泰鼎-KY (4927)-台新-新營券商分點個股進出

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
38.00
漲跌
▲0.95
漲幅
+2.56%
成交量
1,707張
產業
上市電子零組件類股
484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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	0	37.85	0	0.00	38.00	0	1,838	0.00%
2024/11/20	5	37.00	0	0.00	37.05	5	1,818	0.27%
2024/11/19	5	37.90	0	0.00	37.95	5	1,792	0.28%
2024/11/18	10	39.00	0	0.00	38.60	10	1,774	0.56%
2024/11/15	22	39.59	0	0.00	39.85	22	1,789	1.23%
2024/11/14	5	38.50	0	0.00	38.45	5	1,792	0.28%
2024/11/13	5	39.50	0	0.00	39.65	5	1,775	0.28%
2024/11/12	25	39.98	0	0.00	39.85	25	1,748	1.43%
2024/11/07	2	40.80	0	0.00	40.75	2	1,706	0.12%
2024/11/06	12	41.38	0	0.00	40.25	12	1,702	0.70%
2024/11/05	4	41.21	3	41.75	41.70	1	1,693	0.06%
2024/11/04	0	0.00	3	42.45	42.35	-3	1,712	-0.18%
2024/11/01	7	42.43	0	0.00	42.40	7	1,728	0.40%
2024/10/30	0	0.00	3	43.75	43.50	-3	1,739	-0.17%
2024/10/29	1	44.40	1.1	43.98	44.15	-0.1	1,748	-0.01%
2024/10/28	3	45.63	0	0.00	45.45	3	1,734	0.17%
2024/10/25	35	46.23	1	45.80	45.45	34	1,709	1.99%
2024/10/24	71	47.76	0	0.00	47.75	71	1,661	4.27%
2024/10/22	17	49.68	0	0.00	48.80	17	1,617	1.05%
2024/10/21	5	50.40	0	0.00	50.30	5	1,602	0.31%
2024/10/18	5	51.80	0	0.00	51.10	5	1,607	0.31%
2024/10/17	6	52.57	0	0.00	51.70	6	1,605	0.37%
2024/10/15	17	53.81	3	59.20	53.70	14	1,654	0.85%
2024/10/14	3	59.20	6.3	59.02	59.40	-3.3	1,766	-0.18%
2024/10/11	9	54.19	1	54.80	55.50	8	1,789	0.45%
2024/10/09	7	57.00	0	0.00	56.90	7	1,864	0.38%
2024/10/08	4	58.25	0	0.00	57.50	4	1,896	0.21%
2024/10/07	0.1	60.60	20.1	59.60	58.50	-20	1,888	-1.06%
2024/10/04	0	0.00	5	60.50	58.20	-5	1,850	-0.27%
2024/10/01	0	0.00	55	57.98	58.00	-55	1,827	-3.01%
2024/09/26	0	0.00	33	58.00	56.30	-33	1,831	-1.80%
2024/09/25	0	0.00	19	56.50	55.60	-19	1,819	-1.04%
2024/09/19	0	57.30	0	0.00	57.30	0	1,830	0.00%
2024/09/13	2	57.70	19	54.26	58.10	-17	1,768	-0.96%
2024/09/10	10	53.30	0	0.00	53.00	10	1,744	0.57%
2024/09/09	20	53.30	11	54.70	54.40	9	1,738	0.52%
2024/09/04	0	0.00	1	56.00	55.30	-1	1,724	-0.06%
2024/09/03	0.1	60.10	0.1	60.10	59.10	0	1,702	0.00%
2024/09/02	0	0.00	3	59.80	59.30	-3	1,707	-0.18%
2024/08/30	4.1	59.90	3.1	58.51	59.70	1	1,692	0.06%
2024/08/29	3.1	58.19	20	57.50	58.40	-16.9	1,658	-1.02%
2024/08/27	0	0.00	3	57.00	57.10	-3	1,702	-0.18%
2024/08/26	3.1	56.90	22.1	56.29	57.10	-19	1,688	-1.13%
2024/08/19	0	0.00	3	53.80	52.50	-3	1,649	-0.18%
2024/08/16	3	55.40	0	0.00	55.00	3	1,629	0.18%
2024/08/13	0	0.00	3	54.40	53.80	-3	1,588	-0.19%
2024/08/12	3	54.00	0	0.00	53.80	3	1,577	0.19%
2024/08/07	0	0.00	1	50.00	50.30	-1	1,532	-0.07%
2024/08/06	1	49.00	0	0.00	49.05	1	1,519	0.07%
2024/08/05	0	0.00	6	47.47	46.95	-6	1,465	-0.41%
2024/07/31	0	0.00	2	54.00	54.00	-2	1,345	-0.15%
2024/07/22	0	0.00	0.5	51.50	51.90	-0.5	1,327	-0.04%
2024/07/17	0	0.00	0.1	53.70	53.10	-0.1	1,279	-0.01%
2024/07/16	6.2	54.54	5.3	54.55	54.70	0.9	1,258	0.07%
2024/07/15	12.1	54.25	14.5	55.12	54.90	-2.4	1,186	-0.20%
2024/07/12	0	0.00	26	51.31	52.00	-26	977	-2.66%
2024/07/11	1.2	47.31	124	47.32	47.35	-122.8	901	-13.62%	大賣/鉅額交易
2024/07/10	0	41.50	20	40.10	43.05	-20	805	-2.48%
2024/07/09	0.1	39.35	0	0.00	39.15	0.1	765	0.01%
2024/07/05	10	38.25	1	38.95	39.05	9	756	1.19%
2024/07/04	1	38.10	0	0.00	38.15	1	745	0.13%
2024/06/26	0	39.15	0	0.00	38.65	0	758	0.00%
2024/06/24	10	37.80	2	38.00	38.05	8	759	1.05%
2024/06/21	1	38.25	0	0.00	38.00	1	759	0.13%
2024/06/19	1	38.05	0	0.00	37.85	1	762	0.13%
2024/06/18	1.7	38.44	3	38.50	38.20	-1.3	753	-0.17%
2024/06/17	1	39.10	0	0.00	38.90	1	742	0.13%
2024/06/14	0.2	39.10	1	39.10	39.05	-0.8	745	-0.11%
2024/06/13	23	38.75	0	0.00	38.55	23	756	3.04%
2024/06/12	1	38.80	0	0.00	38.95	1	755	0.13%
2024/06/11	1.3	38.98	0	0.00	38.90	1.3	762	0.16%
2024/06/07	0	38.80	21	40.43	39.50	-21	784	-2.67%
2024/06/06	22	38.89	0	0.00	39.00	22	798	2.76%
2024/06/05	0	0.00	1	40.85	40.80	-1	780	-0.13%
2024/06/04	1	40.80	4	41.30	40.65	-3	796	-0.38%
2024/06/03	5	41.03	4	41.85	41.20	1	800	0.12%
2024/05/30	1	40.75	0	0.00	40.10	1	775	0.13%
2024/05/28	20	41.09	1	40.90	40.80	19	785	2.42%
2024/05/27	3	40.32	0	0.00	40.50	3	797	0.38%
2024/05/23	34	41.29	1	40.45	40.40	33	786	4.19%
2024/05/22	1	41.55	2	41.88	41.75	-1	773	-0.13%
2024/05/17	1	41.10	0	0.00	41.40	1	754	0.13%
2024/05/16	1	41.55	31	41.80	41.50	-30	748	-4.01%
2024/05/14	0	0.00	1	41.30	41.35	-1	748	-0.13%
2024/05/13	30	40.70	0	0.00	40.75	30	749	4.00%
2024/05/10	2	40.85	0	0.00	40.90	2	744	0.27%
2024/05/09	1	41.90	0	0.00	41.70	1	737	0.14%
2024/05/03	2	42.70	0	0.00	42.20	2	720	0.28%
2024/05/02	1	41.40	0	0.00	41.90	1	709	0.14%
2024/04/29	0	0.00	3	40.15	40.70	-3	694	-0.43%
2024/04/26	1	39.65	0	0.00	39.20	1	685	0.15%
2024/04/25	0	0.00	1	39.80	39.55	-1	682	-0.15%
2024/04/23	1	39.00	1	39.20	39.20	0	682	0.00%
2024/04/22	0	0.00	2	38.80	38.55	-2	683	-0.29%
2024/04/19	2	38.60	0	0.00	38.40	2	681	0.29%
2024/04/18	1	39.70	1	39.65	39.50	0	670	0.00%
2024/04/17	1	38.25	0	0.00	39.75	1	670	0.15%
2024/04/15	0	0.00	1	39.80	39.65	-1	654	-0.15%
2024/04/09	0.1	40.10	0	0.00	39.90	0.1	636	0.02%
2024/03/28	1	40.50	0	0.00	40.10	1	566	0.18%
2024/03/27	0	40.95	0	0.00	40.60	0	552	0.00%
2024/03/26	0	0.00	2	40.90	40.70	-2	545	-0.37%
2024/03/25	0	42.10	0	0.00	42.20	0	534	0.00%
2024/03/18	1	40.95	1	40.50	41.70	0	504	0.00%
2024/03/15	3	40.95	0	0.00	40.45	3	486	0.62%
2024/03/14	10	40.00	1	41.10	41.25	9	474	1.90%
2024/03/13	1	40.25	0	0.00	40.20	1	459	0.22%
2024/03/12	1	42.40	1	43.20	42.15	0	426	0.00%
2024/03/11	2	42.75	0	0.00	42.65	2	397	0.50%
2024/03/08	2	43.05	1	42.30	42.35	1	378	0.26%
2024/03/07	0	0.00	1	44.50	43.60	-1	358	-0.28%
2024/03/06	2	43.70	1	44.20	43.75	1	336	0.30%
2024/03/05	3.1	44.28	0	0.00	42.90	3.1	301	1.01%
2024/03/04	0	45.15	0	0.00	44.65	0	272	0.00%
2024/03/01	2.1	45.75	0	0.00	45.45	2.1	258	0.79%
2024/02/27	2	46.95	0	0.00	46.80	2	224	0.89%
2024/02/26	23	47.81	0	0.00	47.40	23	224	10.24%
2024/02/23	1	49.10	0	0.00	48.80	1	218	0.46%
2024/02/22	2	49.78	0	0.00	49.75	2	223	0.90%
2024/02/15	0	0.00	21	49.61	49.65	-21	221	-9.49%
2024/02/02	1	47.70	1	48.20	47.30	0	213	0.00%
2024/01/29	1	48.65	1	49.00	48.60	0	226	0.00%
2024/01/24	1	48.50	1	48.90	48.70	0	247	0.00%
2024/01/22	1	48.25	1	48.50	48.35	0	273	0.00%
2024/01/19	1	48.10	0	0.00	48.05	1	290	0.34%
2024/01/18	0	0.00	1	48.00	47.90	-1	302	-0.33%
2024/01/17	7	48.30	0	0.00	47.65	7	314	2.23%
2024/01/16	4	48.49	0	0.00	48.40	4	315	1.27%
2024/01/15	0	0.00	1	49.40	49.30	-1	317	-0.32%
2024/01/11	10	48.50	0	0.00	48.70	10	331	3.02%
2024/01/10	1	49.00	0	0.00	48.85	1	338	0.30%
2023/12/28	0	0.00	1	49.85	50.00	-1	407	-0.25%
2023/12/26	1	49.25	0	0.00	49.20	1	415	0.24%
2023/12/14	0	0.00	2	50.80	50.30	-2	441	-0.45%
2023/11/30	2	50.30	0	0.00	50.50	2	594	0.34%
2023/11/21	0	0.00	3	50.20	50.10	-3	650	-0.46%
2023/11/20	0	0.00	1	48.90	49.05	-1	647	-0.15%
2023/11/17	1	48.55	1	49.25	48.60	0	650	0.00%
2023/11/15	0	0.00	2	48.10	48.10	-2	664	-0.30%
2023/11/14	3	46.87	0	0.00	46.75	3	668	0.45%
2023/11/13	1	46.90	2	47.28	47.30	-1	675	-0.15%
2023/11/07	1	48.85	0	0.00	48.00	1	742	0.13%
2023/11/06	0	0.00	11	49.45	49.65	-11	744	-1.48%
2023/11/03	1	48.20	18	48.55	48.60	-17	745	-2.28%
2023/11/02	1	46.50	1	46.80	46.90	0	749	0.00%
2023/10/31	1	47.40	1	48.05	46.65	0	758	0.00%
2023/10/30	1.5	47.57	1	47.70	47.50	0.5	772	0.06%
2023/10/27	3	46.85	0	0.00	46.85	3	768	0.39%
2023/10/25	7	49.70	0	0.00	49.10	7	759	0.92%
2023/10/20	3	49.95	0	0.00	49.95	3	762	0.39%
2023/10/17	1	52.90	1	53.10	52.80	0	764	0.00%
2023/10/16	1	52.40	0	0.00	52.20	1	780	0.13%
2023/10/12	0	0.00	1	53.30	53.50	-1	821	-0.12%
2023/10/06	40	53.68	0	0.00	52.70	40	861	4.64%
2023/10/04	1	56.60	0	0.00	57.00	1	850	0.12%
2023/10/02	0	0.00	21	57.39	57.80	-21	890	-2.36%
2023/09/28	1	56.10	4	56.50	56.30	-3	946	-0.32%
2023/09/27	21	55.83	0	0.00	55.00	21	1,018	2.06%
2023/09/26	0	0.00	1	57.20	56.60	-1	1,135	-0.09%
2023/09/21	1	56.90	1	57.20	56.90	0	1,188	0.00%
2023/09/20	0	0.00	1	58.20	57.10	-1	1,187	-0.08%
2023/09/19	1	58.50	5	58.30	58.50	-4	1,193	-0.34%
2023/09/18	0.2	58.20	20	58.43	58.00	-19.8	1,194	-1.66%
2023/09/13	5	55.20	0	0.00	55.20	5	1,181	0.42%
2023/09/08	50	56.00	0	0.00	56.60	50	1,201	4.16%
2023/09/06	71	59.02	1	56.90	57.00	70	1,200	5.83%
2023/09/05	0	0.00	4	58.75	60.10	-4	1,176	-0.34%
2023/09/04	4	59.05	15	58.37	58.80	-11	1,174	-0.94%
2023/09/01	1	57.80	7	58.01	57.70	-6	1,180	-0.51%
2023/08/31	0	0.00	3	56.60	57.10	-3	1,245	-0.24%
2023/08/30	3	56.80	30	56.63	56.60	-27	1,275	-2.12%
2023/08/21	0	0.00	3	52.50	52.70	-3	1,390	-0.22%
2023/08/15	2	52.10	2	53.05	52.70	0	1,466	0.00%
2023/08/14	51	55.15	0	0.00	54.60	51	1,451	3.51%
2023/08/11	5	60.60	1	60.60	60.60	4	1,469	0.27%
2023/08/10	2	61.25	6	62.25	61.60	-4	1,478	-0.27%
2023/08/09	0	0.00	17	62.25	61.60	-17	1,472	-1.15%
2023/08/07	1	61.00	11	60.16	61.00	-10	1,463	-0.68%
2023/08/04	10	57.70	0	0.00	57.70	10	1,453	0.69%
2023/08/02	10	58.70	0	0.00	58.20	10	1,450	0.69%
2023/08/01	9	62.52	0	0.00	61.40	9	1,449	0.62%
2023/07/31	19	61.26	2	62.95	62.00	17	1,445	1.18%
2023/07/28	1	62.80	0	0.00	62.40	1	1,434	0.07%
2023/07/26	1	62.10	0	0.00	61.90	1	1,431	0.07%
2023/07/25	4	63.10	0	0.00	63.40	4	1,429	0.28%
2023/07/20	1	65.30	1	65.50	65.10	0	1,449	0.00%
2023/07/19	2	65.40	0	0.00	63.90	2	1,450	0.14%
2023/07/18	1	66.10	3	67.60	66.00	-2	1,452	-0.14%
2023/07/17	3	67.40	2	67.20	67.40	1	1,444	0.07%
2023/07/13	2	67.25	0	0.00	67.10	2	1,439	0.14%
2023/07/06	4	66.38	4.1	66.26	65.80	-0.1	1,633	0.00%
2023/07/05	3	68.13	6	68.77	67.80	-3	1,583	-0.19%
2023/07/04	4	69.80	4	66.03	70.20	0	1,531	0.00%
2023/07/03	4	64.85	1	64.90	65.10	3	1,416	0.21%
2023/06/30	1	61.60	15	61.73	63.20	-14	1,386	-1.01%
2023/06/29	0	0.00	8	61.23	61.20	-8	1,386	-0.58%
2023/06/27	21	59.60	0.1	60.60	59.60	20.9	1,384	1.51%
2023/06/21	0	0.00	3	61.50	61.20	-3	1,385	-0.22%
2023/06/20	5	60.80	0	0.00	60.80	5	1,387	0.36%
2023/06/19	1	61.80	0.1	61.80	61.70	0.9	1,379	0.07%
2023/06/15	0	0.00	4	63.50	63.10	-4	1,374	-0.29%
2023/06/14	9	62.11	0	0.00	62.20	9	1,365	0.66%
2023/06/13	2	63.80	0	0.00	63.50	2	1,352	0.15%
2023/06/12	0	0.00	1	64.00	64.20	-1	1,356	-0.07%
2023/06/08	1	64.90	2.1	65.20	64.70	-1.1	1,344	-0.08%
2023/06/06	3	64.87	5	64.32	64.80	-2	1,326	-0.15%
2023/06/05	3	63.80	1.6	63.40	63.80	1.4	1,275	0.11%
2023/06/02	0	0.00	0.2	61.86	61.70	-0.2	1,245	-0.01%
2023/06/01	1	62.60	3	63.00	62.20	-2	1,257	-0.16%
2023/05/31	3	63.10	1.1	63.10	63.00	1.9	1,256	0.15%
2023/05/30	0	0.00	1	61.60	61.80	-1	1,214	-0.08%
2023/05/26	0.1	60.80	0	0.00	60.80	0.1	1,213	0.01%
2023/05/25	1	61.80	0	0.00	61.30	1	1,216	0.08%
2023/05/24	1	60.90	0	0.00	61.50	1	1,235	0.08%
2023/05/23	0.1	61.13	6	61.73	61.40	-5.9	1,262	-0.46%
2023/05/22	4	61.45	26	61.83	61.50	-22	1,318	-1.67%
2023/05/19	6	60.00	5	59.70	59.60	1	1,270	0.08%
2023/05/18	0	0.00	3	59.70	59.10	-3	1,261	-0.24%
2023/05/17	5.1	59.60	7	60.14	59.70	-1.9	1,244	-0.16%
2023/05/16	0	0.00	2	56.80	57.20	-2	1,197	-0.17%
2023/05/12	0	0.00	1	55.00	55.50	-1	1,198	-0.08%
2023/05/04	0	0.00	1	54.50	54.40	-1	1,241	-0.08%
2023/04/25	1	56.20	0	0.00	53.90	1	1,252	0.08%
2023/04/21	10	57.15	0	0.00	56.70	10	1,227	0.81%
2023/04/20	11	59.09	0	0.00	58.40	11	1,207	0.91%
2023/04/19	10	59.80	0	0.00	59.80	10	1,203	0.83%
2023/04/18	2	60.50	0	0.00	60.40	2	1,192	0.17%
2023/04/13	4	62.30	9	62.89	61.50	-5	1,151	-0.43%
2023/04/12	6	62.80	4	62.08	63.60	2	1,060	0.19%
2023/04/11	3.1	61.99	1	61.90	62.10	2.1	976	0.22%
2023/04/10	3	58.93	1	58.90	59.00	2	898	0.22%
2023/04/07	0	60.60	0.3	60.80	59.80	-0.3	893	-0.03%
2023/04/06	1.1	60.00	3	60.17	60.10	-1.9	873	-0.22%
2023/03/30	2.1	59.39	1	59.40	59.20	1.1	867	0.13%
2023/03/29	1	59.60	0	0.00	59.60	1	860	0.12%
2023/03/28	1.1	59.54	5	59.40	59.80	-3.9	878	-0.45%
2023/03/27	0	60.40	1	60.50	60.40	-1	880	-0.11%
2023/03/24	1	59.90	0	0.00	59.80	1	893	0.11%
2023/03/22	0	0.00	5	58.70	58.90	-5	904	-0.55%
2023/03/17	9	56.12	1	57.00	57.10	8	930	0.86%
2023/03/15	2	56.50	3	56.50	56.50	-1	950	-0.11%
2023/03/13	1	58.40	0	0.00	58.60	1	996	0.10%
2023/03/10	3	59.10	0	0.00	59.00	3	1,031	0.29%
2023/03/09	0	0.00	1	60.90	60.80	-1	1,055	-0.09%
2023/03/07	0	0.00	3	61.90	62.30	-3	1,128	-0.27%
2023/03/06	3	61.80	0	0.00	61.90	3	1,232	0.24%
2023/03/03	1	59.40	1	59.10	59.40	0	1,250	0.00%
2023/03/01	2	58.45	0	0.00	58.70	2	1,338	0.15%
2023/02/24	1	61.70	0	0.00	61.10	1	1,335	0.07%
2023/02/23	1	62.50	1	62.90	62.80	0	1,332	0.00%
2023/02/22	1	62.40	1	63.00	62.30	0	1,384	0.00%
2023/02/21	3.1	64.00	4	64.40	64.50	-0.9	1,383	-0.06%
2023/02/20	6.1	64.98	1	65.00	64.90	5.1	1,384	0.37%
2023/02/17	0	0.00	1	60.60	61.60	-1	1,339	-0.07%
2023/02/16	0	0.00	2	60.25	60.30	-2	1,354	-0.15%
2023/02/15	1	59.40	0	0.00	59.40	1	1,470	0.07%
2023/02/14	2	59.75	0	0.00	59.30	2	1,502	0.13%
2023/02/13	0	0.00	1	59.20	59.60	-1	1,553	-0.06%
2023/02/10	1	59.10	1	59.40	59.00	0	1,645	0.00%
2023/02/06	0	0.00	0.1	60.20	59.80	-0.1	1,853	0.00%
2023/02/02	0	0.00	1	60.00	60.20	-1	1,864	-0.05%
2023/01/31	0	0.00	5	58.40	58.10	-5	1,855	-0.27%
2023/01/30	0	56.49	0	0.00	56.70	0	1,860	0.00%
2023/01/10	0	0.00	1	54.70	55.20	-1	2,092	-0.05%
2022/12/27	0.1	54.70	0	0.00	54.90	0.1	2,280	0.00%
2022/12/23	0	0.00	1	54.80	54.50	-1	2,306	-0.04%
2022/12/20	0.2	55.20	0	0.00	55.10	0.2	2,360	0.01%
2022/12/14	1	59.90	2	59.90	59.80	-1	2,416	-0.04%
2022/12/13	1	59.40	0	0.00	59.20	1	2,423	0.04%
2022/12/12	0	0.00	1.2	59.28	59.50	-1.2	2,431	-0.05%
2022/12/07	1	59.00	1.2	59.50	58.50	-0.2	2,530	-0.01%
2022/12/06	0.1	59.90	0	0.00	59.50	0.1	2,550	0.00%
2022/12/05	1	61.00	1	60.70	61.00	0	2,535	0.00%
2022/12/01	0.1	60.28	0	0.00	60.10	0.1	2,520	0.00%
2022/11/30	0.1	59.90	1	59.50	59.90	-1	2,559	-0.04%
2022/11/29	1	59.20	0	0.00	59.50	1	2,584	0.04%
2022/11/28	16	58.44	20	60.29	59.30	-4	2,579	-0.16%
2022/11/25	1.1	57.57	5	58.36	57.00	-3.9	2,496	-0.16%
2022/11/24	3.1	58.05	0	0.00	58.40	3.1	2,494	0.12%
2022/11/23	1	56.40	3	56.40	56.60	-2	2,496	-0.08%
2022/11/22	3	55.40	0	0.00	55.80	3	2,503	0.12%
2022/11/18	4.1	56.69	2	55.40	55.30	2.1	2,529	0.08%
2022/11/17	1.1	55.73	1	55.90	55.90	0.1	2,533	0.00%
2022/11/16	5.1	54.62	0	0.00	55.20	5.1	2,568	0.20%
2022/11/15	0.1	54.70	0	0.00	54.80	0.1	2,672	0.00%
2022/11/14	0.1	54.30	0	0.00	54.20	0.1	2,894	0.00%
2022/11/10	0	0.00	3	55.20	55.10	-3	2,772	-0.11%
2022/11/09	4	55.85	1	55.41	55.90	3	2,749	0.11%
2022/11/08	2.1	55.48	3	55.70	54.40	-1	2,707	-0.04%
2022/11/04	0	0.00	3	53.80	53.50	-3	2,589	-0.12%
2022/11/03	3	53.10	3	51.20	53.10	0	2,522	0.00%
2022/11/02	4	52.00	1	52.66	51.90	3	2,493	0.12%
2022/11/01	0	50.00	0.6	50.00	50.70	-0.6	2,461	-0.02%
2022/10/28	0.3	48.65	0	0.00	48.30	0.3	2,476	0.01%
2022/10/26	1.2	49.09	0	0.00	48.20	1.2	2,471	0.05%
2022/10/24	0.2	51.55	0	0.00	51.00	0.2	2,442	0.01%
2022/10/19	1	53.10	4	52.53	51.60	-3	2,364	-0.13%
2022/10/18	5	51.62	2	51.05	51.50	3	2,275	0.13%
2022/10/17	2	48.88	2	48.33	49.45	0	2,245	0.00%
2022/10/14	0	0.00	2	48.83	49.15	-2	2,239	-0.09%
2022/10/13	2	46.75	0	0.00	46.25	2	2,233	0.09%
2022/10/07	2	52.75	0	0.00	52.60	2	2,173	0.09%
2022/10/06	1	51.80	0	0.00	52.20	1	2,177	0.05%
2022/09/28	1	50.00	0	0.00	49.50	1	2,208	0.05%
2022/09/26	1	51.10	23	53.70	51.30	-22	2,288	-0.96%
2022/09/22	0	0.00	40	56.05	55.70	-40	2,257	-1.77%
2022/09/21	0	0.00	2	57.10	56.80	-2	2,245	-0.09%
2022/09/20	0	0.00	2	57.30	57.80	-2	2,247	-0.09%
2022/09/19	0	0.00	2	57.50	57.30	-2	2,247	-0.09%
2022/09/16	0	0.00	4	59.58	58.90	-4	2,240	-0.18%
2022/09/15	3	59.90	0	0.00	60.30	3	2,236	0.13%
2022/09/13	1	59.20	4	59.20	58.90	-3	2,210	-0.14%
2022/09/12	3	57.90	0	0.00	58.00	3	2,208	0.14%
2022/09/08	1	57.20	0	0.00	57.70	1	2,238	0.04%
2022/09/06	2	60.05	3	59.90	58.10	-1	2,278	-0.04%
2022/09/05	2	57.80	0	0.00	57.80	2	2,240	0.09%
2022/09/02	2	60.85	1	61.00	60.90	1	2,251	0.04%
2022/09/01	1	61.30	0	0.00	60.50	1	2,218	0.05%
2022/08/31	0	0.00	4	61.23	61.80	-4	2,218	-0.18%
2022/08/30	4	61.08	5	60.82	61.10	-1	2,198	-0.05%
2022/08/29	2	58.25	3	58.30	59.20	-1	2,140	-0.05%
2022/08/26	3	60.50	7	60.34	60.60	-4	2,130	-0.19%
2022/08/25	5	59.26	0	0.00	59.00	5	2,116	0.24%
2022/08/24	8	59.63	0	0.00	58.90	8	2,111	0.38%
2022/08/23	1	61.00	1	62.10	60.90	0	2,081	0.00%
2022/08/22	2	63.20	2	64.35	62.80	0	2,037	0.00%
2022/08/19	41	61.16	23	62.26	62.30	18	1,915	0.94%
2022/08/18	0	0.00	1	61.80	61.90	-1	1,693	-0.06%
2022/08/17	0	0.00	2	56.60	56.30	-2	1,708	-0.12%
2022/08/16	2	56.80	0	0.00	56.80	2	1,730	0.12%
2022/07/27	0.1	62.00	0	0.00	61.30	0.1	1,973	0.01%
2022/07/25	0	0.00	4	62.70	63.10	-4	1,990	-0.20%
2022/07/22	2	63.25	0	0.00	63.30	2	1,996	0.10%
2022/07/21	0.2	64.03	0	0.00	64.20	0.2	2,010	0.01%
2022/07/20	0	0.00	1	63.30	63.40	-1	2,054	-0.05%
2022/07/18	0	0.00	1	63.30	63.00	-1	2,292	-0.04%
2022/07/15	4	62.05	0	0.00	62.50	4	2,303	0.17%
2022/07/13	1	59.90	0	0.00	59.00	1	2,314	0.04%
2022/07/12	22	61.13	2	60.90	60.50	20	2,295	0.87%
2022/07/11	1	62.50	0	0.00	62.20	1	2,306	0.04%
2022/07/08	0	0.00	2	65.80	65.80	-2	2,316	-0.09%
2022/07/07	2	62.20	1	61.70	64.30	1	2,330	0.04%
2022/07/06	0	0.00	1	62.30	61.80	-1	2,326	-0.04%
2022/07/05	2	63.80	2	62.65	64.70	0	2,343	0.00%
2022/07/04	0	0.00	1	65.80	66.40	-1	2,278	-0.04%
2022/07/01	8	66.98	1	66.90	65.60	7	2,296	0.30%
2022/06/30	0	0.00	1	70.80	69.30	-1	2,309	-0.04%
2022/06/29	1	72.10	0	0.00	72.10	1	2,376	0.04%
2022/06/27	1	74.50	0	0.00	74.00	1	2,560	0.04%
2022/06/22	0	0.00	1	72.10	71.40	-1	2,769	-0.04%
2022/06/20	1	74.40	1	74.60	72.90	0	3,030	0.00%
2022/06/17	1	72.40	5	72.40	74.00	-4	3,136	-0.13%
2022/06/16	1	75.00	1	76.30	74.50	0	3,133	0.00%
2022/06/15	1	76.40	1	76.20	75.70	0	3,125	0.00%
2022/06/14	10	78.50	4	79.00	78.50	6	3,095	0.19%
2022/06/13	10	79.80	0	0.00	79.70	10	3,072	0.33%
2022/06/09	3	84.07	0	0.00	83.90	3	3,029	0.10%
2022/06/08	1	86.00	0	0.00	85.50	1	3,016	0.03%
2022/06/07	1	86.70	0	0.00	86.40	1	3,054	0.03%
2022/06/06	11	87.28	0	0.00	86.30	11	3,077	0.36%
2022/06/02	8	89.14	0	0.00	88.10	8	3,112	0.26%
2022/06/01	0	0.00	1	91.70	89.80	-1	3,228	-0.03%
2022/05/31	3	90.60	3	90.53	91.20	0	3,297	0.00%
2022/05/30	6	87.45	0	0.00	87.60	6	3,379	0.18%
2022/05/27	12	88.68	0	0.00	87.20	12	3,390	0.35%
2022/05/26	25	88.68	5	88.90	88.10	20	3,408	0.59%
2022/05/25	9	88.03	0	0.00	88.60	9	3,438	0.26%
2022/05/24	13	89.86	0	0.00	88.60	13	3,449	0.38%
2022/05/23	3	93.60	0	0.00	91.70	3	3,458	0.09%
2022/05/20	0	0.00	1	92.20	92.90	-1	3,490	-0.03%
2022/05/19	17	91.20	2	89.75	91.70	15	3,504	0.43%
2022/05/17	1	94.10	0	0.00	94.40	1	3,498	0.03%
2022/05/13	1	93.10	0	0.00	93.00	1	3,578	0.03%
2022/05/12	5	94.10	0	0.00	92.80	5	3,665	0.14%
2022/05/11	2	93.50	2	94.30	96.20	0	3,722	0.00%
2022/05/10	3	96.67	3	95.37	95.20	0	3,762	0.00%
2022/05/09	2	99.05	3	98.00	97.20	-1	3,928	-0.03%
2022/05/06	1.1	101.34	3	100.83	99.70	-1.9	4,134	-0.05%
2022/05/05	4	103.00	4	101.13	104.00	0	4,176	0.00%
2022/05/04	2	101.00	17	99.85	100.00	-15	4,157	-0.36%
2022/04/26	1	95.20	1	94.10	94.30	0	4,393	0.00%
2022/04/25	0	0.00	1	93.90	94.80	-1	4,461	-0.02%
2022/04/22	28	96.85	2	99.75	94.50	26	4,492	0.58%
2022/04/21	1	105.00	3	104.67	105.00	-2	4,436	-0.05%
2022/04/20	3	105.00	2	103.00	105.00	1	4,574	0.02%
2022/04/19	0	102.28	1	102.50	102.50	-1	4,680	-0.02%
2022/04/15	2	99.85	5	99.84	99.40	-3	4,935	-0.06%
2022/04/14	2	103.50	1	104.50	103.50	1	5,053	0.02%
2022/04/13	1	102.99	7	102.07	103.50	-6	5,261	-0.11%
2022/04/12	8	99.34	4	100.65	102.00	4	5,471	0.07%
2022/04/11	1	98.70	0	0.00	98.80	1	5,549	0.02%
2022/04/08	1	101.99	0.2	101.00	101.00	0.9	5,619	0.02%
2022/04/07	0.1	102.50	5	103.50	102.00	-5	5,729	-0.09%
2022/04/01	2	105.75	2	107.00	103.50	0	5,968	0.00%
2022/03/31	4.2	106.39	4	106.25	106.00	0.2	6,026	0.00%
2022/03/30	4	106.63	28	107.23	105.50	-24	6,178	-0.39%
2022/03/29	8	105.50	6	105.33	105.50	2	6,384	0.03%
2022/03/28	3	102.52	4	103.38	105.50	-1	6,557	-0.01%
2022/03/25	16	107.34	18	105.56	104.50	-2	6,734	-0.03%
2022/03/24	7.1	105.51	5	104.90	107.50	2.1	6,998	0.03%
2022/03/23	25	101.34	4	103.50	102.50	21	7,083	0.30%
2022/03/22	16	101.69	14	101.26	102.50	2	7,145	0.03%
2022/03/21	7	97.35	0	0.00	97.50	7	7,026	0.10%
2022/03/17	2	93.40	1	93.50	93.70	1	7,026	0.01%
2022/03/16	1	90.10	0	0.00	89.60	1	7,022	0.01%
2022/03/15	5	89.90	2	89.75	89.40	3	7,060	0.04%
2022/03/11	0	94.70	0	0.00	94.60	0	7,133	0.00%
2022/03/10	1	94.50	1	94.70	94.80	0	7,199	0.00%
2022/03/07	1	90.20	1	90.10	90.80	0	7,944	0.00%
2022/03/04	1	93.50	5	94.80	92.30	-4	8,202	-0.05%
2022/03/03	13	96.02	0	0.00	96.00	13	8,209	0.16%
2022/03/01	6	100.42	1	100.00	99.90	5	8,161	0.06%
2022/02/25	5	99.40	0	0.00	99.40	5	8,214	0.06%
2022/02/24	2	100.85	6	99.92	100.50	-4	8,294	-0.05%
2022/02/23	1	104.00	1	104.00	104.00	0	8,512	0.00%
2022/02/22	2	101.50	0	0.00	101.00	2	8,698	0.02%
2022/02/17	3	105.17	0	0.00	104.00	3	8,972	0.03%
2022/02/16	2	106.00	5.2	105.62	105.50	-3.2	9,115	-0.04%
2022/02/15	0.1	104.50	2	103.50	102.00	-1.9	9,329	-0.02%
2022/02/14	6.1	103.20	3.1	101.39	102.00	3	9,571	0.03%
2022/02/11	5	106.80	11.1	107.09	107.00	-6.1	9,870	-0.06%
2022/02/10	5.1	104.01	0	0.00	104.50	5.1	10,054	0.05%
2022/02/09	2	104.00	0	0.00	105.50	2	10,128	0.02%
2022/02/08	29.1	107.71	5	105.50	105.50	24.1	10,138	0.24%
2022/02/07	5	115.00	0	0.00	117.00	5	10,163	0.05%
2022/01/26	7	115.71	7	113.93	113.50	0	10,170	0.00%
2022/01/25	1	116.98	0	0.00	115.00	1	10,232	0.01%
2022/01/24	16.1	119.03	35.1	118.56	119.00	-19.1	10,245	-0.19%
2022/01/21	25	123.02	10	121.90	121.00	15	10,262	0.15%
2022/01/20	7	122.16	2.1	124.80	125.50	5	10,259	0.05%
2022/01/19	5	123.10	6	123.00	124.50	-1	10,282	-0.01%
2022/01/18	17.1	126.46	11	128.59	123.00	6.1	10,409	0.06%
2022/01/17	7	125.07	6	124.17	127.50	1	10,437	0.01%
2022/01/14	18	123.53	27.1	123.81	126.00	-9.1	10,538	-0.09%
2022/01/13	24.1	120.67	9.1	122.91	122.50	15	10,540	0.14%
2022/01/12	17.1	124.79	2.2	127.15	126.50	14.9	10,553	0.14%
2022/01/11	2.1	128.08	1	129.00	129.00	1.1	10,539	0.01%
2022/01/10	6	129.75	12	132.42	129.00	-6	10,515	-0.06%
2022/01/07	10.1	126.81	4	130.13	125.00	6.1	10,675	0.06%
2022/01/06	9.1	135.34	8.1	135.71	137.00	1	10,737	0.01%
2022/01/05	24.1	134.59	23	129.67	128.50	1	10,568	0.01%
2022/01/04	4	131.88	3	133.83	132.50	1	10,402	0.01%
2022/01/03	4	135.24	7	134.14	134.50	-3	10,361	-0.03%
2021/12/30	2	132.00	1	130.98	130.50	1	10,330	0.01%
2021/12/29	16	125.38	17.1	124.61	129.00	-1.1	10,231	-0.01%
2021/12/28	20.1	124.88	58.1	124.80	127.00	-38	10,118	-0.38%
2021/12/27	39	122.97	2	122.75	124.00	37	10,047	0.37%
2021/12/24	25	122.94	17.1	123.42	123.00	7.9	10,005	0.08%
2021/12/23	11	126.55	26	127.29	129.00	-15	9,825	-0.15%
2021/12/22	6	117.25	7	118.57	117.50	-1	9,611	-0.01%
2021/12/21	16	114.53	5	114.10	118.00	11	9,542	0.12%
2021/12/20	17.1	114.19	23	114.70	114.00	-5.9	9,781	-0.06%
2021/12/17	10	106.05	48.1	106.13	108.00	-38.1	9,552	-0.40%
2021/12/16	8	101.05	29	100.11	102.50	-21	9,333	-0.23%
2021/12/15	0	96.30	1	96.00	96.00	-1	9,206	-0.01%
2021/12/14	6	94.75	1	95.00	94.20	5	9,242	0.05%
2021/12/13	0	95.50	0.1	95.40	95.20	-0.1	9,303	0.00%
2021/12/08	0	96.10	1	96.00	95.40	-1	9,715	-0.01%
2021/12/07	6	94.02	3	93.70	93.60	3	10,136	0.03%
2021/12/06	0	0.00	1	96.00	95.60	-1	10,457	-0.01%
2021/12/03	22	96.03	3	98.17	96.30	19	10,554	0.18%
2021/12/02	28	98.93	13	99.54	98.30	15	10,616	0.14%
2021/12/01	26.1	104.44	5	109.90	103.00	21.1	10,358	0.20%
2021/11/30	7	111.99	11	108.91	114.00	-4	10,353	-0.04%
2021/11/29	2	104.00	2	99.80	104.00	0	10,326	0.00%
2021/11/26	12	100.03	3	102.00	101.50	9	10,376	0.09%
2021/11/25	7	100.07	2	101.00	100.00	5	10,365	0.05%
2021/11/24	4	101.25	3	101.17	101.50	1	10,336	0.01%
2021/11/23	5	102.02	4	102.63	99.00	1	10,249	0.01%
2021/11/22	6.1	104.99	5	105.30	102.50	1.1	10,121	0.01%
2021/11/19	8.1	108.36	12	108.54	103.00	-4	9,883	-0.04%
2021/11/18	5	100.84	22	101.34	103.00	-17	9,661	-0.18%
2021/11/17	9	102.11	2	102.50	103.00	7	9,585	0.07%
2021/11/16	6	99.48	22	98.12	100.50	-16	9,481	-0.17%
2021/11/15	6	103.33	9	102.67	103.50	-3	9,310	-0.03%
2021/11/12	15	101.07	4	100.15	98.90	11	9,148	0.12%
2021/11/11	7	99.09	28	98.55	101.50	-21	8,880	-0.24%
2021/11/10	19	93.71	19	93.37	92.30	0	8,609	0.00%
2021/11/09	9	91.26	60	90.42	93.60	-51	8,228	-0.62%
2021/11/08	8	85.63	4	85.53	85.10	4	7,972	0.05%
2021/11/05	35	82.58	22	84.34	85.00	13	7,842	0.17%
2021/11/04	13	82.95	116	84.14	84.80	-103	7,630	-1.35%	大賣/鉅額交易
2021/11/03	7	79.96	27	79.10	79.90	-20	7,371	-0.27%
2021/11/02	26	76.58	1	77.00	76.30	25	7,284	0.34%
2021/11/01	7	78.76	28	78.75	80.00	-21	7,196	-0.29%
2021/10/29	4	78.10	1	75.50	78.00	3	7,122	0.04%
2021/10/28	1	74.00	0	0.00	74.40	1	7,055	0.01%
2021/10/27	2	75.05	1	75.30	75.60	1	7,006	0.01%
2021/10/26	32	75.81	7	76.17	75.10	25	6,952	0.36%
2021/10/25	28	78.23	0	0.00	77.50	28	6,781	0.41%
2021/10/22	1	79.60	11	81.23	80.80	-10	6,653	-0.15%
2021/10/21	4	79.08	2	78.85	78.20	2	6,455	0.03%
2021/10/20	7	78.51	40	79.79	77.90	-33	6,355	-0.52%
2021/10/19	18	77.63	10.2	77.59	78.50	7.8	6,208	0.13%
2021/10/18	5	76.62	6.1	76.69	77.30	-1.1	6,132	-0.02%
2021/10/15	8.2	75.82	18	75.86	76.00	-9.8	6,050	-0.16%
2021/10/14	7	73.67	50	73.41	73.90	-43	5,766	-0.75%
2021/10/13	1	71.50	3	71.93	70.80	-2	5,597	-0.04%
2021/10/12	2	71.60	4	71.85	72.00	-2	5,590	-0.04%
2021/10/08	3	70.93	5	71.72	70.80	-2	5,584	-0.04%
2021/10/07	5	70.60	31	71.30	70.80	-26	5,641	-0.46%
2021/10/05	2	67.90	31	68.08	68.70	-29	5,539	-0.52%
2021/10/04	2	65.66	3.1	66.43	65.00	-1.1	5,466	-0.02%
2021/10/01	21	66.12	1	66.50	65.10	20	5,413	0.37%
2021/09/30	37	68.96	10	68.75	68.00	27	5,326	0.51%
2021/09/29	37	69.90	6	70.15	69.50	31	5,269	0.59%
2021/09/28	12	72.30	28.2	73.44	72.60	-16.2	5,202	-0.31%
2021/09/27	24.2	72.67	86	74.40	73.10	-61.9	5,041	-1.23%
2021/09/24	8	71.20	16	71.46	71.30	-8	4,553	-0.18%
2021/09/23	7	68.90	1	68.90	69.00	6	4,403	0.14%
2021/09/22	13	67.98	5.1	67.41	68.30	7.9	4,354	0.18%
2021/09/17	3	68.80	0	0.00	68.70	3	4,283	0.07%
2021/09/16	3.1	68.68	2	67.00	67.00	1.1	4,227	0.03%
2021/09/15	13	68.52	1	69.00	68.90	12	4,143	0.29%
2021/09/14	1.1	71.32	26	70.69	70.30	-25	3,902	-0.64%
2021/09/13	16	72.16	0.1	72.10	73.00	15.9	3,808	0.42%
2021/09/10	20.1	72.17	18	72.96	73.10	2.1	3,676	0.06%
2021/09/09	15	71.47	43.1	70.60	71.50	-28.1	3,227	-0.87%
2021/09/08	11.1	65.41	5	68.78	66.80	6.1	2,827	0.21%
2021/09/07	5	69.78	10.1	67.64	69.90	-5.1	2,656	-0.19%
2021/09/06	18	68.25	10	69.00	68.40	8	2,407	0.33%
2021/09/03	45.1	69.67	52	69.88	70.50	-6.9	2,298	-0.30%
2021/09/02	22	67.76	21	67.50	68.60	1	1,979	0.05%
2021/09/01	0	0.00	24	64.00	65.80	-24	1,608	-1.49%
2021/08/31	3	62.00	23	61.83	62.00	-20	1,458	-1.37%
2021/08/30	1	60.30	3	60.13	60.10	-2	1,421	-0.14%
2021/08/27	0	0.00	3	59.23	59.10	-3	1,419	-0.21%
2021/08/26	0	0.00	4	60.10	59.50	-4	1,426	-0.28%
2021/08/25	4	60.80	0	0.00	60.70	4	1,433	0.28%
2021/08/24	0	0.00	4	58.00	57.20	-4	1,413	-0.28%
2021/08/23	4	58.40	6	58.42	58.30	-2	1,429	-0.14%
2021/08/13	3	56.07	0	0.00	55.60	3	1,486	0.20%
2021/08/12	0	0.00	1	57.60	57.70	-1	1,501	-0.07%
2021/08/11	5	57.40	2	56.80	57.30	3	1,563	0.19%
2021/08/10	1	58.80	0	0.00	58.40	1	1,590	0.06%
2021/08/09	10	60.30	0	0.00	59.80	10	1,666	0.60%
2021/08/05	7	60.40	6	62.10	60.40	1	1,783	0.06%
2021/08/04	5	60.12	0	0.00	61.00	5	1,826	0.27%
2021/08/03	0	0.00	3	59.53	59.70	-3	1,905	-0.16%
2021/08/02	11	57.53	1	58.20	58.50	10	1,915	0.52%
2021/07/29	1	59.00	4	57.95	58.30	-3	1,978	-0.15%
2021/07/28	0	0.00	3	58.33	58.50	-3	1,986	-0.15%
2021/07/27	1	59.70	5	60.20	59.60	-4	2,002	-0.20%
2021/07/26	11	59.75	3	59.70	59.70	8	2,010	0.40%
2021/07/23	3	61.27	1	60.60	60.50	2	2,006	0.10%
2021/07/22	5	62.06	6	61.33	62.30	-1	2,060	-0.05%
2021/07/21	5	59.60	2	60.65	60.60	3	2,038	0.15%
2021/07/20	12	58.75	0	0.00	58.50	12	2,024	0.59%
2021/07/19	13	60.24	1	60.00	59.80	12	2,021	0.59%
2021/07/16	12	63.30	0	0.00	63.60	12	2,038	0.59%
2021/07/15	0	0.00	5	66.50	64.30	-5	2,037	-0.25%
2021/07/14	7	65.21	21.1	64.27	65.40	-14.1	1,996	-0.71%
2021/07/13	1	61.80	7	62.16	60.70	-6	1,931	-0.31%
2021/07/07	0	0.00	2	61.50	59.80	-2	2,111	-0.09%
2021/07/06	2	61.60	2	61.80	60.70	0	2,123	0.00%
2021/07/05	0	0.00	2	62.45	62.80	-2	2,131	-0.09%
2021/07/02	0	0.00	1	60.30	59.30	-1	2,135	-0.05%
2021/07/01	2	61.60	0	0.00	59.70	2	2,156	0.09%
2021/06/30	0	0.00	3	60.50	60.50	-3	2,192	-0.14%
2021/06/29	1	61.00	5	61.00	61.00	-4	2,223	-0.18%
2021/06/28	0	0.00	3	60.77	61.40	-3	2,236	-0.13%
2021/06/23	0	0.00	3	60.00	60.30	-3	2,233	-0.13%
2021/06/22	1.1	58.54	3	59.30	58.00	-1.9	2,220	-0.09%
2021/06/21	3	59.60	0	0.00	59.50	3	2,212	0.14%
2021/06/17	3	58.50	0	0.00	58.50	3	2,228	0.13%
2021/06/16	1	58.90	0	0.00	58.30	1	2,240	0.04%
2021/06/15	1	57.60	1	57.30	58.30	0	2,265	0.00%
2021/06/11	8	56.80	3	56.90	56.80	5	2,269	0.22%
2021/06/10	0	0.00	2	56.05	56.20	-2	2,275	-0.09%
2021/06/07	0	0.00	1	54.50	54.50	-1	2,344	-0.04%
2021/06/02	0	0.00	4	56.18	55.90	-4	2,393	-0.17%
2021/06/01	1	56.80	0	0.00	56.70	1	2,412	0.04%
2021/05/31	0	0.00	3	56.50	56.50	-3	2,531	-0.12%
2021/05/26	6	54.70	5	54.50	54.50	1	2,596	0.04%
2021/05/24	4	53.70	4	53.80	53.70	0	2,607	0.00%
2021/05/20	19	50.96	5	52.24	50.40	14	2,601	0.54%
2021/05/19	7	51.77	4	50.23	51.90	3	2,594	0.12%
2021/05/18	22	46.56	0	0.00	48.10	22	2,595	0.85%
2021/05/13	15	51.47	2	51.00	50.80	13	2,494	0.52%
2021/05/12	25	55.80	0	0.00	55.20	25	2,437	1.03%
2021/05/11	14	61.55	5	61.36	61.30	9	2,407	0.37%
2021/05/10	0	0.00	5	68.20	68.10	-5	2,333	-0.21%
2021/05/07	3	68.87	0	0.00	68.80	3	2,344	0.13%
2021/05/06	5	67.88	5	68.40	67.90	0	2,357	0.00%
2021/05/05	22	66.40	24	66.50	66.50	-2	2,436	-0.08%
2021/05/04	1	65.60	6	65.27	65.80	-5	2,472	-0.20%
2021/05/03	2	65.20	1	65.60	65.20	1	2,493	0.04%
2021/04/29	1	67.50	2	66.90	66.80	-1	2,494	-0.04%
2021/04/28	9	69.04	0	0.00	67.80	9	2,506	0.36%
2021/04/23	1	66.80	2	67.10	67.00	-1	2,476	-0.04%
2021/04/22	7	67.76	3	68.80	66.80	4	2,524	0.16%
2021/04/21	0	0.00	2	67.80	67.90	-2	2,556	-0.08%
2021/04/19	4	67.12	6	67.23	67.20	-2	2,565	-0.08%
2021/04/16	6	65.82	4	64.70	65.90	2	2,547	0.08%
2021/04/15	3	62.70	1	63.40	64.00	2	2,554	0.08%
2021/04/14	1	61.30	3	61.40	62.00	-2	2,567	-0.08%
2021/04/13	10	64.68	2	65.10	64.30	8	2,516	0.32%
2021/04/12	1	66.10	2	66.20	66.10	-1	2,473	-0.04%
2021/04/09	10	66.92	0	0.00	66.50	10	2,482	0.40%
2021/04/08	0	0.00	1.1	66.72	66.70	-1.1	2,468	-0.04%
2021/04/07	2	66.70	0	0.00	66.50	2	2,456	0.08%
2021/04/06	3	67.07	1	67.20	66.80	2	2,449	0.08%
2021/04/01	2	66.80	0	0.00	66.70	2	2,460	0.08%
2021/03/31	0	0.00	2	66.70	66.50	-2	2,469	-0.08%
2021/03/30	4	67.03	1	67.10	67.00	3	2,504	0.12%
2021/03/29	0	0.00	2	67.00	67.10	-2	2,528	-0.08%
2021/03/25	7	66.40	1	66.30	66.30	6	2,685	0.22%
2021/03/22	6	66.80	2	67.05	66.80	4	2,734	0.15%
2021/03/18	3	67.47	3	67.83	67.40	0	2,752	0.00%
2021/03/17	1	67.70	2	68.00	67.70	-1	2,780	-0.04%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/15	0.8	69.20	0	0.00	68.10	0.8	2,841	0.03%
2021/03/11	3	67.80	0	0.00	68.10	3	2,887	0.10%
2021/03/10	3	67.53	1	68.00	67.70	2	2,882	0.07%
2021/03/05	1	68.40	0	0.00	68.60	1	2,898	0.03%
2021/03/04	11	68.87	1	68.40	68.20	10	2,914	0.34%
2021/03/03	1	71.70	0	0.00	71.10	1	2,864	0.03%
2021/03/02	5	71.98	3	71.73	71.00	2	2,890	0.07%
2021/02/26	1	70.00	3	70.90	71.20	-2	2,859	-0.07%
2021/02/25	1	70.70	0	0.00	71.10	1	2,857	0.03%
2021/02/23	0	0.00	2	70.40	70.40	-2	2,862	-0.07%
2021/02/22	4	71.13	0	0.00	71.20	4	2,930	0.14%
2021/02/19	2	70.85	0	0.00	71.20	2	2,941	0.07%
2021/02/18	2	71.20	4	71.40	71.20	-2	2,978	-0.07%
2021/02/17	0	0.00	1	69.60	69.30	-1	3,011	-0.03%
2021/02/05	1	67.70	0	0.00	68.00	1	2,993	0.03%
2021/02/03	1	67.20	0	0.00	67.00	1	3,045	0.03%
2021/02/02	4	67.68	2	68.00	67.00	2	3,048	0.07%
2021/01/28	1	70.50	15	70.40	70.20	-14	3,078	-0.45%
2021/01/27	18	70.96	2	71.15	71.70	16	3,027	0.53%
2021/01/25	2	69.65	0	0.00	69.00	2	2,864	0.07%
2021/01/22	1	67.90	1	68.00	68.40	0	2,838	0.00%
2021/01/21	2	69.55	1	68.00	67.90	1	2,850	0.04%
2021/01/20	2	68.70	0	0.00	68.50	2	2,870	0.07%
2021/01/15	6	69.48	0	0.00	68.90	6	2,838	0.21%
2021/01/14	1	68.80	7	70.03	70.90	-6	2,786	-0.22%
2021/01/13	0	0.00	2	67.95	68.10	-2	2,736	-0.07%
2021/01/12	1	67.50	1	68.40	66.70	0	2,719	0.00%
2021/01/11	1	68.90	2	68.80	68.90	-1	2,692	-0.04%
2021/01/08	2	67.20	0	0.00	67.50	2	2,673	0.07%
2021/01/05	1	68.70	2	68.70	68.60	-1	2,611	-0.04%
2021/01/04	4	68.70	1	69.90	69.40	3	2,608	0.12%
2020/12/30	3	68.63	2	68.60	68.70	1	2,597	0.04%
2020/12/29	2	68.30	1	69.20	68.60	1	2,624	0.04%
2020/12/28	2	67.75	0	0.00	67.90	2	2,615	0.08%
2020/12/25	3	68.93	0	0.00	68.80	3	2,581	0.12%
2020/12/24	1	69.60	2	70.65	70.20	-1	2,571	-0.04%
2020/12/23	0	0.00	1	68.30	69.50	-1	2,559	-0.04%
2020/12/22	5	68.38	0	0.00	67.60	5	2,576	0.19%
2020/12/21	20	69.40	2	68.70	68.30	18	2,515	0.72%
2020/12/18	9	70.53	0	0.00	70.50	9	2,586	0.35%
2020/12/17	0	0.00	2	71.40	71.40	-2	2,588	-0.08%
2020/12/16	2	71.55	0	0.00	72.00	2	2,632	0.08%
2020/12/15	8	71.75	0	0.00	71.60	8	2,710	0.30%
2020/12/14	8	72.48	0	0.00	72.90	8	2,740	0.29%
2020/12/11	23	72.63	0	0.00	72.60	23	2,810	0.82%
2020/12/10	47	74.99	0	0.00	74.60	47	2,880	1.63%
2020/12/09	1	77.50	0	0.00	77.70	1	2,954	0.03%
2020/12/07	59	78.26	1	77.90	77.30	58	2,949	1.97%
2020/12/04	8	81.14	0	81.70	81.10	8	2,888	0.28%
2020/12/02	1	82.70	1	83.30	82.60	0	2,878	0.00%
2020/11/30	0	0.00	20	82.35	81.30	-20	2,889	-0.69%
2020/11/26	20	84.35	10	83.72	84.10	10	2,840	0.35%
2020/11/25	0	0.00	1	82.40	81.40	-1	2,816	-0.04%
2020/11/24	6	80.95	0	0.00	81.30	6	2,831	0.21%
2020/11/23	1	81.80	2	81.70	81.50	-1	2,871	-0.03%
2020/11/20	5	82.46	10	82.21	82.90	-5	2,874	-0.17%
2020/11/19	4	83.08	23	82.32	82.40	-19	2,877	-0.66%
2020/11/17	37	81.63	0	0.00	81.60	37	2,822	1.31%
2020/11/16	0	0.00	39	80.96	81.80	-39	2,855	-1.37%
2020/11/12	3	78.20	1	79.70	79.00	2	2,857	0.07%
2020/11/11	0	0.00	21	79.90	79.70	-21	2,871	-0.73%
2020/11/10	1	77.60	1	78.00	78.50	0	2,919	0.00%
2020/11/09	1	78.20	0	0.00	78.50	1	2,982	0.03%
2020/11/06	18	79.46	46	78.75	78.50	-28	3,079	-0.91%
2020/11/05	0	0.00	5	75.80	76.00	-5	3,050	-0.16%
2020/11/04	2	75.25	14	75.64	75.80	-12	3,117	-0.38%
2020/11/03	2	75.10	2	76.10	74.90	0	3,232	0.00%
2020/10/30	4	74.93	3	76.73	74.10	1	3,595	0.03%
2020/10/29	3	74.73	3	76.47	76.20	0	3,641	0.00%
2020/10/28	1	75.40	14	75.66	75.40	-13	3,735	-0.35%
2020/10/27	0	0.00	2	73.90	74.30	-2	3,751	-0.05%
2020/10/26	0	0.00	1	73.90	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	1	73.10	73.30	-1	3,857	-0.03%
2020/10/21	0	0.00	10	73.09	72.90	-10	4,023	-0.25%
2020/10/20	0	0.00	1	71.60	71.60	-1	4,154	-0.02%
2020/10/19	7	70.86	0	0.00	71.00	7	4,236	0.17%
2020/10/16	1	70.90	0	0.00	70.70	1	4,260	0.02%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/12	0	0.00	2	72.80	72.00	-2	4,540	-0.04%
2020/10/08	1	72.50	0	0.00	73.00	1	4,563	0.02%
2020/10/07	2	72.80	4	73.13	72.90	-2	4,600	-0.04%
2020/10/06	3	71.80	3	73.60	71.70	0	4,641	0.00%
2020/10/05	4	72.73	2	72.25	73.00	2	4,684	0.04%
2020/09/30	2	71.15	0	0.00	72.20	2	4,830	0.04%
2020/09/29	2	70.85	0	0.00	71.00	2	4,900	0.04%
2020/09/28	12	71.93	0	0.00	72.00	12	4,991	0.24%
2020/09/25	0	0.00	2	73.25	72.40	-2	5,108	-0.04%
2020/09/24	33	75.45	7	76.07	74.60	26	5,324	0.49%
2020/09/23	15	78.79	42	80.60	77.30	-27	5,685	-0.47%
2020/09/22	1	77.00	2	78.25	78.30	-1	5,668	-0.02%
2020/09/21	2	77.75	5	78.30	78.30	-3	5,672	-0.05%
2020/09/18	1	77.30	1	78.30	77.00	0	5,673	0.00%
2020/09/17	1	77.60	1	78.10	78.10	0	5,617	0.00%
2020/09/16	2	78.00	4	77.90	78.00	-2	5,632	-0.04%
2020/09/15	3	75.73	9	76.69	77.10	-6	5,684	-0.11%
2020/09/14	12	73.51	30	74.05	74.20	-18	5,814	-0.31%
2020/09/11	1	70.80	5	70.40	71.00	-4	5,733	-0.07%
2020/09/10	0	0.00	1	70.80	70.70	-1	5,824	-0.02%
2020/09/09	1	70.90	2	70.90	71.20	-1	5,989	-0.02%
2020/09/07	6	71.67	0	0.00	70.70	6	6,139	0.10%
2020/09/04	1	71.60	1	71.20	71.70	0	6,164	0.00%
2020/09/03	4	72.28	5	72.22	71.10	-1	6,194	-0.02%
2020/09/02	7	70.91	3	71.37	70.80	4	6,193	0.06%
2020/09/01	3	70.97	1	70.60	71.00	2	6,217	0.03%
2020/08/31	8	71.14	3	72.40	72.30	5	6,318	0.08%
2020/08/28	10	71.10	1	71.40	70.80	9	6,344	0.14%
2020/08/27	0	0.00	1	72.60	72.30	-1	6,351	-0.02%
2020/08/26	2	71.40	1	71.20	71.10	1	6,367	0.02%
2020/08/25	6	72.40	1	72.80	72.10	5	6,399	0.08%
2020/08/21	1	71.60	0	0.00	72.40	1	6,432	0.02%
2020/08/20	10	70.15	3	69.80	70.50	7	6,500	0.11%
2020/08/19	9	74.67	3	76.20	73.50	6	6,602	0.09%
2020/08/18	2	75.10	4	75.70	75.20	-2	6,665	-0.03%
2020/08/17	5	75.48	0	0.00	76.20	5	6,804	0.07%
2020/08/14	2	75.35	2	75.65	76.90	0	7,144	0.00%
2020/08/13	1	74.30	2	74.25	73.70	-1	7,234	-0.01%
2020/08/12	10	73.53	5	72.00	73.20	5	7,304	0.07%
2020/08/11	15	75.69	4	75.70	75.80	11	7,256	0.15%
2020/08/10	4	75.43	4	75.55	74.40	0	7,261	0.00%
2020/08/07	35	76.92	1	77.20	76.30	34	7,369	0.46%
2020/08/06	13	81.20	2	81.00	79.60	11	7,356	0.15%
2020/08/05	19	81.06	38	82.14	83.10	-19	7,623	-0.25%
2020/08/04	1	75.30	4	75.10	75.80	-3	7,502	-0.04%
2020/08/03	24	75.37	7	74.71	73.70	17	7,519	0.23%
2020/07/31	2	80.20	1	80.20	80.40	1	7,730	0.01%
2020/07/30	9	79.69	3	80.30	79.60	6	8,002	0.07%
2020/07/29	2	80.70	0	0.00	80.10	2	8,006	0.02%
2020/07/28	0	0.00	5	80.98	82.00	-5	8,007	-0.06%
2020/07/27	10	80.80	4	80.60	80.00	6	7,992	0.08%
2020/07/24	21	81.20	7	81.81	80.80	14	8,093	0.17%
2020/07/23	1	81.40	2	82.80	83.10	-1	8,153	-0.01%
2020/07/22	6	81.70	3	82.27	82.40	3	8,100	0.04%
2020/07/21	4	81.53	5	80.28	81.80	-1	8,102	-0.01%
2020/07/20	15	78.27	14	79.91	80.20	1	8,192	0.01%
2020/07/17	8	80.91	25	81.26	78.90	-17	8,302	-0.20%
2020/07/16	0	0.00	1	80.00	79.60	-1	8,376	-0.01%
2020/07/15	13	78.01	1	79.10	78.00	12	8,442	0.14%
2020/07/14	11	77.51	3	77.80	78.70	8	8,504	0.09%
2020/07/13	1	79.00	0	0.00	77.70	1	8,523	0.01%
2020/07/10	6	78.45	2	77.90	77.70	4	8,572	0.05%
2020/07/09	20	82.56	46	83.29	81.10	-26	8,601	-0.30%
2020/07/08	27	81.17	6	80.63	81.60	21	8,613	0.24%
2020/07/07	5	78.36	6	79.53	79.80	-1	8,630	-0.01%
2020/07/06	7	79.27	6	81.33	78.90	1	8,763	0.01%
2020/07/03	19	79.15	19	80.66	78.00	0	8,994	0.00%
2020/07/02	26	78.18	30	77.05	79.40	-4	8,939	-0.04%
2020/07/01	1	71.80	34	71.55	72.20	-33	8,738	-0.38%
2020/06/30	7	68.90	0	0.00	69.10	7	8,712	0.08%
2020/06/29	3	69.63	0	0.00	69.10	3	8,739	0.03%
2020/06/24	11	70.59	0	0.00	70.80	11	8,718	0.13%
2020/06/23	12	71.15	3	71.57	70.60	9	8,835	0.10%
2020/06/22	13	72.18	10	73.60	72.30	3	8,839	0.03%
2020/06/19	33	73.39	55	73.27	73.60	-22	8,860	-0.25%
2020/06/18	0	0.00	1	69.50	69.40	-1	8,725	-0.01%
2020/06/17	22	69.21	1	69.40	69.00	21	8,838	0.24%
2020/06/16	6	69.58	26	69.77	70.60	-20	8,860	-0.23%
2020/06/15	13	67.64	18	67.98	67.30	-5	8,868	-0.06%
2020/06/12	12	63.61	1	67.10	67.60	11	9,014	0.12%
2020/06/11	8	65.55	0	0.00	65.20	8	9,095	0.09%
2020/06/10	0	0.00	1	66.10	67.00	-1	9,153	-0.01%
2020/06/08	17	67.35	0	0.00	67.00	17	9,341	0.18%
2020/06/05	29	67.39	0	0.00	67.30	29	9,400	0.31%
2020/06/04	0	0.00	1	69.90	69.80	-1	9,466	-0.01%
2020/06/02	3	69.83	2	70.20	69.00	1	9,744	0.01%
2020/05/29	4	68.33	12	68.10	68.70	-8	9,858	-0.08%
2020/05/28	13	67.89	1	68.60	68.10	12	10,032	0.12%
2020/05/27	2	67.55	4	68.30	68.10	-2	10,091	-0.02%
2020/05/26	17	69.63	18	69.79	68.20	-1	10,310	-0.01%
2020/05/25	22	71.22	5	71.46	72.50	17	10,445	0.16%
2020/05/22	15	70.39	15	70.31	69.70	0	10,475	0.00%
2020/05/21	6	68.80	28	69.17	71.50	-22	10,464	-0.21%
2020/05/20	37	64.44	54	63.69	65.00	-17	10,220	-0.17%
2020/05/19	28	63.04	8	63.11	62.90	20	10,586	0.19%
2020/05/18	5	59.60	0	0.00	60.80	5	10,586	0.05%
2020/05/15	2	60.70	0	0.00	60.80	2	10,820	0.02%
2020/05/14	1	61.50	1	62.20	60.60	0	11,202	0.00%
2020/05/13	3	62.03	0	0.00	61.90	3	11,770	0.03%
2020/05/12	2	62.40	11	63.33	62.10	-9	12,247	-0.07%
2020/05/11	13	59.72	5	60.00	61.40	8	12,047	0.07%
2020/05/08	0	0.00	2	60.15	60.20	-2	12,006	-0.02%
2020/05/07	1	60.50	1	61.90	60.10	0	12,034	0.00%
2020/05/06	5	58.30	47	58.94	58.60	-42	11,835	-0.35%
2020/05/05	1	56.10	0	0.00	55.60	1	11,633	0.01%
2020/05/04	5	56.00	1	55.30	55.10	4	11,850	0.03%
2020/04/30	8	56.10	3	56.23	56.30	5	11,923	0.04%
2020/04/29	45	58.03	27	56.61	56.30	18	12,041	0.15%
2020/04/28	4	56.38	33	56.52	57.20	-29	12,202	-0.24%
2020/04/27	5	54.30	5	54.10	54.00	0	12,135	0.00%
2020/04/24	10	53.80	1	53.90	54.00	9	12,214	0.07%
2020/04/23	12	55.00	2	56.30	54.60	10	12,367	0.08%
2020/04/22	2	54.40	30	55.10	55.90	-28	12,442	-0.23%
2020/04/21	12	53.98	13	54.16	54.00	-1	12,394	-0.01%
2020/04/20	2	53.30	10	54.10	53.40	-8	12,231	-0.07%
2020/04/17	8	52.80	0	0.00	52.00	8	12,138	0.07%
2020/04/16	0	0.00	5	53.10	53.40	-5	12,063	-0.04%
2020/04/15	1	53.50	0	0.00	53.00	1	12,025	0.01%
2020/04/14	6	53.87	6	53.75	54.00	0	11,926	0.00%
2020/04/13	0	0.00	6	54.47	53.10	-6	11,862	-0.05%
2020/04/10	1	52.50	0	0.00	52.50	1	11,721	0.01%
2020/04/09	1	54.10	5	53.42	52.80	-4	11,677	-0.03%
2020/04/08	20	51.37	55	50.69	51.80	-35	11,479	-0.30%
2020/04/07	10	47.68	27	47.96	48.40	-17	11,116	-0.15%
2020/04/06	17	44.94	0	0.00	44.00	17	10,970	0.15%
2020/04/01	11	45.69	0	0.00	45.50	11	10,811	0.10%
2020/03/31	29	47.92	5	47.10	47.10	24	10,793	0.22%
2020/03/27	22	49.65	0	0.00	48.40	22	10,907	0.20%
2020/03/26	0	0.00	15	51.03	51.80	-15	10,903	-0.14%
2020/03/25	25	51.98	0	0.00	51.40	25	10,937	0.23%
2020/03/24	6	52.33	9	52.58	52.50	-3	10,937	-0.03%
2020/03/23	2	51.75	36	52.39	51.00	-34	10,976	-0.31%
2020/03/20	0	0.00	5	51.62	51.40	-5	10,835	-0.05%
2020/03/19	6	47.33	7	48.06	47.20	-1	10,721	-0.01%
2020/03/18	8	51.83	9	51.74	50.50	-1	10,591	-0.01%
2020/03/17	3	50.02	38	49.68	49.15	-35	10,397	-0.34%
2020/03/16	8	47.39	3	47.10	46.55	5	10,242	0.05%
2020/03/13	30	46.05	11	47.48	49.45	19	10,142	0.19%
2020/03/12	102	50.96	0	0.00	50.00	102	10,088	1.01%	大買/鉅額交易
2020/03/11	8	55.43	8	55.45	54.20	0	9,966	0.00%
2020/03/10	0	0.00	36	52.99	55.20	-36	9,869	-0.36%
2020/03/09	54	55.84	10	57.04	55.00	44	9,664	0.46%
2020/03/06	6	57.90	2	57.50	57.60	4	9,457	0.04%
2020/03/05	1	57.40	3	58.03	56.90	-2	9,328	-0.02%
2020/03/04	36	56.95	22	56.95	56.70	14	9,246	0.15%
2020/03/03	37	58.18	66	58.24	57.90	-29	9,238	-0.31%
2020/03/02	6	56.27	0	0.00	56.00	6	9,054	0.07%
2020/02/27	13	56.42	2	58.45	55.40	11	8,973	0.12%
2020/02/26	11	57.78	16	58.11	57.10	-5	8,663	-0.06%
2020/02/25	2	55.40	3	56.07	55.90	-1	8,348	-0.01%
2020/02/24	10	56.47	0	0.00	55.70	10	8,210	0.12%
2020/02/21	2	55.65	4	55.65	55.50	-2	8,069	-0.02%
2020/02/20	21	55.64	11	55.53	55.50	10	7,975	0.13%
2020/02/19	17	57.53	32	57.51	58.20	-15	7,523	-0.20%
2020/02/18	41	57.08	14	57.56	57.20	27	7,427	0.36%
2020/02/17	31	60.83	50	60.85	59.70	-19	7,168	-0.27%
2020/02/14	118	58.49	136	58.52	60.30	-18	6,726	-0.27%	大買/大賣/
2020/02/13	72	55.24	80	55.54	54.90	-8	6,002	-0.13%
2020/02/12	2	53.10	13	53.55	52.40	-11	5,496	-0.20%
2020/02/11	0	0.00	1	51.60	52.00	-1	5,386	-0.02%
2020/02/10	7	51.46	1	52.80	51.30	6	5,538	0.11%
2020/02/07	6	52.25	2	52.10	52.00	4	5,440	0.07%
2020/02/06	2	52.80	0	0.00	53.60	2	5,321	0.04%
2020/02/05	18	53.40	34	53.61	52.60	-16	5,214	-0.31%
2020/02/04	10	51.98	13	51.39	51.70	-3	4,944	-0.06%
2020/02/03	6	52.77	5	51.80	52.70	1	4,849	0.02%
2020/01/31	3	52.97	5	52.46	53.30	-2	4,686	-0.04%
2020/01/30	3	49.52	0	0.00	49.80	3	4,367	0.07%
2020/01/20	5	51.10	0	0.00	51.00	5	4,231	0.12%
2020/01/17	2	50.70	7.5	50.31	50.30	-5.5	4,153	-0.13%
2020/01/16	12	48.93	29	48.93	49.20	-17	3,998	-0.43%
2020/01/15	0	0.00	70	47.51	47.20	-70	3,778	-1.85%
2020/01/14	2	46.65	3	47.00	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	8	46.35	46.65	-8	3,761	-0.21%
2020/01/10	0	0.00	1	45.40	45.40	-1	3,835	-0.03%
2020/01/09	1	45.25	1	45.70	45.30	0	3,831	0.00%
2020/01/07	3	44.80	0	0.00	44.70	3	3,949	0.08%
2020/01/06	50	45.70	0	0.00	45.65	50	3,964	1.26%
2020/01/03	2	46.48	3	46.35	46.30	-1	4,085	-0.02%
2020/01/02	1	46.70	18	47.19	47.25	-17	4,108	-0.41%
2019/12/31	12	46.09	0	0.00	46.00	12	4,206	0.29%
2019/12/30	2	46.40	1	46.40	46.05	1	4,311	0.02%
2019/12/27	41	46.64	10	46.70	46.85	31	4,271	0.73%
2019/12/26	2	46.25	5	46.30	46.05	-3	4,260	-0.07%
2019/12/25	10	47.63	10	47.38	47.20	0	4,222	0.00%
2019/12/24	6	47.98	33	47.85	47.70	-27	4,240	-0.64%
2019/12/23	0	0.00	4	47.08	47.60	-4	4,127	-0.10%
2019/12/20	4	45.73	1	45.70	46.00	3	3,987	0.08%
2019/12/19	2	46.13	7	46.54	46.50	-5	3,933	-0.13%
2019/12/18	0	0.00	14	45.35	45.10	-14	3,831	-0.37%
2019/12/17	0	0.00	76	44.12	44.10	-76	3,703	-2.05%
2019/12/16	6	43.95	21	43.96	44.00	-15	3,732	-0.40%
2019/12/13	0	0.00	1	43.90	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	10	43.88	43.45	-10	3,953	-0.25%
2019/12/09	30	42.43	4	42.54	42.60	26	4,163	0.62%
2019/12/06	0	0.00	13	43.91	44.05	-13	4,135	-0.31%
2019/12/05	15	43.42	13	43.49	43.55	2	4,414	0.05%
2019/12/03	2	42.98	0	0.00	42.90	2	4,563	0.04%
2019/12/02	12	42.51	0	0.00	42.65	12	4,603	0.26%
2019/11/29	3	44.67	0	0.00	43.75	3	4,658	0.06%
2019/11/28	0	0.00	54	44.51	44.80	-54	4,686	-1.15%
2019/11/27	10	43.75	0	0.00	43.95	10	4,687	0.21%
2019/11/26	10	43.30	30	43.77	43.60	-20	4,722	-0.42%
2019/11/19	1	43.90	0	0.00	43.60	1	5,197	0.02%
2019/11/18	0	0.00	18	44.38	44.30	-18	5,226	-0.34%
2019/11/15	0	0.00	1	43.20	43.00	-1	5,233	-0.02%
2019/11/14	16	41.63	0	0.00	41.65	16	5,387	0.30%
2019/11/12	0	0.00	1	42.95	43.20	-1	5,495	-0.02%
2019/11/11	1	42.25	4	43.25	42.10	-3	5,660	-0.05%
2019/11/08	1	44.00	1	44.50	43.85	0	5,702	0.00%
2019/11/07	7	43.88	10	44.24	44.45	-3	5,784	-0.05%
2019/11/06	0	0.00	1	42.65	42.50	-1	5,882	-0.02%
2019/11/04	0	0.00	1	42.85	42.55	-1	6,228	-0.02%
2019/10/31	2	43.70	1	43.55	43.25	1	6,445	0.02%
2019/10/30	4	43.00	1	43.15	43.15	3	6,554	0.05%
2019/10/29	0	0.00	1	43.10	42.25	-1	6,586	-0.02%
2019/10/28	3	42.43	2	42.15	42.30	1	6,674	0.01%
2019/10/25	1	42.80	3	42.58	42.65	-2	6,713	-0.03%
2019/10/24	1	43.10	1	43.40	43.40	0	6,710	0.00%
2019/10/23	0	0.00	4	42.46	42.50	-4	6,712	-0.06%
2019/10/22	1	42.70	2	43.43	42.75	-1	6,735	-0.01%
2019/10/21	0	0.00	1	42.75	42.55	-1	6,731	-0.01%
2019/10/18	3	42.52	3	42.68	42.85	0	6,792	0.00%
2019/10/17	0	0.00	15	41.35	41.50	-15	6,731	-0.22%
2019/10/16	7	41.62	16	41.75	41.80	-9	6,818	-0.13%
2019/10/15	1	39.60	13	40.57	40.60	-12	6,821	-0.18%
2019/10/14	6	38.82	1	38.70	39.30	5	6,860	0.07%
2019/10/09	9	38.64	13	38.72	38.85	-4	6,895	-0.06%
2019/10/08	2	41.15	1	42.50	41.05	1	6,871	0.01%
2019/10/07	2	42.03	3	42.80	42.30	-1	6,886	-0.01%
2019/10/04	16	40.80	0	0.00	40.30	16	6,848	0.23%
2019/10/01	3	41.77	0	0.00	42.20	3	6,981	0.04%
2019/09/27	13	41.85	0	0.00	42.05	13	6,999	0.19%
2019/09/26	1	43.75	1	43.85	43.85	0	7,086	0.00%
2019/09/25	1	44.00	0	0.00	43.60	1	7,157	0.01%
2019/09/24	2	43.95	0	0.00	43.80	2	7,262	0.03%
2019/09/23	4	44.34	14	44.61	44.30	-10	7,290	-0.14%
2019/09/20	1	43.75	0	0.00	43.85	1	7,379	0.01%
2019/09/18	30	43.32	13	43.26	43.40	17	7,383	0.23%
2019/09/17	2	45.35	5	45.54	45.20	-3	7,202	-0.04%
2019/09/16	69	44.94	0	0.00	44.85	69	7,215	0.96%
2019/09/12	18	47.21	0	0.00	46.70	18	7,126	0.25%
2019/09/10	7	46.89	1	46.40	46.85	6	7,338	0.08%
2019/09/09	25	47.06	24.3	47.79	46.70	0.7	7,411	0.01%
2019/09/06	1	51.10	6	51.68	51.50	-5	7,243	-0.07%
2019/09/05	7	51.74	18	51.52	51.40	-11	7,472	-0.15%
2019/09/04	0	0.00	4	51.05	51.00	-4	7,480	-0.05%
2019/09/03	8	50.55	0	0.00	50.50	8	7,592	0.11%
2019/09/02	0	0.00	23	50.77	51.70	-23	7,645	-0.30%
2019/08/30	5	50.98	2	50.75	50.30	3	7,796	0.04%
2019/08/29	25	50.87	1	50.80	50.80	24	7,929	0.30%
2019/08/28	16	50.62	3	50.37	50.60	13	7,921	0.16%
2019/08/27	1	51.50	0	0.00	51.00	1	7,869	0.01%
2019/08/26	14	51.41	11	51.32	51.30	3	7,858	0.04%
2019/08/23	6	53.63	0	0.00	53.60	6	7,771	0.08%
2019/08/22	4	54.80	10	55.10	54.90	-6	7,731	-0.08%
2019/08/21	10	54.50	10	54.00	54.20	0	7,650	0.00%
2019/08/20	0	0.00	168	55.59	55.00	-168	7,684	-2.19%	大賣/鉅額交易
2019/08/19	17	55.59	69	55.42	55.20	-52	7,690	-0.68%
2019/08/16	8	53.25	6	53.40	53.20	2	7,605	0.03%
2019/08/15	1	53.20	22	53.49	53.90	-21	7,544	-0.28%
2019/08/14	22	55.29	135	55.26	54.60	-113	7,517	-1.50%	大賣/鉅額交易
2019/08/13	6	53.42	9	53.69	53.10	-3	7,466	-0.04%
2019/08/12	18	54.69	12	55.59	54.40	6	7,543	0.08%
2019/08/08	27	56.21	80	55.71	56.50	-53	7,500	-0.71%
2019/08/07	16	53.00	1	53.10	52.80	15	7,291	0.21%
2019/08/06	77	51.58	87	52.89	53.80	-10	7,271	-0.14%
2019/08/05	3	51.40	1	51.40	50.70	2	7,113	0.03%
2019/08/02	0	0.00	17	53.18	52.70	-17	7,225	-0.24%
2019/08/01	0	0.00	49	52.80	53.00	-49	7,491	-0.65%
2019/07/31	2	51.60	7	51.71	51.60	-5	7,711	-0.06%
2019/07/30	14	50.64	4	51.25	51.50	10	7,891	0.13%
2019/07/29	1	49.50	0	0.00	50.50	1	7,944	0.01%
2019/07/26	2	49.55	0	0.00	49.60	2	8,083	0.02%
2019/07/25	2	49.85	0	0.00	49.85	2	8,164	0.02%
2019/07/23	23	49.98	1	50.70	49.80	22	8,400	0.26%
2019/07/22	0	0.00	23	50.97	50.70	-23	8,389	-0.27%
2019/07/19	1	49.45	1	49.70	49.50	0	8,400	0.00%
2019/07/18	19	49.20	6	49.59	49.00	13	8,547	0.15%
2019/07/17	27	50.07	8	49.90	50.10	19	8,531	0.22%
2019/07/16	8	51.33	0	0.00	50.70	8	8,540	0.09%
2019/07/15	3	51.90	20	52.00	51.90	-17	8,616	-0.20%
2019/07/12	0	0.00	6	51.62	51.50	-6	8,738	-0.07%
2019/07/11	2	49.88	0	0.00	50.70	2	8,819	0.02%
2019/07/10	11	50.85	2	50.80	50.20	9	9,016	0.10%
2019/07/09	1	49.90	0	0.00	49.85	1	9,495	0.01%
2019/07/08	43	50.37	16	51.24	50.60	27	10,127	0.27%
2019/07/05	7	51.86	2	52.20	51.70	5	10,138	0.05%
2019/07/04	2	52.15	7	52.36	52.10	-5	10,181	-0.05%
2019/07/03	124	52.34	5	51.88	51.70	119	10,261	1.16%	大買/鉅額交易
2019/07/02	18	54.69	1	55.20	54.30	17	10,153	0.17%
2019/07/01	4	54.55	18	54.78	55.50	-14	10,229	-0.14%
2019/06/28	0	0.00	12	54.59	54.60	-12	10,178	-0.12%
2019/06/27	25	54.32	39	54.86	53.70	-14	10,264	-0.14%
2019/06/26	3	54.13	3	54.13	54.00	0	10,310	0.00%
2019/06/25	26	53.37	0	0.00	54.10	26	10,371	0.25%
2019/06/24	15	54.03	17	54.31	54.30	-2	10,411	-0.02%
2019/06/21	37	53.40	4	53.63	53.10	33	10,404	0.32%
2019/06/20	6	53.92	10	54.70	54.30	-4	10,366	-0.04%
2019/06/19	6	53.50	6	53.90	53.40	0	10,343	0.00%
2019/06/18	57	51.39	64	52.67	53.40	-7	10,289	-0.07%
2019/06/17	24	53.50	12	53.03	52.70	12	10,162	0.12%
2019/06/13	0	0.00	81	55.85	54.90	-81	10,050	-0.81%
2019/06/12	0	0.00	46	54.04	54.00	-46	9,826	-0.47%
2019/06/11	4	53.40	39	53.67	53.10	-35	9,808	-0.36%
2019/06/10	4	52.50	2	53.15	52.60	2	9,740	0.02%
2019/06/06	6	51.83	6	52.60	52.70	0	9,728	0.00%
2019/06/05	10	50.50	34	51.12	51.70	-24	9,543	-0.25%
2019/05/30	2	47.35	5	47.45	47.45	-3	9,783	-0.03%
2019/05/29	0	0.00	13	47.79	47.50	-13	9,802	-0.13%
2019/05/28	5	46.40	10	46.45	47.30	-5	9,865	-0.05%
2019/05/27	33	44.99	19	45.17	45.60	14	9,886	0.14%
2019/05/24	11	45.98	6	46.72	45.95	5	9,851	0.05%
2019/05/23	38	47.78	2	48.35	46.25	36	9,818	0.37%
2019/05/22	5	48.95	0	0.00	48.95	5	9,878	0.05%
2019/05/21	2	49.90	3	49.50	49.75	-1	9,976	-0.01%
2019/05/20	11	48.58	0	0.00	48.75	11	10,042	0.11%
2019/05/17	102	50.55	17	51.86	49.55	85	9,982	0.85%	大買/
2019/05/16	10	51.50	44	52.34	51.70	-34	9,904	-0.34%
2019/05/15	10	51.08	10	51.50	51.60	0	9,874	0.00%
2019/05/14	34	48.77	31	50.03	50.80	3	9,929	0.03%
2019/05/13	3	50.13	1	50.50	50.00	2	10,008	0.02%
2019/05/10	82	50.42	23	50.69	50.00	59	10,404	0.57%
2019/05/09	47	51.89	1	51.20	50.50	46	10,496	0.44%
2019/05/08	10	54.60	46	54.47	55.00	-36	10,425	-0.35%
2019/05/07	0	0.00	91	51.93	53.70	-91	10,216	-0.89%
2019/05/06	27	50.10	20	51.40	50.00	7	10,111	0.07%
2019/05/03	15	51.70	26	51.83	51.70	-11	10,062	-0.11%
2019/05/02	1	51.00	0	0.00	50.70	1	10,037	0.01%
2019/04/30	5	50.90	25	50.61	51.20	-20	10,095	-0.20%
2019/04/29	17	48.06	24	48.66	49.25	-7	10,047	-0.07%
2019/04/26	0	0.00	1	49.25	48.50	-1	10,085	-0.01%
2019/04/25	1	48.10	0	0.00	49.10	1	10,291	0.01%
2019/04/24	38	49.78	15	49.73	49.00	23	10,513	0.22%
2019/04/22	10	49.64	5	49.95	49.70	5	11,100	0.05%
2019/04/18	27	50.59	9	50.60	50.00	18	10,844	0.17%
2019/04/17	0	0.00	10	51.45	52.00	-10	10,676	-0.09%
2019/04/16	7	51.36	7	51.34	50.70	0	10,536	0.00%
2019/04/15	15	49.85	114	49.44	51.00	-99	10,281	-0.96%	大賣/
2019/04/12	44	47.03	112	49.84	46.45	-68	9,716	-0.70%	大賣/
2019/04/11	3	47.00	4	46.86	46.95	-1	9,029	-0.01%
2019/04/09	15	45.88	12	45.74	45.45	3	8,873	0.03%
2019/04/08	0	0.00	2	45.23	45.10	-2	8,766	-0.02%
2019/04/03	5	45.00	17	45.32	44.70	-12	8,714	-0.14%
2019/04/01	3	44.97	1	44.70	44.00	2	8,611	0.02%
2019/03/29	5	42.85	33	44.02	43.85	-28	8,466	-0.33%
2019/03/28	1	42.45	2	42.65	41.80	-1	8,339	-0.01%
2019/03/27	1	42.15	0	0.00	42.15	1	8,292	0.01%
2019/03/26	11	41.43	11	41.44	41.40	0	8,246	0.00%
2019/03/22	7	41.55	0	0.00	41.20	7	8,334	0.08%
2019/03/21	7	40.95	3	41.83	42.00	4	8,383	0.05%
2019/03/20	9	41.13	0	0.00	41.10	9	8,350	0.11%
2019/03/19	1	40.65	6	41.18	41.60	-5	8,334	-0.06%
2019/03/18	9	40.93	6	40.43	40.40	3	8,292	0.04%
2019/03/15	3	41.62	1	41.15	41.15	2	8,266	0.02%
2019/03/14	1	41.40	2	41.33	41.90	-1	8,256	-0.01%
2019/03/13	2	40.70	0	0.00	40.80	2	8,263	0.02%
2019/03/12	5	41.77	0	0.00	40.45	5	8,221	0.06%
2019/03/11	1	41.65	0	0.00	41.35	1	8,174	0.01%
2019/03/08	11	41.74	5	41.85	41.45	6	8,280	0.07%
2019/03/07	11	43.30	0	0.00	42.65	11	8,253	0.13%
2019/03/06	19	45.23	7	45.60	43.70	12	8,223	0.15%
2019/03/05	11	44.00	10	44.30	44.25	1	8,029	0.01%
2019/03/04	8	43.89	6	44.36	44.40	2	8,107	0.02%
2019/02/27	8	42.99	13	44.06	44.30	-5	8,141	-0.06%
2019/02/26	14	43.61	0	0.00	43.60	14	8,098	0.17%
2019/02/25	0	0.00	10	44.45	44.45	-10	8,177	-0.12%
2019/02/22	24	43.52	0	0.00	43.40	24	8,166	0.29%
2019/02/21	16	44.61	20	45.88	44.40	-4	8,278	-0.05%
2019/02/20	5	44.04	4	44.43	45.00	1	8,215	0.01%
2019/02/19	70	44.39	0	0.00	44.20	70	8,137	0.86%
2019/02/18	20	44.34	1	44.75	44.15	19	8,149	0.23%
2019/02/15	20	44.36	4	44.50	44.30	16	8,216	0.19%
2019/02/13	28	46.33	24	46.68	45.25	4	8,184	0.05%
2019/02/12	7	47.00	12	47.24	46.95	-5	8,142	-0.06%
2019/02/11	27	45.84	16	47.47	48.05	11	8,166	0.13%
2019/01/30	19	42.14	14	43.20	43.70	5	7,777	0.06%
2019/01/29	1	40.50	0	0.00	40.65	1	7,542	0.01%
2019/01/28	3	41.83	21	41.85	41.10	-18	7,297	-0.25%
2019/01/25	3	40.90	1	40.80	40.80	2	7,166	0.03%
2019/01/24	3	41.13	1	41.15	41.25	2	7,083	0.03%
2019/01/23	0	0.00	2	40.20	41.00	-2	6,996	-0.03%
2019/01/22	9	40.62	7	39.66	39.65	2	6,839	0.03%
2019/01/18	3	40.60	5	40.97	41.35	-2	6,564	-0.03%
2019/01/17	2	41.30	3	42.00	40.55	-1	6,416	-0.02%
2019/01/16	0	0.00	23	40.55	41.15	-23	6,188	-0.37%
2019/01/15	7	38.44	105	39.42	39.60	-98	5,890	-1.66%	大賣/
2019/01/14	29	36.68	141	36.64	38.20	-112	5,445	-2.06%	大賣/鉅額交易
2019/01/11	30	34.80	0	0.00	34.80	30	5,098	0.59%
2019/01/09	0	0.00	5	35.80	35.25	-5	5,146	-0.10%
2019/01/08	0	0.00	31	35.50	35.50	-31	5,156	-0.60%
2019/01/07	0	0.00	2	35.50	35.05	-2	5,120	-0.04%
2019/01/04	10	33.80	10	34.60	34.90	0	5,160	0.00%
2019/01/02	7	34.56	0	0.00	34.40	7	5,265	0.13%
2018/12/28	0	0.00	12	34.25	34.55	-12	5,266	-0.23%
2018/12/26	2	33.10	1	32.70	32.65	1	5,456	0.02%
2018/12/25	20	33.29	0	0.00	33.20	20	5,582	0.36%
2018/12/24	16	34.50	1	34.50	34.55	15	5,528	0.27%
2018/12/22	14	34.96	0	0.00	34.85	14	5,669	0.25%
2018/12/21	41	35.02	41	35.77	35.50	0	5,693	0.00%
2018/12/20	0	0.00	1	35.80	35.70	-1	5,646	-0.02%
2018/12/19	0	0.00	1	35.60	35.20	-1	5,620	-0.02%
2018/12/18	2	35.55	1	35.85	35.25	1	5,647	0.02%
2018/12/14	1	35.35	23	35.54	35.50	-22	5,722	-0.38%
2018/12/12	1	34.15	1	34.55	34.80	0	5,750	0.00%
2018/12/11	2	34.48	0	0.00	34.25	2	5,785	0.03%
2018/12/10	1	33.70	1	34.30	34.30	0	5,869	0.00%
2018/12/06	23	34.28	1	34.80	34.00	22	5,940	0.37%
2018/12/05	11	34.76	0	0.00	35.40	11	5,959	0.18%
2018/12/04	37	35.66	2	35.60	35.40	35	6,055	0.58%
2018/12/03	6	36.10	19	36.75	36.35	-13	6,100	-0.21%
2018/11/30	2	35.55	3	35.70	35.50	-1	6,288	-0.02%
2018/11/29	4	35.48	2	34.95	34.90	2	6,381	0.03%
2018/11/28	4	35.91	37	35.94	35.60	-33	6,722	-0.49%
2018/11/27	2	34.70	15	35.35	35.35	-13	6,715	-0.19%
2018/11/26	2	34.55	8	34.40	34.55	-6	6,769	-0.09%
2018/11/23	2	33.58	0	0.00	33.10	2	6,853	0.03%
2018/11/21	1	34.50	2	34.60	34.60	-1	7,287	-0.01%
2018/11/20	7	34.71	33	35.42	34.50	-26	7,661	-0.34%
2018/11/19	2	34.95	2	35.23	35.25	0	7,658	0.00%
2018/11/16	2	34.58	6	34.51	34.55	-4	7,754	-0.05%
2018/11/15	2	35.10	17	35.16	34.90	-15	7,771	-0.19%
2018/11/14	5	34.85	0	0.00	34.75	5	7,837	0.06%
2018/11/13	1	34.35	54	33.16	34.25	-53	7,727	-0.69%
2018/11/09	2	32.10	44	32.65	33.20	-42	7,615	-0.55%
2018/11/08	22	34.20	36	34.62	32.10	-14	7,626	-0.18%
2018/11/07	10	32.28	14	32.23	33.00	-4	7,553	-0.05%
2018/11/06	5	32.12	5	31.74	31.95	0	7,623	0.00%
2018/11/05	22	31.78	0	0.00	32.40	22	7,638	0.29%
2018/11/02	1	31.10	1	31.20	31.20	0	7,608	0.00%
2018/11/01	1	30.55	22	30.22	30.65	-21	7,783	-0.27%
2018/10/31	1	29.50	1	29.35	29.50	0	7,845	0.00%
2018/10/30	1	27.70	10	27.55	28.30	-9	7,902	-0.11%
2018/10/29	1	27.75	1	27.70	27.70	0	8,102	0.00%
2018/10/26	1	28.50	0	0.00	28.25	1	8,217	0.01%
2018/10/25	7	29.01	32	29.42	29.00	-25	8,398	-0.30%
2018/10/24	1	29.15	7	30.36	30.10	-6	8,476	-0.07%
2018/10/23	0	0.00	15	29.95	29.50	-15	8,605	-0.17%
2018/10/22	3	30.07	2	30.10	30.55	1	8,882	0.01%
2018/10/18	0	0.00	10	29.80	29.75	-10	9,394	-0.11%
2018/10/17	5	29.45	26	29.50	29.65	-21	9,724	-0.22%
2018/10/16	1	28.85	1	29.70	28.85	0	9,755	0.00%
2018/10/15	3	27.10	4	28.50	28.40	-1	9,824	-0.01%
2018/10/12	6	26.00	0	0.00	27.80	6	9,868	0.06%
2018/10/11	23	26.00	15	25.98	26.00	8	9,927	0.08%
2018/10/09	2	29.23	1	28.90	28.80	1	10,178	0.01%
2018/10/08	1	29.80	0	0.00	29.45	1	10,380	0.01%
2018/10/05	4	29.40	4	29.20	29.40	0	10,806	0.00%
2018/10/04	22	30.35	20	30.60	30.30	2	10,989	0.02%
2018/10/03	1	32.20	6	32.60	32.00	-5	10,902	-0.05%
2018/10/02	0	0.00	10	31.20	31.20	-10	10,818	-0.09%
2018/10/01	11	30.05	0	0.00	30.95	11	10,962	0.10%
2018/09/25	6	30.98	1	31.75	32.15	5	11,008	0.05%
2018/09/21	3	31.45	5	31.95	31.45	-2	10,954	-0.02%
2018/09/20	31	31.44	11	31.76	30.85	20	10,881	0.18%
2018/09/19	12	32.69	10	32.40	32.25	2	10,713	0.02%
2018/09/18	11	32.89	0	0.00	33.10	11	10,631	0.10%
2018/09/17	61	33.55	1	33.15	33.15	60	10,586	0.57%
2018/09/14	1	33.95	59	34.14	34.25	-58	10,591	-0.55%
2018/09/13	33	33.01	0	0.00	33.20	33	10,476	0.31%
2018/09/12	55	33.36	0	0.00	33.30	55	10,383	0.53%
2018/09/11	0	0.00	70	34.10	34.70	-70	10,325	-0.68%
2018/09/10	80	33.07	1	33.60	33.00	79	10,218	0.77%
2018/09/07	23	33.94	55	34.51	34.60	-32	10,088	-0.32%
2018/09/06	62	34.87	20	36.30	35.00	42	10,124	0.41%
2018/09/05	0	0.00	1	34.00	34.70	-1	9,826	-0.01%
2018/09/04	186	35.03	1	34.10	34.10	185	9,652	1.92%	大買/鉅額交易
2018/09/03	41	36.09	0	0.00	36.70	41	9,251	0.44%
2018/08/31	20	36.65	20	37.65	36.60	0	9,128	0.00%
2018/08/30	35	36.30	30	36.86	36.70	5	8,975	0.06%
2018/08/29	0	0.00	11	37.20	37.35	-11	8,820	-0.12%
2018/08/28	3	36.23	95	36.29	36.70	-92	8,635	-1.07%
2018/08/27	0	0.00	186	34.86	35.30	-186	8,230	-2.26%	大賣/鉅額交易
2018/08/24	21	32.43	3	32.58	33.10	18	7,915	0.23%
2018/08/23	17	32.16	1	33.25	32.35	16	7,920	0.20%
2018/08/22	21	31.46	0	0.00	32.25	21	7,714	0.27%
2018/08/21	0	0.00	40	31.18	31.75	-40	7,654	-0.52%
2018/08/20	0	0.00	5	29.90	30.30	-5	7,477	-0.07%
2018/08/17	18	29.83	10	29.85	29.70	8	7,456	0.11%
2018/08/16	6	29.98	15	29.95	30.10	-9	7,415	-0.12%
2018/08/15	15	29.70	20	30.15	29.85	-5	7,407	-0.07%
2018/08/14	41	30.02	40	30.18	29.65	1	7,324	0.01%
2018/08/13	26	31.26	48	31.26	30.75	-22	7,189	-0.31%
2018/08/10	1	32.35	6	32.25	31.80	-5	7,032	-0.07%
2018/08/09	3	31.65	3	32.00	31.90	0	6,961	0.00%
2018/08/08	108	32.39	53	32.22	31.75	55	6,907	0.80%	大買/
2018/08/07	0	0.00	22	32.54	32.65	-22	6,787	-0.32%
2018/08/06	60	31.92	0	0.00	31.80	60	6,687	0.90%
2018/08/03	25	32.69	67	32.69	32.20	-42	6,627	-0.63%
2018/08/02	27	31.44	47	32.25	32.30	-20	6,498	-0.31%
2018/08/01	50	32.18	20	33.00	31.85	30	6,373	0.47%
2018/07/31	31	31.94	22	31.97	32.00	9	6,187	0.15%
2018/07/30	77	31.92	34	32.27	32.40	43	6,110	0.70%
2018/07/27	51	31.50	62	32.11	32.00	-11	5,970	-0.18%
2018/07/26	198	30.89	148	31.95	31.00	50	5,694	0.88%	大買/大賣/
2018/07/25	5	29.20	0	0.00	29.25	5	5,245	0.10%
2018/07/24	15	28.95	66	29.61	29.30	-51	5,128	-0.99%
2018/07/23	88	28.50	0	0.00	27.95	88	4,781	1.84%
2018/07/20	41	27.96	31	28.50	28.60	10	4,759	0.21%
2018/07/19	2	28.65	2	28.70	28.45	0	4,688	0.00%
2018/07/18	107	28.45	20	28.33	28.60	87	4,648	1.87%	大買/
2018/07/17	17	28.64	78	29.30	28.65	-61	4,508	-1.35%
2018/07/16	60	28.67	12	28.11	28.10	48	4,143	1.16%
2018/07/13	12	27.87	37	28.47	29.30	-25	3,897	-0.64%
2018/07/12	22	26.39	73	26.49	27.75	-51	3,424	-1.49%
2018/07/11	36	25.20	13	25.50	25.25	23	3,103	0.74%
2018/07/10	77	24.89	2	25.00	24.90	75	3,074	2.44%
2018/07/09	42	25.52	3	25.48	25.15	39	2,996	1.30%
2018/07/06	2	24.75	200	24.37	25.35	-198	2,827	-7.00%	大賣/鉅額交易
2018/07/05	146	23.49	62	24.04	23.10	84	2,615	3.21%	大買/
2018/07/04	0	0.00	60	23.90	23.85	-60	2,583	-2.32%
2018/07/03	10	23.35	0	0.00	23.30	10	2,528	0.40%
2018/07/02	0	0.00	10	22.80	22.70	-10	2,489	-0.40%
2018/06/28	40	22.98	0	0.00	22.75	40	2,461	1.63%
2018/06/27	10	23.61	11	23.36	23.25	-1	2,444	-0.04%
2018/06/26	17	23.19	16	23.29	23.60	1	2,427	0.04%
2018/06/25	0	0.00	53	23.57	23.35	-53	2,387	-2.22%
2018/06/21	1	22.75	1	22.75	22.75	0	2,305	0.00%
2018/06/20	22	22.32	2	22.60	22.60	20	2,303	0.87%
2018/06/19	21	23.00	1	22.90	22.90	20	2,276	0.88%
2018/06/15	30	23.37	0	0.00	23.50	30	2,256	1.33%
2018/06/14	16	23.93	1	23.95	23.60	15	2,236	0.67%
2018/06/13	0	0.00	20	23.95	24.35	-20	2,068	-0.97%
2018/06/12	21	23.32	0	0.00	23.25	21	2,014	1.04%
2018/06/11	30	22.85	10	23.60	23.80	20	2,031	0.98%
2018/06/07	0	0.00	1	23.95	23.70	-1	2,010	-0.05%
2018/06/06	1	23.85	0	0.00	24.10	1	1,969	0.05%
2018/06/04	2	23.50	0	0.00	23.60	2	1,887	0.11%
2018/06/01	10	23.50	0	0.00	23.50	10	1,842	0.54%
2018/05/31	0	0.00	107	23.29	23.65	-107	1,706	-6.27%	大賣/鉅額交易
2018/05/30	11	21.36	0	0.00	21.50	11	1,504	0.73%
2018/05/28	0	0.00	5	21.90	21.85	-5	1,464	-0.34%
2018/05/23	5.4	21.79	0	0.00	21.85	5.4	1,412	0.38%
2018/05/11	43	22.01	0	0.00	21.55	43	1,136	3.78%
2018/05/07	15	22.64	0	0.00	22.50	15	950	1.58%
2018/05/03	0	0.00	1	22.25	21.75	-1	869	-0.11%
2018/05/02	1	21.15	0	0.00	22.25	1	828	0.12%
2018/04/30	0.7	21.00	0	0.00	21.15	0.7	791	0.09%
2018/04/24	0	0.00	1	20.50	20.65	-1	654	-0.15%
2018/04/23	15	20.55	0	0.00	20.40	15	615	2.44%
2018/04/20	3	20.70	37	20.70	20.60	-34	614	-5.54%
2018/04/17	12	20.78	2	20.95	20.65	10	596	1.68%
2018/04/16	49	21.10	0	0.00	20.80	49	594	8.24%
2018/04/13	20	20.28	0	0.00	20.20	20	567	3.52%
2018/04/12	0	0.00	30	20.08	20.25	-30	587	-5.10%
2018/04/10	0	0.00	10	19.80	19.50	-10	589	-1.70%
2018/03/28	15	18.83	0	0.00	18.90	15	619	2.42%
2018/03/27	5	18.75	0	0.00	18.80	5	621	0.80%
2018/03/26	14	19.00	0	0.00	19.00	14	625	2.24%
2018/03/23	6	19.04	0	0.00	19.15	6	620	0.97%
2018/03/20	10	19.73	0	0.00	19.60	10	619	1.62%
2018/03/16	1	20.40	0	0.00	20.45	1	641	0.16%
2018/03/14	0	0.00	34	20.65	20.65	-34	594	-5.71%
2018/03/06	1	18.75	0	0.00	18.75	1	562	0.18%
2018/02/09	4	18.15	0	0.00	18.55	4	586	0.68%
2018/02/06	30	18.78	0	0.00	18.20	30	681	4.40%
2018/02/05	10	19.75	0	0.00	19.65	10	666	1.50%
2018/01/29	10	20.70	0	0.00	20.60	10	710	1.41%
2018/01/09	1	22.05	0	0.00	22.00	1	746	0.13%
2018/01/02	0	0.00	10	21.00	20.95	-10	692	-1.44%