泰鼎-KY (4927)-國票-天祥券商分點個股進出

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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	0	0.00	2	44.25	44.15	-2	1,748	-0.11%
2024/10/25	39	46.14	0	0.00	45.45	39	1,709	2.28%
2024/10/23	2	48.88	0	0.00	48.50	2	1,630	0.12%
2024/10/22	0	0.00	5	48.80	48.80	-5	1,617	-0.31%
2024/10/17	0	0.00	5	51.70	51.70	-5	1,605	-0.31%
2024/10/16	45	53.85	0	0.00	53.60	45	1,599	2.81%
2024/10/15	95	57.44	0	0.00	53.70	95	1,654	5.74%
2024/10/14	0	0.00	1	58.30	59.40	-1	1,766	-0.06%
2024/10/11	1	54.80	0	0.00	55.50	1	1,789	0.06%
2024/10/09	1	56.30	0	0.00	56.90	1	1,864	0.05%
2024/10/08	0	0.00	1	57.90	57.50	-1	1,896	-0.05%
2024/10/04	1	60.20	0	0.00	58.20	1	1,850	0.05%
2024/09/13	0	0.00	1	58.00	58.10	-1	1,768	-0.06%
2024/08/29	0	0.00	11	56.75	58.40	-11	1,658	-0.66%
2024/08/27	0	0.00	7	56.29	57.10	-7	1,702	-0.41%
2024/08/26	6	57.08	2	56.80	57.10	4	1,688	0.24%
2024/08/12	0	0.00	8	52.74	53.80	-8	1,577	-0.51%
2024/08/07	1	51.10	0	0.00	50.30	1	1,532	0.07%
2024/08/06	0	0.00	3	45.58	49.05	-3	1,519	-0.20%
2024/08/05	0	0.00	5	48.17	46.95	-5	1,465	-0.34%
2024/08/02	0	0.00	5	52.38	51.60	-5	1,412	-0.35%
2024/08/01	8	54.90	0	0.00	55.50	8	1,364	0.59%
2024/07/26	5	51.50	0	0.00	51.50	5	1,337	0.37%
2024/07/23	1	53.00	0	0.00	53.00	1	1,330	0.08%
2024/07/22	0	0.00	1	53.00	51.90	-1	1,327	-0.08%
2024/07/19	0	0.00	1	52.70	52.50	-1	1,316	-0.08%
2024/07/18	1	51.50	0	0.00	51.60	1	1,302	0.08%
2024/07/17	14	53.46	0	0.00	53.10	14	1,279	1.09%
2024/07/15	0	0.00	18	55.53	54.90	-18	1,186	-1.52%
2024/07/12	0	0.00	2	52.00	52.00	-2	977	-0.20%
2024/07/11	0	0.00	1	47.30	47.35	-1	901	-0.11%
2024/07/01	0	0.00	30	38.25	38.10	-30	741	-4.05%
2024/06/28	3	38.43	0	0.00	38.70	3	750	0.40%
2024/06/25	3	37.60	0	0.00	38.70	3	768	0.39%
2024/06/21	1	37.90	3	37.98	38.00	-2	759	-0.26%
2024/06/18	10	38.75	0	0.00	38.20	10	753	1.33%
2024/06/07	1	39.95	0	0.00	39.50	1	784	0.13%
2024/04/16	0	38.50	0	0.00	38.05	0	667	0.00%
2024/04/03	0	39.15	0	0.00	39.00	0	621	0.00%
2024/04/02	0	39.65	0	0.00	39.35	0	612	0.00%
2024/03/15	1	40.50	0	0.00	40.45	1	486	0.21%
2024/03/13	0	40.43	0	0.00	40.20	0	459	0.01%
2024/03/11	1	43.80	1	42.95	42.65	0	397	0.00%
2024/03/08	0	42.90	0	0.00	42.35	0	378	0.01%
2024/03/06	5	44.00	0	0.00	43.75	5	336	1.49%
2024/03/05	11	42.90	0	0.00	42.90	11	301	3.65%
2024/03/04	0	44.65	0	0.00	44.65	0	272	0.00%
2024/02/22	1	49.80	0	0.00	49.75	1	223	0.45%
2024/01/24	0	0.00	3	48.90	48.70	-3	247	-1.21%
2024/01/22	0	0.00	2	48.50	48.35	-2	273	-0.73%
2024/01/09	1	49.80	0	0.00	49.70	1	343	0.29%
2023/12/19	1	49.80	0	0.00	49.70	1	435	0.23%
2023/12/18	1	50.30	0	0.00	50.20	1	438	0.23%
2023/12/04	1	51.30	0	0.00	50.50	1	539	0.19%
2023/12/01	0	0.00	1	50.90	51.10	-1	578	-0.17%
2023/11/27	1	50.40	0	0.00	49.15	1	631	0.16%
2023/11/21	1	49.95	0	0.00	50.10	1	650	0.15%
2023/11/01	0	46.19	0	0.00	45.60	0	760	0.00%
2023/10/27	0	47.28	0	0.00	46.85	0	768	0.00%
2023/10/26	0	48.43	0	0.00	47.90	0	764	0.00%
2023/10/25	0	49.50	0	0.00	49.10	0	759	0.00%
2023/10/20	0	50.60	0	0.00	49.95	0	762	0.00%
2023/10/19	0	51.62	0	0.00	51.50	0	756	0.00%
2023/09/06	1	57.00	0	0.00	57.00	1	1,200	0.08%
2023/08/30	1	56.70	1	57.50	56.60	0	1,275	0.00%
2023/08/18	0	52.28	0	0.00	51.60	0	1,391	0.00%
2023/08/15	10	51.60	0	0.00	52.70	10	1,466	0.68%
2023/08/04	0	57.80	0	0.00	57.70	0	1,453	0.00%
2023/08/02	20	58.50	0	0.00	58.20	20	1,450	1.38%
2023/07/31	5	61.80	0	0.00	62.00	5	1,445	0.35%
2023/07/28	0	62.79	0	0.00	62.40	0	1,434	0.00%
2023/07/27	0.1	63.00	0	0.00	63.10	0.1	1,432	0.00%
2023/07/11	0	0.00	2	67.20	66.90	-2	1,426	-0.14%
2023/07/06	1	62.80	1	64.20	65.80	0	1,633	0.00%
2023/07/04	0	0.00	10	71.20	70.20	-10	1,531	-0.65%
2023/06/07	0	0.00	2	64.40	64.70	-2	1,344	-0.15%
2023/06/06	0	0.00	1	66.00	64.80	-1	1,326	-0.08%
2023/06/05	1	63.70	2	63.40	63.80	-1	1,275	-0.08%
2023/05/31	0	0.00	0	63.40	63.00	0	1,256	0.00%
2023/05/29	0	0.00	1	62.00	60.80	-1	1,232	-0.08%
2023/05/24	0	0.00	3	61.00	61.50	-3	1,235	-0.24%
2023/05/23	2	61.70	1	61.60	61.40	1	1,262	0.08%
2023/05/22	3	61.80	0	62.40	61.50	3	1,318	0.23%
2023/05/17	1	59.90	1	59.10	59.70	0	1,244	0.00%
2023/04/25	0	54.70	0	0.00	53.90	0	1,252	0.00%
2023/04/21	0	0.00	1	57.40	56.70	-1	1,227	-0.08%
2023/04/14	1	61.90	0	0.00	61.70	1	1,163	0.09%
2023/04/13	1	61.20	0	0.00	61.50	1	1,151	0.09%
2023/04/12	1	61.90	1	63.40	63.60	0	1,060	0.00%
2023/03/14	1	57.50	1	57.80	57.00	0	982	0.00%
2023/03/10	0	0.00	10	59.05	59.00	-10	1,031	-0.97%
2023/03/06	10	61.60	0	0.00	61.90	10	1,232	0.81%
2023/02/20	1	65.00	2	64.79	64.90	-1	1,384	-0.07%
2023/02/07	0	0.00	1	61.00	60.60	-1	1,818	-0.05%
2023/02/02	0	0.00	0	59.90	60.20	0	1,864	0.00%
2022/12/21	0	54.70	0	0.00	54.60	0	2,345	0.00%
2022/11/28	1	59.90	1	59.51	59.30	0	2,579	0.00%
2022/11/24	0	0.00	0	57.90	58.40	0	2,494	0.00%
2022/11/18	1	54.80	0	0.00	55.30	1	2,529	0.04%
2022/11/16	0	0.00	1	55.10	55.20	-1	2,568	-0.04%
2022/11/15	1	54.40	24	54.50	54.80	-23	2,672	-0.86%
2022/11/14	1	53.20	0	0.00	54.20	1	2,894	0.03%
2022/11/11	28	53.60	0	0.00	53.10	28	2,889	0.97%
2022/11/10	0	0.00	1	55.20	55.10	-1	2,772	-0.04%
2022/11/09	1	55.20	0	56.50	55.90	1	2,749	0.04%
2022/11/08	0	0.00	1	55.60	54.40	-1	2,707	-0.04%
2022/11/07	1	53.40	0	0.00	53.50	1	2,618	0.04%
2022/11/04	0	0.00	0	54.00	53.50	0	2,589	0.00%
2022/11/03	0	0.00	0	52.70	53.10	0	2,522	0.00%
2022/11/02	1	52.60	1	52.00	51.90	0	2,493	0.00%
2022/10/26	0	48.60	0	0.00	48.20	0	2,471	0.00%
2022/10/13	0	46.85	0	0.00	46.25	0	2,233	0.00%
2022/10/11	1	49.00	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	1	52.80	52.60	-1	2,173	-0.05%
2022/10/06	1	52.70	0	0.00	52.20	1	2,177	0.05%
2022/09/30	0	48.55	0	0.00	49.80	0	2,167	0.00%
2022/09/28	0	50.10	0	0.00	49.50	0	2,208	0.00%
2022/09/26	0	51.30	0	0.00	51.30	0	2,288	0.00%
2022/09/23	0	54.40	0	0.00	54.60	0	2,271	0.00%
2022/09/08	1	56.70	1	57.20	57.70	0	2,238	0.00%
2022/09/07	1.2	56.57	0	0.00	56.60	1.2	2,244	0.05%
2022/09/06	6	59.53	5	58.10	58.10	1	2,278	0.04%
2022/09/05	0	0.00	1	57.80	57.80	-1	2,240	-0.04%
2022/09/02	1	61.60	0	0.00	60.90	1	2,251	0.04%
2022/08/30	0	0.00	5	61.20	61.10	-5	2,198	-0.23%
2022/08/29	5	58.36	0	0.00	59.20	5	2,140	0.23%
2022/08/26	0	0.00	1	60.60	60.60	-1	2,130	-0.05%
2022/08/25	0	0.00	1	59.00	59.00	-1	2,116	-0.05%
2022/08/24	4.3	59.88	0	0.00	58.90	4.3	2,111	0.21%
2022/08/22	2	64.45	1	62.70	62.80	1	2,037	0.05%
2022/08/19	1	60.00	1	62.30	62.30	0	1,915	0.00%
2022/08/18	1	59.90	0	0.00	61.90	1	1,693	0.06%
2022/08/09	1	54.60	0	0.00	55.70	1	1,793	0.06%
2022/08/04	1	55.70	0	0.00	55.70	1	1,760	0.06%
2022/07/25	0	0.00	7	63.00	63.10	-7	1,990	-0.35%
2022/07/13	7	59.17	2	59.20	59.00	5	2,314	0.22%
2022/07/05	5	63.30	10	63.30	64.70	-5	2,343	-0.21%
2022/06/23	1	69.80	0	0.00	71.70	1	2,678	0.04%
2022/06/22	0	0.00	2	71.90	71.40	-2	2,769	-0.07%
2022/06/21	0	0.00	3	72.83	74.20	-3	2,922	-0.10%
2022/06/16	2	76.80	0	0.00	74.50	2	3,133	0.06%
2022/06/15	4	77.30	3	76.13	75.70	1	3,125	0.03%
2022/06/14	1	78.80	0	0.00	78.50	1	3,095	0.03%
2022/06/13	4	79.73	2	79.80	79.70	2	3,072	0.07%
2022/06/10	1	83.10	0	0.00	83.20	1	3,034	0.03%
2022/06/09	2	83.95	1	84.10	83.90	1	3,029	0.03%
2022/06/08	2	86.00	2	85.60	85.50	0	3,016	0.00%
2022/06/01	4	90.38	0	0.00	89.80	4	3,228	0.12%
2022/05/31	6	90.15	0	0.00	91.20	6	3,297	0.18%
2022/05/24	1	89.60	0	0.00	88.60	1	3,449	0.03%
2022/05/17	1	94.10	0	0.00	94.40	1	3,498	0.03%
2022/05/10	1	97.40	1	95.20	95.20	0	3,762	0.00%
2022/05/09	1	98.50	2	97.45	97.20	-1	3,928	-0.03%
2022/05/06	1	101.00	1	99.70	99.70	0	4,134	0.00%
2022/05/05	2	99.60	4	102.88	104.00	-2	4,176	-0.05%
2022/05/04	2	100.35	0	0.00	100.00	2	4,157	0.05%
2022/04/29	1	96.00	1	97.10	95.40	0	4,268	0.00%
2022/04/27	0	0.00	2	91.85	94.00	-2	4,363	-0.05%
2022/04/26	2	93.85	0	0.00	94.30	2	4,393	0.05%
2022/04/25	0	0.00	3	92.93	94.80	-3	4,461	-0.07%
2022/04/22	4	94.80	3	106.50	94.50	1	4,492	0.02%
2022/04/21	0	0.00	1	105.50	105.00	-1	4,436	-0.02%
2022/04/15	2	99.90	2	99.40	99.40	0	4,935	0.00%
2022/04/13	3	101.00	0	0.00	103.50	3	5,261	0.06%
2022/04/12	0	0.00	1	101.00	102.00	-1	5,471	-0.02%
2022/04/06	0	0.00	15	102.50	103.00	-15	5,870	-0.26%
2022/03/30	0	0.00	5	106.00	105.50	-5	6,178	-0.08%
2022/03/25	3	105.33	5	105.80	104.50	-2	6,734	-0.03%
2022/03/24	26	105.50	15	105.83	107.50	11	6,998	0.16%
2022/03/23	10	102.50	25	103.12	102.50	-15	7,083	-0.21%
2022/03/22	19	102.21	2	101.50	102.50	17	7,145	0.24%
2022/03/21	0	0.00	2	97.50	97.50	-2	7,026	-0.03%
2022/03/18	0	0.00	1	94.20	94.20	-1	7,013	-0.01%
2022/03/15	2	89.70	0	0.00	89.40	2	7,060	0.03%
2022/03/09	0	0.00	1	91.70	91.80	-1	7,342	-0.01%
2022/03/08	2	89.95	0	0.00	89.60	2	7,673	0.03%
2022/03/04	1	95.00	0	0.00	92.30	1	8,202	0.01%
2022/03/03	8	96.53	6	96.00	96.00	2	8,209	0.02%
2022/03/02	3	98.53	2	99.30	98.60	1	8,153	0.01%
2022/03/01	2	100.00	2	101.00	99.90	0	8,161	0.00%
2022/02/25	2	99.00	2	99.50	99.40	0	8,214	0.00%
2022/02/24	6	101.25	6	100.50	100.50	0	8,294	0.00%
2022/02/22	1	101.00	1	101.00	101.00	0	8,698	0.00%
2022/02/17	1	106.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	1	106.00	0	0.00	105.50	1	9,115	0.01%
2022/02/14	42	104.70	31	102.32	102.00	11	9,571	0.11%
2022/02/11	2	106.00	2	107.25	107.00	0	9,870	0.00%
2022/02/10	1	105.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	1	105.00	1	106.50	105.50	0	10,128	0.00%
2022/02/08	1	108.50	1	111.50	105.50	0	10,138	0.00%
2022/01/26	0	0.00	17	115.94	113.50	-17	10,170	-0.17%
2022/01/25	0	0.00	6	118.92	115.00	-6	10,232	-0.06%
2022/01/24	5	119.00	0	0.00	119.00	5	10,245	0.05%
2022/01/21	12	120.71	0	0.00	121.00	12	10,262	0.12%
2022/01/18	0	0.00	1	123.50	123.00	-1	10,409	-0.01%
2022/01/17	1	122.50	0	0.00	127.50	1	10,437	0.01%
2022/01/13	5	122.50	0	0.00	122.50	5	10,540	0.05%
2022/01/10	1	130.00	1	132.50	129.00	0	10,515	0.00%
2022/01/07	1	134.50	0	0.00	125.00	1	10,675	0.01%
2022/01/04	0	0.00	1	131.50	132.50	-1	10,402	-0.01%
2022/01/03	1	136.00	0	0.00	134.50	1	10,361	0.01%
2021/12/30	0	0.00	1	129.50	130.50	-1	10,330	-0.01%
2021/12/29	1	125.00	1	127.50	129.00	0	10,231	0.00%
2021/12/28	0	0.00	1	124.50	127.00	-1	10,118	-0.01%
2021/12/27	0	0.00	3	121.00	124.00	-3	10,047	-0.03%
2021/12/24	1	122.00	0	0.00	123.00	1	10,005	0.01%
2021/12/23	0	0.00	2	124.00	129.00	-2	9,825	-0.02%
2021/12/22	0	0.00	3	120.17	117.50	-3	9,611	-0.03%
2021/12/20	10	113.00	12	113.29	114.00	-2	9,781	-0.02%
2021/12/17	0	0.00	2	106.50	108.00	-2	9,552	-0.02%
2021/12/16	1	99.70	4	99.60	102.50	-3	9,333	-0.03%
2021/12/14	1	94.20	0	0.00	94.20	1	9,242	0.01%
2021/12/10	0	0.00	0	95.90	95.10	0	9,540	0.00%
2021/12/09	7	96.86	6	97.33	95.00	1	9,626	0.01%
2021/12/08	0	0.00	2	96.05	95.40	-2	9,715	-0.02%
2021/12/07	2	94.25	0	0.00	93.60	2	10,136	0.02%
2021/12/06	2	96.10	102	95.60	95.60	-100	10,457	-0.96%	大賣/
2021/12/03	5	96.56	103	95.77	96.30	-98	10,554	-0.93%	大賣/
2021/12/02	10	98.31	122	99.29	98.30	-112	10,616	-1.05%	大賣/鉅額交易
2021/12/01	156	110.23	795	104.58	103.00	-639	10,358	-6.17%	大買/大賣/鉅額交易
2021/11/30	109	110.49	88	112.26	114.00	21	10,353	0.20%	大買/
2021/11/29	134	103.46	4	104.00	104.00	130	10,326	1.26%	大買/鉅額交易
2021/11/26	2	101.50	5	100.12	101.50	-3	10,376	-0.03%
2021/11/25	0	0.00	2	100.00	100.00	-2	10,365	-0.02%
2021/11/24	3	103.17	0	0.00	101.50	3	10,336	0.03%
2021/11/23	1	100.00	14	99.63	99.00	-13	10,249	-0.13%
2021/11/22	70	110.07	67	106.59	102.50	3	10,121	0.03%
2021/11/19	130	108.36	28	106.48	103.00	102	9,883	1.03%	大買/鉅額交易
2021/11/18	12	100.58	13	100.38	103.00	-1	9,661	-0.01%
2021/11/17	232	101.58	16	101.88	103.00	216	9,585	2.25%	大買/鉅額交易
2021/11/16	26	100.17	102	100.00	100.50	-76	9,481	-0.80%	大賣/
2021/11/15	80	104.25	13	103.65	103.50	67	9,310	0.72%
2021/11/12	186	100.19	2	99.30	98.90	184	9,148	2.01%	大買/鉅額交易
2021/11/11	14	99.94	77	101.05	101.50	-63	8,880	-0.71%
2021/11/10	62	92.29	1	91.50	92.30	61	8,609	0.71%
2021/11/09	92	89.04	27	91.76	93.60	65	8,228	0.79%
2021/11/08	225	85.11	2	85.05	85.10	223	7,972	2.80%	大買/鉅額交易
2021/11/05	16	84.95	6	84.13	85.00	10	7,842	0.13%
2021/11/04	31	84.66	14	83.88	84.80	17	7,630	0.22%
2021/11/03	2	79.50	0	0.00	79.90	2	7,371	0.03%
2021/11/02	0	0.00	2	77.80	76.30	-2	7,284	-0.03%
2021/11/01	1	79.00	1	79.80	80.00	0	7,196	0.00%
2021/10/29	11	77.82	0	0.00	78.00	11	7,122	0.15%
2021/10/26	0	0.00	1	74.90	75.10	-1	6,952	-0.01%
2021/10/25	2	78.55	1	77.50	77.50	1	6,781	0.01%
2021/10/22	0	0.00	2	81.25	80.80	-2	6,653	-0.03%
2021/10/21	0	0.00	4	78.00	78.20	-4	6,455	-0.06%
2021/10/20	1	78.60	0	0.00	77.90	1	6,355	0.02%
2021/10/19	2	77.20	0	0.00	78.50	2	6,208	0.03%
2021/10/15	28	75.69	35	75.13	76.00	-7	6,050	-0.12%
2021/10/14	10	73.52	3	73.67	73.90	7	5,766	0.12%
2021/10/13	0	0.00	1	70.70	70.80	-1	5,597	-0.02%
2021/10/08	1	71.70	5	71.60	70.80	-4	5,584	-0.07%
2021/10/07	5	70.80	1	70.60	70.80	4	5,641	0.07%
2021/10/06	0	0.00	1	69.00	68.70	-1	5,580	-0.02%
2021/10/04	1	66.00	0	0.00	65.00	1	5,466	0.02%
2021/09/30	1	68.50	1	69.50	68.00	0	5,326	0.00%
2021/09/28	6	74.38	11	73.50	72.60	-5	5,202	-0.10%
2021/09/27	7	73.29	2	73.25	73.10	5	5,041	0.10%
2021/09/24	0	0.00	2	70.70	71.30	-2	4,553	-0.04%
2021/09/23	5	68.30	5	68.74	69.00	0	4,403	0.00%
2021/09/17	1	68.40	0	0.00	68.70	1	4,283	0.02%
2021/09/15	5	67.26	13	68.98	68.90	-8	4,143	-0.19%
2021/09/14	5	72.20	15	71.47	70.30	-10	3,902	-0.26%
2021/09/13	8	72.96	8	72.44	73.00	0	3,808	0.00%
2021/09/10	23	73.36	5	71.20	73.10	18	3,676	0.49%
2021/09/09	5	69.90	9	70.42	71.50	-4	3,227	-0.12%
2021/09/07	0	0.00	6	69.47	69.90	-6	2,656	-0.23%
2021/09/06	3	67.97	0	0.00	68.40	3	2,407	0.12%
2021/09/03	5	70.14	3	69.83	70.50	2	2,298	0.09%
2021/09/02	1	66.80	0	0.00	68.60	1	1,979	0.05%
2021/08/31	0	0.00	3	61.80	62.00	-3	1,458	-0.21%
2021/08/23	0	0.00	1	57.10	58.30	-1	1,429	-0.07%
2021/08/18	0	0.00	1	56.30	56.50	-1	1,443	-0.07%
2021/08/13	1	55.80	0	0.00	55.60	1	1,486	0.07%
2021/08/04	0	0.00	11	60.78	61.00	-11	1,826	-0.60%
2021/08/03	10	59.50	2	59.55	59.70	8	1,905	0.42%
2021/08/02	1	57.60	0	0.00	58.50	1	1,915	0.05%
2021/07/23	1	60.60	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	3	62.20	62.30	-3	2,060	-0.15%
2021/07/21	0	0.00	5	60.46	60.60	-5	2,038	-0.25%
2021/07/19	39	60.74	38	60.11	59.80	1	2,021	0.05%
2021/07/16	1	63.30	2	63.60	63.60	-1	2,038	-0.05%
2021/07/15	5	64.96	1	66.60	64.30	4	2,037	0.20%
2021/07/14	1	65.10	4	64.08	65.40	-3	1,996	-0.15%
2021/07/13	1	61.00	1	61.90	60.70	0	1,931	0.00%
2021/07/12	0	0.00	1	60.00	60.00	-1	1,946	-0.05%
2021/07/09	1	59.40	0	0.00	59.30	1	1,966	0.05%
2021/07/08	1	59.60	0	0.00	59.70	1	2,047	0.05%
2021/07/02	1	59.60	0	0.00	59.30	1	2,135	0.05%
2021/06/30	0	0.00	51	60.60	60.50	-51	2,192	-2.33%
2021/06/29	0	0.00	5	61.20	61.00	-5	2,223	-0.22%
2021/06/24	0	0.00	1	61.20	61.20	-1	2,242	-0.04%
2021/06/23	5	60.40	0	0.00	60.30	5	2,233	0.22%
2021/06/21	0	0.00	1	59.90	59.50	-1	2,212	-0.05%
2021/06/15	0	0.00	1	58.40	58.30	-1	2,265	-0.04%
2021/06/07	0	0.00	0.1	54.80	54.50	-0.1	2,344	0.00%
2021/05/28	0	0.00	1	56.50	55.70	-1	2,548	-0.04%
2021/05/26	1	54.40	3	54.43	54.50	-2	2,596	-0.08%
2021/05/24	0.1	53.95	4	54.47	53.70	-3.9	2,607	-0.15%
2021/05/21	1	52.10	2	52.30	52.40	-1	2,605	-0.04%
2021/05/20	3	51.60	0	0.00	50.40	3	2,601	0.12%
2021/05/19	2	51.60	5	51.50	51.90	-3	2,594	-0.12%
2021/05/18	0	0.00	1	47.50	48.10	-1	2,595	-0.04%
2021/05/17	2	45.68	0	0.00	44.55	2	2,584	0.08%
2021/05/14	1	49.25	0	0.00	49.50	1	2,540	0.04%
2021/05/13	2	50.85	6	51.08	50.80	-4	2,494	-0.16%
2021/05/12	4	56.35	5	55.80	55.20	-1	2,437	-0.04%
2021/05/11	4	61.48	16	61.54	61.30	-12	2,407	-0.50%
2021/05/10	1	68.20	1	69.20	68.10	0	2,333	0.00%
2021/05/07	0	0.00	1	68.70	68.80	-1	2,344	-0.04%
2021/05/05	11	67.25	2	67.05	66.50	9	2,436	0.37%
2021/05/04	0	0.00	1	65.10	65.80	-1	2,472	-0.04%
2021/05/03	2	66.40	0	0.00	65.20	2	2,493	0.08%
2021/04/28	1	69.20	5	69.00	67.80	-4	2,506	-0.16%
2021/04/23	0	0.00	3	67.13	67.00	-3	2,476	-0.12%
2021/04/22	3	67.47	10	67.90	66.80	-7	2,524	-0.28%
2021/04/21	18	67.47	9	67.89	67.90	9	2,556	0.35%
2021/04/20	1	67.40	1	67.20	67.20	0	2,535	0.00%
2021/04/19	53	66.81	2	67.00	67.20	51	2,565	1.99%
2021/04/16	0	0.00	1	65.50	65.90	-1	2,547	-0.04%
2021/04/14	4	62.40	1	62.10	62.00	3	2,567	0.12%
2021/04/13	3	64.73	0	0.00	64.30	3	2,516	0.12%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/09	1	66.70	0	0.00	66.50	1	2,482	0.04%
2021/04/08	1	66.20	0	0.00	66.70	1	2,468	0.04%
2021/04/07	1	66.60	0	0.00	66.50	1	2,456	0.04%
2021/04/06	1	66.70	0	0.00	66.80	1	2,449	0.04%
2021/04/01	1	67.10	0	0.00	66.70	1	2,460	0.04%
2021/03/31	2	66.60	0	0.00	66.50	2	2,469	0.08%
2021/03/26	0	67.00	0	0.00	66.70	0	2,619	0.00%
2021/03/24	7	66.70	0	0.00	66.70	7	2,711	0.26%
2021/03/23	0	67.20	0	0.00	66.70	0	2,720	0.00%
2021/03/22	0	67.40	0	0.00	66.80	0	2,734	0.00%
2021/03/19	0	67.75	0	0.00	67.40	0	2,732	0.00%
2021/03/18	0	68.20	0	0.00	67.40	0	2,752	0.00%
2021/03/17	0	68.47	0	0.00	67.70	0	2,780	0.00%
2021/03/16	2	67.80	0	0.00	68.10	2	2,832	0.07%
2021/03/15	1	67.70	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.50	1	67.60	67.90	0	2,845	0.00%
2021/03/10	1	67.40	1	67.80	67.70	0	2,882	0.00%
2021/03/09	2	67.15	0	0.00	67.00	2	2,885	0.07%
2021/03/05	0	0.00	1	67.40	68.60	-1	2,898	-0.03%
2021/03/04	2	68.75	0	0.00	68.20	2	2,914	0.07%
2021/02/26	0	0.00	2	70.70	71.20	-2	2,859	-0.07%
2021/02/25	0	0.00	2	70.90	71.10	-2	2,857	-0.07%
2021/02/23	2	70.60	0	0.00	70.40	2	2,862	0.07%
2021/02/18	0	0.00	3	71.43	71.20	-3	2,978	-0.10%
2021/02/05	3	68.17	1	68.60	68.00	2	2,993	0.07%
2021/02/02	3	67.50	8	67.50	67.00	-5	3,048	-0.16%
2021/02/01	1	67.00	1	67.30	67.90	0	3,032	0.00%
2021/01/29	3	69.73	5	70.04	68.80	-2	3,112	-0.06%
2021/01/28	0	0.00	2	70.20	70.20	-2	3,078	-0.06%
2021/01/27	9	70.09	3	71.30	71.70	6	3,027	0.20%
2021/01/26	2	69.00	1	69.30	68.60	1	2,911	0.03%
2021/01/25	2	69.20	0	0.00	69.00	2	2,864	0.07%
2021/01/21	1	69.50	1	69.00	67.90	0	2,850	0.00%
2021/01/20	1	68.80	0	0.00	68.50	1	2,870	0.03%
2021/01/19	3	69.07	0	0.00	68.80	3	2,868	0.10%
2021/01/15	0	0.00	1	69.60	68.90	-1	2,838	-0.04%
2021/01/14	1	70.40	3	69.17	70.90	-2	2,786	-0.07%
2021/01/12	2	67.55	0	0.00	66.70	2	2,719	0.07%
2021/01/11	0	0.00	2	68.25	68.90	-2	2,692	-0.07%
2021/01/08	3	67.40	0	0.00	67.50	3	2,673	0.11%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/06	2	69.50	0	0.00	68.30	2	2,634	0.08%
2021/01/04	0	0.00	10	69.37	69.40	-10	2,608	-0.38%
2020/12/31	3	68.30	0	0.00	68.60	3	2,582	0.12%
2020/12/30	0	0.00	3	68.60	68.70	-3	2,597	-0.12%
2020/12/29	0	0.00	2	68.35	68.60	-2	2,624	-0.08%
2020/12/28	6	68.05	0	0.00	67.90	6	2,615	0.23%
2020/12/25	5	69.18	0	0.00	68.80	5	2,581	0.19%
2020/12/24	1	70.40	10	70.33	70.20	-9	2,571	-0.35%
2020/12/23	2	68.80	1	68.70	69.50	1	2,559	0.04%
2020/12/22	8	68.48	0	0.00	67.60	8	2,576	0.31%
2020/12/21	5	68.90	0	0.00	68.30	5	2,515	0.20%
2020/12/11	5	73.50	0	0.00	72.60	5	2,810	0.18%
2020/12/10	3	75.17	0	0.00	74.60	3	2,880	0.10%
2020/12/09	1	77.40	0	0.00	77.70	1	2,954	0.03%
2020/12/08	7	77.83	4	77.70	77.90	3	2,958	0.10%
2020/12/07	0	0.00	2	79.25	77.30	-2	2,949	-0.07%
2020/12/01	0	0.00	1	83.50	83.40	-1	2,889	-0.03%
2020/11/27	1	83.00	0	0.00	83.40	1	2,869	0.03%
2020/11/26	1	83.30	1	82.30	84.10	0	2,840	0.00%
2020/11/24	1	81.80	0	0.00	81.30	1	2,831	0.04%
2020/11/20	1	82.40	0	0.00	82.90	1	2,874	0.03%
2020/11/19	0	0.00	1	82.30	82.40	-1	2,877	-0.03%
2020/11/17	2	82.30	6	82.12	81.60	-4	2,822	-0.14%
2020/11/16	1	81.80	8	79.98	81.80	-7	2,855	-0.25%
2020/11/13	12	78.60	6	79.18	78.70	6	2,823	0.21%
2020/11/11	3	79.87	0	0.00	79.70	3	2,871	0.10%
2020/11/09	0	0.00	4	78.35	78.50	-4	2,982	-0.13%
2020/11/06	4	78.83	1	78.00	78.50	3	3,079	0.10%
2020/11/03	0	0.00	5	75.00	74.90	-5	3,232	-0.15%
2020/10/27	0	0.00	1	74.50	74.30	-1	3,751	-0.03%
2020/10/21	0	0.00	1	72.90	72.90	-1	4,023	-0.02%
2020/10/20	2	71.60	1	71.40	71.60	1	4,154	0.02%
2020/10/19	0	0.00	1	71.10	71.00	-1	4,236	-0.02%
2020/10/15	2	70.85	0	0.00	70.90	2	4,345	0.05%
2020/10/14	0	0.00	1	71.90	71.90	-1	4,355	-0.02%
2020/10/12	2	72.15	0	0.00	72.00	2	4,540	0.04%
2020/10/07	0	0.00	1	72.30	72.90	-1	4,600	-0.02%
2020/10/06	1	72.10	13	72.97	71.70	-12	4,641	-0.26%
2020/10/05	1	72.60	0	0.00	73.00	1	4,684	0.02%
2020/09/29	12	71.78	0	0.00	71.00	12	4,900	0.24%
2020/09/28	1	71.60	0	0.00	72.00	1	4,991	0.02%
2020/09/24	1	76.00	1	76.90	74.60	0	5,324	0.00%
2020/09/23	7	80.56	7	77.47	77.30	0	5,685	0.00%
2020/09/22	5	77.06	23	78.40	78.30	-18	5,668	-0.32%
2020/09/18	6	77.67	4	77.55	77.00	2	5,673	0.04%
2020/09/17	0	0.00	7	78.01	78.10	-7	5,617	-0.12%
2020/09/16	0	0.00	7	77.71	78.00	-7	5,632	-0.12%
2020/09/15	1	76.90	0	0.00	77.10	1	5,684	0.02%
2020/09/14	6	73.70	5	74.70	74.20	1	5,814	0.02%
2020/09/09	0	0.00	22	70.55	71.20	-22	5,989	-0.37%
2020/09/03	0	0.00	1	72.30	71.10	-1	6,194	-0.02%
2020/09/01	0	0.00	31	70.83	71.00	-31	6,217	-0.50%
2020/08/31	19	72.01	1	71.60	72.30	18	6,318	0.28%
2020/08/28	5	71.04	9	70.98	70.80	-4	6,344	-0.06%
2020/08/27	11	73.29	1	72.90	72.30	10	6,351	0.16%
2020/08/26	1	71.50	2	71.25	71.10	-1	6,367	-0.02%
2020/08/25	1	72.00	1	72.10	72.10	0	6,399	0.00%
2020/08/24	3	72.53	44	72.81	72.60	-41	6,414	-0.64%
2020/08/21	3	71.67	1	72.30	72.40	2	6,432	0.03%
2020/08/20	45	71.36	7	70.46	70.50	38	6,500	0.58%
2020/08/19	10	74.64	11	73.47	73.50	-1	6,602	-0.02%
2020/08/18	7	74.97	4	75.23	75.20	3	6,665	0.05%
2020/08/17	1	75.10	0	0.00	76.20	1	6,804	0.01%
2020/08/14	45	76.64	2	75.20	76.90	43	7,144	0.60%
2020/08/13	1	74.00	4	74.40	73.70	-3	7,234	-0.04%
2020/08/12	8	73.73	2	73.25	73.20	6	7,304	0.08%
2020/08/11	0	0.00	1	77.10	75.80	-1	7,256	-0.01%
2020/08/10	4	75.18	0	0.00	74.40	4	7,261	0.06%
2020/08/07	1	77.00	0	0.00	76.30	1	7,369	0.01%
2020/08/06	1	82.00	1	82.00	79.60	0	7,356	0.00%
2020/08/05	3	81.27	1	79.10	83.10	2	7,623	0.03%
2020/08/04	2	75.95	2	73.70	75.80	0	7,502	0.00%
2020/08/03	5	75.62	1	73.60	73.70	4	7,519	0.05%
2020/07/31	0	0.00	2	80.25	80.40	-2	7,730	-0.03%
2020/07/30	1	80.00	0	0.00	79.60	1	8,002	0.01%
2020/07/28	1	80.60	0	0.00	82.00	1	8,007	0.01%
2020/07/27	1	80.20	2	80.20	80.00	-1	7,992	-0.01%
2020/07/24	5	81.72	2	80.70	80.80	3	8,093	0.04%
2020/07/23	0	0.00	4	81.80	83.10	-4	8,153	-0.05%
2020/07/22	0	0.00	2	81.80	82.40	-2	8,100	-0.02%
2020/07/21	1	80.80	1	80.90	81.80	0	8,102	0.00%
2020/07/16	2	79.65	1	79.10	79.60	1	8,376	0.01%
2020/07/15	3	79.47	3	77.77	78.00	0	8,442	0.00%
2020/07/14	0	0.00	1	77.80	78.70	-1	8,504	-0.01%
2020/07/09	2	81.85	1	82.90	81.10	1	8,601	0.01%
2020/07/08	3	80.47	3	80.23	81.60	0	8,613	0.00%
2020/07/07	4	79.70	5	80.84	79.80	-1	8,630	-0.01%
2020/07/06	4	80.83	1	80.20	78.90	3	8,763	0.03%
2020/07/03	9	79.93	11	78.78	78.00	-2	8,994	-0.02%
2020/07/02	6	76.78	7	76.69	79.40	-1	8,939	-0.01%
2020/07/01	1	72.40	3	72.50	72.20	-2	8,738	-0.02%
2020/06/29	2	69.50	46	69.42	69.10	-44	8,739	-0.50%
2020/06/24	0	0.00	145	70.80	70.80	-145	8,718	-1.66%	大賣/鉅額交易
2020/06/22	195	72.31	0	0.00	72.30	195	8,839	2.21%	大買/鉅額交易
2020/06/19	11	72.47	12	73.13	73.60	-1	8,860	-0.01%
2020/06/18	1	69.70	0	0.00	69.40	1	8,725	0.01%
2020/06/17	0	0.00	4	70.00	69.00	-4	8,838	-0.05%
2020/06/16	8	69.09	6	69.32	70.60	2	8,860	0.02%
2020/06/15	11	67.68	13	67.68	67.30	-2	8,868	-0.02%
2020/06/12	0	0.00	1	67.00	67.60	-1	9,014	-0.01%
2020/06/11	0	0.00	1	65.10	65.20	-1	9,095	-0.01%
2020/06/10	2	66.95	0	0.00	67.00	2	9,153	0.02%
2020/06/09	1	66.80	0	0.00	66.20	1	9,234	0.01%
2020/06/08	2	67.00	0	0.00	67.00	2	9,341	0.02%
2020/06/05	7	67.21	5	66.98	67.30	2	9,400	0.02%
2020/06/04	2	69.90	1	69.90	69.80	1	9,466	0.01%
2020/06/03	0	0.00	4	69.95	70.20	-4	9,620	-0.04%
2020/06/02	4	69.73	5	70.26	69.00	-1	9,744	-0.01%
2020/06/01	0	0.00	2	70.00	69.60	-2	9,816	-0.02%
2020/05/29	41	68.45	41	68.70	68.70	0	9,858	0.00%
2020/05/28	1	68.30	1	68.50	68.10	0	10,032	0.00%
2020/05/27	6	67.95	106	67.57	68.10	-100	10,091	-0.99%	大賣/
2020/05/26	21	69.33	10	68.91	68.20	11	10,310	0.11%
2020/05/25	6	70.82	7	70.71	72.50	-1	10,445	-0.01%
2020/05/22	11	70.51	13	71.05	69.70	-2	10,475	-0.02%
2020/05/21	2	69.80	128	71.08	71.50	-126	10,464	-1.20%	大賣/鉅額交易
2020/05/20	27	64.25	3	63.67	65.00	24	10,220	0.23%
2020/05/19	8	62.88	17	62.56	62.90	-9	10,586	-0.09%
2020/05/18	5	60.60	10	61.35	60.80	-5	10,586	-0.05%
2020/05/15	11	60.73	16	61.56	60.80	-5	10,820	-0.05%
2020/05/14	11	62.10	16	63.39	60.60	-5	11,202	-0.04%
2020/05/13	10	62.22	3	62.00	61.90	7	11,770	0.06%
2020/05/12	38	62.50	39	62.87	62.10	-1	12,247	-0.01%
2020/05/11	201	60.96	0	0.00	61.40	201	12,047	1.67%	大買/鉅額交易
2020/05/08	1	60.70	7	59.99	60.20	-6	12,006	-0.05%
2020/05/07	4	60.35	21	61.22	60.10	-17	12,034	-0.14%
2020/05/06	11	58.30	3	58.40	58.60	8	11,835	0.07%
2020/05/04	1	55.30	2	55.90	55.10	-1	11,850	-0.01%
2020/04/30	3	56.07	1	56.00	56.30	2	11,923	0.02%
2020/04/29	7	57.43	10	57.02	56.30	-3	12,041	-0.02%
2020/04/28	4	56.48	7	56.23	57.20	-3	12,202	-0.02%
2020/04/27	10	54.06	0	0.00	54.00	10	12,135	0.08%
2020/04/24	1	54.00	6	54.25	54.00	-5	12,214	-0.04%
2020/04/23	2	55.10	4	56.35	54.60	-2	12,367	-0.02%
2020/04/22	20	54.63	12	54.24	55.90	8	12,442	0.06%
2020/04/21	1	54.10	2	54.25	54.00	-1	12,394	-0.01%
2020/04/20	5	53.60	10	53.75	53.40	-5	12,231	-0.04%
2020/04/17	4	52.93	4	52.73	52.00	0	12,138	0.00%
2020/04/16	3	52.53	5	52.88	53.40	-2	12,063	-0.02%
2020/04/15	8	53.48	4	53.88	53.00	4	12,025	0.03%
2020/04/14	4	53.90	7	53.91	54.00	-3	11,926	-0.03%
2020/04/13	14	53.46	13	53.94	53.10	1	11,862	0.01%
2020/04/10	8	53.14	1	52.50	52.50	7	11,721	0.06%
2020/04/09	8	52.63	7	53.47	52.80	1	11,677	0.01%
2020/04/08	0	0.00	1	50.30	51.80	-1	11,479	-0.01%
2020/04/07	6	47.75	40	46.39	48.40	-34	11,116	-0.31%
2020/04/06	56	43.01	44	43.35	44.00	12	10,970	0.11%
2020/04/01	24	46.28	19	45.89	45.50	5	10,811	0.05%
2020/03/31	12	48.55	2	47.45	47.10	10	10,793	0.09%
2020/03/27	2	48.50	2	51.80	48.40	0	10,907	0.00%
2020/03/26	2	51.25	4	51.43	51.80	-2	10,903	-0.02%
2020/03/25	5	52.38	5	53.08	51.40	0	10,937	0.00%
2020/03/24	2	52.75	1	53.30	52.50	1	10,937	0.01%
2020/03/23	5	51.34	3	51.60	51.00	2	10,976	0.02%
2020/03/20	2	50.58	0	0.00	51.40	2	10,835	0.02%
2020/03/19	10	49.50	12	47.82	47.20	-2	10,721	-0.02%
2020/03/18	4	51.45	2	51.40	50.50	2	10,591	0.02%
2020/03/16	1	50.40	1	48.20	46.55	0	10,242	0.00%
2020/03/13	1	45.50	0	0.00	49.45	1	10,142	0.01%
2020/03/12	7	52.09	127	52.63	50.00	-120	10,088	-1.19%	大賣/鉅額交易
2020/03/11	15	55.23	9	56.02	54.20	6	9,966	0.06%
2020/03/10	10	53.28	341	53.22	55.20	-331	9,869	-3.35%	大賣/鉅額交易
2020/03/09	5	56.70	1	57.00	55.00	4	9,664	0.04%
2020/03/06	10	58.05	178	57.08	57.60	-168	9,457	-1.78%	大賣/鉅額交易
2020/03/05	13	57.94	50	57.84	56.90	-37	9,328	-0.40%
2020/03/04	8	56.69	2	56.60	56.70	6	9,246	0.06%
2020/03/03	5	57.94	87	58.23	57.90	-82	9,238	-0.89%
2020/03/02	11	56.53	0	0.00	56.00	11	9,054	0.12%
2020/02/27	12	58.53	48	56.11	55.40	-36	8,973	-0.40%
2020/02/26	9	57.19	27	57.34	57.10	-18	8,663	-0.21%
2020/02/25	5	55.80	10	56.15	55.90	-5	8,348	-0.06%
2020/02/24	13	56.44	12	56.85	55.70	1	8,210	0.01%
2020/02/21	13	55.06	12	55.83	55.50	1	8,069	0.01%
2020/02/20	487	56.30	21	55.71	55.50	466	7,975	5.84%	大買/鉅額交易
2020/02/19	290	57.59	5	57.50	58.20	285	7,523	3.79%	大買/鉅額交易
2020/02/18	19	57.32	3	57.43	57.20	16	7,427	0.22%
2020/02/17	30	60.67	231	61.51	59.70	-201	7,168	-2.80%	大賣/鉅額交易
2020/02/14	2	58.40	56	57.84	60.30	-54	6,726	-0.80%
2020/02/13	11	54.45	59	53.84	54.90	-48	6,002	-0.80%
2020/02/12	153	52.77	25	53.50	52.40	128	5,496	2.33%	大買/鉅額交易
2020/02/11	0	0.00	107	52.42	52.00	-107	5,386	-1.99%	大賣/鉅額交易
2020/02/10	3	52.20	21	51.57	51.30	-18	5,538	-0.32%
2020/02/07	2	52.10	44	52.67	52.00	-42	5,440	-0.77%
2020/02/06	24	53.38	2	53.50	53.60	22	5,321	0.41%
2020/02/05	94	52.51	3	52.73	52.60	91	5,214	1.75%
2020/02/04	75	51.83	6	51.63	51.70	69	4,944	1.40%
2020/02/03	24	52.68	4	52.78	52.70	20	4,849	0.41%
2020/01/31	136	52.15	34	52.89	53.30	102	4,686	2.18%	大買/鉅額交易
2020/01/30	1	50.00	31	49.79	49.80	-30	4,367	-0.69%
2020/01/20	8	51.00	3	50.83	51.00	5	4,231	0.12%
2020/01/17	17	50.33	1	50.30	50.30	16	4,153	0.39%
2020/01/16	34	49.04	25	49.10	49.20	9	3,998	0.23%
2020/01/15	0	0.00	2	47.30	47.20	-2	3,778	-0.05%
2020/01/09	0	0.00	4	45.36	45.30	-4	3,831	-0.10%
2020/01/07	0	0.00	2	45.65	44.70	-2	3,949	-0.05%
2020/01/03	0	0.00	80	46.30	46.30	-80	4,085	-1.96%
2020/01/02	0	0.00	1	46.55	47.25	-1	4,108	-0.02%
2019/12/27	0	0.00	1	46.65	46.85	-1	4,271	-0.02%
2019/12/26	81	46.60	83	46.65	46.05	-2	4,260	-0.05%
2019/12/25	35	47.79	1	47.30	47.20	34	4,222	0.81%
2019/12/24	18	47.21	1	47.60	47.70	17	4,240	0.40%
2019/12/23	4	47.09	7	47.31	47.60	-3	4,127	-0.07%
2019/12/20	2	45.50	4	45.70	46.00	-2	3,987	-0.05%
2019/12/19	101	46.69	25	46.45	46.50	76	3,933	1.93%	大買/
2019/12/18	4	45.23	2	45.30	45.10	2	3,831	0.05%
2019/12/17	0	0.00	7	43.93	44.10	-7	3,703	-0.19%
2019/12/13	5	43.86	1	44.05	43.70	4	3,946	0.10%
2019/12/11	0	0.00	1	42.65	42.65	-1	4,085	-0.02%
2019/12/10	0	0.00	10	42.40	42.55	-10	4,116	-0.24%
2019/12/09	9	42.61	0	0.00	42.60	9	4,163	0.22%
2019/12/06	2	43.55	1	44.05	44.05	1	4,135	0.02%
2019/12/03	1	43.10	1	42.95	42.90	0	4,563	0.00%
2019/12/02	2	43.53	12	42.49	42.65	-10	4,603	-0.22%
2019/11/29	5	44.10	2	43.85	43.75	3	4,658	0.06%
2019/11/28	0	0.00	7	44.33	44.80	-7	4,686	-0.15%
2019/11/27	4	43.60	0	0.00	43.95	4	4,687	0.09%
2019/11/26	2	43.55	2	43.65	43.60	0	4,722	0.00%
2019/11/22	1	43.00	12	42.69	42.70	-11	4,867	-0.23%
2019/11/21	5	42.68	1	42.90	43.20	4	4,990	0.08%
2019/11/19	5	44.30	7	43.94	43.60	-2	5,197	-0.04%
2019/11/18	3	43.50	0	0.00	44.30	3	5,226	0.06%
2019/11/15	2	42.25	1	43.00	43.00	1	5,233	0.02%
2019/11/14	1	41.50	1	41.50	41.65	0	5,387	0.00%
2019/11/11	1	42.10	0	0.00	42.10	1	5,660	0.02%
2019/11/08	0	0.00	1	44.00	43.85	-1	5,702	-0.02%
2019/11/07	42	43.93	32	44.35	44.45	10	5,784	0.17%
2019/11/06	0	0.00	11	42.60	42.50	-11	5,882	-0.19%
2019/11/05	0	0.00	1	42.65	42.25	-1	6,001	-0.02%
2019/10/29	0	0.00	2	42.30	42.25	-2	6,586	-0.03%
2019/10/28	0	0.00	1	42.50	42.30	-1	6,674	-0.01%
2019/10/25	0	0.00	2	43.05	42.65	-2	6,713	-0.03%
2019/10/24	12	43.23	11	43.24	43.40	1	6,710	0.01%
2019/10/23	1	43.05	0	0.00	42.50	1	6,712	0.01%
2019/10/22	0	0.00	3	43.03	42.75	-3	6,735	-0.04%
2019/10/21	0	0.00	1	42.20	42.55	-1	6,731	-0.01%
2019/10/18	2	41.95	1	42.00	42.85	1	6,792	0.01%
2019/10/16	4	41.48	0	0.00	41.80	4	6,818	0.06%
2019/10/09	4	38.76	21	38.49	38.85	-17	6,895	-0.25%
2019/10/08	2	42.20	7	41.05	41.05	-5	6,871	-0.07%
2019/10/07	10	42.21	4	42.03	42.30	6	6,886	0.09%
2019/10/04	18	41.02	5	40.75	40.30	13	6,848	0.19%
2019/10/03	0	0.00	25	41.94	41.95	-25	6,802	-0.37%
2019/10/02	5	42.20	0	0.00	42.40	5	6,962	0.07%
2019/10/01	0	0.00	10	42.75	42.20	-10	6,981	-0.14%
2019/09/27	34	41.97	14	43.15	42.05	20	6,999	0.29%
2019/09/26	14	43.87	0	0.00	43.85	14	7,086	0.20%
2019/09/24	2	43.85	4	43.88	43.80	-2	7,262	-0.03%
2019/09/23	2	44.25	1	44.45	44.30	1	7,290	0.01%
2019/09/20	1	43.95	0	0.00	43.85	1	7,379	0.01%
2019/09/19	2	43.70	0	0.00	43.60	2	7,393	0.03%
2019/09/18	5	43.62	0	0.00	43.40	5	7,383	0.07%
2019/09/17	0	0.00	1	45.40	45.20	-1	7,202	-0.01%
2019/09/16	3	44.75	0	0.00	44.85	3	7,215	0.04%
2019/09/12	1	46.70	1	47.30	46.70	0	7,126	0.00%
2019/09/10	1	46.10	10	46.75	46.85	-9	7,338	-0.12%
2019/09/09	16	47.02	2	47.00	46.70	14	7,411	0.19%
2019/09/06	6	51.57	15	51.17	51.50	-9	7,243	-0.12%
2019/09/05	10	51.60	0	0.00	51.40	10	7,472	0.13%
2019/09/03	4	51.23	0	0.00	50.50	4	7,592	0.05%
2019/09/02	10	50.40	0	0.00	51.70	10	7,645	0.13%
2019/08/30	6	50.70	0	0.00	50.30	6	7,796	0.08%
2019/08/28	2	51.20	1	50.40	50.60	1	7,921	0.01%
2019/08/27	1	51.40	1	51.30	51.00	0	7,869	0.00%
2019/08/26	2	51.70	11	51.29	51.30	-9	7,858	-0.11%
2019/08/23	0	0.00	1	53.70	53.60	-1	7,771	-0.01%
2019/08/22	14	55.05	11	53.62	54.90	3	7,731	0.04%
2019/08/21	1	53.90	3	54.40	54.20	-2	7,650	-0.03%
2019/08/20	10	55.20	13	55.13	55.00	-3	7,684	-0.04%
2019/08/19	15	55.49	3	55.23	55.20	12	7,690	0.16%
2019/08/16	2	53.30	2	53.05	53.20	0	7,605	0.00%
2019/08/15	2	54.15	2	53.95	53.90	0	7,544	0.00%
2019/08/14	0	0.00	2	54.85	54.60	-2	7,517	-0.03%
2019/08/13	2	53.70	1	54.70	53.10	1	7,466	0.01%
2019/08/12	1	54.70	2	54.50	54.40	-1	7,543	-0.01%
2019/08/08	9	55.97	11	55.90	56.50	-2	7,500	-0.03%
2019/08/07	3	53.40	4	53.15	52.80	-1	7,291	-0.01%
2019/08/06	4	51.78	3	53.00	53.80	1	7,271	0.01%
2019/08/05	1	50.90	2	51.80	50.70	-1	7,113	-0.01%
2019/08/02	6	53.18	1	52.90	52.70	5	7,225	0.07%
2019/08/01	1	52.70	4	52.73	53.00	-3	7,491	-0.04%
2019/07/31	2	51.80	12	51.56	51.60	-10	7,711	-0.13%
2019/07/30	0	0.00	7	51.01	51.50	-7	7,891	-0.09%
2019/07/26	2	49.65	0	0.00	49.60	2	8,083	0.02%
2019/07/25	4	49.91	0	0.00	49.85	4	8,164	0.05%
2019/07/24	1	49.45	0	0.00	49.40	1	8,324	0.01%
2019/07/23	2	49.85	6	50.17	49.80	-4	8,400	-0.05%
2019/07/22	4	50.83	0	0.00	50.70	4	8,389	0.05%
2019/07/19	2	49.50	0	0.00	49.50	2	8,400	0.02%
2019/07/18	1	49.50	7	49.46	49.00	-6	8,547	-0.07%
2019/07/16	9	51.51	3	51.23	50.70	6	8,540	0.07%
2019/07/15	1	52.00	2	52.10	51.90	-1	8,616	-0.01%
2019/07/12	6	51.35	16	51.03	51.50	-10	8,738	-0.11%
2019/07/11	4	50.03	5	49.89	50.70	-1	8,819	-0.01%
2019/07/10	25	50.58	2	50.30	50.20	23	9,016	0.26%
2019/07/08	3	50.87	8	51.10	50.60	-5	10,127	-0.05%
2019/07/05	3	51.70	1	51.70	51.70	2	10,138	0.02%
2019/07/04	2	52.05	20	52.13	52.10	-18	10,181	-0.18%
2019/07/03	18	52.33	10	53.70	51.70	8	10,261	0.08%
2019/07/02	1	54.50	5	55.20	54.30	-4	10,153	-0.04%
2019/07/01	14	55.10	6	55.30	55.50	8	10,229	0.08%
2019/06/28	2	53.80	3	54.67	54.60	-1	10,178	-0.01%
2019/06/27	22	54.60	4	54.85	53.70	18	10,264	0.18%
2019/06/26	2	54.10	0	0.00	54.00	2	10,310	0.02%
2019/06/25	0	0.00	5	54.34	54.10	-5	10,371	-0.05%
2019/06/24	0	0.00	11	54.39	54.30	-11	10,411	-0.11%
2019/06/21	8	53.56	3	53.70	53.10	5	10,404	0.05%
2019/06/20	1	54.00	5	54.60	54.30	-4	10,366	-0.04%
2019/06/19	11	53.54	0	0.00	53.40	11	10,343	0.11%
2019/06/18	7	52.06	9	52.46	53.40	-2	10,289	-0.02%
2019/06/17	7	54.20	1	52.70	52.70	6	10,162	0.06%
2019/06/13	3	55.63	3	56.53	54.90	0	10,050	0.00%
2019/06/12	1	54.00	1	53.90	54.00	0	9,826	0.00%
2019/06/11	3	53.40	3	53.43	53.10	0	9,808	0.00%
2019/06/06	8	52.04	9	52.28	52.70	-1	9,728	-0.01%
2019/06/05	1	50.70	3	50.03	51.70	-2	9,543	-0.02%
2019/06/04	3	48.50	1	47.40	48.40	2	9,438	0.02%
2019/06/03	0	0.00	1	47.10	47.35	-1	9,508	-0.01%
2019/05/31	0	0.00	1	47.95	48.20	-1	9,800	-0.01%
2019/05/30	1	47.65	0	0.00	47.45	1	9,783	0.01%
2019/05/29	1	47.80	0	0.00	47.50	1	9,802	0.01%
2019/05/28	0	0.00	2	46.43	47.30	-2	9,865	-0.02%
2019/05/27	2	45.40	0	0.00	45.60	2	9,886	0.02%
2019/05/24	2	45.88	3	47.10	45.95	-1	9,851	-0.01%
2019/05/23	4	48.28	0	0.00	46.25	4	9,818	0.04%
2019/05/22	2	49.23	1	50.10	48.95	1	9,878	0.01%
2019/05/21	1	49.50	1	49.35	49.75	0	9,976	0.00%
2019/05/20	4	48.40	4	49.10	48.75	0	10,042	0.00%
2019/05/17	1	49.90	0	0.00	49.55	1	9,982	0.01%
2019/05/16	0	0.00	2	52.75	51.70	-2	9,904	-0.02%
2019/05/15	5	51.18	6	51.83	51.60	-1	9,874	-0.01%
2019/05/14	1	49.70	0	0.00	50.80	1	9,929	0.01%
2019/05/13	0	0.00	2	49.70	50.00	-2	10,008	-0.02%
2019/05/10	1	51.00	4	50.55	50.00	-3	10,404	-0.03%
2019/05/09	3	51.93	3	51.87	50.50	0	10,496	0.00%
2019/05/08	10	53.61	13	53.78	55.00	-3	10,425	-0.03%
2019/05/07	1	51.70	8	51.64	53.70	-7	10,216	-0.07%
2019/05/06	12	51.02	9	50.96	50.00	3	10,111	0.03%
2019/05/03	2	51.70	4	51.40	51.70	-2	10,062	-0.02%
2019/05/02	1	50.60	3	50.13	50.70	-2	10,037	-0.02%
2019/04/30	3	50.80	1	50.60	51.20	2	10,095	0.02%
2019/04/29	1	49.55	2	49.58	49.25	-1	10,047	-0.01%
2019/04/26	2	48.70	0	0.00	48.50	2	10,085	0.02%
2019/04/25	2	49.35	1	49.60	49.10	1	10,291	0.01%
2019/04/24	1	51.00	1	51.80	49.00	0	10,513	0.00%
2019/04/23	1	49.90	1	50.60	50.70	0	10,808	0.00%
2019/04/22	1	49.70	1	49.65	49.70	0	11,100	0.00%
2019/04/19	3	50.60	3	50.30	50.40	0	11,010	0.00%
2019/04/18	10	50.94	16	50.44	50.00	-6	10,844	-0.06%
2019/04/17	2	51.50	3	50.77	52.00	-1	10,676	-0.01%
2019/04/16	9	51.17	8	51.61	50.70	1	10,536	0.01%
2019/04/15	2	47.93	17	49.86	51.00	-15	10,281	-0.15%
2019/04/12	12	49.28	13	48.54	46.45	-1	9,716	-0.01%
2019/04/11	3	46.90	1	46.50	46.95	2	9,029	0.02%
2019/04/10	0	0.00	2	45.20	45.75	-2	8,884	-0.02%
2019/04/09	4	46.11	0	0.00	45.45	4	8,873	0.05%
2019/04/03	2	45.05	6	45.25	44.70	-4	8,714	-0.05%
2019/04/02	1	43.85	2	44.18	43.85	-1	8,645	-0.01%
2019/04/01	0	0.00	6	44.83	44.00	-6	8,611	-0.07%
2019/03/29	9	43.58	7	43.63	43.85	2	8,466	0.02%
2019/03/28	4	42.56	1	42.25	41.80	3	8,339	0.04%
2019/03/27	4	41.84	0	0.00	42.15	4	8,292	0.05%
2019/03/26	6	41.53	0	0.00	41.40	6	8,246	0.07%
2019/03/25	1	40.20	0	0.00	40.80	1	8,317	0.01%
2019/03/22	2	41.43	0	0.00	41.20	2	8,334	0.02%
2019/03/21	0	0.00	3	41.87	42.00	-3	8,383	-0.04%
2019/03/19	6	41.63	0	0.00	41.60	6	8,334	0.07%
2019/03/15	3	41.53	4	41.43	41.15	-1	8,266	-0.01%
2019/03/14	0	0.00	3	41.75	41.90	-3	8,256	-0.04%
2019/03/13	7	40.87	0	0.00	40.80	7	8,263	0.08%
2019/03/08	0	0.00	5	42.04	41.45	-5	8,280	-0.06%
2019/03/07	2	43.55	0	0.00	42.65	2	8,253	0.02%
2019/03/06	14	45.28	2	44.85	43.70	12	8,223	0.15%
2019/03/05	1	43.95	1	43.95	44.25	0	8,029	0.00%
2019/03/04	1	44.50	0	0.00	44.40	1	8,107	0.01%
2019/02/26	0	0.00	9	43.88	43.60	-9	8,098	-0.11%
2019/02/25	1	44.30	1	44.15	44.45	0	8,177	0.00%
2019/02/22	1	43.55	100	43.50	43.40	-99	8,166	-1.21%
2019/02/21	2	44.50	0	0.00	44.40	2	8,278	0.02%
2019/02/20	0	0.00	1	44.25	45.00	-1	8,215	-0.01%
2019/02/19	0	0.00	3	44.38	44.20	-3	8,137	-0.04%
2019/02/18	1	44.40	1	44.85	44.15	0	8,149	0.00%
2019/02/15	3	44.60	7	44.23	44.30	-4	8,216	-0.05%
2019/02/13	1	46.30	3	46.37	45.25	-2	8,184	-0.02%
2019/02/12	5	47.13	7	47.23	46.95	-2	8,142	-0.02%
2019/02/11	20	45.73	11	46.15	48.05	9	8,166	0.11%
2019/01/30	22	43.70	27	41.83	43.70	-5	7,777	-0.06%
2019/01/29	10	41.28	10	41.66	40.65	0	7,542	0.00%
2019/01/25	10	42.00	112	40.95	40.80	-102	7,166	-1.42%	大賣/鉅額交易
2019/01/24	0	0.00	1	41.25	41.25	-1	7,083	-0.01%
2019/01/23	3	40.73	0	0.00	41.00	3	6,996	0.04%
2019/01/22	104	39.69	4	40.85	39.65	100	6,839	1.46%	大買/
2019/01/21	3	41.17	2	41.00	40.30	1	6,699	0.01%
2019/01/18	3	40.88	3	40.90	41.35	0	6,564	0.00%
2019/01/17	7	41.61	101	41.76	40.55	-94	6,416	-1.46%	大賣/
2019/01/16	1	40.70	51	39.80	41.15	-50	6,188	-0.81%
2019/01/15	8	38.55	4	38.45	39.60	4	5,890	0.07%
2019/01/14	163	36.75	3	36.43	38.20	160	5,445	2.94%	大買/鉅額交易
2019/01/08	0	0.00	1	35.15	35.50	-1	5,156	-0.02%
2019/01/04	0	0.00	5	33.80	34.90	-5	5,160	-0.10%
2019/01/03	5	34.69	0	0.00	34.80	5	5,244	0.10%
2018/12/28	0	0.00	2	34.20	34.55	-2	5,266	-0.04%
2018/12/26	0	0.00	100	33.05	32.65	-100	5,456	-1.83%
2018/12/25	2	33.25	200	33.53	33.20	-198	5,582	-3.55%	大賣/鉅額交易
2018/12/24	0	0.00	3	34.30	34.55	-3	5,528	-0.05%
2018/12/19	1	35.60	3	35.45	35.20	-2	5,620	-0.04%
2018/12/18	3	36.10	0	0.00	35.25	3	5,647	0.05%
2018/12/14	0	0.00	1	35.65	35.50	-1	5,722	-0.02%
2018/12/07	0	0.00	100	34.35	34.30	-100	5,914	-1.69%
2018/12/06	4	34.51	0	0.00	34.00	4	5,940	0.07%
2018/12/05	2	35.20	0	0.00	35.40	2	5,959	0.03%
2018/12/03	5	36.95	50	36.70	36.35	-45	6,100	-0.74%
2018/11/30	0	0.00	52	35.60	35.50	-52	6,288	-0.83%
2018/11/29	0	0.00	12	35.44	34.90	-12	6,381	-0.19%
2018/11/28	14	36.13	0	0.00	35.60	14	6,722	0.21%
2018/11/27	210	35.42	10	35.48	35.35	200	6,715	2.98%	大買/鉅額交易
2018/11/26	0	0.00	9	33.96	34.55	-9	6,769	-0.13%
2018/11/22	7	34.24	3	34.80	33.10	4	6,997	0.06%
2018/11/21	0	0.00	2	34.90	34.60	-2	7,287	-0.03%
2018/11/20	2	34.48	6	35.10	34.50	-4	7,661	-0.05%
2018/11/19	308	35.21	1	34.85	35.25	307	7,658	4.01%	大買/鉅額交易
2018/11/15	2	34.83	0	0.00	34.90	2	7,771	0.03%
2018/11/14	2	34.35	4	34.76	34.75	-2	7,837	-0.03%
2018/11/13	1	34.10	3	34.05	34.25	-2	7,727	-0.03%
2018/11/12	100	33.20	0	0.00	33.45	100	7,645	1.31%
2018/11/09	0	0.00	2	32.63	33.20	-2	7,615	-0.03%
2018/11/08	2	33.75	0	0.00	32.10	2	7,626	0.03%
2018/11/07	0	0.00	1	32.85	33.00	-1	7,553	-0.01%
2018/11/05	2	32.08	0	0.00	32.40	2	7,638	0.03%
2018/11/01	0	0.00	85	30.55	30.65	-85	7,783	-1.09%
2018/10/31	10	29.40	383	29.52	29.50	-373	7,845	-4.75%	大賣/鉅額交易
2018/10/30	1	27.70	2	27.80	28.30	-1	7,902	-0.01%
2018/10/29	1	27.55	0	0.00	27.70	1	8,102	0.01%
2018/10/25	0	0.00	3	29.07	29.00	-3	8,398	-0.04%
2018/10/23	1	30.20	0	0.00	29.50	1	8,605	0.01%
2018/10/18	1	29.80	0	0.00	29.75	1	9,394	0.01%
2018/10/17	0	0.00	1	29.60	29.65	-1	9,724	-0.01%
2018/10/16	1	29.30	0	0.00	28.85	1	9,755	0.01%
2018/10/15	0	0.00	1	28.15	28.40	-1	9,824	-0.01%
2018/10/11	1	26.00	2	26.90	26.00	-1	9,927	-0.01%
2018/10/08	2	29.73	0	0.00	29.45	2	10,380	0.02%
2018/10/05	3	29.10	1	29.30	29.40	2	10,806	0.02%
2018/10/04	0	0.00	6	30.53	30.30	-6	10,989	-0.05%
2018/10/03	49	32.12	51	32.54	32.00	-2	10,902	-0.02%
2018/10/02	0	0.00	1	31.10	31.20	-1	10,818	-0.01%
2018/10/01	4	30.28	2	30.85	30.95	2	10,962	0.02%
2018/09/28	1	31.80	0	0.00	31.70	1	10,991	0.01%
2018/09/27	1	32.10	0	0.00	32.25	1	10,989	0.01%
2018/09/26	0	0.00	1	32.30	32.10	-1	11,010	-0.01%
2018/09/25	8	32.13	2	31.90	32.15	6	11,008	0.05%
2018/09/21	3	31.65	3	31.62	31.45	0	10,954	0.00%
2018/09/20	11	31.45	1	30.80	30.85	10	10,881	0.09%
2018/09/19	1	32.90	0	0.00	32.25	1	10,713	0.01%
2018/09/14	1	34.30	4	34.40	34.25	-3	10,591	-0.03%
2018/09/12	3	34.07	1	33.75	33.30	2	10,383	0.02%
2018/09/11	2	34.08	0	0.00	34.70	2	10,325	0.02%
2018/09/10	0	0.00	3	32.63	33.00	-3	10,218	-0.03%
2018/09/07	2	34.30	2	34.05	34.60	0	10,088	0.00%
2018/09/06	27	35.44	22	35.21	35.00	5	10,124	0.05%
2018/09/05	2	34.45	12	34.73	34.70	-10	9,826	-0.10%
2018/09/04	10	34.21	5	34.03	34.10	5	9,652	0.05%
2018/08/31	2	36.85	1	37.20	36.60	1	9,128	0.01%
2018/08/30	4	36.84	4	36.49	36.70	0	8,975	0.00%
2018/08/28	11	36.22	13	36.38	36.70	-2	8,635	-0.02%
2018/08/27	3	35.27	18	34.61	35.30	-15	8,230	-0.18%
2018/08/24	11	33.07	2	32.70	33.10	9	7,915	0.11%
2018/08/23	11	32.96	11	32.40	32.35	0	7,920	0.00%
2018/08/22	6	32.25	0	0.00	32.25	6	7,714	0.08%
2018/08/21	0	0.00	5	31.43	31.75	-5	7,654	-0.07%
2018/08/20	2	29.95	3	30.05	30.30	-1	7,477	-0.01%
2018/08/17	4	29.95	0	0.00	29.70	4	7,456	0.05%
2018/08/16	2	29.50	2	30.00	30.10	0	7,415	0.00%
2018/08/15	3	30.10	3	30.10	29.85	0	7,407	0.00%
2018/08/14	0	0.00	1	30.35	29.65	-1	7,324	-0.01%
2018/08/13	1	30.70	0	0.00	30.75	1	7,189	0.01%
2018/08/10	1	32.05	1	32.65	31.80	0	7,032	0.00%
2018/08/09	0	0.00	2	31.20	31.90	-2	6,961	-0.03%
2018/08/08	23	32.98	17	31.33	31.75	6	6,907	0.09%
2018/08/07	10	32.00	10	32.40	32.65	0	6,787	0.00%
2018/08/06	3	31.88	4	31.85	31.80	-1	6,687	-0.01%
2018/08/02	0	0.00	6	32.38	32.30	-6	6,498	-0.09%
2018/08/01	1	31.90	1	32.30	31.85	0	6,373	0.00%
2018/07/31	2	31.93	0	0.00	32.00	2	6,187	0.03%
2018/07/30	0	0.00	1	31.95	32.40	-1	6,110	-0.02%
2018/07/27	1	31.45	1	31.35	32.00	0	5,970	0.00%
2018/07/26	2	30.78	3	31.02	31.00	-1	5,694	-0.02%
2018/07/24	0	0.00	4	28.90	29.30	-4	5,128	-0.08%
2018/07/23	2	27.83	0	0.00	27.95	2	4,781	0.04%
2018/07/18	0	0.00	10	28.18	28.60	-10	4,648	-0.22%
2018/07/17	42	28.84	27	29.12	28.65	15	4,508	0.33%
2018/07/16	7	28.47	1	29.10	28.10	6	4,143	0.14%
2018/07/13	0	0.00	2	28.25	29.30	-2	3,897	-0.05%
2018/07/11	0	0.00	1	25.35	25.25	-1	3,103	-0.03%
2018/07/10	4	25.35	1	24.80	24.90	3	3,074	0.10%
2018/07/09	0	0.00	1	25.40	25.15	-1	2,996	-0.03%
2018/07/06	0	0.00	2	23.80	25.35	-2	2,827	-0.07%
2018/07/05	0	0.00	2	24.25	23.10	-2	2,615	-0.08%
2018/07/04	1	23.50	0	0.00	23.85	1	2,583	0.04%
2018/06/29	0	0.00	4	22.95	22.85	-4	2,471	-0.16%
2018/06/28	1	23.10	0	0.00	22.75	1	2,461	0.04%
2018/06/25	6	23.43	1	23.90	23.35	5	2,387	0.21%
2018/06/19	4	23.01	0	0.00	22.90	4	2,276	0.18%
2018/06/14	0	0.00	4	23.93	23.60	-4	2,236	-0.18%
2018/06/13	0	0.00	2	23.55	24.35	-2	2,068	-0.10%
2018/06/08	1	23.70	1	23.40	23.35	0	2,028	0.00%
2018/06/07	0	0.00	1	23.85	23.70	-1	2,010	-0.05%
2018/06/06	1	23.85	0	0.00	24.10	1	1,969	0.05%
2018/06/05	1	24.00	0	0.00	23.85	1	1,935	0.05%
2018/05/30	0	0.00	1	21.40	21.50	-1	1,504	-0.07%
2018/05/29	0	0.00	3	21.55	21.60	-3	1,498	-0.20%
2018/05/25	0	0.00	1	21.80	21.90	-1	1,443	-0.07%
2018/05/24	0	0.00	1	21.70	21.80	-1	1,421	-0.07%
2018/05/22	5	22.08	1	22.10	22.10	4	1,367	0.29%
2018/05/21	0	0.00	2	21.68	21.90	-2	1,311	-0.15%
2018/05/18	3	21.65	0	0.00	21.60	3	1,286	0.23%
2018/05/17	0	0.00	7	21.62	21.90	-7	1,278	-0.55%
2018/05/16	0	0.00	2	21.73	21.80	-2	1,260	-0.16%
2018/05/15	11	21.59	2	21.65	21.60	9	1,237	0.73%
2018/05/14	4	21.10	2	21.45	21.25	2	1,155	0.17%
2018/05/11	0	0.00	3	21.53	21.55	-3	1,136	-0.26%
2018/05/09	2	21.95	4	22.20	22.30	-2	1,007	-0.20%
2018/05/08	2	21.85	0	0.00	21.90	2	981	0.20%
2018/05/07	10	22.40	10	22.60	22.50	0	950	0.00%
2018/05/02	1	21.60	12	21.93	22.25	-11	828	-1.33%
2018/04/30	4	21.05	4	21.33	21.15	0	791	0.00%
2018/04/27	1	21.10	0	0.00	21.10	1	778	0.13%
2018/04/26	12	21.95	0	0.00	21.35	12	770	1.56%
2018/04/24	0	0.00	1	20.70	20.65	-1	654	-0.15%
2018/04/20	1	20.75	0	0.00	20.60	1	614	0.16%
2018/04/19	1	20.95	0	0.00	20.95	1	612	0.16%
2018/04/17	2	20.95	2	20.95	20.65	0	596	0.00%
2018/04/16	2	21.00	0	0.00	20.80	2	594	0.34%
2018/04/13	2	20.20	0	0.00	20.20	2	567	0.35%
2018/04/12	8	19.50	0	0.00	20.25	8	587	1.36%
2018/04/11	161	19.44	0	0.00	19.40	161	580	27.76%	大買/鉅額交易
2018/04/10	298	19.38	10	20.11	19.50	288	589	48.85%	大買/鉅額交易
2018/03/28	0	18.90	0	0.00	18.90	0	619	0.00%
2018/03/14	0	0.00	1	19.70	20.65	-1	594	-0.17%
2018/03/12	0	0.00	3	18.90	18.80	-3	568	-0.53%
2018/03/07	1	18.95	0	0.00	18.80	1	566	0.18%
2018/03/02	3	18.75	0	0.00	18.80	3	557	0.54%
2018/01/17	0	0.00	1	22.10	22.20	-1	748	-0.13%