泰鼎-KY (4927)-兆豐-大同券商分點個股進出

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
38.25
漲跌
▼0.60
漲幅
-1.54%
成交量
797張
產業
上市電子零組件類股
489人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/12/11	2	38.38	0	0.00	38.25	2	2,627	0.08%
2024/12/10	2	38.85	1	39.05	38.85	1	2,623	0.04%
2024/12/06	6	39.28	0	0.00	38.90	6	2,606	0.23%
2024/12/05	5	40.65	0	0.00	39.95	5	2,574	0.19%
2024/12/04	1	39.60	42	41.24	40.95	-41	2,542	-1.61%
2024/12/03	3	40.72	0	0.00	40.25	3	2,481	0.12%
2024/12/02	7	41.21	21	40.88	40.65	-14	2,480	-0.56%
2024/11/29	12	42.43	48	42.28	42.20	-36	2,428	-1.48%
2024/11/28	12	42.48	100	43.59	43.10	-88	2,345	-3.75%
2024/11/27	0	0.00	100	42.03	41.40	-100	2,106	-4.75%
2024/11/26	0	0.00	21	40.51	40.25	-21	1,915	-1.10%
2024/11/25	0	0.00	4	40.15	39.50	-4	1,863	-0.21%
2024/11/13	0	0.00	19	40.12	39.65	-19	1,775	-1.07%
2024/10/16	0	0.00	3	55.03	53.60	-3	1,599	-0.19%
2024/10/15	0	0.00	70	53.92	53.70	-70	1,654	-4.23%
2024/10/14	0	0.00	123	58.53	59.40	-123	1,766	-6.96%	大賣/鉅額交易
2024/10/08	0	0.00	1	57.80	57.50	-1	1,896	-0.05%
2024/10/07	1	60.50	0	0.00	58.50	1	1,888	0.05%
2024/10/04	0	0.00	3	60.37	58.20	-3	1,850	-0.16%
2024/09/25	1	56.20	0	0.00	55.60	1	1,819	0.05%
2024/09/19	1	57.40	0	0.00	57.30	1	1,830	0.05%
2024/09/16	1	61.00	0	0.00	59.00	1	1,822	0.05%
2024/09/11	0	0.00	1	52.90	52.60	-1	1,745	-0.06%
2024/09/09	1	53.40	0	0.00	54.40	1	1,738	0.06%
2024/08/12	1	54.10	1	53.80	53.80	0	1,577	0.00%
2024/07/11	0	0.00	1	46.70	47.35	-1	901	-0.11%
2024/07/05	1	39.15	0	0.00	39.05	1	756	0.13%
2024/04/30	0	0.00	1	41.95	41.40	-1	705	-0.14%
2024/03/13	1	40.55	3	40.78	40.20	-2	459	-0.44%
2024/03/07	7	43.62	7	44.10	43.60	0	358	0.00%
2024/03/06	2	44.25	4	43.60	43.75	-2	336	-0.59%
2024/02/29	0	0.00	6	45.88	45.90	-6	244	-2.45%
2024/02/27	3	47.17	0	0.00	46.80	3	224	1.33%
2024/02/05	2	46.75	0	0.00	47.00	2	211	0.95%
2024/01/25	1	48.70	0	0.00	48.40	1	241	0.41%
2023/10/13	0	0.00	1	53.20	52.80	-1	797	-0.13%
2023/10/05	0	0.00	1	57.10	56.70	-1	833	-0.12%
2023/09/25	0	0.00	2	56.90	57.30	-2	1,169	-0.17%
2023/09/18	1	58.20	0	0.00	58.00	1	1,194	0.08%
2023/09/13	0	0.00	1	55.00	55.20	-1	1,181	-0.08%
2023/09/07	1	56.10	0	0.00	56.10	1	1,204	0.08%
2023/09/05	0	0.00	1	59.60	60.10	-1	1,176	-0.08%
2023/09/01	0	0.00	1	58.10	57.70	-1	1,180	-0.08%
2023/08/11	1	61.20	0	0.00	60.60	1	1,469	0.07%
2023/07/31	0	0.00	4	62.80	62.00	-4	1,445	-0.28%
2023/07/25	0	0.00	32	63.60	63.40	-32	1,429	-2.24%
2023/07/21	1	63.50	1	63.20	63.20	0	1,433	0.00%
2023/07/19	2	64.60	1	64.40	63.90	1	1,450	0.07%
2023/07/14	0	0.00	1	67.10	66.00	-1	1,433	-0.07%
2023/07/11	0	0.00	3	67.63	66.90	-3	1,426	-0.21%
2023/07/10	1	66.90	0	0.00	66.00	1	1,502	0.07%
2023/07/07	3	65.87	1	66.50	66.80	2	1,574	0.13%
2023/06/28	0	0.00	2	59.90	60.00	-2	1,381	-0.14%
2023/06/27	0	0.00	1	60.80	59.60	-1	1,384	-0.07%
2023/06/21	0	0.00	1	61.40	61.20	-1	1,385	-0.07%
2023/06/20	1	61.30	0	0.00	60.80	1	1,387	0.07%
2023/06/19	1	61.80	0	0.00	61.70	1	1,379	0.07%
2023/06/16	0	0.00	1	63.50	62.30	-1	1,377	-0.07%
2023/06/14	3	62.53	0	0.00	62.20	3	1,365	0.22%
2023/06/13	0	0.00	2	64.10	63.50	-2	1,352	-0.15%
2023/06/07	2	64.00	0	0.00	64.70	2	1,344	0.15%
2023/06/06	1	64.80	1	65.90	64.80	0	1,326	0.00%
2023/06/05	7	63.56	0	0.00	63.80	7	1,275	0.55%
2023/06/02	4	61.88	1	62.00	61.70	3	1,245	0.24%
2023/06/01	3	62.80	0	0.00	62.20	3	1,257	0.24%
2023/05/31	1	63.00	1	62.50	63.00	0	1,256	0.00%
2023/05/29	3	62.17	0	0.00	60.80	3	1,232	0.24%
2023/05/25	0	0.00	1	61.60	61.30	-1	1,216	-0.08%
2023/05/23	2	61.25	0	0.00	61.40	2	1,262	0.16%
2023/05/22	2	61.90	3	62.30	61.50	-1	1,318	-0.08%
2023/05/17	1	60.10	0	0.00	59.70	1	1,244	0.08%
2023/05/12	0	0.00	1	55.60	55.50	-1	1,198	-0.08%
2023/04/26	1	54.00	30	53.27	54.30	-29	1,256	-2.31%
2023/04/25	1	54.80	0	0.00	53.90	1	1,252	0.08%
2023/04/21	0	0.00	22	56.56	56.70	-22	1,227	-1.79%
2023/04/20	0	0.00	1	59.10	58.40	-1	1,207	-0.08%
2023/04/18	1	61.50	0	0.00	60.40	1	1,192	0.08%
2023/04/17	0	0.00	5	61.30	61.40	-5	1,171	-0.43%
2023/04/13	12	61.60	4	62.45	61.50	8	1,151	0.69%
2023/04/12	7	63.60	7	62.10	63.60	0	1,060	0.00%
2023/04/11	0	0.00	5	62.50	62.10	-5	976	-0.51%
2023/03/22	2	58.55	0	0.00	58.90	2	904	0.22%
2023/03/16	1	55.60	1	55.50	56.00	0	932	0.00%
2023/03/14	0	0.00	1	57.20	57.00	-1	982	-0.10%
2023/03/13	2	58.30	0	0.00	58.60	2	996	0.20%
2023/03/10	2	59.20	0	0.00	59.00	2	1,031	0.19%
2023/03/09	2	61.10	0	0.00	60.80	2	1,055	0.19%
2023/03/01	0	0.00	31	60.25	58.70	-31	1,338	-2.32%
2023/02/20	16	63.00	16	65.10	64.90	0	1,384	0.00%
2023/02/15	0	0.00	8	59.26	59.40	-8	1,470	-0.54%
2023/02/14	22	59.86	0	0.00	59.30	22	1,502	1.46%
2023/02/10	8	59.39	0	0.00	59.00	8	1,645	0.49%
2023/02/09	9	60.03	0	0.00	60.00	9	1,678	0.54%
2023/02/06	0	0.00	4	59.40	59.80	-4	1,853	-0.22%
2023/02/03	4	59.80	0	0.00	59.80	4	1,867	0.21%
2023/02/02	0	0.00	1	59.70	60.20	-1	1,864	-0.05%
2022/12/21	0	0.00	3	55.10	54.60	-3	2,345	-0.13%
2022/12/20	2	55.10	0	0.00	55.10	2	2,360	0.08%
2022/12/19	2	56.65	0	0.00	56.70	2	2,384	0.08%
2022/12/16	0	0.00	4	57.40	57.50	-4	2,412	-0.17%
2022/12/15	1	59.50	0	0.00	58.90	1	2,412	0.04%
2022/12/13	1	58.90	0	0.00	59.20	1	2,423	0.04%
2022/12/05	5	61.00	5	61.10	61.00	0	2,535	0.00%
2022/12/02	0	0.00	1	61.50	60.80	-1	2,533	-0.04%
2022/11/30	23	59.88	4	59.75	59.90	19	2,559	0.74%
2022/11/29	30	59.21	0	0.00	59.50	30	2,584	1.16%
2022/11/28	1	57.90	0	0.00	59.30	1	2,579	0.04%
2022/11/24	4	57.03	7	56.54	58.40	-3	2,494	-0.12%
2022/11/22	6	55.90	8	55.30	55.80	-2	2,503	-0.08%
2022/11/21	0	0.00	2	54.90	54.30	-2	2,511	-0.08%
2022/11/18	8	56.50	0	0.00	55.30	8	2,529	0.32%
2022/11/15	0	0.00	18	54.58	54.80	-18	2,672	-0.67%
2022/11/14	2	53.90	20	53.56	54.20	-18	2,894	-0.62%
2022/11/11	15	53.80	0	0.00	53.10	15	2,889	0.52%
2022/11/10	8	55.56	0	0.00	55.10	8	2,772	0.29%
2022/11/09	0	0.00	8	55.90	55.90	-8	2,749	-0.29%
2022/11/08	0	0.00	2	54.30	54.40	-2	2,707	-0.07%
2022/11/04	6	53.55	3	53.10	53.50	3	2,589	0.12%
2022/11/03	15	52.30	50	52.48	53.10	-35	2,522	-1.39%
2022/11/02	10	52.70	95	51.95	51.90	-85	2,493	-3.41%
2022/11/01	0	0.00	30	50.45	50.70	-30	2,461	-1.22%
2022/10/31	0	0.00	26	49.35	49.40	-26	2,456	-1.06%
2022/10/28	1	48.90	6	48.33	48.30	-5	2,476	-0.20%
2022/10/27	1	49.10	17	48.76	49.35	-16	2,476	-0.65%
2022/10/25	0	0.00	3	50.00	50.00	-3	2,459	-0.12%
2022/10/24	3	52.10	0	0.00	51.00	3	2,442	0.12%
2022/10/19	2	53.80	31	52.32	51.60	-29	2,364	-1.23%
2022/10/18	1	51.00	52	51.58	51.50	-51	2,275	-2.24%
2022/10/17	0	0.00	42	47.89	49.45	-42	2,245	-1.87%
2022/10/14	1	48.70	79	48.49	49.15	-78	2,239	-3.48%
2022/09/26	0	0.00	2	51.50	51.30	-2	2,288	-0.09%
2022/09/22	20	55.90	0	0.00	55.70	20	2,257	0.89%
2022/09/21	0	0.00	1	56.90	56.80	-1	2,245	-0.04%
2022/09/19	0	0.00	2	57.60	57.30	-2	2,247	-0.09%
2022/09/15	0	0.00	2	59.30	60.30	-2	2,236	-0.09%
2022/09/14	3	57.77	0	0.00	58.00	3	2,206	0.14%
2022/09/13	2	58.70	0	0.00	58.90	2	2,210	0.09%
2022/09/06	0	0.00	30	59.43	58.10	-30	2,278	-1.32%
2022/09/05	31	58.62	2	57.80	57.80	29	2,240	1.29%
2022/09/02	2	61.70	20	61.40	60.90	-18	2,251	-0.80%
2022/09/01	20	60.15	0	0.00	60.50	20	2,218	0.90%
2022/08/31	3	61.40	7	60.99	61.80	-4	2,218	-0.18%
2022/08/29	10	58.30	10	59.20	59.20	0	2,140	0.00%
2022/08/26	5	60.50	16	60.04	60.60	-11	2,130	-0.52%
2022/08/25	6	59.13	20	59.60	59.00	-14	2,116	-0.66%
2022/08/24	8	60.03	2	59.90	58.90	6	2,111	0.28%
2022/08/23	31	60.84	10	61.30	60.90	21	2,081	1.01%
2022/08/22	11	63.60	20	62.87	62.80	-9	2,037	-0.44%
2022/08/19	14	60.26	2	62.55	62.30	12	1,915	0.63%
2022/08/10	0	0.00	4	56.05	55.90	-4	1,807	-0.22%
2022/08/08	3	54.30	0	0.00	56.00	3	1,771	0.17%
2022/08/04	1	54.60	0	0.00	55.70	1	1,760	0.06%
2022/07/07	0	0.00	19	62.82	64.30	-19	2,330	-0.82%
2022/07/06	0	0.00	14	62.57	61.80	-14	2,326	-0.60%
2022/07/05	0	0.00	79	62.90	64.70	-79	2,343	-3.37%
2022/07/04	0	0.00	23	66.37	66.40	-23	2,278	-1.01%
2022/07/01	0	0.00	30	67.26	65.60	-30	2,296	-1.31%
2022/06/30	0	0.00	6	69.30	69.30	-6	2,309	-0.26%
2022/06/29	0	0.00	20	72.21	72.10	-20	2,376	-0.84%
2022/06/22	0	0.00	200	72.97	71.40	-200	2,769	-7.22%	大賣/鉅額交易
2022/06/20	0	0.00	32	74.07	72.90	-32	3,030	-1.06%
2022/06/17	10	73.28	423	72.69	74.00	-413	3,136	-13.17%	大賣/鉅額交易
2022/06/16	0	0.00	36	75.68	74.50	-36	3,133	-1.15%
2022/06/15	10	78.10	0	0.00	75.70	10	3,125	0.32%
2022/06/14	0	0.00	204	79.02	78.50	-204	3,095	-6.59%	大賣/鉅額交易
2022/06/13	0	0.00	330	79.62	79.70	-330	3,072	-10.74%	大賣/鉅額交易
2022/06/09	12	84.43	4	85.50	83.90	8	3,029	0.26%
2022/06/08	4	85.75	3	86.50	85.50	1	3,016	0.03%
2022/06/07	3	86.87	0	0.00	86.40	3	3,054	0.10%
2022/06/06	10	86.50	0	0.00	86.30	10	3,077	0.32%
2022/06/02	10	88.50	0	0.00	88.10	10	3,112	0.32%
2022/06/01	7	90.10	5	91.20	89.80	2	3,228	0.06%
2022/05/31	0	0.00	10	90.50	91.20	-10	3,297	-0.30%
2022/05/30	0	0.00	1	88.20	87.60	-1	3,379	-0.03%
2022/05/27	0	0.00	50	87.50	87.20	-50	3,390	-1.47%
2022/05/26	1	88.60	0	0.00	88.10	1	3,408	0.03%
2022/05/25	18	88.29	12	87.43	88.60	6	3,438	0.17%
2022/05/24	10	90.50	6	89.40	88.60	4	3,449	0.12%
2022/05/23	0	0.00	3	93.10	91.70	-3	3,458	-0.09%
2022/05/20	0	0.00	10	92.50	92.90	-10	3,490	-0.29%
2022/05/19	53	91.36	2	92.10	91.70	51	3,504	1.46%
2022/05/18	0	0.00	1	95.60	94.00	-1	3,484	-0.03%
2022/05/17	6	94.17	4	94.25	94.40	2	3,498	0.06%
2022/05/13	5	93.00	11	93.92	93.00	-6	3,578	-0.17%
2022/05/12	10	94.50	14	94.87	92.80	-4	3,665	-0.11%
2022/05/11	31	95.93	11	96.41	96.20	20	3,722	0.54%
2022/05/10	30	96.17	0	0.00	95.20	30	3,762	0.80%
2022/05/09	10	98.50	0	0.00	97.20	10	3,928	0.25%
2022/05/06	30	100.17	11	102.27	99.70	19	4,134	0.46%
2022/05/05	0	0.00	20	103.50	104.00	-20	4,176	-0.48%
2022/05/04	3	101.00	20	99.50	100.00	-17	4,157	-0.41%
2022/04/29	0	0.00	10	96.50	95.40	-10	4,268	-0.23%
2022/04/28	0	0.00	10	94.50	93.90	-10	4,311	-0.23%
2022/04/27	10	92.00	34	92.50	94.00	-24	4,363	-0.55%
2022/04/26	50	92.33	24	93.18	94.30	26	4,393	0.59%
2022/04/25	20	91.50	20	93.50	94.80	0	4,461	0.00%
2022/04/22	63	99.70	10	104.10	94.50	53	4,492	1.18%
2022/04/21	37	104.00	37	104.50	105.00	0	4,436	0.00%
2022/04/20	0	0.00	10	104.50	105.00	-10	4,574	-0.22%
2022/04/19	0	0.00	10	102.50	102.50	-10	4,680	-0.21%
2022/04/18	11	98.64	11	100.42	99.60	0	4,803	0.00%
2022/04/15	20	101.50	0	0.00	99.40	20	4,935	0.41%
2022/04/14	5	103.50	15	104.17	103.50	-10	5,053	-0.20%
2022/04/13	0	0.00	10	102.50	103.50	-10	5,261	-0.19%
2022/04/12	0	0.00	10	100.50	102.00	-10	5,471	-0.18%
2022/04/11	20	98.50	53	99.98	98.80	-33	5,549	-0.59%
2022/04/08	10	100.50	0	0.00	101.00	10	5,619	0.18%
2022/04/07	337	102.70	14	103.82	102.00	323	5,729	5.64%	大買/鉅額交易
2022/04/06	209	102.47	18	103.69	103.00	191	5,870	3.25%	大買/鉅額交易
2022/04/01	555	104.50	55	107.00	103.50	500	5,968	8.38%	大買/鉅額交易
2022/03/31	426	105.93	66	107.21	106.00	360	6,026	5.97%	大買/鉅額交易
2022/03/30	619	105.81	10	106.50	105.50	609	6,178	9.86%	大買/鉅額交易
2022/03/29	430	104.81	10	106.50	105.50	420	6,384	6.58%	大買/鉅額交易
2022/03/28	217	103.18	71	101.74	105.50	146	6,557	2.23%	大買/鉅額交易
2022/03/25	430	106.29	63	105.58	104.50	367	6,734	5.45%	大買/鉅額交易
2022/03/24	75	104.97	66	105.64	107.50	9	6,998	0.13%
2022/03/23	25	101.94	91	102.08	102.50	-66	7,083	-0.93%
2022/03/22	181	100.16	81	101.76	102.50	100	7,145	1.40%	大買/
2022/03/21	63	97.48	20	97.50	97.50	43	7,026	0.61%
2022/03/18	0	0.00	10	94.50	94.20	-10	7,013	-0.14%
2022/03/17	0	0.00	10	92.50	93.70	-10	7,026	-0.14%
2022/03/16	2	89.30	0	0.00	89.60	2	7,022	0.03%
2022/03/15	20	91.50	50	92.08	89.40	-30	7,060	-0.42%
2022/03/10	0	0.00	20	93.75	94.80	-20	7,199	-0.28%
2022/03/09	20	90.20	0	0.00	91.80	20	7,342	0.27%
2022/03/08	60	91.75	10	92.50	89.60	50	7,673	0.65%
2022/03/07	33	90.08	3	91.80	90.80	30	7,944	0.38%
2022/03/04	20	93.50	93	94.10	92.30	-73	8,202	-0.89%
2022/03/03	14	96.36	0	0.00	96.00	14	8,209	0.17%
2022/03/02	27	99.01	0	0.00	98.60	27	8,153	0.33%
2022/03/01	25	100.50	0	0.00	99.90	25	8,161	0.31%
2022/02/25	60	100.50	10	100.50	99.40	50	8,214	0.61%
2022/02/24	20	101.50	3	101.50	100.50	17	8,294	0.20%
2022/02/23	1	104.50	21	103.50	104.00	-20	8,512	-0.23%
2022/02/22	20	101.50	0	0.00	101.00	20	8,698	0.23%
2022/02/21	0	0.00	10	104.50	104.00	-10	8,755	-0.11%
2022/02/18	20	102.50	10	104.50	103.00	10	8,839	0.11%
2022/02/17	10	104.50	0	0.00	104.00	10	8,972	0.11%
2022/02/16	0	0.00	20	105.75	105.50	-20	9,115	-0.22%
2022/02/15	11	102.59	11	104.36	102.00	0	9,329	0.00%
2022/02/14	20	103.50	0	0.00	102.00	20	9,571	0.21%
2022/02/11	3	107.00	10	106.50	107.00	-7	9,870	-0.07%
2022/02/10	10	104.50	0	0.00	104.50	10	10,054	0.10%
2022/02/09	32	103.75	74	105.54	105.50	-42	10,128	-0.41%
2022/02/08	53	110.31	1	106.50	105.50	52	10,138	0.51%
2022/02/07	31	113.92	41	116.02	117.00	-10	10,163	-0.10%
2022/01/26	21	114.45	10	116.50	113.50	11	10,170	0.11%
2022/01/25	21	117.52	11	120.36	115.00	10	10,232	0.10%
2022/01/24	30	117.83	20	119.50	119.00	10	10,245	0.10%
2022/01/21	29	122.24	0	0.00	121.00	29	10,262	0.28%
2022/01/20	38	123.76	50	125.28	125.50	-12	10,259	-0.12%
2022/01/19	20	122.13	21	124.43	124.50	-1	10,282	-0.01%
2022/01/18	50	126.46	20	129.50	123.00	30	10,409	0.29%
2022/01/17	19	123.21	27	124.59	127.50	-8	10,437	-0.08%
2022/01/14	23	120.67	40	124.00	126.00	-17	10,538	-0.16%
2022/01/13	51	122.10	32	123.13	122.50	19	10,540	0.18%
2022/01/12	40	127.25	30	129.50	126.50	10	10,553	0.09%
2022/01/11	67	129.11	67	131.11	129.00	0	10,539	0.00%
2022/01/10	59	129.09	88	130.07	129.00	-29	10,515	-0.28%
2022/01/07	60	129.50	0	0.00	125.00	60	10,675	0.56%
2022/01/06	37	131.23	86	133.58	137.00	-49	10,737	-0.46%
2022/01/05	56	130.36	44	133.08	128.50	12	10,568	0.11%
2022/01/04	32	131.78	20	133.50	132.50	12	10,402	0.12%
2022/01/03	39	130.24	73	133.32	134.50	-34	10,361	-0.33%
2021/12/30	14	130.18	35	131.36	130.50	-21	10,330	-0.20%
2021/12/29	34	126.71	43	128.43	129.00	-9	10,231	-0.09%
2021/12/28	11	124.50	31	125.84	127.00	-20	10,118	-0.20%
2021/12/27	33	120.02	52	121.86	124.00	-19	10,047	-0.19%
2021/12/24	61	122.65	20	121.50	123.00	41	10,005	0.41%
2021/12/23	13	122.38	95	124.48	129.00	-82	9,825	-0.83%
2021/12/22	32	116.69	50	117.30	117.50	-18	9,611	-0.19%
2021/12/21	64	115.01	97.1	116.31	118.00	-33.1	9,542	-0.35%
2021/12/20	59	114.48	71	114.15	114.00	-12	9,781	-0.12%
2021/12/17	10	100.50	80	105.44	108.00	-70	9,552	-0.73%
2021/12/16	17	99.35	53	101.06	102.50	-36	9,333	-0.39%
2021/12/15	0	0.00	25	96.72	96.00	-25	9,206	-0.27%
2021/12/14	10	94.50	0	0.00	94.20	10	9,242	0.11%
2021/12/13	0	0.00	15	96.57	95.20	-15	9,303	-0.16%
2021/12/10	17	94.95	0	0.00	95.10	17	9,540	0.18%
2021/12/09	2	96.05	11	96.82	95.00	-9	9,626	-0.09%
2021/12/08	18	95.77	5	95.28	95.40	13	9,715	0.13%
2021/12/07	14	94.52	0	0.00	93.60	14	10,136	0.14%
2021/12/06	0	0.00	35	96.06	95.60	-35	10,457	-0.33%
2021/12/03	31	96.54	2	96.35	96.30	29	10,554	0.27%
2021/12/02	20	99.65	15	99.43	98.30	5	10,616	0.05%
2021/12/01	7	106.43	2	106.00	103.00	5	10,358	0.05%
2021/11/30	5	111.80	10.1	108.01	114.00	-5.1	10,353	-0.05%
2021/11/29	0	0.00	2	103.50	104.00	-2	10,326	-0.02%
2021/11/26	10	101.95	12	99.63	101.50	-2	10,376	-0.02%
2021/11/25	0	0.00	3	100.33	100.00	-3	10,365	-0.03%
2021/11/24	2	99.80	2	101.50	101.50	0	10,336	0.00%
2021/11/23	13	101.81	11	99.49	99.00	2	10,249	0.02%
2021/11/22	5	106.90	3	108.83	102.50	2	10,121	0.02%
2021/11/19	6	104.33	7	108.50	103.00	-1	9,883	-0.01%
2021/11/18	8	100.94	9	102.11	103.00	-1	9,661	-0.01%
2021/11/17	2	100.50	0	0.00	103.00	2	9,585	0.02%
2021/11/15	2.1	103.29	5	105.00	103.50	-2.9	9,310	-0.03%
2021/11/12	2	99.60	2	101.00	98.90	0	9,148	0.00%
2021/11/11	11.1	95.26	11	99.61	101.50	0.1	8,880	0.00%
2021/11/10	13	92.31	12	90.73	92.30	1	8,609	0.01%
2021/11/09	10	90.68	9	88.56	93.60	1	8,228	0.01%
2021/11/05	4	84.80	9	84.08	85.00	-5	7,842	-0.06%
2021/11/04	6	84.27	7	81.51	84.80	-1	7,630	-0.01%
2021/11/03	0	0.00	13	79.56	79.90	-13	7,371	-0.18%
2021/11/02	42	76.92	0	0.00	76.30	42	7,284	0.58%
2021/11/01	4	79.95	2	78.10	80.00	2	7,196	0.03%
2021/10/29	4	77.85	4	78.00	78.00	0	7,122	0.00%
2021/10/27	0	0.00	1	75.00	75.60	-1	7,006	-0.01%
2021/10/26	184	76.00	2	76.40	75.10	182	6,952	2.62%	大買/鉅額交易
2021/10/25	145	78.13	0	0.00	77.50	145	6,781	2.14%	大買/鉅額交易
2021/10/22	43	81.09	4	82.00	80.80	39	6,653	0.59%
2021/10/21	158	77.82	0	0.00	78.20	158	6,455	2.45%	大買/鉅額交易
2021/10/20	224	78.00	2	79.90	77.90	222	6,355	3.49%	大買/鉅額交易
2021/10/18	29	75.00	7	76.63	77.30	22	6,132	0.36%
2021/10/15	146	74.62	2	74.85	76.00	144	6,050	2.38%	大買/鉅額交易
2021/10/14	148	72.74	2	73.90	73.90	146	5,766	2.53%	大買/鉅額交易
2021/10/13	93	70.85	1	70.80	70.80	92	5,597	1.64%
2021/10/12	0	0.00	1	71.80	72.00	-1	5,590	-0.02%
2021/10/08	1	71.40	1	72.10	70.80	0	5,584	0.00%
2021/10/07	1	70.40	0	0.00	70.80	1	5,641	0.02%
2021/10/06	5	68.50	0	0.00	68.70	5	5,580	0.09%
2021/10/05	10	64.70	13	65.07	68.70	-3	5,539	-0.05%
2021/10/04	26	65.54	3	66.30	65.00	23	5,466	0.42%
2021/10/01	25	66.24	3	65.97	65.10	22	5,413	0.41%
2021/09/30	2	69.90	2	70.00	68.00	0	5,326	0.00%
2021/09/29	3	69.90	3	70.77	69.50	0	5,269	0.00%
2021/09/28	3	73.50	19	73.25	72.60	-16	5,202	-0.31%
2021/09/27	9	73.94	6	74.13	73.10	3	5,041	0.06%
2021/09/24	4	71.00	2	71.30	71.30	2	4,553	0.04%
2021/09/23	2	68.30	42	68.42	69.00	-40	4,403	-0.91%
2021/09/22	13	68.49	10	68.93	68.30	3	4,354	0.07%
2021/09/17	1	68.30	10	68.70	68.70	-9	4,283	-0.21%
2021/09/16	5	68.00	50	67.81	67.00	-45	4,227	-1.06%
2021/09/15	24	68.26	11	68.72	68.90	13	4,143	0.31%
2021/09/14	13	71.93	2	70.30	70.30	11	3,902	0.28%
2021/09/13	21	72.70	12	73.11	73.00	9	3,808	0.24%
2021/09/10	2	72.85	2	73.40	73.10	0	3,676	0.00%
2021/09/09	0	0.00	5	70.80	71.50	-5	3,227	-0.15%
2021/09/08	27	66.37	26	65.10	66.80	1	2,827	0.04%
2021/09/07	3	67.73	6	68.90	69.90	-3	2,656	-0.11%
2021/09/06	1	68.40	5	68.20	68.40	-4	2,407	-0.17%
2021/09/03	53	69.72	16	69.71	70.50	37	2,298	1.61%
2021/09/02	13	67.19	14	68.17	68.60	-1	1,979	-0.05%
2021/09/01	100	63.83	20	62.80	65.80	80	1,608	4.97%
2021/08/31	0	0.00	25	61.44	62.00	-25	1,458	-1.71%
2021/08/30	0	0.00	9	60.26	60.10	-9	1,421	-0.63%
2021/08/27	0	0.00	8	59.24	59.10	-8	1,419	-0.56%
2021/08/26	0	0.00	3	60.23	59.50	-3	1,426	-0.21%
2021/08/25	0	0.00	20	60.69	60.70	-20	1,433	-1.39%
2021/08/24	0	0.00	3	58.13	57.20	-3	1,413	-0.21%
2021/08/18	170	53.81	109	54.66	56.50	61	1,443	4.23%	大買/大賣/
2021/08/17	15	54.71	0	0.00	54.50	15	1,443	1.04%
2021/08/16	40	55.07	0	0.00	54.80	40	1,465	2.73%
2021/08/13	63	56.20	0	0.00	55.60	63	1,486	4.24%
2021/08/11	43	57.23	0	0.00	57.30	43	1,563	2.75%
2021/08/09	0	0.00	27	61.09	59.80	-27	1,666	-1.62%
2021/08/06	0	0.00	30	60.63	61.00	-30	1,715	-1.75%
2021/08/05	0	0.00	40	60.86	60.40	-40	1,783	-2.24%
2021/08/04	0	0.00	7	60.16	61.00	-7	1,826	-0.38%
2021/08/02	2	57.55	0	0.00	58.50	2	1,915	0.10%
2021/07/30	2	57.80	100	59.52	57.70	-98	1,955	-5.01%
2021/07/29	23	58.00	0	0.00	58.30	23	1,978	1.16%
2021/07/28	45	58.77	2	58.80	58.50	43	1,986	2.16%
2021/07/27	5	59.50	0	0.00	59.60	5	2,002	0.25%
2021/07/26	50	60.10	0	0.00	59.70	50	2,010	2.49%
2021/07/22	0	0.00	45	61.40	62.30	-45	2,060	-2.18%
2021/07/21	55	59.45	16	60.68	60.60	39	2,038	1.91%
2021/07/20	103	58.81	0	0.00	58.50	103	2,024	5.09%	大買/鉅額交易
2021/07/19	85	60.06	1	60.60	59.80	84	2,021	4.16%
2021/07/16	29	63.36	0	0.00	63.60	29	2,038	1.42%
2021/07/15	1	64.20	0	0.00	64.30	1	2,037	0.05%
2021/07/14	5	65.30	0	0.00	65.40	5	1,996	0.25%
2021/07/07	17	60.28	0	0.00	59.80	17	2,111	0.81%
2021/07/06	38	61.10	0	0.00	60.70	38	2,123	1.79%
2021/06/15	0	0.00	2	58.30	58.30	-2	2,265	-0.09%
2021/06/07	20	54.25	0	0.00	54.50	20	2,344	0.85%
2021/05/20	20	50.73	95	50.95	50.40	-75	2,601	-2.88%
2021/05/18	0	0.00	109	47.61	48.10	-109	2,595	-4.20%	大賣/鉅額交易
2021/05/17	59	44.59	2	45.63	44.55	57	2,584	2.21%
2021/05/14	2	50.13	0	0.00	49.50	2	2,540	0.08%
2021/05/12	1	56.10	6	55.48	55.20	-5	2,437	-0.21%
2021/05/11	1	62.00	0	0.00	61.30	1	2,407	0.04%
2021/05/07	1	68.30	0	0.00	68.80	1	2,344	0.04%
2021/04/29	4	66.85	4	67.80	66.80	0	2,494	0.00%
2021/04/19	0	0.00	174	66.99	67.20	-174	2,565	-6.78%	大賣/鉅額交易
2021/04/15	0	0.00	14	63.66	64.00	-14	2,554	-0.55%
2021/04/14	15	63.03	1	60.90	62.00	14	2,567	0.55%
2021/04/13	23	65.39	0	0.00	64.30	23	2,516	0.91%
2021/04/12	42	66.25	0	0.00	66.10	42	2,473	1.70%
2021/04/09	109	66.66	0	0.00	66.50	109	2,482	4.39%	大買/鉅額交易
2021/04/08	0	0.00	1	66.70	66.70	-1	2,468	-0.04%
2021/03/31	0	0.00	145	66.64	66.50	-145	2,469	-5.87%	大賣/鉅額交易
2021/03/25	15	66.50	0	0.00	66.30	15	2,685	0.56%
2021/03/19	6	67.23	0	0.00	67.40	6	2,732	0.22%
2021/03/15	5	68.00	0	0.00	68.10	5	2,841	0.18%
2021/03/12	0	0.00	1	67.60	67.90	-1	2,845	-0.04%
2021/03/11	1	67.90	5.2	68.23	68.10	-4.2	2,887	-0.15%
2021/03/10	5	67.20	6	68.08	67.70	-1	2,882	-0.03%
2021/03/09	6	67.17	21	67.50	67.00	-15	2,885	-0.52%
2021/03/08	0.2	68.45	0	0.00	67.90	0.2	2,871	0.01%
2021/03/05	3	67.20	3	68.20	68.60	0	2,898	0.00%
2021/03/04	45	68.81	10	69.20	68.20	35	2,914	1.20%
2021/03/03	5	71.20	5	72.20	71.10	0	2,864	0.00%
2021/03/02	5	71.00	5	72.20	71.00	0	2,890	0.00%
2021/02/26	5	70.20	5	71.20	71.20	0	2,859	0.00%
2021/02/25	0	0.00	5	71.20	71.10	-5	2,857	-0.17%
2021/02/24	1	70.80	0	0.00	70.30	1	2,864	0.03%
2021/02/23	5	70.20	0	0.00	70.40	5	2,862	0.17%
2021/02/18	5	71.20	20	71.30	71.20	-15	2,978	-0.50%
2021/02/17	0	0.00	5	69.30	69.30	-5	3,011	-0.17%
2021/02/05	0	0.00	5	68.20	68.00	-5	2,993	-0.17%
2021/02/02	5	67.20	5	68.20	67.00	0	3,048	0.00%
2021/02/01	10	67.70	0	0.00	67.90	10	3,032	0.33%
2021/01/29	5	69.20	0	0.00	68.80	5	3,112	0.16%
2021/01/28	15	70.30	5	71.20	70.20	10	3,078	0.32%
2021/01/27	2	70.60	10	71.70	71.70	-8	3,027	-0.26%
2021/01/26	4	68.60	5	69.16	68.60	-1	2,911	-0.03%
2021/01/25	1	69.10	15	69.40	69.00	-14	2,864	-0.49%
2021/01/22	0	0.00	1	68.90	68.40	-1	2,838	-0.04%
2021/01/15	1	68.80	5	70.10	68.90	-4	2,838	-0.14%
2021/01/04	0	0.00	6	70.03	69.40	-6	2,608	-0.23%
2020/12/31	0	0.00	4	69.20	68.60	-4	2,582	-0.15%
2020/12/25	9	69.02	4	70.20	68.80	5	2,581	0.19%
2020/12/24	5	70.20	10	70.70	70.20	-5	2,571	-0.19%
2020/12/22	5	68.70	0	0.00	67.60	5	2,576	0.19%
2020/12/17	5	71.20	0	0.00	71.40	5	2,588	0.19%
2020/12/16	0	0.00	5	72.20	72.00	-5	2,632	-0.19%
2020/12/14	5	72.20	0	0.00	72.90	5	2,740	0.18%
2020/12/11	0	0.00	5	73.20	72.60	-5	2,810	-0.18%
2020/12/10	25	76.16	0	0.00	74.60	25	2,880	0.87%
2020/12/09	0	0.00	5	78.20	77.70	-5	2,954	-0.17%
2020/12/08	5	77.20	6	78.18	77.90	-1	2,958	-0.03%
2020/12/07	21	78.72	0	0.00	77.30	21	2,949	0.71%
2020/12/04	5	81.20	0	0.00	81.10	5	2,888	0.17%
2020/12/03	6	83.15	0	0.00	81.80	6	2,879	0.21%
2020/11/26	0	0.00	5	82.20	84.10	-5	2,840	-0.18%
2020/11/25	5	81.20	5	82.40	81.40	0	2,816	0.00%
2020/11/24	5	81.20	5	82.20	81.30	0	2,831	0.00%
2020/11/23	5	81.20	0	0.00	81.50	5	2,871	0.17%
2020/11/18	0	0.00	5	82.20	82.40	-5	2,826	-0.18%
2020/11/17	10	81.20	10	82.40	81.60	0	2,822	0.00%
2020/11/16	5	81.20	15	81.20	81.80	-10	2,855	-0.35%
2020/11/13	5	78.20	5	79.20	78.70	0	2,823	0.00%
2020/11/12	10	77.70	10	78.70	79.00	0	2,857	0.00%
2020/11/11	70	79.75	6	79.42	79.70	64	2,871	2.23%
2020/11/10	83	77.77	0	0.00	78.50	83	2,919	2.84%
2020/11/09	106	78.22	18	79.13	78.50	88	2,982	2.95%	大買/
2020/11/06	1	78.70	10	77.40	78.50	-9	3,079	-0.29%
2020/11/05	33	75.23	0	0.00	76.00	33	3,050	1.08%
2020/11/04	40	75.29	10	75.80	75.80	30	3,117	0.96%
2020/11/03	2	75.20	0	0.00	74.90	2	3,232	0.06%
2020/11/02	3	73.20	0	0.00	75.20	3	3,373	0.09%
2020/10/30	15	75.20	5	77.20	74.10	10	3,595	0.28%
2020/10/29	0	0.00	5	76.20	76.20	-5	3,641	-0.14%
2020/10/28	0	0.00	10	76.20	75.40	-10	3,735	-0.27%
2020/10/23	0	0.00	16	73.22	73.30	-16	3,857	-0.41%
2020/10/19	5	70.20	0	0.00	71.00	5	4,236	0.12%
2020/10/15	5	71.20	6	72.20	70.90	-1	4,345	-0.02%
2020/10/14	1	71.60	0	0.00	71.90	1	4,355	0.02%
2020/10/13	5	71.20	0	0.00	71.70	5	4,480	0.11%
2020/10/12	5	72.20	0	0.00	72.00	5	4,540	0.11%
2020/10/07	5	71.20	13	72.88	72.90	-8	4,600	-0.17%
2020/10/06	5	72.20	0	0.00	71.70	5	4,641	0.11%
2020/10/05	0	0.00	5	73.20	73.00	-5	4,684	-0.11%
2020/09/30	1	71.20	6	72.20	72.20	-5	4,830	-0.10%
2020/09/29	5	71.20	1	71.50	71.00	4	4,900	0.08%
2020/09/28	7	72.09	0	0.00	72.00	7	4,991	0.14%
2020/09/25	20	72.70	10	72.70	72.40	10	5,108	0.20%
2020/09/24	15	75.80	5	77.20	74.60	10	5,324	0.19%
2020/09/23	24	78.90	21	80.15	77.30	3	5,685	0.05%
2020/09/22	5	77.20	5	78.20	78.30	0	5,668	0.00%
2020/09/21	0	0.00	5	78.20	78.30	-5	5,672	-0.09%
2020/09/18	10	77.10	12	78.23	77.00	-2	5,673	-0.04%
2020/09/17	5	77.20	0	0.00	78.10	5	5,617	0.09%
2020/09/16	1	78.00	5	78.20	78.00	-4	5,632	-0.07%
2020/09/15	8	75.75	23	76.32	77.10	-15	5,684	-0.26%
2020/09/14	24	74.29	47	74.43	74.20	-23	5,814	-0.40%
2020/09/11	5	70.20	5	71.20	71.00	0	5,733	0.00%
2020/09/10	5	71.20	5	72.20	70.70	0	5,824	0.00%
2020/09/09	5	70.20	5	71.20	71.20	0	5,989	0.00%
2020/09/07	5	71.20	5	72.20	70.70	0	6,139	0.00%
2020/09/04	5	70.20	5	71.20	71.70	0	6,164	0.00%
2020/09/03	5	71.20	5	72.20	71.10	0	6,194	0.00%
2020/09/01	5	71.20	0	0.00	71.00	5	6,217	0.08%
2020/08/31	5	72.20	10	72.70	72.30	-5	6,318	-0.08%
2020/08/28	5	71.20	0	0.00	70.80	5	6,344	0.08%
2020/08/27	10	72.70	15	73.20	72.30	-5	6,351	-0.08%
2020/08/26	5	71.20	0	0.00	71.10	5	6,367	0.08%
2020/08/25	6	72.13	6	72.93	72.10	0	6,399	0.00%
2020/08/24	11	72.65	11	73.65	72.60	0	6,414	0.00%
2020/08/21	5	71.20	15	72.00	72.40	-10	6,432	-0.16%
2020/08/20	5	68.30	7	70.14	70.50	-2	6,500	-0.03%
2020/08/19	1	73.30	2	73.40	73.50	-1	6,602	-0.02%
2020/08/17	2	75.40	0	0.00	76.20	2	6,804	0.03%
2020/08/12	0	0.00	1	73.10	73.20	-1	7,304	-0.01%
2020/08/11	5	75.32	2	76.90	75.80	3	7,256	0.04%
2020/08/07	1	77.50	0	0.00	76.30	1	7,369	0.01%
2020/08/06	1	80.30	0	0.00	79.60	1	7,356	0.01%
2020/08/05	0	0.00	40	79.86	83.10	-40	7,623	-0.52%
2020/08/04	8	75.29	6	76.02	75.80	2	7,502	0.03%
2020/07/31	6	80.15	83	80.48	80.40	-77	7,730	-1.00%
2020/07/30	10	79.79	0	0.00	79.60	10	8,002	0.12%
2020/07/29	15	81.21	90	82.19	80.10	-75	8,006	-0.94%
2020/07/28	25	80.98	42	81.62	82.00	-17	8,007	-0.21%
2020/07/27	17	80.71	145	81.21	80.00	-128	7,992	-1.60%	大賣/鉅額交易
2020/07/24	30	81.67	72	82.56	80.80	-42	8,093	-0.52%
2020/07/23	5	82.60	42	82.75	83.10	-37	8,153	-0.45%
2020/07/22	19	81.78	28	82.02	82.40	-9	8,100	-0.11%
2020/07/21	10	81.28	13	81.47	81.80	-3	8,102	-0.04%
2020/07/20	6	77.90	9	79.23	80.20	-3	8,192	-0.04%
2020/07/17	14	80.62	11	81.97	78.90	3	8,302	0.04%
2020/07/16	5	79.70	8	79.60	79.60	-3	8,376	-0.04%
2020/07/15	3	77.90	3	79.50	78.00	0	8,442	0.00%
2020/07/14	5	77.02	5	77.94	78.70	0	8,504	0.00%
2020/07/13	3	77.90	3	78.90	77.70	0	8,523	0.00%
2020/07/10	12	78.90	13	79.98	77.70	-1	8,572	-0.01%
2020/07/09	27	83.03	15	83.30	81.10	12	8,601	0.14%
2020/07/08	5	81.54	10	80.55	81.60	-5	8,613	-0.06%
2020/07/07	26	79.65	30	80.62	79.80	-4	8,630	-0.05%
2020/07/06	11	79.68	22	80.38	78.90	-11	8,763	-0.13%
2020/07/03	16	79.27	9	81.23	78.00	7	8,994	0.08%
2020/07/02	17	75.78	47	76.15	79.40	-30	8,939	-0.34%
2020/07/01	6	71.60	60	72.03	72.20	-54	8,738	-0.62%
2020/06/30	18	68.96	0	0.00	69.10	18	8,712	0.21%
2020/06/29	3	69.90	0	0.00	69.10	3	8,739	0.03%
2020/06/24	0	0.00	7	71.01	70.80	-7	8,718	-0.08%
2020/06/23	9	71.38	3	72.90	70.60	6	8,835	0.07%
2020/06/22	56	72.28	10	73.27	72.30	46	8,839	0.52%
2020/06/19	22	72.77	36	72.69	73.60	-14	8,860	-0.16%
2020/06/18	0	0.00	5	69.82	69.40	-5	8,725	-0.06%
2020/06/17	10	69.38	3	70.90	69.00	7	8,838	0.08%
2020/06/16	6	69.82	12	69.49	70.60	-6	8,860	-0.07%
2020/06/15	0	0.00	3	67.90	67.30	-3	8,868	-0.03%
2020/06/12	9	63.30	13	65.50	67.60	-4	9,014	-0.04%
2020/06/11	3	65.90	0	0.00	65.20	3	9,095	0.03%
2020/06/10	3	65.90	3	66.90	67.00	0	9,153	0.00%
2020/06/09	3	67.23	0	0.00	66.20	3	9,234	0.03%
2020/06/08	3	66.90	4	67.88	67.00	-1	9,341	-0.01%
2020/06/05	25	67.13	3	67.07	67.30	22	9,400	0.23%
2020/06/04	3	69.90	4	70.65	69.80	-1	9,466	-0.01%
2020/06/03	7	69.36	7	69.90	70.20	0	9,620	0.00%
2020/06/02	9	69.60	8	70.43	69.00	1	9,744	0.01%
2020/06/01	2	69.00	5	69.90	69.60	-3	9,816	-0.03%
2020/05/29	0	0.00	9	68.96	68.70	-9	9,858	-0.09%
2020/05/28	5	67.90	5	68.90	68.10	0	10,032	0.00%
2020/05/27	177	68.03	10	67.70	68.10	167	10,091	1.65%	大買/鉅額交易
2020/05/26	44	68.78	9	69.26	68.20	35	10,310	0.34%
2020/05/25	25	70.70	17	71.28	72.50	8	10,445	0.08%
2020/05/22	28	70.26	11	71.28	69.70	17	10,475	0.16%
2020/05/21	8	70.39	32	69.34	71.50	-24	10,464	-0.23%
2020/05/20	7	62.40	19	63.70	65.00	-12	10,220	-0.12%
2020/05/19	2	63.30	22	62.69	62.90	-20	10,586	-0.19%
2020/05/18	7	60.41	11	61.13	60.80	-4	10,586	-0.04%
2020/05/15	8	60.83	1	62.10	60.80	7	10,820	0.06%
2020/05/14	179	62.85	24	62.97	60.60	155	11,202	1.38%	大買/鉅額交易
2020/05/13	29	61.81	3	62.70	61.90	26	11,770	0.22%
2020/05/12	27	62.00	13	63.32	62.10	14	12,247	0.11%
2020/05/11	102	60.51	4	60.60	61.40	98	12,047	0.81%	大買/
2020/05/08	18	59.97	21	60.47	60.20	-3	12,006	-0.02%
2020/05/07	11	60.65	4	61.08	60.10	7	12,034	0.06%
2020/05/06	6	58.38	29	58.87	58.60	-23	11,835	-0.19%
2020/05/05	1	56.00	3	56.37	55.60	-2	11,633	-0.02%
2020/05/04	2	55.20	1	56.50	55.10	1	11,850	0.01%
2020/04/30	1	56.40	4	56.38	56.30	-3	11,923	-0.03%
2020/04/29	15	57.05	9	57.49	56.30	6	12,041	0.05%
2020/04/28	18	56.78	33	55.96	57.20	-15	12,202	-0.12%
2020/04/27	0	0.00	2	54.30	54.00	-2	12,135	-0.02%
2020/04/24	2	54.20	9	54.16	54.00	-7	12,214	-0.06%
2020/04/23	56	55.39	35	54.86	54.60	21	12,367	0.17%
2020/04/22	8	55.63	10	54.32	55.90	-2	12,442	-0.02%
2020/04/21	52	54.74	22	54.45	54.00	30	12,394	0.24%
2020/04/20	2	53.20	6	52.90	53.40	-4	12,231	-0.03%
2020/04/17	5	53.44	6	52.63	52.00	-1	12,138	-0.01%
2020/04/16	5	52.80	4	53.23	53.40	1	12,063	0.01%
2020/04/15	16	53.44	12	53.62	53.00	4	12,025	0.03%
2020/04/14	23	53.45	22	53.68	54.00	1	11,926	0.01%
2020/04/13	11	53.45	76	53.89	53.10	-65	11,862	-0.55%
2020/04/10	8	52.58	19	53.04	52.50	-11	11,721	-0.09%
2020/04/09	97	52.86	27	53.03	52.80	70	11,677	0.60%
2020/04/08	14	50.13	21	50.71	51.80	-7	11,479	-0.06%
2020/04/07	0	0.00	5	46.50	48.40	-5	11,116	-0.04%
2020/04/06	4	44.15	3	43.78	44.00	1	10,970	0.01%
2020/04/01	6	45.48	3	45.68	45.50	3	10,811	0.03%
2020/03/31	4	47.93	2	47.75	47.10	2	10,793	0.02%
2020/03/30	1	48.25	4	48.15	48.70	-3	10,818	-0.03%
2020/03/27	5	50.16	2	52.10	48.40	3	10,907	0.03%
2020/03/26	3	51.10	5	51.68	51.80	-2	10,903	-0.02%
2020/03/25	10	52.67	5	52.54	51.40	5	10,937	0.05%
2020/03/24	7	52.26	9	52.40	52.50	-2	10,937	-0.02%
2020/03/23	9	51.38	7	50.94	51.00	2	10,976	0.02%
2020/03/20	3	48.95	6	50.57	51.40	-3	10,835	-0.03%
2020/03/19	15	47.83	13	47.83	47.20	2	10,721	0.02%
2020/03/16	11	48.58	10	48.93	46.55	1	10,242	0.01%
2020/03/13	10	46.13	10	46.41	49.45	0	10,142	0.00%
2020/03/12	11	50.98	11	50.40	50.00	0	10,088	0.00%
2020/03/11	7	55.84	2	54.10	54.20	5	9,966	0.05%
2020/03/10	11	53.44	9	52.92	55.20	2	9,869	0.02%
2020/03/09	13	56.24	12	56.61	55.00	1	9,664	0.01%
2020/03/06	0	0.00	7	57.56	57.60	-7	9,457	-0.07%
2020/03/05	0	0.00	3	57.60	56.90	-3	9,328	-0.03%
2020/03/04	5	56.60	5	56.50	56.70	0	9,246	0.00%
2020/03/03	0	0.00	6	57.45	57.90	-6	9,238	-0.06%
2020/03/02	10	55.40	10	55.54	56.00	0	9,054	0.00%
2020/02/27	26	56.03	21	57.27	55.40	5	8,973	0.06%
2020/02/26	3	57.30	1	57.80	57.10	2	8,663	0.02%
2020/02/24	1	55.90	2	56.35	55.70	-1	8,210	-0.01%
2020/02/21	5	54.50	8	55.25	55.50	-3	8,069	-0.04%
2020/02/20	11	54.47	18	55.54	55.50	-7	7,975	-0.09%
2020/02/19	0	0.00	16	58.04	58.20	-16	7,523	-0.21%
2020/02/18	24	57.78	26	59.53	57.20	-2	7,427	-0.03%
2020/02/17	21	60.70	15	60.91	59.70	6	7,168	0.08%
2020/02/14	28	59.04	23	58.55	60.30	5	6,726	0.07%
2020/02/13	20	54.97	16	53.87	54.90	4	6,002	0.07%
2020/02/12	24	52.46	17	52.52	52.40	7	5,496	0.13%
2020/02/11	9	51.59	15	51.89	52.00	-6	5,386	-0.11%
2020/02/10	19	52.27	10	51.83	51.30	9	5,538	0.16%
2020/02/07	15	52.02	19	52.33	52.00	-4	5,440	-0.07%
2020/02/06	32	53.22	31	53.37	53.60	1	5,321	0.02%
2020/02/05	12	52.63	15	52.91	52.60	-3	5,214	-0.06%
2020/02/04	17	51.61	12	51.86	51.70	5	4,944	0.10%
2020/02/03	1	51.60	4	51.80	52.70	-3	4,849	-0.06%
2020/01/31	13	51.62	14	52.98	53.30	-1	4,686	-0.02%
2020/01/30	2	50.10	12	49.75	49.80	-10	4,367	-0.23%
2020/01/20	0	0.00	4	51.00	51.00	-4	4,231	-0.09%
2020/01/17	1	49.85	13	50.38	50.30	-12	4,153	-0.29%
2020/01/16	6	49.00	15	48.58	49.20	-9	3,998	-0.23%
2020/01/15	2	47.20	4	47.10	47.20	-2	3,778	-0.05%
2020/01/14	0	0.00	1	47.00	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	15	46.10	46.65	-15	3,761	-0.40%
2020/01/07	15	45.50	0	0.00	44.70	15	3,949	0.38%
2020/01/06	8	45.65	3	45.65	45.65	5	3,964	0.13%
2020/01/03	13	46.63	16	46.83	46.30	-3	4,085	-0.07%
2020/01/02	3	46.55	5	46.70	47.25	-2	4,108	-0.05%
2019/12/31	0	0.00	5	46.32	46.00	-5	4,206	-0.12%
2019/12/30	17	46.27	5	46.30	46.05	12	4,311	0.28%
2019/12/27	0	0.00	38	46.69	46.85	-38	4,271	-0.89%
2019/12/26	15	46.79	17	46.22	46.05	-2	4,260	-0.05%
2019/12/25	5	47.30	3	48.18	47.20	2	4,222	0.05%
2019/12/24	5	47.05	11	47.30	47.70	-6	4,240	-0.14%
2019/12/23	1	47.20	2	47.23	47.60	-1	4,127	-0.02%
2019/12/20	10	45.69	8	46.24	46.00	2	3,987	0.05%
2019/12/19	6	46.29	12	46.15	46.50	-6	3,933	-0.15%
2019/12/18	0	0.00	21	45.13	45.10	-21	3,831	-0.55%
2019/12/13	0	0.00	3	43.75	43.70	-3	3,946	-0.08%
2019/12/12	20	43.53	5	43.75	43.45	15	3,953	0.38%
2019/12/10	0	0.00	10	42.75	42.55	-10	4,116	-0.24%
2019/12/09	21	42.64	6	42.73	42.60	15	4,163	0.36%
2019/12/06	0	0.00	5	44.00	44.05	-5	4,135	-0.12%
2019/12/04	1	42.65	0	0.00	43.00	1	4,464	0.02%
2019/12/02	5	42.55	5	43.15	42.65	0	4,603	0.00%
2019/11/29	11	44.12	0	0.00	43.75	11	4,658	0.24%
2019/11/28	1	44.20	5	44.45	44.80	-4	4,686	-0.09%
2019/11/27	5	43.75	0	0.00	43.95	5	4,687	0.11%
2019/11/26	0	0.00	12	43.59	43.60	-12	4,722	-0.25%
2019/11/25	6	42.92	2	43.03	42.95	4	4,789	0.08%
2019/11/22	5	42.75	0	0.00	42.70	5	4,867	0.10%
2019/11/21	5	42.55	5	42.95	43.20	0	4,990	0.00%
2019/11/20	4	43.15	3	43.17	43.15	1	5,080	0.02%
2019/11/19	11	43.85	8	44.04	43.60	3	5,197	0.06%
2019/11/18	1	44.35	1	44.30	44.30	0	5,226	0.00%
2019/11/14	1	41.65	0	0.00	41.65	1	5,387	0.02%
2019/11/11	0	0.00	18	42.40	42.10	-18	5,660	-0.32%
2019/11/08	22	43.95	17	44.30	43.85	5	5,702	0.09%
2019/11/07	0	0.00	14	43.82	44.45	-14	5,784	-0.24%
2019/11/06	5	42.50	10	42.80	42.50	-5	5,882	-0.09%
2019/11/05	1	42.45	0	0.00	42.25	1	6,001	0.02%
2019/11/04	2	42.75	0	0.00	42.55	2	6,228	0.03%
2019/11/01	28	43.03	0	0.00	43.10	28	6,305	0.44%
2019/10/31	10	43.35	10	43.28	43.25	0	6,445	0.00%
2019/10/30	2	42.80	9	42.99	43.15	-7	6,554	-0.11%
2019/10/29	16	42.50	32	42.75	42.25	-16	6,586	-0.24%
2019/10/28	9	42.50	7	42.46	42.30	2	6,674	0.03%
2019/10/25	14	42.70	6	42.68	42.65	8	6,713	0.12%
2019/10/24	5	43.30	6	43.23	43.40	-1	6,710	-0.01%
2019/10/23	9	42.52	18	42.80	42.50	-9	6,712	-0.13%
2019/10/22	22	42.88	6	43.10	42.75	16	6,735	0.24%
2019/10/21	14	42.30	1	42.75	42.55	13	6,731	0.19%
2019/10/18	1	41.95	6	42.70	42.85	-5	6,792	-0.07%
2019/10/17	18	41.26	2	41.50	41.50	16	6,731	0.24%
2019/10/15	5	40.79	5	40.69	40.60	0	6,821	0.00%
2019/10/14	7	38.73	2	39.20	39.30	5	6,860	0.07%
2019/10/09	40	38.41	37	38.58	38.85	3	6,895	0.04%
2019/10/08	22	41.47	11	41.10	41.05	11	6,871	0.16%
2019/10/07	12	42.25	16	41.67	42.30	-4	6,886	-0.06%
2019/10/04	18	41.08	26	41.13	40.30	-8	6,848	-0.12%
2019/10/03	8	41.95	7	42.06	41.95	1	6,802	0.01%
2019/10/02	10	42.23	2	42.50	42.40	8	6,962	0.11%
2019/10/01	10	41.93	8	42.39	42.20	2	6,981	0.03%
2019/09/27	11	42.50	8	42.47	42.05	3	6,999	0.04%
2019/09/26	1	43.80	2	44.00	43.85	-1	7,086	-0.01%
2019/09/25	0	0.00	2	43.90	43.60	-2	7,157	-0.03%
2019/09/24	13	43.91	11	44.25	43.80	2	7,262	0.03%
2019/09/23	0	0.00	2	44.40	44.30	-2	7,290	-0.03%
2019/09/20	0	0.00	1	43.95	43.85	-1	7,379	-0.01%
2019/09/19	6	43.68	9	43.84	43.60	-3	7,393	-0.04%
2019/09/18	30	43.93	35	43.78	43.40	-5	7,383	-0.07%
2019/09/17	5	45.20	5	45.34	45.20	0	7,202	0.00%
2019/09/16	19	44.89	19	45.13	44.85	0	7,215	0.00%
2019/09/12	14	47.13	3	47.20	46.70	11	7,126	0.15%
2019/09/11	11	47.18	8	47.33	47.15	3	7,212	0.04%
2019/09/10	4	46.58	16	46.88	46.85	-12	7,338	-0.16%
2019/09/09	65	47.50	57	46.97	46.70	8	7,411	0.11%
2019/09/06	12	51.23	12	51.48	51.50	0	7,243	0.00%
2019/09/05	17	50.92	13	51.39	51.40	4	7,472	0.05%
2019/09/04	6	50.80	5	51.04	51.00	1	7,480	0.01%
2019/09/03	3	50.97	7	50.67	50.50	-4	7,592	-0.05%
2019/09/02	8	50.45	11	51.17	51.70	-3	7,645	-0.04%
2019/08/30	6	50.70	6	50.68	50.30	0	7,796	0.00%
2019/08/29	14	50.64	17	51.05	50.80	-3	7,929	-0.04%
2019/08/28	12	50.45	1	50.30	50.60	11	7,921	0.14%
2019/08/26	4	52.20	1	51.30	51.30	3	7,858	0.04%
2019/08/23	16	53.93	2	53.60	53.60	14	7,771	0.18%
2019/08/22	5	54.16	5	54.40	54.90	0	7,731	0.00%
2019/08/21	5	54.00	10	54.15	54.20	-5	7,650	-0.07%
2019/08/20	2	55.50	10	55.35	55.00	-8	7,684	-0.10%
2019/08/19	11	55.06	9	55.06	55.20	2	7,690	0.03%
2019/08/16	5	53.50	2	53.20	53.20	3	7,605	0.04%
2019/08/15	0	0.00	1	53.40	53.90	-1	7,544	-0.01%
2019/08/14	35	54.47	19	55.34	54.60	16	7,517	0.21%
2019/08/13	1	53.20	0	0.00	53.10	1	7,466	0.01%
2019/08/12	0	0.00	14	55.12	54.40	-14	7,543	-0.19%
2019/08/08	11	54.00	5	55.10	56.50	6	7,500	0.08%
2019/08/07	0	0.00	1	52.90	52.80	-1	7,291	-0.01%
2019/08/06	13	52.91	20	52.11	53.80	-7	7,271	-0.10%
2019/08/05	124	51.67	0	0.00	50.70	124	7,113	1.74%	大買/鉅額交易
2019/08/02	50	52.92	11	53.03	52.70	39	7,225	0.54%
2019/08/01	78	52.90	10	52.01	53.00	68	7,491	0.91%
2019/07/31	87	51.52	14	51.85	51.60	73	7,711	0.95%
2019/07/30	104	51.23	12	51.49	51.50	92	7,891	1.17%	大買/
2019/07/29	3	49.60	3	49.80	50.50	0	7,944	0.00%
2019/07/26	13	49.61	5	49.60	49.60	8	8,083	0.10%
2019/07/25	2	49.90	5	49.67	49.85	-3	8,164	-0.04%
2019/07/24	0	0.00	3	49.40	49.40	-3	8,324	-0.04%
2019/07/23	18	50.04	9	49.88	49.80	9	8,400	0.11%
2019/07/22	2	50.95	7	50.18	50.70	-5	8,389	-0.06%
2019/07/19	8	49.31	0	0.00	49.50	8	8,400	0.10%
2019/07/18	217	49.14	9	49.14	49.00	208	8,547	2.43%	大買/鉅額交易
2019/07/17	203	49.92	12	50.10	50.10	191	8,531	2.24%	大買/鉅額交易
2019/07/16	121	51.12	2	50.70	50.70	119	8,540	1.39%	大買/鉅額交易
2019/07/12	2	50.80	0	0.00	51.50	2	8,738	0.02%
2019/07/11	7	50.24	4	50.23	50.70	3	8,819	0.03%
2019/07/10	6	50.25	1	51.30	50.20	5	9,016	0.06%
2019/07/09	9	50.10	1	50.00	49.85	8	9,495	0.08%
2019/07/08	3	50.40	11	50.58	50.60	-8	10,127	-0.08%
2019/07/05	17	52.04	11	51.82	51.70	6	10,138	0.06%
2019/07/04	8	52.13	11	52.29	52.10	-3	10,181	-0.03%
2019/07/03	6	52.10	20	52.38	51.70	-14	10,261	-0.14%
2019/07/02	0	0.00	3	54.97	54.30	-3	10,153	-0.03%
2019/07/01	19	55.44	15	55.09	55.50	4	10,229	0.04%
2019/06/28	8	54.65	8	54.29	54.60	0	10,178	0.00%
2019/06/27	11	54.92	2	55.40	53.70	9	10,264	0.09%
2019/06/26	1	54.50	1	54.30	54.00	0	10,310	0.00%
2019/06/25	2	53.55	0	0.00	54.10	2	10,371	0.02%
2019/06/24	2	54.00	2	54.15	54.30	0	10,411	0.00%
2019/06/21	7	54.17	1	54.80	53.10	6	10,404	0.06%
2019/06/20	3	54.50	7	54.36	54.30	-4	10,366	-0.04%
2019/06/19	9	53.93	4	53.38	53.40	5	10,343	0.05%
2019/06/18	1	53.70	1	53.90	53.40	0	10,289	0.00%
2019/06/17	1	53.10	2	53.30	52.70	-1	10,162	-0.01%
2019/06/14	0	0.00	3	55.30	55.00	-3	10,109	-0.03%
2019/06/13	9	55.61	7	55.60	54.90	2	10,050	0.02%
2019/06/12	0	0.00	3	53.80	54.00	-3	9,826	-0.03%
2019/06/11	10	53.19	67	53.24	53.10	-57	9,808	-0.58%
2019/06/10	6	52.68	7	52.71	52.60	-1	9,740	-0.01%
2019/06/06	4	52.15	9	52.30	52.70	-5	9,728	-0.05%
2019/06/05	10	50.31	5	49.90	51.70	5	9,543	0.05%
2019/06/04	3	48.75	3	48.10	48.40	0	9,438	0.00%
2019/06/03	7	47.25	7	47.49	47.35	0	9,508	0.00%
2019/05/31	1	48.05	0	0.00	48.20	1	9,800	0.01%
2019/05/30	1	47.10	0	0.00	47.45	1	9,783	0.01%
2019/05/29	1	47.10	6	47.71	47.50	-5	9,802	-0.05%
2019/05/28	3	46.20	1	46.85	47.30	2	9,865	0.02%
2019/05/27	5	44.92	4	45.28	45.60	1	9,886	0.01%
2019/05/24	5	46.04	5	46.27	45.95	0	9,851	0.00%
2019/05/23	7	47.83	6	47.03	46.25	1	9,818	0.01%
2019/05/22	16	49.34	14	49.49	48.95	2	9,878	0.02%
2019/05/21	19	49.07	20	49.48	49.75	-1	9,976	-0.01%
2019/05/20	1	48.00	2	48.58	48.75	-1	10,042	-0.01%
2019/05/17	105	49.82	7	50.22	49.55	98	9,982	0.98%	大買/
2019/05/16	4	52.40	8	52.23	51.70	-4	9,904	-0.04%
2019/05/15	2	51.65	2	51.30	51.60	0	9,874	0.00%
2019/05/14	46	48.84	2	49.50	50.80	44	9,929	0.44%
2019/05/13	67	49.87	0	0.00	50.00	67	10,008	0.67%
2019/05/10	84	49.66	2	49.50	50.00	82	10,404	0.79%
2019/05/09	65	52.46	10	52.17	50.50	55	10,496	0.52%
2019/05/08	3	54.00	3	54.23	55.00	0	10,425	0.00%
2019/05/07	19	51.91	12	51.77	53.70	7	10,216	0.07%
2019/05/06	3	50.73	1	52.10	50.00	2	10,111	0.02%
2019/05/03	8	51.05	13	51.27	51.70	-5	10,062	-0.05%
2019/05/02	18	50.82	18	50.87	50.70	0	10,037	0.00%
2019/04/30	11	50.96	15	51.04	51.20	-4	10,095	-0.04%
2019/04/29	2	49.65	2	49.88	49.25	0	10,047	0.00%
2019/04/26	1	48.25	23	48.60	48.50	-22	10,085	-0.22%
2019/04/25	3	49.40	1	49.45	49.10	2	10,291	0.02%
2019/04/24	10	50.16	12	50.91	49.00	-2	10,513	-0.02%
2019/04/23	9	50.21	12	50.53	50.70	-3	10,808	-0.03%
2019/04/22	7	50.11	2	49.88	49.70	5	11,100	0.05%
2019/04/19	122	50.32	121	50.46	50.40	1	11,010	0.01%	大買/大賣/
2019/04/18	17	50.81	15	50.92	50.00	2	10,844	0.02%
2019/04/17	22	51.55	4	51.45	52.00	18	10,676	0.17%
2019/04/16	10	51.02	9	51.49	50.70	1	10,536	0.01%
2019/04/15	30	49.59	36	49.55	51.00	-6	10,281	-0.06%
2019/04/12	9	48.62	8	48.08	46.45	1	9,716	0.01%
2019/04/11	1	47.05	17	46.29	46.95	-16	9,029	-0.18%
2019/04/09	4	45.55	3	45.58	45.45	1	8,873	0.01%
2019/04/08	1	45.55	5	45.35	45.10	-4	8,766	-0.05%
2019/04/03	5	45.00	28	45.13	44.70	-23	8,714	-0.26%
2019/04/02	2	43.93	2	43.90	43.85	0	8,645	0.00%
2019/04/01	5	44.40	2	44.78	44.00	3	8,611	0.03%
2019/03/29	2	44.08	12	43.63	43.85	-10	8,466	-0.12%
2019/03/28	1	41.80	0	0.00	41.80	1	8,339	0.01%
2019/03/27	18	42.00	0	0.00	42.15	18	8,292	0.22%
2019/03/22	9	41.62	7	42.15	41.20	2	8,334	0.02%
2019/03/21	1	41.05	0	0.00	42.00	1	8,383	0.01%
2019/03/20	11	41.17	7	41.60	41.10	4	8,350	0.05%
2019/03/19	1	41.50	0	0.00	41.60	1	8,334	0.01%
2019/03/18	2	41.20	0	0.00	40.40	2	8,292	0.02%
2019/03/15	6	41.66	0	0.00	41.15	6	8,266	0.07%
2019/03/14	8	41.79	7	40.95	41.90	1	8,256	0.01%
2019/03/13	1	40.75	0	0.00	40.80	1	8,263	0.01%
2019/03/12	2	40.45	0	0.00	40.45	2	8,221	0.02%
2019/03/08	55	41.60	0	0.00	41.45	55	8,280	0.66%
2019/03/07	5	42.65	0	0.00	42.65	5	8,253	0.06%
2019/03/06	91	44.72	0	0.00	43.70	91	8,223	1.11%
2019/02/27	29	42.71	3	42.80	44.30	26	8,141	0.32%
2019/02/26	0	0.00	1	43.95	43.60	-1	8,098	-0.01%
2019/02/25	3	43.85	5	43.78	44.45	-2	8,177	-0.02%
2019/02/22	0	0.00	1	43.40	43.40	-1	8,166	-0.01%
2019/02/21	3	45.95	1	46.15	44.40	2	8,278	0.02%
2019/02/20	11	44.61	10	44.49	45.00	1	8,215	0.01%
2019/02/15	2	44.33	0	0.00	44.30	2	8,216	0.02%
2019/02/11	1	45.90	11	46.11	48.05	-10	8,166	-0.12%
2019/01/30	1	42.50	2	42.23	43.70	-1	7,777	-0.01%
2019/01/29	1	42.65	4	40.81	40.65	-3	7,542	-0.04%
2019/01/28	0	0.00	3	41.92	41.10	-3	7,297	-0.04%
2019/01/25	1	40.70	1	42.10	40.80	0	7,166	0.00%
2019/01/24	1	41.35	3	41.27	41.25	-2	7,083	-0.03%
2019/01/23	4	40.70	5	40.61	41.00	-1	6,996	-0.01%
2019/01/22	2	39.85	29	39.74	39.65	-27	6,839	-0.39%
2019/01/21	1	42.05	1	41.40	40.30	0	6,699	0.00%
2019/01/18	1	40.95	2	40.63	41.35	-1	6,564	-0.02%
2019/01/17	42	41.65	21	41.57	40.55	21	6,416	0.33%
2019/01/16	12	40.82	8	40.66	41.15	4	6,188	0.06%
2019/01/15	9	38.35	6	38.60	39.60	3	5,890	0.05%
2019/01/14	5	36.55	11	36.63	38.20	-6	5,445	-0.11%
2019/01/10	0	0.00	1	35.00	35.25	-1	5,104	-0.02%
2019/01/07	0	0.00	5	35.35	35.05	-5	5,120	-0.10%
2019/01/02	0	0.00	1	35.45	34.40	-1	5,265	-0.02%
2018/12/28	0	0.00	1	33.90	34.55	-1	5,266	-0.02%
2018/12/24	1	34.45	0	0.00	34.55	1	5,528	0.02%
2018/12/21	5	35.30	5	35.94	35.50	0	5,693	0.00%
2018/12/20	5	35.70	7	35.74	35.70	-2	5,646	-0.04%
2018/12/18	5	35.55	5	36.10	35.25	0	5,647	0.00%
2018/12/12	0	0.00	5	34.75	34.80	-5	5,750	-0.09%
2018/12/11	10	34.35	10	34.83	34.25	0	5,785	0.00%
2018/12/07	5	34.20	0	0.00	34.30	5	5,914	0.08%
2018/12/06	0	0.00	2	35.50	34.00	-2	5,940	-0.03%
2018/12/05	4	35.03	2	35.25	35.40	2	5,959	0.03%
2018/12/03	5	36.26	1	36.90	36.35	4	6,100	0.07%
2018/11/28	1	36.20	6	35.78	35.60	-5	6,722	-0.07%
2018/11/26	0	0.00	3	34.50	34.55	-3	6,769	-0.04%
2018/11/23	3	33.43	0	0.00	33.10	3	6,853	0.04%
2018/11/21	0	0.00	1	34.85	34.60	-1	7,287	-0.01%
2018/11/20	7	35.19	2	35.40	34.50	5	7,661	0.07%
2018/11/19	1	35.05	0	0.00	35.25	1	7,658	0.01%
2018/11/15	1	35.00	1	35.20	34.90	0	7,771	0.00%
2018/11/14	4	34.51	1	34.50	34.75	3	7,837	0.04%
2018/11/13	0	0.00	62	32.79	34.25	-62	7,727	-0.80%
2018/11/09	0	0.00	3	33.10	33.20	-3	7,615	-0.04%
2018/11/08	4	33.94	12	34.26	32.10	-8	7,626	-0.10%
2018/11/07	8	32.20	5	32.17	33.00	3	7,553	0.04%
2018/11/06	14	31.85	9	32.50	31.95	5	7,623	0.07%
2018/11/05	2	31.80	2	32.25	32.40	0	7,638	0.00%
2018/10/25	0	0.00	20	29.15	29.00	-20	8,398	-0.24%
2018/10/24	48	29.51	0	0.00	30.10	48	8,476	0.57%
2018/10/23	49	29.82	0	0.00	29.50	49	8,605	0.57%
2018/10/22	45	30.12	0	0.00	30.55	45	8,882	0.51%
2018/10/19	75	29.23	5	29.55	29.60	70	9,313	0.75%
2018/10/18	23	29.62	3	29.90	29.75	20	9,394	0.21%
2018/10/17	65	29.60	11	29.13	29.65	54	9,724	0.56%
2018/10/16	39	29.12	28	29.17	28.85	11	9,755	0.11%
2018/10/15	32	28.22	0	0.00	28.40	32	9,824	0.33%
2018/10/12	0	0.00	4	26.05	27.80	-4	9,868	-0.04%
2018/10/11	142	26.24	6	26.05	26.00	136	9,927	1.37%	大買/鉅額交易
2018/10/09	30	28.67	0	0.00	28.80	30	10,178	0.29%
2018/10/08	2	29.80	30	29.30	29.45	-28	10,380	-0.27%
2018/10/05	22	28.95	17	29.11	29.40	5	10,806	0.05%
2018/10/04	5	30.69	15	30.50	30.30	-10	10,989	-0.09%
2018/10/03	107	32.54	39	32.20	32.00	68	10,902	0.62%	大買/
2018/10/02	0	0.00	1	31.20	31.20	-1	10,818	-0.01%
2018/10/01	0	0.00	2	31.10	30.95	-2	10,962	-0.02%
2018/09/26	0	0.00	6	32.40	32.10	-6	11,010	-0.05%
2018/09/25	6	32.05	3	30.90	32.15	3	11,008	0.03%
2018/09/21	0	0.00	23	31.49	31.45	-23	10,954	-0.21%
2018/09/20	50	31.80	34	31.48	30.85	16	10,881	0.15%
2018/09/19	4	32.54	2	33.65	32.25	2	10,713	0.02%
2018/09/18	3	32.40	0	0.00	33.10	3	10,631	0.03%
2018/09/17	3	33.32	2	34.00	33.15	1	10,586	0.01%
2018/09/14	2	34.10	3	34.32	34.25	-1	10,591	-0.01%
2018/09/13	6	32.83	15	33.14	33.20	-9	10,476	-0.09%
2018/09/12	15	33.54	0	0.00	33.30	15	10,383	0.14%
2018/09/11	12	34.24	18	34.00	34.70	-6	10,325	-0.06%
2018/09/10	7	32.95	4	32.61	33.00	3	10,218	0.03%
2018/09/07	1	34.60	33	34.38	34.60	-32	10,088	-0.32%
2018/09/06	56	35.62	9	35.57	35.00	47	10,124	0.46%
2018/09/05	10	34.44	8	34.55	34.70	2	9,826	0.02%
2018/09/04	10	34.10	1	34.70	34.10	9	9,652	0.09%
2018/09/03	2	36.63	12	36.22	36.70	-10	9,251	-0.11%
2018/08/31	3	37.30	39	36.69	36.60	-36	9,128	-0.39%
2018/08/30	11	36.73	12	36.35	36.70	-1	8,975	-0.01%
2018/08/29	53	37.04	42	37.17	37.35	11	8,820	0.12%
2018/08/28	41	36.37	31	36.17	36.70	10	8,635	0.12%
2018/08/27	5	34.91	3	34.27	35.30	2	8,230	0.02%
2018/08/24	10	33.01	12	32.45	33.10	-2	7,915	-0.03%
2018/08/23	11	32.30	10	32.86	32.35	1	7,920	0.01%
2018/08/21	7	31.02	7	31.22	31.75	0	7,654	0.00%
2018/08/17	10	29.70	10	30.10	29.70	0	7,456	0.00%
2018/08/15	4	29.85	4	30.00	29.85	0	7,407	0.00%
2018/08/14	0	0.00	1	30.40	29.65	-1	7,324	-0.01%
2018/08/09	0	0.00	1	32.00	31.90	-1	6,961	-0.01%
2018/08/08	40	32.32	3	32.25	31.75	37	6,907	0.54%
2018/08/07	1	32.50	1	32.05	32.65	0	6,787	0.00%
2018/08/03	1	32.80	2	32.83	32.20	-1	6,627	-0.02%
2018/08/02	1	31.50	3	32.32	32.30	-2	6,498	-0.03%
2018/08/01	4	31.80	7	32.61	31.85	-3	6,373	-0.05%
2018/07/31	1	31.90	1	32.35	32.00	0	6,187	0.00%
2018/07/30	9	32.28	7	32.38	32.40	2	6,110	0.03%
2018/07/27	4	31.83	1	31.45	32.00	3	5,970	0.05%
2018/07/26	0	0.00	28	31.93	31.00	-28	5,694	-0.49%
2018/07/25	22	29.89	2	29.60	29.25	20	5,245	0.38%
2018/07/24	50	29.95	63.3	30.18	29.30	-13.3	5,128	-0.26%
2018/07/23	0	0.00	1	28.60	27.95	-1	4,781	-0.02%
2018/07/20	3	28.33	2	28.23	28.60	1	4,759	0.02%
2018/07/19	1	28.60	3	28.68	28.45	-2	4,688	-0.04%
2018/07/18	5	28.19	7	28.68	28.60	-2	4,648	-0.04%
2018/07/17	9	28.76	6	28.95	28.65	3	4,508	0.07%
2018/07/16	17	28.08	1	28.10	28.10	16	4,143	0.39%
2018/07/13	81	27.98	86	28.24	29.30	-5	3,897	-0.13%
2018/07/12	40	25.56	40	26.25	27.75	0	3,424	0.00%
2018/07/10	0	0.00	10	25.60	24.90	-10	3,074	-0.33%
2018/07/09	1	25.50	1	25.85	25.15	0	2,996	0.00%
2018/07/06	202	24.85	192	24.59	25.35	10	2,827	0.35%	大買/大賣/
2018/07/04	4	23.98	0	0.00	23.85	4	2,583	0.15%
2018/07/03	0	0.00	41	23.00	23.30	-41	2,528	-1.62%
2018/07/02	16	22.83	0	0.00	22.70	16	2,489	0.64%
2018/06/28	3	22.85	0	0.00	22.75	3	2,461	0.12%
2018/06/27	2	23.28	0	0.00	23.25	2	2,444	0.08%
2018/06/25	0	0.00	10	23.76	23.35	-10	2,387	-0.42%
2018/06/22	10	22.37	0	0.00	22.30	10	2,311	0.43%
2018/06/14	30	24.26	0	0.00	23.60	30	2,236	1.34%
2018/06/13	0	0.00	22	24.09	24.35	-22	2,068	-1.06%
2018/06/11	3	22.68	3	23.35	23.80	0	2,031	0.00%
2018/06/08	5	23.39	0	0.00	23.35	5	2,028	0.25%
2018/06/07	24	23.70	24	24.10	23.70	0	2,010	0.00%
2018/06/04	0	0.00	5	24.10	23.60	-5	1,887	-0.26%
2018/06/01	15	23.44	0	0.00	23.50	15	1,842	0.81%
2018/05/31	4	23.65	5	23.15	23.65	-1	1,706	-0.06%
2018/05/16	0	0.00	4	21.75	21.80	-4	1,260	-0.32%
2018/05/15	2	21.50	6	21.70	21.60	-4	1,237	-0.32%
2018/05/11	2	22.00	0	0.00	21.55	2	1,136	0.18%
2018/05/10	1	22.35	0	0.00	22.25	1	1,100	0.09%
2018/05/09	4	21.75	0	0.00	22.30	4	1,007	0.40%
2018/05/07	33	22.50	33	22.50	22.50	0	950	0.00%
2018/05/04	3	22.35	3	22.62	22.45	0	913	0.00%
2018/05/03	0	0.00	3	22.50	21.75	-3	869	-0.34%
2018/04/26	35	21.35	43	21.84	21.35	-8	770	-1.04%
2018/04/25	12	20.80	40	21.29	21.70	-28	701	-3.99%
2018/04/24	6	20.54	0	0.00	20.65	6	654	0.92%
2018/04/18	8	21.06	0	0.00	20.60	8	604	1.32%
2018/04/17	27	21.01	0	0.00	20.65	27	596	4.53%
2018/03/14	0	0.00	40	20.65	20.65	-40	594	-6.72%
2018/03/09	40	18.88	0	0.00	18.90	40	570	7.02%
2018/03/06	0	0.00	50	18.70	18.75	-50	562	-8.89%
2018/01/17	0	0.00	2	22.20	22.20	-2	748	-0.27%
2018/01/08	0	0.00	29	22.32	22.40	-29	738	-3.93%
2018/01/05	0	0.00	44	21.90	21.85	-44	714	-6.16%
2018/01/04	0	0.00	21	21.34	21.35	-21	699	-3.00%
2018/01/03	0	0.00	25	20.92	20.95	-25	689	-3.63%
2018/01/02	5	20.40	16	20.90	20.95	-11	692	-1.59%