泰鼎-KY (4927)-華南永昌-岡山券商分點個股進出

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
39.20
漲跌
▲0.65
漲幅
+1.69%
成交量
246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:13:30(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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/04/19	9	38.10	0	0.00	38.40	9	681	1.32%
2024/04/18	7	39.55	0	0.00	39.50	7	670	1.04%
2024/04/08	1	38.80	0	0.00	39.50	1	629	0.16%
2024/04/03	1	38.85	1	39.00	39.00	0	621	0.00%
2024/04/02	3	39.73	1	39.55	39.35	2	612	0.33%
2024/03/28	0	0.00	3	40.00	40.10	-3	566	-0.53%
2024/03/27	1	40.60	0	0.00	40.60	1	552	0.18%
2024/03/26	2	41.40	0	0.00	40.70	2	545	0.37%
2024/03/25	1	42.20	0	0.00	42.20	1	534	0.19%
2024/03/21	0	0.00	2	41.55	41.55	-2	520	-0.38%
2024/03/20	0	0.00	2	41.25	41.00	-2	519	-0.38%
2024/03/19	0	41.30	0	0.00	41.15	0	515	0.00%
2024/03/18	3	41.18	0	0.00	41.70	3	504	0.59%
2024/03/13	6	41.05	0	0.00	40.20	6	459	1.31%
2024/03/12	4	42.25	0	0.00	42.15	4	426	0.94%
2024/03/07	0	0.00	4	45.20	43.60	-4	358	-1.12%
2024/03/06	4	43.20	0	0.00	43.75	4	336	1.19%
2024/03/05	2	43.15	0	0.00	42.90	2	301	0.66%
2024/03/04	5	45.00	0	0.00	44.65	5	272	1.83%
2024/02/26	1	47.70	0	0.00	47.40	1	224	0.45%
2024/02/02	1	47.30	0	0.00	47.30	1	213	0.47%
2024/01/23	0	0.00	1	49.10	48.50	-1	255	-0.39%
2023/12/19	1	49.50	0	0.00	49.70	1	435	0.23%
2023/12/18	0	50.50	0	0.00	50.20	0	438	0.00%
2023/11/21	0	0.00	0	49.95	50.10	0	650	0.00%
2023/11/13	0	0.00	3	47.45	47.30	-3	675	-0.44%
2023/11/10	3	46.50	0	0.00	46.55	3	678	0.44%
2023/11/07	1	48.20	0	0.00	48.00	1	742	0.13%
2023/11/03	0	0.00	6	48.50	48.60	-6	745	-0.81%
2023/10/31	0	0.00	1	46.55	46.65	-1	758	-0.13%
2023/10/30	6	47.53	0	0.00	47.50	6	772	0.78%
2023/10/26	1	48.30	1	47.90	47.90	0	764	0.00%
2023/10/25	1	49.20	0	0.00	49.10	1	759	0.13%
2023/10/18	1	51.80	0	0.00	51.60	1	767	0.13%
2023/10/13	1	53.30	0	0.00	52.80	1	797	0.13%
2023/10/06	4	53.18	0	0.00	52.70	4	861	0.46%
2023/09/12	1	54.50	0	0.00	54.70	1	1,182	0.08%
2023/09/11	1	55.00	0	0.00	55.10	1	1,192	0.08%
2023/09/05	0	0.00	2	60.00	60.10	-2	1,176	-0.17%
2023/09/04	0	0.00	1	59.10	58.80	-1	1,174	-0.09%
2023/08/31	0	0.00	1	57.40	57.10	-1	1,245	-0.08%
2023/08/23	0	0.00	6	52.37	52.30	-6	1,377	-0.44%
2023/08/18	6	51.90	0	0.00	51.60	6	1,391	0.43%
2023/08/14	7	54.83	0	0.00	54.60	7	1,451	0.48%
2023/08/08	0	0.00	2	62.10	62.10	-2	1,469	-0.14%
2023/08/01	8	61.24	0	0.00	61.40	8	1,449	0.55%
2023/07/31	0	0.00	3	61.43	62.00	-3	1,445	-0.21%
2023/07/27	0	0.00	1	62.70	63.10	-1	1,432	-0.07%
2023/07/26	2	62.00	0	0.00	61.90	2	1,431	0.14%
2023/07/25	4	63.95	0	0.00	63.40	4	1,429	0.28%
2023/07/18	0	0.00	8	66.10	66.00	-8	1,452	-0.55%
2023/07/14	0	0.00	1	66.60	66.00	-1	1,433	-0.07%
2023/07/12	0	0.00	4	66.70	67.00	-4	1,424	-0.28%
2023/07/11	2	67.70	0	0.00	66.90	2	1,426	0.14%
2023/07/10	1	67.10	0	0.00	66.00	1	1,502	0.07%
2023/07/07	1	65.60	0	0.00	66.80	1	1,574	0.06%
2023/07/06	9	64.47	2	64.50	65.80	7	1,633	0.43%
2023/07/05	3	68.30	2	69.00	67.80	1	1,583	0.06%
2023/07/04	1	71.40	8	68.81	70.20	-7	1,531	-0.46%
2023/07/03	0	0.00	2	64.40	65.10	-2	1,416	-0.14%
2023/06/29	5	61.20	0	0.00	61.20	5	1,386	0.36%
2023/06/27	2	60.00	0	0.00	59.60	2	1,384	0.14%
2023/06/20	1	60.80	0	0.00	60.80	1	1,387	0.07%
2023/06/19	1	61.90	0	0.00	61.70	1	1,379	0.07%
2023/06/15	2	63.30	0	0.00	63.10	2	1,374	0.15%
2023/06/13	0	0.00	2	63.60	63.50	-2	1,352	-0.15%
2023/06/12	2	64.40	3	63.23	64.20	-1	1,356	-0.07%
2023/06/09	1	64.40	1	65.30	64.10	0	1,352	0.00%
2023/06/06	1	65.90	2	66.00	64.80	-1	1,326	-0.08%
2023/06/05	2	63.10	3	63.27	63.80	-1	1,275	-0.08%
2023/06/02	0	0.00	15	61.90	61.70	-15	1,245	-1.20%
2023/06/01	3	62.40	1	62.70	62.20	2	1,257	0.16%
2023/05/31	1	62.50	2	63.00	63.00	-1	1,256	-0.08%
2023/05/29	1	62.00	5	60.86	60.80	-4	1,232	-0.32%
2023/05/25	0	0.00	1	61.30	61.30	-1	1,216	-0.08%
2023/05/23	1	60.20	3	61.13	61.40	-2	1,262	-0.16%
2023/05/22	1	60.50	4	62.00	61.50	-3	1,318	-0.23%
2023/05/19	1	60.00	0	0.00	59.60	1	1,270	0.08%
2023/05/18	1	59.70	0	0.00	59.10	1	1,261	0.08%
2023/05/17	3	59.93	7	59.41	59.70	-4	1,244	-0.32%
2023/05/16	0	0.00	2	57.00	57.20	-2	1,197	-0.17%
2023/05/08	2	53.70	6	54.63	55.30	-4	1,226	-0.33%
2023/05/04	0	0.00	3	54.30	54.40	-3	1,241	-0.24%
2023/05/03	6	54.13	2	55.00	54.20	4	1,251	0.32%
2023/04/28	0	0.00	8	54.83	55.10	-8	1,269	-0.63%
2023/04/26	4	53.15	5	54.32	54.30	-1	1,256	-0.08%
2023/04/25	10	54.74	0	0.00	53.90	10	1,252	0.80%
2023/04/24	0	0.00	2	56.50	56.20	-2	1,227	-0.16%
2023/04/21	2	56.50	0	0.00	56.70	2	1,227	0.16%
2023/04/20	2	58.50	0	0.00	58.40	2	1,207	0.17%
2023/04/19	1	59.90	0	0.00	59.80	1	1,203	0.08%
2023/04/18	25	61.44	0	0.00	60.40	25	1,192	2.10%
2023/04/14	1	61.80	2	61.70	61.70	-1	1,163	-0.09%
2023/04/13	1	61.20	1	61.50	61.50	0	1,151	0.00%
2023/04/12	5	61.90	1	63.20	63.60	4	1,060	0.38%
2023/04/07	0	0.00	2	60.70	59.80	-2	893	-0.22%
2023/03/30	2	58.50	0	0.00	59.20	2	867	0.23%
2023/03/24	1	59.70	2	59.80	59.80	-1	893	-0.11%
2023/03/23	1	59.40	0	0.00	59.40	1	897	0.11%
2023/03/20	2	56.80	0	0.00	57.70	2	924	0.22%
2023/03/15	5	56.78	8	56.59	56.50	-3	950	-0.32%
2023/03/14	1	57.60	1	57.40	57.00	0	982	0.00%
2023/03/13	1	58.00	1	58.50	58.60	0	996	0.00%
2023/03/10	2	59.55	1	59.00	59.00	1	1,031	0.10%
2023/03/07	0	0.00	2	62.80	62.30	-2	1,128	-0.18%
2023/03/06	0	0.00	2	61.70	61.90	-2	1,232	-0.16%
2023/03/03	0	59.80	2	59.50	59.40	-2	1,250	-0.16%
2023/03/02	2	58.40	0	0.00	58.40	2	1,318	0.15%
2023/03/01	4	58.35	0	0.00	58.70	4	1,338	0.30%
2023/02/21	5	64.12	0	0.00	64.50	5	1,383	0.36%
2023/02/20	1	64.00	1	64.70	64.90	0	1,384	0.00%
2023/02/07	0	0.00	1	60.60	60.60	-1	1,818	-0.05%
2023/02/06	2	59.80	0	0.00	59.80	2	1,853	0.11%
2023/02/02	0	0.00	2	60.20	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	1	58.60	59.20	-1	1,846	-0.05%
2023/01/17	0	0.00	3	55.00	55.00	-3	1,870	-0.16%
2022/12/22	0	0.00	2	55.00	54.90	-2	2,315	-0.09%
2022/12/13	2	59.00	2.1	58.90	59.20	-0.1	2,423	0.00%
2022/12/08	0	0.00	1	58.60	58.50	-1	2,507	-0.04%
2022/12/07	1	59.30	0	0.00	58.50	1	2,530	0.04%
2022/12/06	6	59.72	18	60.00	59.50	-12	2,550	-0.47%
2022/12/02	0	0.00	1	61.00	60.80	-1	2,533	-0.04%
2022/11/30	2	59.60	0	0.00	59.90	2	2,559	0.08%
2022/11/28	20	59.33	28	59.98	59.30	-8	2,579	-0.31%
2022/11/25	26	58.23	13	57.15	57.00	13	2,496	0.52%
2022/11/24	0	0.00	2	57.00	58.40	-2	2,494	-0.08%
2022/11/22	0	0.00	2	55.30	55.80	-2	2,503	-0.08%
2022/11/18	4	56.50	2	55.15	55.30	2	2,529	0.08%
2022/11/15	2	54.40	10	54.50	54.80	-8	2,672	-0.30%
2022/11/11	12	53.47	1	53.30	53.10	11	2,889	0.38%
2022/11/10	0	0.00	2	55.00	55.10	-2	2,772	-0.07%
2022/11/07	0	0.00	2	53.60	53.50	-2	2,618	-0.08%
2022/11/04	3.1	53.27	2	53.10	53.50	1.1	2,589	0.04%
2022/10/24	0	0.00	1	52.20	51.00	-1	2,442	-0.04%
2022/10/21	2	50.15	2	51.20	50.30	0	2,409	0.00%
2022/10/20	2	50.70	0	0.00	50.30	2	2,390	0.08%
2022/09/29	1	49.80	0	0.00	49.80	1	2,182	0.05%
2022/09/28	4	51.73	4	49.80	49.50	0	2,208	0.00%
2022/09/26	1	52.30	0	0.00	51.30	1	2,288	0.04%
2022/09/22	0	0.00	15	55.60	55.70	-15	2,257	-0.66%
2022/09/21	1	57.20	0	0.00	56.80	1	2,245	0.04%
2022/09/16	0	0.00	1	60.30	58.90	-1	2,240	-0.04%
2022/09/15	0	0.00	2	60.30	60.30	-2	2,236	-0.09%
2022/09/13	17	59.29	2	59.20	58.90	15	2,210	0.68%
2022/09/06	1	58.90	2	60.55	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	60.90	0	0.00	60.90	2	2,251	0.09%
2022/08/31	1	61.10	0	0.00	61.80	1	2,218	0.05%
2022/08/30	0	0.00	1	61.60	61.10	-1	2,198	-0.05%
2022/08/29	7	58.99	0	0.00	59.20	7	2,140	0.33%
2022/08/26	3	60.40	1	60.90	60.60	2	2,130	0.09%
2022/08/25	0	0.00	1	59.60	59.00	-1	2,116	-0.05%
2022/08/24	3	59.33	2	59.20	58.90	1	2,111	0.05%
2022/08/23	5	61.06	4	60.93	60.90	1	2,081	0.05%
2022/08/22	1	62.10	3	62.57	62.80	-2	2,037	-0.10%
2022/08/19	5	61.20	2	61.45	62.30	3	1,915	0.16%
2022/08/16	0	0.00	6	57.85	56.80	-6	1,730	-0.35%
2022/08/11	9	56.14	3	55.77	55.80	6	1,787	0.34%
2022/08/09	3	54.67	3	55.20	55.70	0	1,793	0.00%
2022/07/15	0	0.00	3	62.37	62.50	-3	2,303	-0.13%
2022/07/14	0	0.00	3	61.93	62.30	-3	2,321	-0.13%
2022/07/13	5	59.70	0	0.00	59.00	5	2,314	0.22%
2022/07/01	0	0.00	6	68.83	65.60	-6	2,296	-0.26%
2022/06/23	0	0.00	6	72.50	71.70	-6	2,678	-0.22%
2022/06/17	0	0.00	7	72.40	74.00	-7	3,136	-0.22%
2022/06/16	0	0.00	2	76.30	74.50	-2	3,133	-0.06%
2022/06/15	9	76.93	8	75.83	75.70	1	3,125	0.03%
2022/06/14	3	79.53	1	79.00	78.50	2	3,095	0.06%
2022/06/13	1	79.10	1	79.80	79.70	0	3,072	0.00%
2022/06/10	2	83.25	7	83.33	83.20	-5	3,034	-0.16%
2022/06/09	7	84.09	1	84.00	83.90	6	3,029	0.20%
2022/06/08	6	85.75	0	0.00	85.50	6	3,016	0.20%
2022/06/07	1	87.40	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	87.00	0	0.00	86.30	1	3,077	0.03%
2022/05/24	2	89.90	0	0.00	88.60	2	3,449	0.06%
2022/05/19	1	89.50	0	0.00	91.70	1	3,504	0.03%
2022/05/13	0	0.00	1	93.90	93.00	-1	3,578	-0.03%
2022/05/12	1	94.10	1	95.90	92.80	0	3,665	0.00%
2022/05/11	1	93.60	0	0.00	96.20	1	3,722	0.03%
2022/05/05	2	100.00	3	103.33	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	5	100.10	100.00	-5	4,157	-0.12%
2022/04/27	0	0.00	1	92.10	94.00	-1	4,363	-0.02%
2022/04/25	1	92.20	1	92.50	94.80	0	4,461	0.00%
2022/04/22	2	98.75	5	96.08	94.50	-3	4,492	-0.07%
2022/04/20	0	0.00	1	104.00	105.00	-1	4,574	-0.02%
2022/04/13	2	102.00	0	0.00	103.50	2	5,261	0.04%
2022/04/11	0	0.00	6	99.38	98.80	-6	5,549	-0.11%
2022/04/08	0	0.00	3	101.17	101.00	-3	5,619	-0.05%
2022/04/07	0	0.00	6	102.00	102.00	-6	5,729	-0.10%
2022/04/06	1	103.50	4	102.75	103.00	-3	5,870	-0.05%
2022/04/01	8	104.38	7	104.29	103.50	1	5,968	0.02%
2022/03/31	6	107.00	7	105.86	106.00	-1	6,026	-0.02%
2022/03/29	2	105.00	0	0.00	105.50	2	6,384	0.03%
2022/03/28	14	105.36	0	0.00	105.50	14	6,557	0.21%
2022/03/25	6	106.00	0	0.00	104.50	6	6,734	0.09%
2022/03/24	0	0.00	3	104.00	107.50	-3	6,998	-0.04%
2022/03/23	3	102.50	0	0.00	102.50	3	7,083	0.04%
2022/03/22	1	100.50	2	102.00	102.50	-1	7,145	-0.01%
2022/03/21	0	0.00	2	97.00	97.50	-2	7,026	-0.03%
2022/03/17	0	0.00	24	91.78	93.70	-24	7,026	-0.34%
2022/03/16	0	0.00	3	89.50	89.60	-3	7,022	-0.04%
2022/03/15	17	90.09	0	0.00	89.40	17	7,060	0.24%
2022/03/14	0	0.00	4	93.70	93.60	-4	7,065	-0.06%
2022/03/09	1	89.70	1	90.20	91.80	0	7,342	0.00%
2022/03/08	4	90.50	2	91.75	89.60	2	7,673	0.03%
2022/03/07	4	89.68	5	90.20	90.80	-1	7,944	-0.01%
2022/03/04	13	94.15	5	93.58	92.30	8	8,202	0.10%
2022/03/03	24	96.85	13	96.44	96.00	11	8,209	0.13%
2022/03/02	2	99.20	2	99.05	98.60	0	8,153	0.00%
2022/02/25	6	100.32	4	99.60	99.40	2	8,214	0.02%
2022/02/24	4	103.00	0	0.00	100.50	4	8,294	0.05%
2022/02/23	3	104.00	3	104.00	104.00	0	8,512	0.00%
2022/02/22	1	101.00	0	0.00	101.00	1	8,698	0.01%
2022/02/17	0	0.00	1	104.50	104.00	-1	8,972	-0.01%
2022/02/16	4	106.00	1	106.50	105.50	3	9,115	0.03%
2022/02/15	1	102.00	10	103.00	102.00	-9	9,329	-0.10%
2022/02/14	2	105.00	3	103.67	102.00	-1	9,571	-0.01%
2022/02/11	1	105.50	2	106.50	107.00	-1	9,870	-0.01%
2022/02/10	14	105.64	4	104.25	104.50	10	10,054	0.10%
2022/02/09	6	103.50	6	105.75	105.50	0	10,128	0.00%
2022/02/08	4	107.75	4	107.88	105.50	0	10,138	0.00%
2022/01/21	5	125.00	5	121.50	121.00	0	10,262	0.00%
2022/01/17	3	123.67	1	126.50	127.50	2	10,437	0.02%
2022/01/13	1	123.50	1	124.50	122.50	0	10,540	0.00%
2022/01/12	2	126.50	2	127.25	126.50	0	10,553	0.00%
2022/01/11	2	131.25	2	129.75	129.00	0	10,539	0.00%
2022/01/10	2	133.00	5	129.80	129.00	-3	10,515	-0.03%
2022/01/07	1	130.00	0	0.00	125.00	1	10,675	0.01%
2022/01/06	3	133.00	3	134.50	137.00	0	10,737	0.00%
2022/01/05	1	133.00	0	0.00	128.50	1	10,568	0.01%
2021/12/30	3	129.83	5	130.30	130.50	-2	10,330	-0.02%
2021/12/29	2	129.50	4	127.63	129.00	-2	10,231	-0.02%
2021/12/28	2	125.75	3	126.17	127.00	-1	10,118	-0.01%
2021/12/27	1	120.50	1	122.50	124.00	0	10,047	0.00%
2021/12/24	6	123.42	3	126.33	123.00	3	10,005	0.03%
2021/12/23	1	127.50	5	127.30	129.00	-4	9,825	-0.04%
2021/12/22	2	118.00	0	0.00	117.50	2	9,611	0.02%
2021/12/21	2	115.25	2	115.75	118.00	0	9,542	0.00%
2021/12/20	3	112.67	3	115.33	114.00	0	9,781	0.00%
2021/12/17	2	103.00	4	106.50	108.00	-2	9,552	-0.02%
2021/12/16	0	0.00	11	100.40	102.50	-11	9,333	-0.12%
2021/12/15	1	95.80	2	96.05	96.00	-1	9,206	-0.01%
2021/12/14	1	94.20	1	95.70	94.20	0	9,242	0.00%
2021/12/13	2	96.30	0	0.00	95.20	2	9,303	0.02%
2021/12/08	6	95.08	3	95.43	95.40	3	9,715	0.03%
2021/12/07	8	94.51	5	94.18	93.60	3	10,136	0.03%
2021/12/06	1	96.30	2	96.40	95.60	-1	10,457	-0.01%
2021/12/03	2	96.50	0	0.00	96.30	2	10,554	0.02%
2021/12/02	2	99.55	2	97.65	98.30	0	10,616	0.00%
2021/12/01	13	108.50	10	105.20	103.00	3	10,358	0.03%
2021/11/30	1	106.00	6	111.42	114.00	-5	10,353	-0.05%
2021/11/29	1	103.00	8	101.29	104.00	-7	10,326	-0.07%
2021/11/23	3	105.00	2	100.15	99.00	1	10,249	0.01%
2021/11/22	1	103.50	3	107.67	102.50	-2	10,121	-0.02%
2021/11/19	0	0.00	4	103.63	103.00	-4	9,883	-0.04%
2021/11/16	3	99.43	1	97.50	100.50	2	9,481	0.02%
2021/11/15	5	104.00	4	102.63	103.50	1	9,310	0.01%
2021/11/12	4	99.88	0	0.00	98.90	4	9,148	0.04%
2021/11/11	0	0.00	3	101.33	101.50	-3	8,880	-0.03%
2021/11/10	6	93.90	6	93.33	92.30	0	8,609	0.00%
2021/11/09	0	0.00	10	92.29	93.60	-10	8,228	-0.12%
2021/11/08	3	85.17	2	85.50	85.10	1	7,972	0.01%
2021/11/05	2	83.10	2	84.30	85.00	0	7,842	0.00%
2021/11/04	3	82.03	10	83.05	84.80	-7	7,630	-0.09%
2021/11/03	1	79.90	2	80.05	79.90	-1	7,371	-0.01%
2021/11/02	1	76.50	0	0.00	76.30	1	7,284	0.01%
2021/11/01	0	0.00	4	79.93	80.00	-4	7,196	-0.06%
2021/10/29	0	0.00	1	75.70	78.00	-1	7,122	-0.01%
2021/10/28	1	73.90	0	0.00	74.40	1	7,055	0.01%
2021/10/27	0	0.00	1	75.00	75.60	-1	7,006	-0.01%
2021/10/26	5	75.32	0	0.00	75.10	5	6,952	0.07%
2021/10/25	2	79.00	2	78.35	77.50	0	6,781	0.00%
2021/10/22	0	0.00	10	81.25	80.80	-10	6,653	-0.15%
2021/10/21	2	78.75	1	79.40	78.20	1	6,455	0.02%
2021/10/20	1	78.60	0	0.00	77.90	1	6,355	0.02%
2021/10/19	0	0.00	1	77.90	78.50	-1	6,208	-0.02%
2021/10/18	0	0.00	1	76.10	77.30	-1	6,132	-0.02%
2021/10/15	2	73.95	3	76.57	76.00	-1	6,050	-0.02%
2021/10/14	0	0.00	4	73.25	73.90	-4	5,766	-0.07%
2021/10/13	0	0.00	17	71.50	70.80	-17	5,597	-0.30%
2021/10/12	1	71.50	0	0.00	72.00	1	5,590	0.02%
2021/10/07	4	70.30	4	70.23	70.80	0	5,641	0.00%
2021/10/04	1	66.50	0	0.00	65.00	1	5,466	0.02%
2021/10/01	7	66.70	0	0.00	65.10	7	5,413	0.13%
2021/09/30	2	69.15	1	68.60	68.00	1	5,326	0.02%
2021/09/29	0	0.00	2	69.95	69.50	-2	5,269	-0.04%
2021/09/28	15	73.54	0	0.00	72.60	15	5,202	0.29%
2021/09/27	1	72.50	3.5	73.46	73.10	-2.5	5,041	-0.05%
2021/09/24	0	0.00	1	70.80	71.30	-1	4,553	-0.02%
2021/09/23	13	69.06	11	68.90	69.00	2	4,403	0.05%
2021/09/17	0	0.00	2	68.90	68.70	-2	4,283	-0.05%
2021/09/15	3	67.37	6	68.85	68.90	-3	4,143	-0.07%
2021/09/14	0	0.00	1	70.70	70.30	-1	3,902	-0.03%
2021/09/13	1	72.70	1	72.50	73.00	0	3,808	0.00%
2021/09/10	24	72.38	29.4	71.72	73.10	-5.4	3,676	-0.15%
2021/09/09	2	70.90	43.9	71.16	71.50	-41.9	3,227	-1.30%
2021/09/08	17	68.08	11	65.62	66.80	6	2,827	0.21%
2021/09/07	13	67.55	16	68.44	69.90	-3	2,656	-0.11%
2021/09/06	28.3	67.87	0	0.00	68.40	28.3	2,407	1.18%
2021/09/03	16	69.68	16	69.94	70.50	0	2,298	0.00%
2021/09/02	13	67.68	6	68.25	68.60	7	1,979	0.35%
2021/09/01	0	0.00	5	63.12	65.80	-5	1,608	-0.31%
2021/08/31	2	60.70	2	62.00	62.00	0	1,458	0.00%
2021/08/10	0	0.00	1	59.80	58.40	-1	1,590	-0.06%
2021/08/09	2	59.80	0	0.00	59.80	2	1,666	0.12%
2021/08/05	2	61.30	2	62.20	60.40	0	1,783	0.00%
2021/08/04	0	0.00	2	61.30	61.00	-2	1,826	-0.11%
2021/07/27	2	60.50	0	0.00	59.60	2	2,002	0.10%
2021/07/22	0	0.00	1	62.70	62.30	-1	2,060	-0.05%
2021/07/14	3	64.50	6	64.47	65.40	-3	1,996	-0.15%
2021/07/01	2	59.80	0	0.00	59.70	2	2,156	0.09%
2021/06/24	0	0.00	2	61.60	61.20	-2	2,242	-0.09%
2021/06/21	0	0.00	1	59.80	59.50	-1	2,212	-0.05%
2021/06/15	0	0.00	1	58.10	58.30	-1	2,265	-0.04%
2021/06/08	1	55.00	0	0.00	55.10	1	2,322	0.04%
2021/06/03	0	0.00	2	55.80	56.30	-2	2,382	-0.08%
2021/06/02	2	56.10	0	0.00	55.90	2	2,393	0.08%
2021/05/28	1	56.10	2	56.20	55.70	-1	2,548	-0.04%
2021/05/25	0	0.00	2	54.70	55.20	-2	2,608	-0.08%
2021/05/24	6	53.40	0	0.00	53.70	6	2,607	0.23%
2021/05/21	0	0.00	1	52.50	52.40	-1	2,605	-0.04%
2021/05/19	0	0.00	1	51.00	51.90	-1	2,594	-0.04%
2021/05/17	4	44.89	0	0.00	44.55	4	2,584	0.15%
2021/05/14	2	49.30	12	50.13	49.50	-10	2,540	-0.39%
2021/05/13	1	51.50	9	51.53	50.80	-8	2,494	-0.32%
2021/05/12	9	55.52	19	55.22	55.20	-10	2,437	-0.41%
2021/05/11	8	61.40	3	61.57	61.30	5	2,407	0.21%
2021/05/07	2	68.70	2	68.60	68.80	0	2,344	0.00%
2021/05/06	2	68.10	2	68.10	67.90	0	2,357	0.00%
2021/05/05	0	0.00	16	66.78	66.50	-16	2,436	-0.66%
2021/05/04	16	64.97	9	64.74	65.80	7	2,472	0.28%
2021/05/03	0	0.00	37	65.79	65.20	-37	2,493	-1.48%
2021/04/29	0	0.00	1	66.80	66.80	-1	2,494	-0.04%
2021/04/28	21	68.31	10	68.55	67.80	11	2,506	0.44%
2021/04/27	34	67.11	1	66.70	67.50	33	2,459	1.34%
2021/04/26	19	67.00	0	0.00	67.00	19	2,471	0.77%
2021/04/23	1	66.40	1	67.20	67.00	0	2,476	0.00%
2021/04/22	1	66.70	0	0.00	66.80	1	2,524	0.04%
2021/04/21	0	0.00	3	68.00	67.90	-3	2,556	-0.12%
2021/04/20	1	67.00	1	67.40	67.20	0	2,535	0.00%
2021/04/19	2	66.90	5	67.14	67.20	-3	2,565	-0.12%
2021/04/16	1	65.60	1	66.00	65.90	0	2,547	0.00%
2021/04/15	0	0.00	4	63.25	64.00	-4	2,554	-0.16%
2021/04/14	7	62.56	0	0.00	62.00	7	2,567	0.27%
2021/04/13	5	65.34	23	65.03	64.30	-18	2,516	-0.72%
2021/04/09	18	66.79	2	66.50	66.50	16	2,482	0.64%
2021/04/08	32	66.68	0	0.00	66.70	32	2,468	1.30%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	8	67.06	1	67.00	66.80	7	2,449	0.29%
2021/04/01	2	67.10	0	0.00	66.70	2	2,460	0.08%
2021/03/29	1	67.00	1	66.90	67.10	0	2,528	0.00%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/22	1	66.80	0	0.00	66.80	1	2,734	0.04%
2021/03/19	1	67.80	1	67.50	67.40	0	2,732	0.00%
2021/03/18	0	0.00	2	67.50	67.40	-2	2,752	-0.07%
2021/03/17	0	0.00	10	68.20	67.70	-10	2,780	-0.36%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.40	0	0.00	67.90	1	2,845	0.04%
2021/03/11	1	67.70	2	68.25	68.10	-1	2,887	-0.03%
2021/03/10	10	68.00	3	67.97	67.70	7	2,882	0.24%
2021/03/09	2	66.85	2	66.70	67.00	0	2,885	0.00%
2021/03/08	0	0.00	5	68.32	67.90	-5	2,871	-0.17%
2021/03/05	1	68.10	2	68.25	68.60	-1	2,898	-0.03%
2021/03/04	7	68.79	1	68.50	68.20	6	2,914	0.21%
2021/03/03	1	71.70	0	0.00	71.10	1	2,864	0.03%
2021/03/02	1	71.80	5	71.42	71.00	-4	2,890	-0.14%
2021/02/25	0	0.00	3	70.83	71.10	-3	2,857	-0.10%
2021/02/24	3	70.77	2	70.50	70.30	1	2,864	0.03%
2021/02/23	1	70.50	2	70.55	70.40	-1	2,862	-0.03%
2021/02/22	0	0.00	45	71.21	71.20	-45	2,930	-1.54%
2021/02/18	6.5	71.34	1	71.20	71.20	5.5	2,978	0.18%
2021/02/17	4	68.58	1	69.40	69.30	3	3,011	0.10%
2021/02/03	1	66.80	0	0.00	67.00	1	3,045	0.03%
2021/02/02	2	67.30	0	0.00	67.00	2	3,048	0.07%
2021/01/29	0	0.00	6	69.05	68.80	-6	3,112	-0.19%
2021/01/28	2	70.15	0	0.00	70.20	2	3,078	0.06%
2021/01/27	2	71.80	3	70.13	71.70	-1	3,027	-0.03%
2021/01/26	1	68.60	70	68.30	68.60	-69	2,911	-2.37%
2021/01/25	0	0.00	11	69.35	69.00	-11	2,864	-0.38%
2021/01/22	0	0.00	25	68.12	68.40	-25	2,838	-0.88%
2021/01/20	0	0.00	30	68.13	68.50	-30	2,870	-1.04%
2021/01/19	40	69.10	25	68.79	68.80	15	2,868	0.52%
2021/01/15	1	69.40	1	70.40	68.90	0	2,838	0.00%
2021/01/13	152	67.44	2	67.75	68.10	150	2,736	5.48%	大買/鉅額交易
2021/01/12	2	66.50	0	0.00	66.70	2	2,719	0.07%
2021/01/08	3	68.40	0	0.00	67.50	3	2,673	0.11%
2021/01/07	10	68.20	0	0.00	68.10	10	2,656	0.38%
2020/12/25	3	68.93	0	0.00	68.80	3	2,581	0.12%
2020/12/24	1	69.80	0	0.00	70.20	1	2,571	0.04%
2020/12/22	1	68.30	0	0.00	67.60	1	2,576	0.04%
2020/12/21	3	69.00	0	0.00	68.30	3	2,515	0.12%
2020/12/10	3	75.30	0	0.00	74.60	3	2,880	0.10%
2020/12/07	3	78.00	0	0.00	77.30	3	2,949	0.10%
2020/12/01	1	82.60	1	82.90	83.40	0	2,889	0.00%
2020/11/30	0	0.00	10	82.30	81.30	-10	2,889	-0.35%
2020/11/27	0	0.00	1	85.20	83.40	-1	2,869	-0.03%
2020/11/26	2	84.00	0	0.00	84.10	2	2,840	0.07%
2020/11/23	2	82.75	3.4	81.76	81.50	-1.4	2,871	-0.05%
2020/11/20	2	82.45	2.1	82.62	82.90	-0.1	2,874	0.00%
2020/11/19	13	83.03	3	82.10	82.40	10	2,877	0.35%
2020/11/17	4	81.83	2	81.35	81.60	2	2,822	0.07%
2020/11/16	1	80.90	11	82.01	81.80	-10	2,855	-0.35%
2020/11/12	0	0.00	2	79.70	79.00	-2	2,857	-0.07%
2020/11/11	1	78.80	2	79.50	79.70	-1	2,871	-0.03%
2020/11/10	0	0.00	1	77.50	78.50	-1	2,919	-0.03%
2020/11/06	2	79.30	6	78.47	78.50	-4	3,079	-0.13%
2020/11/05	0	0.00	4	75.75	76.00	-4	3,050	-0.13%
2020/11/04	0	0.00	3	75.27	75.80	-3	3,117	-0.10%
2020/11/03	2	76.00	0	0.00	74.90	2	3,232	0.06%
2020/11/02	1	75.10	1	74.40	75.20	0	3,373	0.00%
2020/10/30	4	76.60	6	74.98	74.10	-2	3,595	-0.06%
2020/10/23	1	72.40	0	0.00	73.30	1	3,857	0.03%
2020/10/22	0	0.00	2	72.00	72.20	-2	3,945	-0.05%
2020/10/21	0	0.00	1	72.60	72.90	-1	4,023	-0.02%
2020/10/20	1	71.30	0	0.00	71.60	1	4,154	0.02%
2020/10/16	2	70.50	0	0.00	70.70	2	4,260	0.05%
2020/10/15	0	0.00	3	70.97	70.90	-3	4,345	-0.07%
2020/10/12	1	71.90	0	0.00	72.00	1	4,540	0.02%
2020/10/07	0	0.00	1	73.40	72.90	-1	4,600	-0.02%
2020/10/06	1	71.90	0	0.00	71.70	1	4,641	0.02%
2020/09/25	2	73.00	0	0.00	72.40	2	5,108	0.04%
2020/09/24	2	76.00	0	0.00	74.60	2	5,324	0.04%
2020/09/23	2	77.65	2	79.95	77.30	0	5,685	0.00%
2020/09/18	0	0.00	1	78.50	77.00	-1	5,673	-0.02%
2020/09/16	0	0.00	2	77.95	78.00	-2	5,632	-0.04%
2020/09/15	2	76.40	7	76.93	77.10	-5	5,684	-0.09%
2020/09/14	2	74.35	2	73.70	74.20	0	5,814	0.00%
2020/09/11	0	0.00	1	71.20	71.00	-1	5,733	-0.02%
2020/09/09	2	70.20	0	0.00	71.20	2	5,989	0.03%
2020/09/03	1	71.20	1	72.60	71.10	0	6,194	0.00%
2020/09/02	1	70.80	2	71.55	70.80	-1	6,193	-0.02%
2020/09/01	1	71.00	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.40	72.30	-1	6,318	-0.02%
2020/08/28	1	71.20	0	0.00	70.80	1	6,344	0.02%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/20	2	72.00	0	0.00	70.50	2	6,500	0.03%
2020/08/19	3	73.50	0	0.00	73.50	3	6,602	0.05%
2020/08/18	1	75.80	1	75.90	75.20	0	6,665	0.00%
2020/08/17	1	74.80	0	0.00	76.20	1	6,804	0.01%
2020/08/12	1	72.90	0	0.00	73.20	1	7,304	0.01%
2020/08/11	0	0.00	1	76.80	75.80	-1	7,256	-0.01%
2020/08/10	3	74.47	0	0.00	74.40	3	7,261	0.04%
2020/08/07	4	76.65	0	0.00	76.30	4	7,369	0.05%
2020/08/06	7	81.20	2	80.55	79.60	5	7,356	0.07%
2020/08/05	5	81.52	8	81.95	83.10	-3	7,623	-0.04%
2020/08/03	2	76.35	0	0.00	73.70	2	7,519	0.03%
2020/07/31	1	80.00	0	0.00	80.40	1	7,730	0.01%
2020/07/30	1	79.60	0	0.00	79.60	1	8,002	0.01%
2020/07/29	6	80.62	0	0.00	80.10	6	8,006	0.07%
2020/07/28	4	80.75	0	0.00	82.00	4	8,007	0.05%
2020/07/27	3	80.10	3	82.00	80.00	0	7,992	0.00%
2020/07/24	2	82.00	7	84.49	80.80	-5	8,093	-0.06%
2020/07/17	5	80.68	4	81.05	78.90	1	8,302	0.01%
2020/07/13	0	0.00	3	78.00	77.70	-3	8,523	-0.04%
2020/07/10	8	78.29	0	0.00	77.70	8	8,572	0.09%
2020/07/09	5	82.80	4	82.78	81.10	1	8,601	0.01%
2020/07/07	0	0.00	7	79.94	79.80	-7	8,630	-0.08%
2020/07/06	1	80.50	1	79.60	78.90	0	8,763	0.00%
2020/07/03	1	80.00	1	78.50	78.00	0	8,994	0.00%
2020/07/02	5	75.20	16	76.63	79.40	-11	8,939	-0.12%
2020/07/01	0	0.00	3	72.23	72.20	-3	8,738	-0.03%
2020/06/30	3	68.80	1	69.10	69.10	2	8,712	0.02%
2020/06/29	1	70.00	1	69.20	69.10	0	8,739	0.00%
2020/06/23	13	72.05	10	71.50	70.60	3	8,835	0.03%
2020/06/22	26	72.80	26	72.65	72.30	0	8,839	0.00%
2020/06/19	8	73.15	8	73.31	73.60	0	8,860	0.00%
2020/06/17	2	69.00	0	0.00	69.00	2	8,838	0.02%
2020/06/16	5	70.28	2	68.40	70.60	3	8,860	0.03%
2020/06/15	4	67.50	2	68.30	67.30	2	8,868	0.02%
2020/06/11	4	65.10	16	65.94	65.20	-12	9,095	-0.13%
2020/06/10	7	66.03	0	0.00	67.00	7	9,153	0.08%
2020/06/09	3	66.50	4	66.75	66.20	-1	9,234	-0.01%
2020/06/08	2	66.75	0	0.00	67.00	2	9,341	0.02%
2020/06/05	10	66.92	0	0.00	67.30	10	9,400	0.11%
2020/06/04	0	0.00	1	69.80	69.80	-1	9,466	-0.01%
2020/06/03	2	70.20	2	68.80	70.20	0	9,620	0.00%
2020/06/02	2	70.40	3	69.40	69.00	-1	9,744	-0.01%
2020/06/01	2	69.70	0	0.00	69.60	2	9,816	0.02%
2020/05/29	0	0.00	15	68.27	68.70	-15	9,858	-0.15%
2020/05/28	6	68.70	8	68.15	68.10	-2	10,032	-0.02%
2020/05/27	10	67.79	8	68.12	68.10	2	10,091	0.02%
2020/05/26	21	69.46	2	70.30	68.20	19	10,310	0.18%
2020/05/25	7	71.13	2	72.30	72.50	5	10,445	0.05%
2020/05/22	0	0.00	1	70.00	69.70	-1	10,475	-0.01%
2020/05/21	7	69.14	14	69.86	71.50	-7	10,464	-0.07%
2020/05/20	23	63.28	28	64.35	65.00	-5	10,220	-0.05%
2020/05/19	7	62.71	16	62.72	62.90	-9	10,586	-0.09%
2020/05/15	9	61.92	3	60.93	60.80	6	10,820	0.06%
2020/05/14	11	61.44	5	62.84	60.60	6	11,202	0.05%
2020/05/13	0	0.00	4	62.28	61.90	-4	11,770	-0.03%
2020/05/12	11	63.05	22	62.73	62.10	-11	12,247	-0.09%
2020/05/11	3	60.50	6	61.37	61.40	-3	12,047	-0.02%
2020/05/08	8	60.21	2	60.20	60.20	6	12,006	0.05%
2020/05/07	19	60.56	6	60.88	60.10	13	12,034	0.11%
2020/05/06	4	57.30	0	0.00	58.60	4	11,835	0.03%
2020/04/29	15	57.80	13	57.22	56.30	2	12,041	0.02%
2020/04/28	2	55.70	12	56.56	57.20	-10	12,202	-0.08%
2020/04/27	1	54.10	0	0.00	54.00	1	12,135	0.01%
2020/04/24	0	0.00	1	54.00	54.00	-1	12,214	-0.01%
2020/04/23	1	56.60	11	55.52	54.60	-10	12,367	-0.08%
2020/04/22	12	54.94	2	55.10	55.90	10	12,442	0.08%
2020/04/21	2	53.95	12	54.92	54.00	-10	12,394	-0.08%
2020/04/17	1	53.70	0	0.00	52.00	1	12,138	0.01%
2020/04/16	0	0.00	1	53.00	53.40	-1	12,063	-0.01%
2020/04/15	0	0.00	3	53.33	53.00	-3	12,025	-0.02%
2020/04/13	1	54.10	11	54.00	53.10	-10	11,862	-0.08%
2020/04/10	0	0.00	1	53.20	52.50	-1	11,721	-0.01%
2020/04/09	1	53.00	6	53.37	52.80	-5	11,677	-0.04%
2020/04/08	5	50.70	8	50.60	51.80	-3	11,479	-0.03%
2020/04/07	4	48.08	11	47.29	48.40	-7	11,116	-0.06%
2020/04/06	5	43.98	0	0.00	44.00	5	10,970	0.05%
2020/04/01	10	45.58	0	0.00	45.50	10	10,811	0.09%
2020/03/31	2	47.08	3	47.20	47.10	-1	10,793	-0.01%
2020/03/30	0	0.00	1	48.50	48.70	-1	10,818	-0.01%
2020/03/27	12	50.45	0	0.00	48.40	12	10,907	0.11%
2020/03/26	1	51.90	1	51.10	51.80	0	10,903	0.00%
2020/03/25	6	53.62	3	52.50	51.40	3	10,937	0.03%
2020/03/24	7	52.57	9	52.21	52.50	-2	10,937	-0.02%
2020/03/23	8	51.78	7	52.56	51.00	1	10,976	0.01%
2020/03/20	3	50.72	13	50.79	51.40	-10	10,835	-0.09%
2020/03/19	13	47.16	3	47.92	47.20	10	10,721	0.09%
2020/03/18	3	51.13	3	51.30	50.50	0	10,591	0.00%
2020/03/17	1	49.25	5	48.58	49.15	-4	10,397	-0.04%
2020/03/16	2	49.60	13	47.50	46.55	-11	10,242	-0.11%
2020/03/13	0	0.00	7	45.57	49.45	-7	10,142	-0.07%
2020/03/12	7	50.99	6	51.05	50.00	1	10,088	0.01%
2020/03/11	6	54.57	1	55.80	54.20	5	9,966	0.05%
2020/03/10	4	53.48	5	53.58	55.20	-1	9,869	-0.01%
2020/03/09	14	56.49	5	56.98	55.00	9	9,664	0.09%
2020/03/06	5	57.18	8	57.90	57.60	-3	9,457	-0.03%
2020/03/05	4	57.98	2	57.55	56.90	2	9,328	0.02%
2020/03/04	4	56.85	2	56.70	56.70	2	9,246	0.02%
2020/03/03	3	57.67	7	58.41	57.90	-4	9,238	-0.04%
2020/03/02	5	55.62	5	56.16	56.00	0	9,054	0.00%
2020/02/27	16	56.68	19	58.14	55.40	-3	8,973	-0.03%
2020/02/26	13	57.68	13	57.51	57.10	0	8,663	0.00%
2020/02/25	11	55.68	4	55.78	55.90	7	8,348	0.08%
2020/02/24	1	56.10	2	57.15	55.70	-1	8,210	-0.01%
2020/02/21	4	55.30	7	55.59	55.50	-3	8,069	-0.04%
2020/02/20	21	55.97	13	54.96	55.50	8	7,975	0.10%
2020/02/19	2	58.15	2	58.15	58.20	0	7,523	0.00%
2020/02/18	7	57.64	2	57.60	57.20	5	7,427	0.07%
2020/02/17	12	60.77	7	61.17	59.70	5	7,168	0.07%
2020/02/14	18	59.66	19	58.48	60.30	-1	6,726	-0.01%
2020/02/13	18	54.78	8	54.85	54.90	10	6,002	0.17%
2020/02/11	1	52.60	1	51.90	52.00	0	5,386	0.00%
2020/02/10	1	52.00	1	52.30	51.30	0	5,538	0.00%
2020/02/07	5	52.06	7	52.19	52.00	-2	5,440	-0.04%
2020/02/06	1	53.40	1	53.00	53.60	0	5,321	0.00%
2020/02/05	9	52.89	10	53.17	52.60	-1	5,214	-0.02%
2020/02/04	13	52.12	23	51.94	51.70	-10	4,944	-0.20%
2020/02/03	11	52.45	7	52.27	52.70	4	4,849	0.08%
2020/01/31	18	51.94	22	52.59	53.30	-4	4,686	-0.09%
2020/01/30	1	49.40	12	50.05	49.80	-11	4,367	-0.25%
2020/01/20	0	0.00	1	51.10	51.00	-1	4,231	-0.02%
2020/01/17	0	0.00	1	50.50	50.30	-1	4,153	-0.02%
2020/01/16	3	49.13	9	49.19	49.20	-6	3,998	-0.15%
2020/01/15	1	47.15	2	47.50	47.20	-1	3,778	-0.03%
2020/01/13	0	0.00	78	46.20	46.65	-78	3,761	-2.07%
2020/01/10	2	45.40	56	45.42	45.40	-54	3,835	-1.41%
2020/01/09	0	0.00	20	45.53	45.30	-20	3,831	-0.52%
2020/01/08	5	44.30	0	0.00	44.20	5	3,898	0.13%
2020/01/07	0	0.00	11	44.56	44.70	-11	3,949	-0.28%
2020/01/06	1	45.75	0	0.00	45.65	1	3,964	0.03%
2020/01/03	5	46.36	2	46.20	46.30	3	4,085	0.07%
2020/01/02	1	47.15	2	46.60	47.25	-1	4,108	-0.02%
2019/12/31	2	46.00	0	0.00	46.00	2	4,206	0.05%
2019/12/26	13	46.10	6	46.63	46.05	7	4,260	0.16%
2019/12/25	4	47.48	17	48.09	47.20	-13	4,222	-0.31%
2019/12/24	4	47.34	12	47.59	47.70	-8	4,240	-0.19%
2019/12/23	2	46.93	10	47.36	47.60	-8	4,127	-0.19%
2019/12/20	0	0.00	1	45.75	46.00	-1	3,987	-0.03%
2019/12/19	6	45.98	2	46.40	46.50	4	3,933	0.10%
2019/12/18	6	45.24	3	45.43	45.10	3	3,831	0.08%
2019/12/13	1	44.15	1	43.80	43.70	0	3,946	0.00%
2019/12/12	1	42.80	1	43.45	43.45	0	3,953	0.00%
2019/12/09	4	42.83	7	42.99	42.60	-3	4,163	-0.07%
2019/12/06	1	43.75	2	44.08	44.05	-1	4,135	-0.02%
2019/12/04	2	42.75	0	0.00	43.00	2	4,464	0.04%
2019/12/03	0	0.00	1	43.30	42.90	-1	4,563	-0.02%
2019/12/02	5	42.67	1	43.00	42.65	4	4,603	0.09%
2019/11/29	7	44.01	0	0.00	43.75	7	4,658	0.15%
2019/11/28	3	44.50	7	44.74	44.80	-4	4,686	-0.09%
2019/11/27	1	43.75	0	0.00	43.95	1	4,687	0.02%
2019/11/26	0	0.00	1	43.35	43.60	-1	4,722	-0.02%
2019/11/25	0	0.00	7	43.02	42.95	-7	4,789	-0.15%
2019/11/22	2	42.80	0	0.00	42.70	2	4,867	0.04%
2019/11/21	1	42.50	1	42.90	43.20	0	4,990	0.00%
2019/11/20	3	43.13	0	0.00	43.15	3	5,080	0.06%
2019/11/19	3	43.80	13	44.70	43.60	-10	5,197	-0.19%
2019/11/18	3	44.02	3	44.30	44.30	0	5,226	0.00%
2019/11/15	0	0.00	2	42.40	43.00	-2	5,233	-0.04%
2019/11/14	20	41.83	0	0.00	41.65	20	5,387	0.37%
2019/11/13	1	42.60	0	0.00	42.70	1	5,441	0.02%
2019/11/11	1	42.70	0	0.00	42.10	1	5,660	0.02%
2019/11/08	54	44.14	2	43.90	43.85	52	5,702	0.91%
2019/11/07	106	43.96	9	44.19	44.45	97	5,784	1.68%	大買/
2019/11/04	1	43.15	0	0.00	42.55	1	6,228	0.02%
2019/10/31	2	43.38	4	43.40	43.25	-2	6,445	-0.03%
2019/10/30	0	0.00	1	43.10	43.15	-1	6,554	-0.02%
2019/10/28	2	42.40	0	0.00	42.30	2	6,674	0.03%
2019/10/24	0	0.00	1	43.10	43.40	-1	6,710	-0.01%
2019/10/23	1	42.40	0	0.00	42.50	1	6,712	0.01%
2019/10/22	1	43.00	0	0.00	42.75	1	6,735	0.01%
2019/10/21	0	0.00	1	42.00	42.55	-1	6,731	-0.01%
2019/10/18	2	42.93	4	43.00	42.85	-2	6,792	-0.03%
2019/10/17	0	0.00	1	41.25	41.50	-1	6,731	-0.01%
2019/10/16	1	42.00	0	0.00	41.80	1	6,818	0.01%
2019/10/15	0	0.00	1	40.55	40.60	-1	6,821	-0.01%
2019/10/09	1	39.30	1	38.95	38.85	0	6,895	0.00%
2019/10/08	1	41.15	62	41.22	41.05	-61	6,871	-0.89%
2019/10/07	3	42.43	12	40.98	42.30	-9	6,886	-0.13%
2019/10/04	6	40.58	8	40.75	40.30	-2	6,848	-0.03%
2019/10/01	0	0.00	3	42.35	42.20	-3	6,981	-0.04%
2019/09/27	13	42.14	0	0.00	42.05	13	6,999	0.19%
2019/09/26	2	43.85	2	43.78	43.85	0	7,086	0.00%
2019/09/25	0	0.00	2	43.60	43.60	-2	7,157	-0.03%
2019/09/24	2	44.25	0	0.00	43.80	2	7,262	0.03%
2019/09/23	0	0.00	2	44.28	44.30	-2	7,290	-0.03%
2019/09/19	3	43.78	0	0.00	43.60	3	7,393	0.04%
2019/09/18	2	43.68	1	43.15	43.40	1	7,383	0.01%
2019/09/17	1	45.25	2	45.40	45.20	-1	7,202	-0.01%
2019/09/16	3	44.88	4	45.46	44.85	-1	7,215	-0.01%
2019/09/12	4	47.18	7	47.35	46.70	-3	7,126	-0.04%
2019/09/11	5	47.15	7	47.26	47.15	-2	7,212	-0.03%
2019/09/10	3	46.55	1	46.90	46.85	2	7,338	0.03%
2019/09/09	11	47.99	43	48.45	46.70	-32	7,411	-0.43%
2019/09/06	3	51.50	3	51.43	51.50	0	7,243	0.00%
2019/09/05	9	51.49	2	51.70	51.40	7	7,472	0.09%
2019/09/04	13	51.07	5	50.94	51.00	8	7,480	0.11%
2019/09/03	3	51.20	0	0.00	50.50	3	7,592	0.04%
2019/09/02	21	51.29	12	50.31	51.70	9	7,645	0.12%
2019/08/30	39	50.84	17	50.48	50.30	22	7,796	0.28%
2019/08/29	3	50.80	1	50.80	50.80	2	7,929	0.03%
2019/08/28	3	50.47	1	50.40	50.60	2	7,921	0.03%
2019/08/27	4	51.38	1	52.10	51.00	3	7,869	0.04%
2019/08/26	22	51.66	0	0.00	51.30	22	7,858	0.28%
2019/08/23	4	53.85	2	53.90	53.60	2	7,771	0.03%
2019/08/22	32	54.80	3	54.70	54.90	29	7,731	0.38%
2019/08/21	9	54.96	1	55.30	54.20	8	7,650	0.10%
2019/08/20	8	55.70	7	55.10	55.00	1	7,684	0.01%
2019/08/19	18	55.87	3	55.20	55.20	15	7,690	0.20%
2019/08/16	11	53.32	1	53.70	53.20	10	7,605	0.13%
2019/08/15	1	53.60	1	54.00	53.90	0	7,544	0.00%
2019/08/14	4	54.83	9	54.91	54.60	-5	7,517	-0.07%
2019/08/13	2	53.95	1	54.50	53.10	1	7,466	0.01%
2019/08/12	6	54.85	6	55.08	54.40	0	7,543	0.00%
2019/08/08	8	55.96	13	55.51	56.50	-5	7,500	-0.07%
2019/08/07	3	53.30	1	53.10	52.80	2	7,291	0.03%
2019/08/06	2	53.10	16	53.37	53.80	-14	7,271	-0.19%
2019/08/05	6	50.85	0	0.00	50.70	6	7,113	0.08%
2019/08/02	0	0.00	4	53.50	52.70	-4	7,225	-0.06%
2019/08/01	1	52.70	2	52.60	53.00	-1	7,491	-0.01%
2019/07/31	1	51.60	1	51.70	51.60	0	7,711	0.00%
2019/07/30	0	0.00	2	51.25	51.50	-2	7,891	-0.03%
2019/07/29	4	50.60	1	50.40	50.50	3	7,944	0.04%
2019/07/25	3	49.67	0	0.00	49.85	3	8,164	0.04%
2019/07/24	6	49.48	1	49.35	49.40	5	8,324	0.06%
2019/07/23	0	0.00	3	49.85	49.80	-3	8,400	-0.04%
2019/07/22	3	51.00	4	50.60	50.70	-1	8,389	-0.01%
2019/07/18	3	49.18	154	49.18	49.00	-151	8,547	-1.77%	大賣/鉅額交易
2019/07/17	1	50.00	0	0.00	50.10	1	8,531	0.01%
2019/07/16	3	51.53	0	0.00	50.70	3	8,540	0.04%
2019/07/15	0	0.00	14	52.05	51.90	-14	8,616	-0.16%
2019/07/12	10	51.50	0	0.00	51.50	10	8,738	0.11%
2019/07/10	151	50.80	0	0.00	50.20	151	9,016	1.67%	大買/鉅額交易
2019/07/09	2	50.80	0	0.00	49.85	2	9,495	0.02%
2019/07/08	1	50.10	1	50.60	50.60	0	10,127	0.00%
2019/07/05	4	51.75	1	51.70	51.70	3	10,138	0.03%
2019/07/04	1	52.10	2	52.35	52.10	-1	10,181	-0.01%
2019/07/03	13	52.38	8	51.95	51.70	5	10,261	0.05%
2019/07/02	1	54.50	2	54.50	54.30	-1	10,153	-0.01%
2019/07/01	3	55.00	3	54.87	55.50	0	10,229	0.00%
2019/06/28	3	54.23	3	54.30	54.60	0	10,178	0.00%
2019/06/27	14	54.93	7	54.24	53.70	7	10,264	0.07%
2019/06/26	0	0.00	1	54.30	54.00	-1	10,310	-0.01%
2019/06/25	2	53.50	0.3	53.90	54.10	1.7	10,371	0.02%
2019/06/24	0	0.00	2	54.10	54.30	-2	10,411	-0.02%
2019/06/21	1	53.90	1	54.40	53.10	0	10,404	0.00%
2019/06/20	1	53.70	1	54.60	54.30	0	10,366	0.00%
2019/06/19	1	53.80	3	53.77	53.40	-2	10,343	-0.02%
2019/06/18	5	51.80	2	51.80	53.40	3	10,289	0.03%
2019/06/17	0	0.00	3	54.60	52.70	-3	10,162	-0.03%
2019/06/14	2	55.50	8	54.70	55.00	-6	10,109	-0.06%
2019/06/13	4	54.40	8	55.38	54.90	-4	10,050	-0.04%
2019/06/12	12	54.09	2	53.60	54.00	10	9,826	0.10%
2019/06/11	0	0.00	26	53.50	53.10	-26	9,808	-0.27%
2019/06/10	0	0.00	1	52.40	52.60	-1	9,740	-0.01%
2019/06/06	5	51.84	5	52.06	52.70	0	9,728	0.00%
2019/06/05	4	50.26	19	51.14	51.70	-15	9,543	-0.16%
2019/06/04	4	47.59	1	48.75	48.40	3	9,438	0.03%
2019/05/31	1	48.00	1	48.20	48.20	0	9,800	0.00%
2019/05/30	2	47.30	0	0.00	47.45	2	9,783	0.02%
2019/05/29	1	47.85	4	47.29	47.50	-3	9,802	-0.03%
2019/05/28	0	0.00	1	47.00	47.30	-1	9,865	-0.01%
2019/05/27	7	44.83	0	0.00	45.60	7	9,886	0.07%
2019/05/24	3	46.10	0	0.00	45.95	3	9,851	0.03%
2019/05/23	1	46.50	52	47.70	46.25	-51	9,818	-0.52%
2019/05/21	25	49.05	0	0.00	49.75	25	9,976	0.25%
2019/05/20	12	48.70	0	0.00	48.75	12	10,042	0.12%
2019/05/17	5	50.00	4	51.20	49.55	1	9,982	0.01%
2019/05/16	0	0.00	15	52.80	51.70	-15	9,904	-0.15%
2019/05/14	0	0.00	1	50.00	50.80	-1	9,929	-0.01%
2019/05/13	5	49.80	1	49.80	50.00	4	10,008	0.04%
2019/05/10	30	50.77	5	50.80	50.00	25	10,404	0.24%
2019/05/09	4	52.78	6.8	52.36	50.50	-2.8	10,496	-0.03%
2019/05/08	3	54.50	18	54.44	55.00	-15	10,425	-0.14%
2019/05/07	18	50.92	10	52.19	53.70	8	10,216	0.08%
2019/05/06	7	51.41	8	51.88	50.00	-1	10,111	-0.01%
2019/05/03	1	52.50	17	51.96	51.70	-16	10,062	-0.16%
2019/05/02	2	50.30	1	50.60	50.70	1	10,037	0.01%
2019/04/29	5	48.00	12	49.43	49.25	-7	10,047	-0.07%
2019/04/26	1	48.60	1	48.70	48.50	0	10,085	0.00%
2019/04/25	1	49.00	3	48.62	49.10	-2	10,291	-0.02%
2019/04/24	7	49.36	6	49.18	49.00	1	10,513	0.01%
2019/04/23	1	50.70	1	50.40	50.70	0	10,808	0.00%
2019/04/22	2	49.95	19	49.72	49.70	-17	11,100	-0.15%
2019/04/19	10	51.17	8	50.51	50.40	2	11,010	0.02%
2019/04/18	17	51.19	36	50.62	50.00	-19	10,844	-0.18%
2019/04/17	7	50.81	13	51.67	52.00	-6	10,676	-0.06%
2019/04/16	19	50.66	44	51.17	50.70	-25	10,536	-0.24%
2019/04/15	3	49.97	11	48.91	51.00	-8	10,281	-0.08%
2019/04/12	33	48.84	40	48.83	46.45	-7	9,716	-0.07%
2019/04/11	1	46.90	2	46.35	46.95	-1	9,029	-0.01%
2019/04/10	4	45.79	0	0.00	45.75	4	8,884	0.05%
2019/04/09	39	45.73	13	45.47	45.45	26	8,873	0.29%
2019/04/08	4	45.10	2	45.20	45.10	2	8,766	0.02%
2019/04/03	6	44.00	8	45.05	44.70	-2	8,714	-0.02%
2019/04/02	21	44.03	9	44.02	43.85	12	8,645	0.14%
2019/04/01	2	44.30	4	44.78	44.00	-2	8,611	-0.02%
2019/03/29	16	42.40	28	43.72	43.85	-12	8,466	-0.14%
2019/03/28	37	42.33	16	42.32	41.80	21	8,339	0.25%
2019/03/27	22	41.85	1	42.15	42.15	21	8,292	0.25%
2019/03/26	14	41.40	0	0.00	41.40	14	8,246	0.17%
2019/03/25	5	40.40	0	0.00	40.80	5	8,317	0.06%
2019/03/22	1	41.80	0	0.00	41.20	1	8,334	0.01%
2019/03/21	2	41.63	1	41.50	42.00	1	8,383	0.01%
2019/03/19	1	41.55	0	0.00	41.60	1	8,334	0.01%
2019/03/18	1	40.50	0	0.00	40.40	1	8,292	0.01%
2019/03/15	1	41.80	0	0.00	41.15	1	8,266	0.01%
2019/03/13	1	40.45	1	40.50	40.80	0	8,263	0.00%
2019/03/12	5	41.90	5	41.00	40.45	0	8,221	0.00%
2019/03/08	1	41.85	3	41.85	41.45	-2	8,280	-0.02%
2019/03/07	3	43.07	6	43.44	42.65	-3	8,253	-0.04%
2019/03/06	4	44.44	3	45.60	43.70	1	8,223	0.01%
2019/03/05	6	43.99	5	44.25	44.25	1	8,029	0.01%
2019/03/04	0	0.00	1	44.40	44.40	-1	8,107	-0.01%
2019/02/27	6	43.33	0	0.00	44.30	6	8,141	0.07%
2019/02/26	15	43.81	1	43.75	43.60	14	8,098	0.17%
2019/02/22	3	43.67	2	43.78	43.40	1	8,166	0.01%
2019/02/21	8	45.30	6	44.79	44.40	2	8,278	0.02%
2019/02/20	23	43.46	10	43.75	45.00	13	8,215	0.16%
2019/02/19	3	44.25	1	44.25	44.20	2	8,137	0.02%
2019/02/18	11	44.82	11	44.30	44.15	0	8,149	0.00%
2019/02/15	14	44.93	17	44.47	44.30	-3	8,216	-0.04%
2019/02/14	11	45.62	13	45.60	45.10	-2	8,225	-0.02%
2019/02/13	35	46.44	8	45.85	45.25	27	8,184	0.33%
2019/02/12	4	47.05	8	47.13	46.95	-4	8,142	-0.05%
2019/02/11	16	45.11	12	46.81	48.05	4	8,166	0.05%
2019/01/30	8	43.08	6	42.25	43.70	2	7,777	0.03%
2019/01/29	4	41.76	5	41.22	40.65	-1	7,542	-0.01%
2019/01/28	0	0.00	15	42.00	41.10	-15	7,297	-0.21%
2019/01/25	2	40.78	1	41.10	40.80	1	7,166	0.01%
2019/01/23	0	0.00	10	40.50	41.00	-10	6,996	-0.14%
2019/01/22	13	39.52	1	39.70	39.65	12	6,839	0.18%
2019/01/21	6	41.15	0	0.00	40.30	6	6,699	0.09%
2019/01/18	2	40.60	1	40.45	41.35	1	6,564	0.02%
2019/01/17	21	41.31	11	41.39	40.55	10	6,416	0.16%
2019/01/16	1	39.20	4	40.66	41.15	-3	6,188	-0.05%
2019/01/15	4	38.85	5	38.78	39.60	-1	5,890	-0.02%
2019/01/14	3	36.37	13	36.60	38.20	-10	5,445	-0.18%
2019/01/09	2	35.70	0	0.00	35.25	2	5,146	0.04%
2019/01/08	0	0.00	1	35.40	35.50	-1	5,156	-0.02%
2019/01/07	1	35.35	1	35.05	35.05	0	5,120	0.00%
2019/01/02	0	0.00	3	35.25	34.40	-3	5,265	-0.06%
2018/12/28	2	34.60	0	0.00	34.55	2	5,266	0.04%
2018/12/27	8	33.18	11	33.25	33.20	-3	5,340	-0.06%
2018/12/26	0	0.00	1	32.95	32.65	-1	5,456	-0.02%
2018/12/25	10	33.45	43	33.69	33.20	-33	5,582	-0.59%
2018/12/24	7	34.49	8	34.51	34.55	-1	5,528	-0.02%
2018/12/22	1	34.95	0	0.00	34.85	1	5,669	0.02%
2018/12/21	9	35.28	13	35.05	35.50	-4	5,693	-0.07%
2018/12/20	2	35.15	0	0.00	35.70	2	5,646	0.04%
2018/12/19	2	35.18	6	35.23	35.20	-4	5,620	-0.07%
2018/12/18	4	35.40	0	0.00	35.25	4	5,647	0.07%
2018/12/17	13	35.33	8	35.50	35.65	5	5,602	0.09%
2018/12/14	8	34.84	6	35.60	35.50	2	5,722	0.03%
2018/12/13	0	0.00	5	35.00	35.00	-5	5,708	-0.09%
2018/12/11	7	34.31	0	0.00	34.25	7	5,785	0.12%
2018/12/10	19	33.62	0	0.00	34.30	19	5,869	0.32%
2018/12/07	1	33.90	14	34.31	34.30	-13	5,914	-0.22%
2018/12/06	3	34.10	13	33.98	34.00	-10	5,940	-0.17%
2018/12/05	1	34.80	12	35.20	35.40	-11	5,959	-0.18%
2018/12/04	2	35.60	0	0.00	35.40	2	6,055	0.03%
2018/12/03	7	36.49	8	36.42	36.35	-1	6,100	-0.02%
2018/11/30	0	0.00	2	35.95	35.50	-2	6,288	-0.03%
2018/11/29	8	35.14	2	35.68	34.90	6	6,381	0.09%
2018/11/28	5	35.78	1	36.10	35.60	4	6,722	0.06%
2018/11/27	5	35.30	2	35.00	35.35	3	6,715	0.04%
2018/11/23	1	33.60	0	0.00	33.10	1	6,853	0.01%
2018/11/22	2	33.95	23	34.27	33.10	-21	6,997	-0.30%
2018/11/21	1	34.70	1	34.80	34.60	0	7,287	0.00%
2018/11/20	20	35.16	2	34.93	34.50	18	7,661	0.23%
2018/11/19	2	34.80	2	34.80	35.25	0	7,658	0.00%
2018/11/16	9	34.80	1	34.60	34.55	8	7,754	0.10%
2018/11/15	10	34.75	3	35.10	34.90	7	7,771	0.09%
2018/11/14	25	34.11	1	34.30	34.75	24	7,837	0.31%
2018/11/13	6	32.78	2	33.90	34.25	4	7,727	0.05%
2018/11/12	1	33.20	0	0.00	33.45	1	7,645	0.01%
2018/11/09	0	0.00	1	33.20	33.20	-1	7,615	-0.01%
2018/11/08	0	0.00	5	33.35	32.10	-5	7,626	-0.07%
2018/11/07	1	32.30	0	0.00	33.00	1	7,553	0.01%
2018/11/06	5	31.50	0	0.00	31.95	5	7,623	0.07%
2018/11/05	5	32.10	1	32.40	32.40	4	7,638	0.05%
2018/11/02	1	30.50	0.2	31.25	31.20	0.8	7,608	0.01%
2018/10/29	1	27.50	1	28.00	27.70	0	8,102	0.00%
2018/10/26	0	0.00	1	28.65	28.25	-1	8,217	-0.01%
2018/10/25	0	0.00	4	29.34	29.00	-4	8,398	-0.05%
2018/10/24	0	0.00	3	29.27	30.10	-3	8,476	-0.04%
2018/10/22	5	29.80	1	30.60	30.55	4	8,882	0.05%
2018/10/17	0	0.00	1	29.75	29.65	-1	9,724	-0.01%
2018/10/12	0	0.00	1	27.25	27.80	-1	9,868	-0.01%
2018/10/11	0	0.00	56	26.53	26.00	-56	9,927	-0.56%
2018/10/09	1	28.75	1	28.75	28.80	0	10,178	0.00%
2018/10/05	1	28.65	1	29.15	29.40	0	10,806	0.00%
2018/10/02	1	31.30	0	0.00	31.20	1	10,818	0.01%
2018/10/01	3	30.08	4	30.86	30.95	-1	10,962	-0.01%
2018/09/28	0	0.00	1	31.80	31.70	-1	10,991	-0.01%
2018/09/27	1	31.80	11	32.04	32.25	-10	10,989	-0.09%
2018/09/26	1	31.90	0	0.00	32.10	1	11,010	0.01%
2018/09/25	2	31.58	3	31.40	32.15	-1	11,008	-0.01%
2018/09/21	2	31.45	2	31.60	31.45	0	10,954	0.00%
2018/09/20	6	31.32	3	31.12	30.85	3	10,881	0.03%
2018/09/19	2	32.78	1	33.85	32.25	1	10,713	0.01%
2018/09/17	21	33.96	0	0.00	33.15	21	10,586	0.20%
2018/09/14	26	34.16	0	0.00	34.25	26	10,591	0.25%
2018/09/13	1	32.80	1	33.10	33.20	0	10,476	0.00%
2018/09/12	4	33.60	2	33.60	33.30	2	10,383	0.02%
2018/09/10	2	32.98	2	32.80	33.00	0	10,218	0.00%
2018/09/07	1	34.30	1	34.50	34.60	0	10,088	0.00%
2018/09/06	1	35.10	1	34.90	35.00	0	10,124	0.00%
2018/09/05	4	34.06	93	34.83	34.70	-89	9,826	-0.91%
2018/09/04	99	34.50	53	35.54	34.10	46	9,652	0.48%
2018/08/31	3	37.03	3	36.82	36.60	0	9,128	0.00%
2018/08/30	2	36.68	0	0.00	36.70	2	8,975	0.02%
2018/08/29	2	36.65	80	36.65	37.35	-78	8,820	-0.88%
2018/08/28	110	35.55	31	36.47	36.70	79	8,635	0.91%	大買/
2018/08/27	24	34.30	28	34.89	35.30	-4	8,230	-0.05%
2018/08/24	6	32.61	8	32.82	33.10	-2	7,915	-0.03%
2018/08/23	3	32.72	1	32.15	32.35	2	7,920	0.03%
2018/08/22	0	0.00	1	32.20	32.25	-1	7,714	-0.01%
2018/08/21	5	31.00	1	31.30	31.75	4	7,654	0.05%
2018/08/16	1	29.50	1	29.75	30.10	0	7,415	0.00%
2018/08/15	0	0.00	1	29.90	29.85	-1	7,407	-0.01%
2018/08/14	4	30.26	2	30.10	29.65	2	7,324	0.03%
2018/08/10	2	32.08	2	32.05	31.80	0	7,032	0.00%
2018/08/09	1	31.85	1	31.90	31.90	0	6,961	0.00%
2018/08/08	7	32.08	2	32.33	31.75	5	6,907	0.07%
2018/08/07	3	32.27	2	32.23	32.65	1	6,787	0.01%
2018/08/06	3	31.88	4	31.70	31.80	-1	6,687	-0.01%
2018/08/03	1	32.75	0	0.00	32.20	1	6,627	0.02%
2018/08/02	2	31.95	3.1	32.09	32.30	-1.1	6,498	-0.02%
2018/08/01	5	32.26	4	32.13	31.85	1	6,373	0.02%
2018/07/31	5	31.93	1	32.20	32.00	4	6,187	0.06%
2018/07/30	0	0.00	6	32.25	32.40	-6	6,110	-0.10%
2018/07/26	4	30.93	36	32.08	31.00	-32	5,694	-0.56%
2018/07/25	33	29.80	1	29.20	29.25	32	5,245	0.61%
2018/07/24	2	29.35	3	29.12	29.30	-1	5,128	-0.02%
2018/07/23	1	28.00	0	0.00	27.95	1	4,781	0.02%
2018/07/18	4	28.25	7	28.68	28.60	-3	4,648	-0.06%
2018/07/17	3	28.72	3	29.15	28.65	0	4,508	0.00%
2018/07/16	6	28.73	5	28.59	28.10	1	4,143	0.02%
2018/07/13	9	28.33	18	27.95	29.30	-9	3,897	-0.23%
2018/07/12	23	26.35	46	26.79	27.75	-23	3,424	-0.67%
2018/07/11	9	25.34	2	25.15	25.25	7	3,103	0.23%
2018/07/10	9	25.12	3	24.90	24.90	6	3,074	0.20%
2018/07/09	7	25.41	18	25.66	25.15	-11	2,996	-0.37%
2018/07/06	39	24.66	10	24.24	25.35	29	2,827	1.03%
2018/07/05	0	0.00	11	23.20	23.10	-11	2,615	-0.42%
2018/07/04	5	24.00	9	23.73	23.85	-4	2,583	-0.15%
2018/07/03	3	23.10	0	0.00	23.30	3	2,528	0.12%
2018/06/27	2	23.50	2	23.35	23.25	0	2,444	0.00%
2018/06/25	10	22.96	10	23.35	23.35	0	2,387	0.00%
2018/06/21	0	0.00	48	22.64	22.75	-48	2,305	-2.08%
2018/06/20	5	22.35	1	22.50	22.60	4	2,303	0.17%
2018/06/19	5	22.90	5	22.90	22.90	0	2,276	0.00%
2018/06/15	5	23.55	5	23.50	23.50	0	2,256	0.00%
2018/06/14	57	24.52	61	23.98	23.60	-4	2,236	-0.18%
2018/06/13	5	23.30	1	24.15	24.35	4	2,068	0.19%
2018/06/12	15	23.73	20	23.28	23.25	-5	2,014	-0.25%
2018/06/11	16	23.11	16	23.77	23.80	0	2,031	0.00%
2018/06/08	10	23.83	43	23.47	23.35	-33	2,028	-1.63%
2018/06/07	18	24.15	108	23.73	23.70	-90	2,010	-4.48%	大賣/
2018/06/06	5	24.05	0	0.00	24.10	5	1,969	0.25%
2018/06/05	0	0.00	40	24.00	23.85	-40	1,935	-2.07%
2018/06/04	22	23.34	10	23.80	23.60	12	1,887	0.64%
2018/06/01	53	23.80	16	23.69	23.50	37	1,842	2.01%
2018/05/31	131	23.13	3	22.52	23.65	128	1,706	7.50%	大買/鉅額交易
2018/05/30	1	21.55	0	0.00	21.50	1	1,504	0.07%
2018/05/25	1	21.85	0	0.00	21.90	1	1,443	0.07%
2018/05/23	1	21.60	0	0.00	21.85	1	1,412	0.07%
2018/05/21	0	0.00	6	21.90	21.90	-6	1,311	-0.46%
2018/05/17	5	21.82	2	21.90	21.90	3	1,278	0.23%
2018/05/15	13	21.72	39	21.60	21.60	-26	1,237	-2.10%
2018/05/14	0	0.00	12	21.20	21.25	-12	1,155	-1.04%
2018/05/10	60	22.50	5	22.25	22.25	55	1,100	5.00%
2018/05/07	7	22.75	0	0.00	22.50	7	950	0.74%
2018/05/04	2	22.25	0	0.00	22.45	2	913	0.22%
2018/05/03	9	22.43	0	0.00	21.75	9	869	1.03%
2018/05/02	9	21.70	0	0.00	22.25	9	828	1.09%
2018/04/26	5	21.98	15	21.07	21.35	-10	770	-1.30%
2018/04/25	11	21.13	3	21.07	21.70	8	701	1.14%
2018/04/24	1	20.65	3	21.00	20.65	-2	654	-0.31%
2018/04/18	1	20.75	0	0.00	20.60	1	604	0.17%
2018/04/17	0	0.00	2	20.95	20.65	-2	596	-0.34%
2018/04/16	2	20.88	1	21.35	20.80	1	594	0.17%
2018/04/12	0	0.00	1	20.20	20.25	-1	587	-0.17%
2018/04/10	1	19.85	0	0.00	19.50	1	589	0.17%
2018/03/26	0	19.05	0	0.00	19.00	0	625	0.00%
2018/03/23	0	0.00	7	19.10	19.15	-7	620	-1.13%
2018/03/16	7	20.26	0	0.00	20.45	7	641	1.09%
2018/03/15	47	20.87	54	20.85	20.65	-7	634	-1.10%
2018/03/14	16	19.32	1	19.60	20.65	15	594	2.52%
2018/03/09	0	0.00	20	18.85	18.90	-20	570	-3.51%
2018/03/07	5	18.85	0	0.00	18.80	5	566	0.88%
2018/02/27	1	19.30	0	0.00	19.25	1	551	0.18%
2018/02/12	5	18.75	0	0.00	18.75	5	581	0.86%
2018/02/08	5	18.85	0	0.00	18.85	5	609	0.82%
2018/02/01	0	0.00	0.4	20.60	20.70	-0.4	671	-0.06%
2018/01/26	10	21.18	0	0.00	20.70	10	709	1.41%
2018/01/19	5	22.15	0	0.00	21.95	5	758	0.66%