/01/26	5	68.52	5	69.08	68.60	0	2,911	0.00%
2021/01/22	2	68.60	0	0.00	68.40	2	2,838	0.07%
2021/01/21	3	68.40	0	0.00	67.90	3	2,850	0.11%
2021/01/20	2	68.20	0	0.00	68.50	2	2,870	0.07%
2021/01/19	0	0.00	2	69.00	68.80	-2	2,868	-0.07%
2021/01/15	4	69.40	0	0.00	68.90	4	2,838	0.14%
2021/01/14	0	0.00	1	70.20	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	1	67.50	68.10	-1	2,736	-0.04%
2021/01/12	4	66.93	0	0.00	66.70	4	2,719	0.15%
2021/01/08	2	66.65	2	66.90	67.50	0	2,673	0.00%
2021/01/06	2	69.00	0	0.00	68.30	2	2,634	0.08%
2021/01/05	2	68.40	0	0.00	68.60	2	2,611	0.08%
2021/01/04	0	0.00	1	69.30	69.40	-1	2,608	-0.04%
2020/12/29	0	0.00	3	68.60	68.60	-3	2,624	-0.11%
2020/12/28	3	67.80	0	0.00	67.90	3	2,615	0.11%
2020/12/25	3	69.30	0	0.00	68.80	3	2,581	0.12%
2020/12/24	0	0.00	1	70.90	70.20	-1	2,571	-0.04%
2020/12/23	1	69.20	0	0.00	69.50	1	2,559	0.04%
2020/12/22	6	68.88	9	68.58	67.60	-3	2,576	-0.12%
2020/12/21	5	68.46	0	0.00	68.30	5	2,515	0.20%
2020/12/18	6	70.47	4	70.60	70.50	2	2,586	0.08%
2020/12/17	2	71.30	0	0.00	71.40	2	2,588	0.08%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/15	0.2	72.50	0	0.00	71.60	0.2	2,710	0.01%
2020/12/14	1	72.10	10	73.00	72.90	-9	2,740	-0.33%
2020/12/11	0	0.00	1	74.30	72.60	-1	2,810	-0.04%
2020/12/10	6	74.97	3	74.27	74.60	3	2,880	0.10%
2020/12/09	1	77.40	0	0.00	77.70	1	2,954	0.03%
2020/12/07	7	77.99	4	77.35	77.30	3	2,949	0.10%
2020/12/03	1	82.00	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	1	82.80	83.40	-1	2,889	-0.03%
2020/11/30	7	82.11	0	0.00	81.30	7	2,889	0.24%
2020/11/27	1	83.70	0	0.00	83.40	1	2,869	0.03%
2020/11/26	0	0.00	15	82.87	84.10	-15	2,840	-0.53%
2020/11/25	0	0.00	35	81.77	81.40	-35	2,816	-1.24%
2020/11/24	0	0.00	13	81.84	81.30	-13	2,831	-0.46%
2020/11/23	0	0.00	2	82.70	81.50	-2	2,871	-0.07%
2020/11/20	0	0.00	4	83.10	82.90	-4	2,874	-0.14%
2020/11/19	29	83.48	0	0.00	82.40	29	2,877	1.01%
2020/11/18	15	81.93	0	0.00	82.40	15	2,826	0.53%
2020/11/17	14	82.10	9	81.87	81.60	5	2,822	0.18%
2020/11/16	0	0.00	15	81.51	81.80	-15	2,855	-0.53%
2020/11/12	2	78.65	1	78.20	79.00	1	2,857	0.03%
2020/11/11	4.3	79.69	2	79.30	79.70	2.3	2,871	0.08%
2020/11/10	5	77.71	1	77.50	78.50	4	2,919	0.14%
2020/11/09	5.1	78.38	0	0.00	78.50	5.1	2,982	0.17%
2020/11/06	4.3	78.25	14	78.25	78.50	-9.7	3,079	-0.31%
2020/11/05	0.1	75.80	1	75.70	76.00	-0.9	3,050	-0.03%
2020/11/04	0.1	75.80	0	0.00	75.80	0.1	3,117	0.00%
2020/11/03	5.1	75.40	0	0.00	74.90	5.1	3,232	0.16%
2020/11/02	0.1	75.20	0	0.00	75.20	0.1	3,373	0.00%
2020/10/30	5	76.96	0	0.00	74.10	5	3,595	0.14%
2020/10/29	12.6	76.36	3	74.73	76.20	9.6	3,641	0.26%
2020/10/28	10.1	75.35	0	0.00	75.40	10.1	3,735	0.27%
2020/10/27	1	74.40	0	0.00	74.30	1	3,751	0.03%
2020/10/23	0	0.00	1	72.30	73.30	-1	3,857	-0.03%
2020/10/22	0.1	72.20	0	0.00	72.20	0.1	3,945	0.00%
2020/10/21	2	72.50	0	0.00	72.90	2	4,023	0.05%
2020/10/19	0.2	71.00	0	0.00	71.00	0.2	4,236	0.00%
2020/10/16	1.1	70.96	0	0.00	70.70	1.1	4,260	0.03%
2020/10/15	0	0.00	20	70.90	70.90	-20	4,345	-0.46%
2020/10/08	0	0.00	1	73.20	73.00	-1	4,563	-0.02%
2020/10/07	0.1	72.90	0	0.00	72.90	0.1	4,600	0.00%
2020/10/06	0.1	71.80	0	0.00	71.70	0.1	4,641	0.00%
2020/10/05	0	0.00	1	72.30	73.00	-1	4,684	-0.02%
2020/09/29	20.1	72.32	0	0.00	71.00	20.1	4,900	0.41%
2020/09/28	0.2	72.40	0	0.00	72.00	0.2	4,991	0.00%
2020/09/25	3.1	72.95	0	0.00	72.40	3.1	5,108	0.06%
2020/09/24	0.1	74.70	1	76.40	74.60	-0.9	5,324	-0.02%
2020/09/23	12	78.79	65	77.25	77.30	-53	5,685	-0.93%
2020/09/22	1	78.70	1	78.10	78.30	0	5,668	0.00%
2020/09/21	1	77.00	1	77.60	78.30	0	5,672	0.00%
2020/09/17	0	0.00	3	78.17	78.10	-3	5,617	-0.05%
2020/09/16	3	77.10	6	77.70	78.00	-3	5,632	-0.05%
2020/09/15	3	74.90	16	75.89	77.10	-13	5,684	-0.23%
2020/09/14	2	74.30	3	73.47	74.20	-1	5,814	-0.02%
2020/09/10	0	0.00	2	71.40	70.70	-2	5,824	-0.03%
2020/09/09	1.5	70.80	0	0.00	71.20	1.5	5,989	0.03%
2020/09/08	0.1	71.20	0	0.00	71.40	0.1	6,064	0.00%
2020/09/07	10	71.70	0	0.00	70.70	10	6,139	0.16%
2020/09/04	3	70.40	1	71.40	71.70	2	6,164	0.03%
2020/09/03	1	72.60	3	72.03	71.10	-2	6,194	-0.03%
2020/09/02	3.1	70.81	111	71.06	70.80	-107.9	6,193	-1.74%	大賣/鉅額交易
2020/09/01	3	71.17	0	0.00	71.00	3	6,217	0.05%
2020/08/31	2	72.60	2	72.95	72.30	0	6,318	0.00%
2020/08/28	2.1	71.40	0	0.00	70.80	2.1	6,344	0.03%
2020/08/27	5.1	72.50	0	0.00	72.30	5.1	6,351	0.08%
2020/08/26	4.1	71.42	0	0.00	71.10	4.1	6,367	0.06%
2020/08/25	2	72.40	0	0.00	72.10	2	6,399	0.03%
2020/08/21	2	72.00	0	0.00	72.40	2	6,432	0.03%
2020/08/20	4	70.13	10	70.24	70.50	-6	6,500	-0.09%
2020/08/19	17	74.25	0	0.00	73.50	17	6,602	0.26%
2020/08/18	2	75.10	0	0.00	75.20	2	6,665	0.03%
2020/08/17	6	75.65	3	75.90	76.20	3	6,804	0.04%
2020/08/14	1	76.90	4	75.58	76.90	-3	7,144	-0.04%
2020/08/13	4	74.40	9	74.52	73.70	-5	7,234	-0.07%
2020/08/12	11	73.17	5	73.12	73.20	6	7,304	0.08%
2020/08/11	7	75.06	7	74.89	75.80	0	7,256	0.00%
2020/08/10	8	76.01	2	76.15	74.40	6	7,261	0.08%
2020/08/07	9	77.03	44	76.74	76.30	-35	7,369	-0.47%
2020/08/06	8	79.81	12	80.06	79.60	-4	7,356	-0.05%
2020/08/05	7	80.66	31	78.87	83.10	-24	7,623	-0.31%
2020/08/04	4	75.60	12	75.80	75.80	-8	7,502	-0.11%
2020/08/03	35	75.10	1	73.70	73.70	34	7,519	0.45%
2020/07/31	13	80.27	4	80.40	80.40	9	7,730	0.12%
2020/07/30	6	79.77	2	80.35	79.60	4	8,002	0.05%
2020/07/29	13	80.85	22	81.94	80.10	-9	8,006	-0.11%
2020/07/28	6	81.75	267	80.71	82.00	-261	8,007	-3.26%	大賣/鉅額交易
2020/07/27	23	80.85	123	81.05	80.00	-100	7,992	-1.25%	大賣/
2020/07/24	56	82.36	23	83.65	80.80	33	8,093	0.41%
2020/07/23	2	81.25	22	82.01	83.10	-20	8,153	-0.25%
2020/07/22	3	82.40	4	81.77	82.40	-1	8,100	-0.01%
2020/07/21	16	80.30	34	80.66	81.80	-18	8,102	-0.22%
2020/07/20	1	80.00	2	79.90	80.20	-1	8,192	-0.01%
2020/07/17	33	80.11	14	81.12	78.90	19	8,302	0.23%
2020/07/15	3	78.87	0	0.00	78.00	3	8,442	0.04%
2020/07/14	0	0.00	3	78.30	78.70	-3	8,504	-0.04%
2020/07/13	0	0.00	6	78.32	77.70	-6	8,523	-0.07%
2020/07/10	14	79.27	0	0.00	77.70	14	8,572	0.16%
2020/07/09	7	83.03	4	83.55	81.10	3	8,601	0.03%
2020/07/07	5	80.50	5	80.58	79.80	0	8,630	0.00%
2020/07/06	6	79.88	63	79.75	78.90	-57	8,763	-0.65%
2020/07/03	13	80.08	8	78.83	78.00	5	8,994	0.06%
2020/07/02	5	74.84	8	74.41	79.40	-3	8,939	-0.03%
2020/07/01	1	72.20	18	72.34	72.20	-17	8,738	-0.19%
2020/06/29	11	69.24	9	69.68	69.10	2	8,739	0.02%
2020/06/24	1	70.70	0	0.00	70.80	1	8,718	0.01%
2020/06/23	2	71.20	4	70.90	70.60	-2	8,835	-0.02%
2020/06/22	10	71.70	17	73.56	72.30	-7	8,839	-0.08%
2020/06/19	2	73.75	20	72.56	73.60	-18	8,860	-0.20%
2020/06/18	10	69.45	3	69.63	69.40	7	8,725	0.08%
2020/06/17	4	69.13	0	0.00	69.00	4	8,838	0.05%
2020/06/16	25	69.82	4	70.13	70.60	21	8,860	0.24%
2020/06/15	1	66.70	4	68.40	67.30	-3	8,868	-0.03%
2020/06/12	0	0.00	8	66.31	67.60	-8	9,014	-0.09%
2020/06/11	1	66.80	11	65.93	65.20	-10	9,095	-0.11%
2020/06/10	8	65.93	5	66.58	67.00	3	9,153	0.03%
2020/06/08	11	67.80	1	66.80	67.00	10	9,341	0.11%
2020/06/05	14	67.16	2	67.10	67.30	12	9,400	0.13%
2020/06/04	0	0.00	202	69.83	69.80	-202	9,466	-2.13%	大賣/鉅額交易
2020/06/03	0	0.00	1	69.30	70.20	-1	9,620	-0.01%
2020/06/02	2	69.20	10	70.70	69.00	-8	9,744	-0.08%
2020/06/01	10	68.90	1	70.00	69.60	9	9,816	0.09%
2020/05/29	0	0.00	167	68.36	68.70	-167	9,858	-1.69%	大賣/鉅額交易
2020/05/27	0	0.00	65	67.96	68.10	-65	10,091	-0.64%
2020/05/26	10	69.50	62	68.87	68.20	-52	10,310	-0.50%
2020/05/25	3	71.37	3	71.20	72.50	0	10,445	0.00%
2020/05/22	19	70.64	15	69.70	69.70	4	10,475	0.04%
2020/05/21	230	70.92	42	67.26	71.50	188	10,464	1.80%	大買/鉅額交易
2020/05/20	34	64.02	7.7	63.37	65.00	26.3	10,220	0.26%
2020/05/19	2	62.20	7	63.10	62.90	-5	10,586	-0.05%
2020/05/18	5	59.60	0	0.00	60.80	5	10,586	0.05%
2020/05/15	0	0.00	2	60.80	60.80	-2	10,820	-0.02%
2020/05/14	1	62.30	1	62.90	60.60	0	11,202	0.00%
2020/05/13	2	62.05	3.1	62.25	61.90	-1.1	11,770	-0.01%
2020/05/12	20	62.73	40	62.85	62.10	-20	12,247	-0.16%
2020/05/11	17	60.27	18	60.62	61.40	-1	12,047	-0.01%
2020/05/08	34	60.19	25	60.03	60.20	9	12,006	0.07%
2020/05/07	165	60.95	13	60.92	60.10	152	12,034	1.26%	大買/鉅額交易
2020/05/06	8	58.63	17	58.48	58.60	-9	11,835	-0.08%
2020/05/05	6	56.45	0	0.00	55.60	6	11,633	0.05%
2020/05/04	11	55.92	4	56.10	55.10	7	11,850	0.06%
2020/04/30	10	56.16	6	56.28	56.30	4	11,923	0.03%
2020/04/29	10	56.94	4	57.58	56.30	6	12,041	0.05%
2020/04/28	5	56.64	17.5	56.51	57.20	-12.5	12,202	-0.10%
2020/04/24	3	54.13	1	54.40	54.00	2	12,214	0.02%
2020/04/23	3	56.07	13	56.66	54.60	-10	12,367	-0.08%
2020/04/22	2	55.35	25	54.70	55.90	-23	12,442	-0.18%
2020/04/21	18	54.31	5	54.70	54.00	13	12,394	0.10%
2020/04/20	5	53.24	29	53.40	53.40	-24	12,231	-0.20%
2020/04/17	22	52.31	4	53.73	52.00	18	12,138	0.15%
2020/04/16	0	0.00	8	53.20	53.40	-8	12,063	-0.07%
2020/04/15	25	52.97	11	53.02	53.00	14	12,025	0.12%
2020/04/14	0	0.00	2	53.70	54.00	-2	11,926	-0.02%
2020/04/13	8	53.84	37	53.58	53.10	-29	11,862	-0.24%
2020/04/10	9	52.10	29	53.07	52.50	-20	11,721	-0.17%
2020/04/09	24	52.69	23	53.43	52.80	1	11,677	0.01%
2020/04/08	376	50.49	78	51.42	51.80	298	11,479	2.60%	大買/鉅額交易
2020/04/07	14	46.43	31	47.96	48.40	-17	11,116	-0.15%
2020/04/06	24	43.81	9	43.83	44.00	15	10,970	0.14%
2020/04/01	6	45.65	2	46.00	45.50	4	10,811	0.04%
2020/03/31	7	47.87	0	0.00	47.10	7	10,793	0.06%
2020/03/30	10	48.23	0	0.00	48.70	10	10,818	0.09%
2020/03/27	46	50.36	7	50.06	48.40	39	10,907	0.36%
2020/03/26	16	51.15	4	51.88	51.80	12	10,903	0.11%
2020/03/25	14	52.96	5	53.04	51.40	9	10,937	0.08%
2020/03/24	8	52.86	33	52.86	52.50	-25	10,937	-0.23%
2020/03/23	5	52.68	24	52.66	51.00	-19	10,976	-0.17%
2020/03/20	100	50.14	59	49.47	51.40	41	10,835	0.38%
2020/03/19	7	48.26	37	48.91	47.20	-30	10,721	-0.28%
2020/03/18	59	51.48	38	51.86	50.50	21	10,591	0.20%
2020/03/17	6	49.17	13	46.79	49.15	-7	10,397	-0.07%
2020/03/16	16	48.98	25	47.85	46.55	-9	10,242	-0.09%
2020/03/13	26	46.57	29	47.01	49.45	-3	10,142	-0.03%
2020/03/12	26	50.93	16	52.71	50.00	10	10,088	0.10%
2020/03/11	15	54.97	2	56.65	54.20	13	9,966	0.13%
2020/03/10	18	54.33	7	53.44	55.20	11	9,869	0.11%
2020/03/09	14	57.29	16	57.29	55.00	-2	9,664	-0.02%
2020/03/06	14	57.83	6	57.70	57.60	8	9,457	0.08%
2020/03/05	4	57.78	3	57.67	56.90	1	9,328	0.01%
2020/03/04	1	57.00	2	56.90	56.70	-1	9,246	-0.01%
2020/03/03	10	57.77	40	58.17	57.90	-30	9,238	-0.32%
2020/03/02	10	55.00	4	55.63	56.00	6	9,054	0.07%
2020/02/27	29	57.59	23	57.71	55.40	6	8,973	0.07%
2020/02/26	243	57.40	24	57.66	57.10	219	8,663	2.53%	大買/鉅額交易
2020/02/25	12	55.90	19	55.69	55.90	-7	8,348	-0.08%
2020/02/24	13	56.51	17	56.31	55.70	-4	8,210	-0.05%
2020/02/21	9	55.34	16	55.16	55.50	-7	8,069	-0.09%
2020/02/20	56	55.89	50	56.26	55.50	6	7,975	0.08%
2020/02/19	8	57.99	8	57.70	58.20	0	7,523	0.00%
2020/02/18	25	57.60	15	58.23	57.20	10	7,427	0.13%
2020/02/17	29	60.66	13	60.96	59.70	16	7,168	0.22%
2020/02/14	24	57.92	84	58.64	60.30	-60	6,726	-0.89%
2020/02/13	115	53.14	128	53.72	54.90	-13	6,002	-0.22%	大買/大賣/
2020/02/12	21	52.86	24	52.74	52.40	-3	5,496	-0.05%
2020/02/11	10	51.57	17	52.21	52.00	-7	5,386	-0.13%
2020/02/10	8	51.75	11	52.95	51.30	-3	5,538	-0.05%
2020/02/07	6	51.62	4	52.50	52.00	2	5,440	0.04%
2020/02/06	17	52.73	26	53.12	53.60	-9	5,321	-0.17%
2020/02/05	36	52.67	226	52.98	52.60	-190	5,214	-3.64%	大賣/鉅額交易
2020/02/04	20	51.46	8	52.34	51.70	12	4,944	0.24%
2020/02/03	58	52.31	14	52.66	52.70	44	4,849	0.91%
2020/01/31	115	52.70	282	51.24	53.30	-167	4,686	-3.56%	大買/大賣/鉅額交易
2020/01/30	23	49.85	10	49.63	49.80	13	4,367	0.30%
2020/01/20	6	50.73	16.3	51.06	51.00	-10.3	4,231	-0.24%
2020/01/17	28	50.34	9	50.28	50.30	19	4,153	0.46%
2020/01/16	26	49.08	15	49.10	49.20	11	3,998	0.28%
2020/01/15	87	47.50	9	47.29	47.20	78	3,778	2.06%
2020/01/14	92	46.54	1	46.95	46.60	91	3,766	2.42%
2020/01/13	0	0.00	2	45.95	46.65	-2	3,761	-0.05%
2020/01/08	0	0.00	0.3	44.45	44.20	-0.3	3,898	-0.01%
2020/01/07	1	44.50	3	45.99	44.70	-2	3,949	-0.05%
2020/01/06	2	45.80	0	0.00	45.65	2	3,964	0.05%
2020/01/03	3	46.80	0	0.00	46.30	3	4,085	0.07%
2020/01/02	200	46.90	0	0.00	47.25	200	4,108	4.87%	大買/鉅額交易
2019/12/31	0	0.00	2	46.05	46.00	-2	4,206	-0.05%
2019/12/30	7	46.49	80	46.36	46.05	-73	4,311	-1.69%
2019/12/27	3	46.60	1	46.60	46.85	2	4,271	0.05%
2019/12/26	2	46.90	1	47.20	46.05	1	4,260	0.02%
2019/12/25	2	48.05	1	48.00	47.20	1	4,222	0.02%
2019/12/24	9	47.02	66	47.76	47.70	-57	4,240	-1.34%
2019/12/23	11	47.20	39	47.34	47.60	-28	4,127	-0.68%
2019/12/20	13	46.03	9	46.27	46.00	4	3,987	0.10%
2019/12/19	100	46.31	78	46.16	46.50	22	3,933	0.56%
2019/12/18	3	45.10	87	45.16	45.10	-84	3,831	-2.19%
2019/12/17	4	43.93	3	44.02	44.10	1	3,703	0.03%
2019/12/16	0	0.00	3	43.85	44.00	-3	3,732	-0.08%
2019/12/13	2	44.25	5	43.79	43.70	-3	3,946	-0.08%
2019/12/12	6	43.71	0	0.00	43.45	6	3,953	0.15%
2019/12/11	30	42.60	0	0.00	42.65	30	4,085	0.73%
2019/12/09	3	42.55	0	0.00	42.60	3	4,163	0.07%
2019/11/29	50	43.75	3	44.35	43.75	47	4,658	1.01%
2019/11/28	0	0.00	5	44.30	44.80	-5	4,686	-0.11%
2019/11/27	20	43.65	2	43.90	43.95	18	4,687	0.38%
2019/11/26	2	43.55	4	43.45	43.60	-2	4,722	-0.04%
2019/11/25	0	0.00	1	43.00	42.95	-1	4,789	-0.02%
2019/11/20	2	43.35	1	43.10	43.15	1	5,080	0.02%
2019/11/19	2	44.40	0	0.00	43.60	2	5,197	0.04%
2019/11/18	0	0.00	10	44.23	44.30	-10	5,226	-0.19%
2019/11/15	0	0.00	2	42.63	43.00	-2	5,233	-0.04%
2019/11/14	11	41.73	1	41.45	41.65	10	5,387	0.19%
2019/11/12	0	0.00	2	42.60	43.20	-2	5,495	-0.04%
2019/11/11	9	43.11	34	41.98	42.10	-25	5,660	-0.44%
2019/11/08	18.4	43.87	22	44.86	43.85	-3.6	5,702	-0.06%
2019/11/07	35	43.79	10	43.89	44.45	25	5,784	0.43%
2019/11/04	3	43.40	0	0.00	42.55	3	6,228	0.05%
2019/10/31	1	43.40	30	43.31	43.25	-29	6,445	-0.45%
2019/10/30	3	43.02	1	43.10	43.15	2	6,554	0.03%
2019/10/29	10	43.05	0	0.00	42.25	10	6,586	0.15%
2019/10/28	20	42.33	0	0.00	42.30	20	6,674	0.30%
2019/10/25	11	42.66	2	42.80	42.65	9	6,713	0.13%
2019/10/24	6	43.23	14	43.21	43.40	-8	6,710	-0.12%
2019/10/23	20	42.70	0	0.00	42.50	20	6,712	0.30%
2019/10/22	13	42.91	1	43.15	42.75	12	6,735	0.18%
2019/10/21	0	0.00	50	42.25	42.55	-50	6,731	-0.74%
2019/10/18	12	42.81	1	42.95	42.85	11	6,792	0.16%
2019/10/17	0	0.00	1	41.35	41.50	-1	6,731	-0.01%
2019/10/14	20	38.85	0	0.00	39.30	20	6,860	0.29%
2019/10/09	11	39.04	12	39.02	38.85	-1	6,895	-0.01%
2019/10/08	1	41.70	0	0.00	41.05	1	6,871	0.01%
2019/10/07	2	42.70	5	41.83	42.30	-3	6,886	-0.04%
2019/10/04	30	40.66	7	40.65	40.30	23	6,848	0.34%
2019/10/03	20	42.05	0	0.00	41.95	20	6,802	0.29%
2019/10/02	2	42.15	1	42.40	42.40	1	6,962	0.01%
2019/10/01	10	42.40	2	42.78	42.20	8	6,981	0.11%
2019/09/27	3	42.40	0	0.00	42.05	3	6,999	0.04%
2019/09/25	12	43.93	0	0.00	43.60	12	7,157	0.17%
2019/09/24	80	44.01	0	0.00	43.80	80	7,262	1.10%
2019/09/23	30	44.40	3	44.52	44.30	27	7,290	0.37%
2019/09/19	33	43.74	2	43.90	43.60	31	7,393	0.42%
2019/09/18	15	43.37	13	43.67	43.40	2	7,383	0.03%
2019/09/17	0	0.00	3	45.42	45.20	-3	7,202	-0.04%
2019/09/16	2	45.33	0	0.00	44.85	2	7,215	0.03%
2019/09/11	0	0.00	1	47.35	47.15	-1	7,212	-0.01%
2019/09/10	0	0.00	8	46.50	46.85	-8	7,338	-0.11%
2019/09/09	27	47.18	38	47.39	46.70	-11	7,411	-0.15%
2019/09/06	10	51.20	0	0.00	51.50	10	7,243	0.14%
2019/09/05	1.2	51.65	0	0.00	51.40	1.2	7,472	0.02%
2019/09/03	3	51.37	1	51.00	50.50	2	7,592	0.03%
2019/09/02	2	50.80	1	50.90	51.70	1	7,645	0.01%
2019/08/30	5.3	50.93	1	50.30	50.30	4.3	7,796	0.05%
2019/08/29	0	0.00	1	51.20	50.80	-1	7,929	-0.01%
2019/08/28	1.1	50.33	4	50.30	50.60	-2.9	7,921	-0.04%
2019/08/27	7	51.89	9	51.10	51.00	-2	7,869	-0.03%
2019/08/26	6	51.87	0	0.00	51.30	6	7,858	0.08%
2019/08/23	4	53.75	9	53.82	53.60	-5	7,771	-0.06%
2019/08/22	11	54.45	2	54.95	54.90	9	7,731	0.12%
2019/08/21	4	54.50	2	54.20	54.20	2	7,650	0.03%
2019/08/20	2	55.20	4	55.48	55.00	-2	7,684	-0.03%
2019/08/19	7	55.44	11	54.99	55.20	-4	7,690	-0.05%
2019/08/16	3	53.83	0	0.00	53.20	3	7,605	0.04%
2019/08/14	3	55.13	4	54.98	54.60	-1	7,517	-0.01%
2019/08/13	3	53.70	2	53.95	53.10	1	7,466	0.01%
2019/08/12	6	54.98	10	54.66	54.40	-4	7,543	-0.05%
2019/08/08	12	54.63	24	55.95	56.50	-12	7,500	-0.16%
2019/08/07	6	53.43	2	52.90	52.80	4	7,291	0.05%
2019/08/06	7	52.74	38	52.19	53.80	-31	7,271	-0.43%
2019/08/05	4	51.03	16	52.18	50.70	-12	7,113	-0.17%
2019/08/02	4	53.10	102	53.13	52.70	-98	7,225	-1.36%	大賣/
2019/08/01	13	52.61	8.8	52.76	53.00	4.2	7,491	0.06%
2019/07/31	13	51.70	1	51.70	51.60	12	7,711	0.16%
2019/07/30	37	51.35	3	51.53	51.50	34	7,891	0.43%
2019/07/29	13	50.43	1	50.70	50.50	12	7,944	0.15%
2019/07/25	0	0.00	5	49.51	49.85	-5	8,164	-0.06%
2019/07/24	1	49.40	1	50.00	49.40	0	8,324	0.00%
2019/07/23	3	49.87	3	49.95	49.80	0	8,400	0.00%
2019/07/22	7	50.71	9	50.19	50.70	-2	8,389	-0.02%
2019/07/19	1	49.60	0	0.00	49.50	1	8,400	0.01%
2019/07/18	3	49.33	0	0.00	49.00	3	8,547	0.04%
2019/07/17	5	49.90	1	49.85	50.10	4	8,531	0.05%
2019/07/16	17	51.46	12	50.70	50.70	5	8,540	0.06%
2019/07/15	24	52.06	42	51.94	51.90	-18	8,616	-0.21%
2019/07/12	13	51.21	10	51.68	51.50	3	8,738	0.03%
2019/07/11	6	50.42	0	0.00	50.70	6	8,819	0.07%
2019/07/10	24	51.09	0	0.00	50.20	24	9,016	0.27%
2019/07/09	12	50.00	21	49.95	49.85	-9	9,495	-0.09%
2019/07/08	8	50.27	1	51.70	50.60	7	10,127	0.07%
2019/07/04	0	0.00	2	52.40	52.10	-2	10,181	-0.02%
2019/07/03	20	52.97	13	51.70	51.70	7	10,261	0.07%
2019/07/02	28	54.65	10	55.70	54.30	18	10,153	0.18%
2019/07/01	10	55.53	28	55.11	55.50	-18	10,229	-0.18%
2019/06/28	1	53.50	6	54.63	54.60	-5	10,178	-0.05%
2019/06/27	14	55.33	3	55.43	53.70	11	10,264	0.11%
2019/06/26	15	53.73	1	54.30	54.00	14	10,310	0.14%
2019/06/25	41	53.97	6	54.10	54.10	35	10,371	0.34%
2019/06/24	5	53.64	4	54.15	54.30	1	10,411	0.01%
2019/06/21	7	53.86	0	0.00	53.10	7	10,404	0.07%
2019/06/20	12	54.46	9	54.43	54.30	3	10,366	0.03%
2019/06/19	8	53.65	5	53.68	53.40	3	10,343	0.03%
2019/06/18	6	52.65	61	53.80	53.40	-55	10,289	-0.53%
2019/06/17	45	53.12	2	53.50	52.70	43	10,162	0.42%
2019/06/14	21	55.07	6	54.97	55.00	15	10,109	0.15%
2019/06/13	20	55.75	18	55.65	54.90	2	10,050	0.02%
2019/06/12	12	53.53	20	53.99	54.00	-8	9,826	-0.08%
2019/06/11	4	53.28	3	53.53	53.10	1	9,808	0.01%
2019/06/10	18	52.59	40	52.88	52.60	-22	9,740	-0.23%
2019/06/06	22	51.92	24	52.40	52.70	-2	9,728	-0.02%
2019/06/05	16	50.50	12	50.38	51.70	4	9,543	0.04%
2019/06/04	1	48.75	0	0.00	48.40	1	9,438	0.01%
2019/06/03	0	0.00	12	47.37	47.35	-12	9,508	-0.13%
2019/05/31	13	47.62	5	48.16	48.20	8	9,800	0.08%
2019/05/30	9	47.26	8	47.56	47.45	1	9,783	0.01%
2019/05/29	4	47.55	2	47.68	47.50	2	9,802	0.02%
2019/05/28	8	46.85	8	47.30	47.30	0	9,865	0.00%
2019/05/27	1	44.25	0	0.00	45.60	1	9,886	0.01%
2019/05/24	2	45.95	28	46.34	45.95	-26	9,851	-0.26%
2019/05/23	0	0.00	4	46.05	46.25	-4	9,818	-0.04%
2019/05/22	2	49.05	10	49.00	48.95	-8	9,878	-0.08%
2019/05/20	11	49.75	4	48.64	48.75	7	10,042	0.07%
2019/05/17	17	50.82	47	50.42	49.55	-30	9,982	-0.30%
2019/05/16	7	52.11	39	52.07	51.70	-32	9,904	-0.32%
2019/05/15	32	51.83	22	51.61	51.60	10	9,874	0.10%
2019/05/14	7	49.13	3	49.98	50.80	4	9,929	0.04%
2019/05/13	18	49.92	12	50.20	50.00	6	10,008	0.06%
2019/05/10	19	50.83	13	50.33	50.00	6	10,404	0.06%
2019/05/09	23	52.09	6	52.57	50.50	17	10,496	0.16%
2019/05/08	20	53.83	22	53.95	55.00	-2	10,425	-0.02%
2019/05/07	23	51.99	16	52.24	53.70	7	10,216	0.07%
2019/05/06	28	50.85	12	51.29	50.00	16	10,111	0.16%
2019/05/03	17	52.08	24	51.79	51.70	-7	10,062	-0.07%
2019/05/02	17	50.58	0	0.00	50.70	17	10,037	0.17%
2019/04/30	11	50.17	18	50.69	51.20	-7	10,095	-0.07%
2019/04/29	16	48.15	7	48.49	49.25	9	10,047	0.09%
2019/04/26	5	49.20	1	49.50	48.50	4	10,085	0.04%
2019/04/25	5	48.28	8	48.56	49.10	-3	10,291	-0.03%
2019/04/24	20	50.19	7	51.10	49.00	13	10,513	0.12%
2019/04/23	3	50.43	5	50.31	50.70	-2	10,808	-0.02%
2019/04/22	9	49.88	64	49.82	49.70	-55	11,100	-0.50%
2019/04/19	33	50.92	75	50.74	50.40	-42	11,010	-0.38%
2019/04/18	37	50.58	55	50.96	50.00	-18	10,844	-0.17%
2019/04/17	35	51.48	25	51.09	52.00	10	10,676	0.09%
2019/04/16	20	50.59	14	51.19	50.70	6	10,536	0.06%
2019/04/15	68	50.07	112	49.90	51.00	-44	10,281	-0.43%	大賣/
2019/04/12	182	48.44	188	48.73	46.45	-6	9,716	-0.06%	大買/大賣/
2019/04/11	5	46.90	31	46.25	46.95	-26	9,029	-0.29%
2019/04/10	17	45.82	2	45.80	45.75	15	8,884	0.17%
2019/04/09	20	45.98	11	46.34	45.45	9	8,873	0.10%
2019/04/08	31	45.50	10	45.50	45.10	21	8,766	0.24%
2019/04/03	1	45.45	28	44.77	44.70	-27	8,714	-0.31%
2019/04/02	17	44.20	10	44.55	43.85	7	8,645	0.08%
2019/04/01	11	44.48	4	44.80	44.00	7	8,611	0.08%
2019/03/29	4	43.49	16	43.54	43.85	-12	8,466	-0.14%
2019/03/28	0	0.00	1	42.75	41.80	-1	8,339	-0.01%
2019/03/27	0	42.05	23	42.00	42.15	-23	8,292	-0.28%
2019/03/25	54	40.59	28	40.40	40.80	26	8,317	0.31%
2019/03/22	12	41.90	0	0.00	41.20	12	8,334	0.14%
2019/03/21	11	41.61	1	42.00	42.00	10	8,383	0.12%
2019/03/20	5	41.53	6	41.14	41.10	-1	8,350	-0.01%
2019/03/19	27	41.59	3	41.68	41.60	24	8,334	0.29%
2019/03/18	2.4	40.70	0	0.00	40.40	2.4	8,292	0.03%
2019/03/15	23.3	41.50	1	41.55	41.15	22.3	8,266	0.27%
2019/03/14	4	41.80	0	0.00	41.90	4	8,256	0.05%
2019/03/13	3	40.47	2	40.73	40.80	1	8,263	0.01%
2019/03/12	2	40.78	0	0.00	40.45	2	8,221	0.02%
2019/03/11	1	41.30	0	0.00	41.35	1	8,174	0.01%
2019/03/08	2	41.78	1	41.95	41.45	1	8,280	0.01%
2019/03/07	6	43.52	9	42.94	42.65	-3	8,253	-0.04%
2019/03/06	85	45.13	86	44.87	43.70	-1	8,223	-0.01%
2019/03/05	3	44.50	5	44.25	44.25	-2	8,029	-0.02%
2019/03/04	6	44.25	10	44.40	44.40	-4	8,107	-0.05%
2019/02/27	1	43.10	9	43.00	44.30	-8	8,141	-0.10%
2019/02/26	13	43.72	2	43.83	43.60	11	8,098	0.14%
2019/02/25	4	44.00	3	44.20	44.45	1	8,177	0.01%
2019/02/22	2	43.60	0	0.00	43.40	2	8,166	0.02%
2019/02/21	42	45.59	4	45.94	44.40	38	8,278	0.46%
2019/02/20	5	43.50	6	44.17	45.00	-1	8,215	-0.01%
2019/02/19	3.3	44.26	4	44.76	44.20	-0.7	8,137	-0.01%
2019/02/18	1	44.15	3	45.30	44.15	-2	8,149	-0.02%
2019/02/15	9	44.41	228	44.11	44.30	-219	8,216	-2.67%	大賣/鉅額交易
2019/02/14	2	45.18	21	45.42	45.10	-19	8,225	-0.23%
2019/02/13	11	45.65	30	46.36	45.25	-19	8,184	-0.23%
2019/02/12	31	47.30	6	47.18	46.95	25	8,142	0.31%
2019/02/11	11	45.92	274	47.38	48.05	-263	8,166	-3.22%	大賣/鉅額交易
2019/01/30	37	42.83	87	42.54	43.70	-50	7,777	-0.64%
2019/01/29	187	41.84	60	41.04	40.65	127	7,542	1.68%	大買/鉅額交易
2019/01/28	130	41.71	34	41.74	41.10	96	7,297	1.32%	大買/
2019/01/25	21	41.18	14	41.54	40.80	7	7,166	0.10%
2019/01/24	1	41.20	2	41.18	41.25	-1	7,083	-0.01%
2019/01/23	2	40.35	9	40.74	41.00	-7	6,996	-0.10%
2019/01/22	38	40.33	272	39.73	39.65	-234	6,839	-3.42%	大賣/鉅額交易
2019/01/21	23	40.90	49	41.48	40.30	-26	6,699	-0.39%
2019/01/18	44	40.93	21	41.29	41.35	23	6,564	0.35%
2019/01/17	13	41.44	3	41.50	40.55	10	6,416	0.16%
2019/01/16	21	40.31	35	40.34	41.15	-14	6,188	-0.23%
2019/01/15	504	38.86	311	38.63	39.60	193	5,890	3.28%	大買/大賣/鉅額交易
2019/01/14	82	36.31	58	36.27	38.20	24	5,445	0.44%
2019/01/11	11	34.85	0	0.00	34.80	11	5,098	0.22%
2019/01/10	4	35.11	0	0.00	35.25	4	5,104	0.08%
2019/01/09	8	35.21	7	35.70	35.25	1	5,146	0.02%
2019/01/08	48	35.39	7	35.39	35.50	41	5,156	0.80%
2019/01/07	3	35.40	10	35.33	35.05	-7	5,120	-0.14%
2019/01/04	4	34.18	3	34.50	34.90	1	5,160	0.02%
2019/01/03	5	34.30	9	34.88	34.80	-4	5,244	-0.08%
2019/01/02	1	34.80	31	35.18	34.40	-30	5,265	-0.57%
2018/12/28	2	34.33	10	33.94	34.55	-8	5,266	-0.15%
2018/12/27	2	33.45	14	33.51	33.20	-12	5,340	-0.22%
2018/12/26	7	32.98	12	33.08	32.65	-5	5,456	-0.09%
2018/12/25	21	33.11	2	33.65	33.20	19	5,582	0.34%
2018/12/24	3	34.43	0	0.00	34.55	3	5,528	0.05%
2018/12/22	0	0.00	2	35.00	34.85	-2	5,669	-0.04%
2018/12/21	91.1	35.50	62	35.57	35.50	29.1	5,693	0.51%
2018/12/20	17	35.23	30	35.68	35.70	-13	5,646	-0.23%
2018/12/19	4	35.24	0	0.00	35.20	4	5,620	0.07%
2018/12/18	18	35.45	39	35.69	35.25	-21	5,647	-0.37%
2018/12/17	6	35.36	1	35.30	35.65	5	5,602	0.09%
2018/12/14	1	35.55	60	35.38	35.50	-59	5,722	-1.03%
2018/12/13	9	34.97	17	35.08	35.00	-8	5,708	-0.14%
2018/12/12	2	34.50	31	34.59	34.80	-29	5,750	-0.50%
2018/12/11	20	34.30	1	34.60	34.25	19	5,785	0.33%
2018/12/10	4	33.49	6	34.23	34.30	-2	5,869	-0.03%
2018/12/07	0	0.00	10	34.38	34.30	-10	5,914	-0.17%
2018/12/06	46	34.28	6	35.38	34.00	40	5,940	0.67%
2018/12/05	8	35.13	2	35.20	35.40	6	5,959	0.10%
2018/12/04	12	35.60	0	0.00	35.40	12	6,055	0.20%
2018/12/03	12	36.90	88	36.49	36.35	-76	6,100	-1.25%
2018/11/30	2	35.65	41	35.77	35.50	-39	6,288	-0.62%
2018/11/29	81	35.48	88	35.51	34.90	-7	6,381	-0.11%
2018/11/28	44	35.79	88	35.82	35.60	-44	6,722	-0.65%
2018/11/27	36	35.17	23	35.24	35.35	13	6,715	0.19%
2018/11/26	26	33.72	41	34.17	34.55	-15	6,769	-0.22%
2018/11/23	54	33.38	21	33.10	33.10	33	6,853	0.48%
2018/11/22	72	34.06	121	34.83	33.10	-49	6,997	-0.70%	大賣/
2018/11/21	3	34.38	18	34.70	34.60	-15	7,287	-0.21%
2018/11/20	39	34.80	65	34.94	34.50	-26	7,661	-0.34%
2018/11/19	39	35.24	9	35.04	35.25	30	7,658	0.39%
2018/11/16	0	0.00	1	34.60	34.55	-1	7,754	-0.01%
2018/11/15	0	0.00	44	35.00	34.90	-44	7,771	-0.57%
2018/11/14	25	34.77	10	34.47	34.75	15	7,837	0.19%
2018/11/13	1	33.95	2	33.50	34.25	-1	7,727	-0.01%
2018/11/12	11	33.36	9	33.07	33.45	2	7,645	0.03%
2018/11/09	22	32.82	18	33.04	33.20	4	7,615	0.05%
2018/11/08	4	34.25	20	34.68	32.10	-16	7,626	-0.21%
2018/11/07	20	32.90	23	32.38	33.00	-3	7,553	-0.04%
2018/11/06	30	32.05	20	32.01	31.95	10	7,623	0.13%
2018/11/05	39	32.24	16	32.01	32.40	23	7,638	0.30%
2018/11/02	0	0.00	10	31.08	31.20	-10	7,608	-0.13%
2018/11/01	14	30.64	0	0.00	30.65	14	7,783	0.18%
2018/10/31	50	29.51	54	29.14	29.50	-4	7,845	-0.05%
2018/10/30	0	0.00	7	28.33	28.30	-7	7,902	-0.09%
2018/10/29	5	27.95	0	0.00	27.70	5	8,102	0.06%
2018/10/26	3	29.00	3	29.65	28.25	0	8,217	0.00%
2018/10/25	30	29.25	32	29.00	29.00	-2	8,398	-0.02%
2018/10/24	22	29.47	34	29.96	30.10	-12	8,476	-0.14%
2018/10/23	29	29.63	28	29.99	29.50	1	8,605	0.01%
2018/10/22	13	30.43	1	30.60	30.55	12	8,882	0.14%
2018/10/19	2	29.45	0	0.00	29.60	2	9,313	0.02%
2018/10/17	0	0.00	1	29.55	29.65	-1	9,724	-0.01%
2018/10/16	0	0.00	1	29.00	28.85	-1	9,755	-0.01%
2018/10/05	1	28.65	80	29.09	29.40	-79	10,806	-0.73%
2018/10/04	1	30.70	1	30.30	30.30	0	10,989	0.00%
2018/10/03	32	32.14	9	32.38	32.00	23	10,902	0.21%
2018/10/01	26	31.00	0	0.00	30.95	26	10,962	0.24%
2018/09/27	0	0.00	12	32.10	32.25	-12	10,989	-0.11%
2018/09/26	1	31.95	10	32.45	32.10	-9	11,010	-0.08%
2018/09/25	5	32.15	3	31.68	32.15	2	11,008	0.02%
2018/09/21	22	31.50	3	31.48	31.45	19	10,954	0.17%
2018/09/20	6	31.35	5	31.35	30.85	1	10,881	0.01%
2018/09/19	98	33.63	6	32.63	32.25	92	10,713	0.86%
2018/09/18	1	32.95	0	0.00	33.10	1	10,631	0.01%
2018/09/17	2	33.55	21	33.75	33.15	-19	10,586	-0.18%
2018/09/14	16	34.29	19	34.44	34.25	-3	10,591	-0.03%
2018/09/13	11	33.17	14	33.25	33.20	-3	10,476	-0.03%
2018/09/12	8	33.98	10	33.65	33.30	-2	10,383	-0.02%
2018/09/11	17	33.86	25	34.31	34.70	-8	10,325	-0.08%
2018/09/10	3	32.53	10	33.17	33.00	-7	10,218	-0.07%
2018/09/07	12	34.22	1	34.20	34.60	11	10,088	0.11%
2018/09/06	25	34.98	27	35.80	35.00	-2	10,124	-0.02%
2018/09/05	18	34.38	64	34.66	34.70	-46	9,826	-0.47%
2018/09/04	55	35.46	101	35.10	34.10	-46	9,652	-0.48%	大賣/
2018/09/03	7	36.34	6	36.87	36.70	1	9,251	0.01%
2018/08/31	42	37.48	1	37.70	36.60	41	9,128	0.45%
2018/08/30	11	36.80	6	36.93	36.70	5	8,975	0.06%
2018/08/29	29	36.98	15	36.74	37.35	14	8,820	0.16%
2018/08/28	19	35.42	7	35.68	36.70	12	8,635	0.14%
2018/08/27	47	34.11	37	34.86	35.30	10	8,230	0.12%
2018/08/24	12	32.69	3	33.03	33.10	9	7,915	0.11%
2018/08/23	57	32.70	12	32.49	32.35	45	7,920	0.57%
2018/08/22	1	31.40	9	31.42	32.25	-8	7,714	-0.10%
2018/08/21	76	31.14	13	31.80	31.75	63	7,654	0.82%
2018/08/16	7	29.61	6	29.95	30.10	1	7,415	0.01%
2018/08/15	11	30.01	0	0.00	29.85	11	7,407	0.15%
2018/08/14	48	30.00	39	31.05	29.65	9	7,324	0.12%
2018/08/13	17	31.46	10	31.70	30.75	7	7,189	0.10%
2018/08/10	2	32.45	0	0.00	31.80	2	7,032	0.03%
2018/08/09	0	0.00	30	31.20	31.90	-30	6,961	-0.43%
2018/08/08	10	32.90	2	31.55	31.75	8	6,907	0.12%
2018/08/07	3	32.33	6	32.05	32.65	-3	6,787	-0.04%
2018/08/06	0	0.00	88	32.00	31.80	-88	6,687	-1.32%
2018/08/03	31	33.10	5	33.07	32.20	26	6,627	0.39%
2018/08/02	2	32.70	38	31.97	32.30	-36	6,498	-0.55%
2018/08/01	13	32.02	6	32.29	31.85	7	6,373	0.11%
2018/07/31	17	31.85	1	31.85	32.00	16	6,187	0.26%
2018/07/30	3	32.57	78	32.13	32.40	-75	6,110	-1.23%
2018/07/27	80	32.05	30	31.67	32.00	50	5,970	0.84%
2018/07/26	77	31.22	23	31.50	31.00	54	5,694	0.95%
2018/07/25	10.6	29.26	4	29.51	29.25	6.6	5,245	0.13%
2018/07/24	27	29.41	65	28.93	29.30	-38	5,128	-0.74%
2018/07/23	37	27.91	40	28.66	27.95	-3	4,781	-0.06%
2018/07/20	100	28.42	59	27.97	28.60	41	4,759	0.86%
2018/07/19	20	28.60	20	28.45	28.45	0	4,688	0.00%
2018/07/18	18.4	28.33	10	28.60	28.60	8.4	4,648	0.18%
2018/07/17	39	28.88	17	29.12	28.65	22	4,508	0.49%
2018/07/16	16	28.66	4	29.20	28.10	12	4,143	0.29%
2018/07/13	52	28.25	29	28.65	29.30	23	3,897	0.59%
2018/07/12	33	26.63	122	26.58	27.75	-89	3,424	-2.60%	大賣/
2018/07/11	5	25.30	12	25.20	25.25	-7	3,103	-0.23%
2018/07/10	21	24.89	5	25.29	24.90	16	3,074	0.52%
2018/07/09	25	25.71	22	25.62	25.15	3	2,996	0.10%
2018/07/06	2	24.80	17	24.81	25.35	-15	2,827	-0.53%
2018/07/05	4	23.20	0	0.00	23.10	4	2,615	0.15%
2018/07/04	36	23.74	27	23.66	23.85	9	2,583	0.35%
2018/07/03	2	23.35	1	23.50	23.30	1	2,528	0.04%
2018/07/02	0	0.00	1	22.80	22.70	-1	2,489	-0.04%
2018/06/29	0	0.00	1	23.00	22.85	-1	2,471	-0.04%
2018/06/27	14	23.46	1	23.40	23.25	13	2,444	0.53%
2018/06/25	22	23.52	4	23.53	23.35	18	2,387	0.75%
2018/06/20	1	22.50	0	0.00	22.60	1	2,303	0.04%
2018/06/15	1	23.50	4	23.48	23.50	-3	2,256	-0.13%
2018/06/14	6	24.23	1	24.40	23.60	5	2,236	0.22%
2018/06/07	0	0.00	1	24.10	23.70	-1	2,010	-0.05%
2018/06/06	14	24.05	0	0.00	24.10	14	1,969	0.71%
2018/06/05	1	23.70	0	0.00	23.85	1	1,935	0.05%
2018/06/04	21	23.26	31	23.65	23.60	-10	1,887	-0.53%
2018/06/01	46	23.88	59	23.61	23.50	-13	1,842	-0.71%
2018/05/31	151	23.63	44	23.54	23.65	107	1,706	6.27%	大買/鉅額交易
2018/05/30	2	21.40	2	21.35	21.50	0	1,504	0.00%
2018/05/29	1	21.60	6	21.86	21.60	-5	1,498	-0.33%
2018/05/28	4	21.73	0	0.00	21.85	4	1,464	0.27%
2018/05/25	1	21.80	9	21.87	21.90	-8	1,443	-0.55%
2018/05/23	0	0.00	10	21.80	21.85	-10	1,412	-0.71%
2018/05/22	21	22.10	0	0.00	22.10	21	1,367	1.54%
2018/05/18	2	21.60	0	0.00	21.60	2	1,286	0.16%
2018/05/17	0	0.00	3	21.60	21.90	-3	1,278	-0.23%
2018/05/16	0	0.00	19	21.83	21.80	-19	1,260	-1.51%
2018/05/15	14	21.78	0	0.00	21.60	14	1,237	1.13%
2018/05/14	0	0.00	2	21.10	21.25	-2	1,155	-0.17%
2018/05/10	60	22.90	1	22.80	22.25	59	1,100	5.36%
2018/05/08	0	0.00	61	21.85	21.90	-61	981	-6.22%
2018/05/07	0	0.00	29	22.45	22.50	-29	950	-3.05%
2018/05/04	2	22.35	32	22.37	22.45	-30	913	-3.28%
2018/05/03	1	22.70	0	0.00	21.75	1	869	0.11%
2018/05/02	0	0.00	4	21.15	22.25	-4	828	-0.48%
2018/04/30	0	0.00	1	21.40	21.15	-1	791	-0.13%
2018/04/27	1	21.30	0	0.00	21.10	1	778	0.13%
2018/04/25	51	21.38	0	0.00	21.70	51	701	7.27%
2018/04/24	0	0.00	10	20.50	20.65	-10	654	-1.53%
2018/04/20	0	0.00	1	20.80	20.60	-1	614	-0.16%
2018/04/10	10	19.95	0	0.00	19.50	10	589	1.70%
2018/03/30	4	18.90	0	0.00	18.90	4	601	0.67%
2018/03/26	20	19.00	0	0.00	19.00	20	625	3.20%
2018/03/15	20	20.75	0	0.00	20.65	20	634	3.15%
2018/03/06	0	18.85	0	0.00	18.75	0	562	0.00%
2018/02/22	0	0.00	10	19.15	19.20	-10	556	-1.80%
2018/02/09	0	0.00	10	18.43	18.55	-10	586	-1.71%
2018/02/07	0	0.00	4	18.65	18.85	-4	621	-0.64%
2018/02/06	0	0.00	20	18.37	18.20	-20	681	-2.93%
2018/01/22	32	21.93	0	0.00	21.80	32	757	4.23%
2018/01/19	6	22.02	0	0.00	21.95	6	758	0.79%
2018/01/18	2	22.10	0	0.00	22.10	2	759	0.26%
2018/01/16	4	21.98	0	0.00	22.10	4	759	0.53%
2018/01/05	10	21.90	0	0.00	21.85	10	714	1.40%
2018/01/03	1	20.95	15	20.95	20.95	-14	689	-2.03%
2018/01/02	32	20.87	0	0.00	20.95	32	692	4.62%