中天 (4128)-日盛券商分點個股進出

台股 » 個股 » 中天 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中天

(4128)

可現股當沖

股價
40.80
漲跌
▲0.05
漲幅
+0.12%
成交量
913張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:14:30(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

中天 (4128)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	1	67.30	2	67.75	67.70	-1	4,516	-0.02%
2023/04/06	1	67.40	40	67.82	67.50	-39	4,651	-0.84%
2023/03/31	5	66.80	25	66.86	66.60	-20	4,892	-0.41%
2023/03/30	48	66.81	3	67.20	67.20	45	5,157	0.87%
2023/03/29	12	66.88	3.1	66.34	67.00	8.9	5,127	0.17%
2023/03/28	5	66.06	0	0.00	65.30	5	5,124	0.10%
2023/03/27	10	66.43	2.1	66.35	66.40	7.9	5,107	0.15%
2023/03/24	2	65.15	5	65.64	66.10	-3	5,127	-0.06%
2023/03/23	3	64.63	3.2	64.97	64.30	-0.2	5,119	0.00%
2023/03/22	5	63.88	5.1	64.06	63.90	-0.1	5,186	0.00%
2023/03/21	2	63.45	2	63.50	63.50	0	5,222	0.00%
2023/03/20	2	62.45	0	0.00	63.00	2	5,253	0.04%
2023/03/17	1	61.90	10	62.50	62.50	-9	5,325	-0.17%
2023/03/16	9	62.40	3	61.61	61.60	6	5,386	0.11%
2023/03/15	4	63.13	3	63.30	63.00	1	5,551	0.02%
2023/03/14	2	62.90	0.6	62.50	62.30	1.4	5,886	0.02%
2023/03/13	4	62.38	1	62.50	63.00	3	5,937	0.05%
2023/03/10	13.1	64.30	8	64.58	63.70	5.1	6,053	0.08%
2023/03/09	2	65.20	1	65.10	65.60	1	6,128	0.02%
2023/03/08	4	65.20	4.4	65.44	65.10	-0.4	6,198	-0.01%
2023/03/07	7	65.71	0	0.00	65.30	7	6,366	0.11%
2023/03/06	7.2	65.07	9	65.84	66.00	-1.8	6,677	-0.03%
2023/03/03	2	66.20	0	0.00	66.10	2	7,125	0.03%
2023/03/02	0	0.00	3	65.90	66.70	-3	7,639	-0.04%
2023/03/01	0	0.00	4	65.15	65.00	-4	7,998	-0.05%
2023/02/24	6	65.15	3	64.73	64.80	3	8,191	0.04%
2023/02/23	1	65.70	1	66.00	66.00	0	8,396	0.00%
2023/02/22	5	65.82	7	65.54	65.50	-2	8,564	-0.02%
2023/02/21	4	66.73	4.4	66.93	66.50	-0.4	8,635	0.00%
2023/02/20	41	69.00	37.1	71.10	67.00	3.9	8,670	0.05%
2023/02/17	5	67.04	2	67.40	66.90	3	8,416	0.04%
2023/02/16	0	0.00	6	66.90	67.10	-6	8,450	-0.07%
2023/02/15	3	66.07	4	66.25	65.90	-1	8,608	-0.01%
2023/02/14	1	66.00	0	0.00	65.70	1	8,680	0.01%
2023/02/13	19	67.28	4	66.73	66.50	15	8,683	0.17%
2023/02/10	32	67.03	2	66.80	67.40	30	8,727	0.34%
2023/02/09	47	67.90	4	67.65	66.70	43	8,735	0.49%
2023/02/08	31	69.26	47.6	69.04	68.60	-16.6	8,625	-0.19%
2023/02/07	3	66.73	16	67.43	67.80	-13	8,363	-0.16%
2023/02/06	3	66.50	4	66.40	66.50	-1	8,295	-0.01%
2023/02/03	77	66.31	8	66.67	65.70	69	8,290	0.83%
2023/02/02	267	66.25	6	66.32	66.00	261	8,264	3.16%	大買/鉅額交易
2023/02/01	7	65.69	23	65.74	65.20	-16	8,299	-0.19%
2023/01/31	8	66.33	5.2	65.74	66.30	2.8	8,372	0.03%
2023/01/30	1	63.10	7	63.21	63.30	-6	8,289	-0.07%
2023/01/17	24	62.70	1	62.50	62.50	23	8,348	0.28%
2023/01/16	3	61.37	1	61.30	62.50	2	8,342	0.02%
2023/01/13	4	59.95	3	60.17	60.30	1	8,362	0.01%
2023/01/12	4.1	60.95	1	59.80	59.80	3.1	8,420	0.04%
2023/01/11	1	62.30	1.1	62.51	62.50	-0.1	8,387	0.00%
2023/01/10	1	62.30	2	62.75	61.90	-1	8,421	-0.01%
2023/01/09	1	63.00	6	62.78	63.00	-5	8,502	-0.06%
2023/01/06	1	61.80	1	62.20	61.70	0	8,582	0.00%
2023/01/05	2.1	62.18	2	62.55	61.30	0.1	8,711	0.00%
2023/01/04	4	62.03	2	62.10	61.50	2	8,763	0.02%
2022/12/30	4	62.63	2	62.90	62.20	2	9,006	0.02%
2022/12/29	8	62.89	15	62.55	62.40	-7	9,230	-0.08%
2022/12/28	9	66.14	2	66.80	65.40	7	9,152	0.08%
2022/12/27	15	65.45	15	65.88	66.20	0	9,148	0.00%
2022/12/26	26	66.67	166	66.54	66.10	-140	9,229	-1.52%	大賣/鉅額交易
2022/12/23	34.1	66.80	21	66.96	66.80	13	9,235	0.14%
2022/12/22	23	67.00	14.1	65.54	68.30	8.9	9,348	0.10%
2022/12/21	5	61.94	5	62.32	62.10	0	9,231	0.00%
2022/12/20	2	62.90	2	62.65	61.00	0	9,469	0.00%
2022/12/19	14	63.00	4	63.25	63.00	10	9,692	0.10%
2022/12/16	6.1	63.46	29	63.68	62.50	-22.9	9,929	-0.23%
2022/12/15	13	64.23	12	65.19	63.80	1	10,147	0.01%
2022/12/14	6.1	64.05	9	64.60	65.60	-2.9	10,264	-0.03%
2022/12/13	2	65.70	1	66.80	64.70	1	10,296	0.01%
2022/12/12	5	65.06	1	65.80	65.00	4	10,600	0.04%
2022/12/09	4	65.95	2	66.00	65.50	2	10,788	0.02%
2022/12/08	29	65.89	28	66.27	66.00	1	11,454	0.01%
2022/12/07	7	66.09	10	66.84	66.80	-3	11,995	-0.03%
2022/12/06	11	68.65	26	69.28	66.60	-15	12,079	-0.12%
2022/12/05	39	70.32	22	70.14	70.10	17	12,241	0.14%
2022/12/02	5	70.00	57	70.27	69.80	-52	12,648	-0.41%
2022/12/01	57	69.41	55	69.76	69.40	2	12,989	0.02%
2022/11/30	10	68.46	8	68.73	68.40	2	13,427	0.01%
2022/11/29	16	68.73	210	69.56	68.40	-194	13,697	-1.42%	大賣/鉅額交易
2022/11/28	20	69.29	41	70.80	70.20	-21	14,043	-0.15%
2022/11/25	63	71.20	14	71.25	69.20	49	14,286	0.34%
2022/11/24	66	70.22	80	70.06	71.00	-14	14,771	-0.09%
2022/11/23	104	69.30	54.4	69.29	69.90	49.6	14,700	0.34%	大買/
2022/11/22	28.1	65.03	3	64.67	63.60	25.1	15,203	0.17%
2022/11/21	178	64.96	42.1	66.75	66.60	135.9	16,043	0.85%	大買/鉅額交易
2022/11/18	54	64.04	7.1	63.06	64.50	46.9	16,566	0.28%
2022/11/17	15	61.69	12	60.80	60.80	3	17,835	0.02%
2022/11/16	12	60.04	14.6	59.55	60.40	-2.6	17,948	-0.01%
2022/11/15	4	58.85	3	59.07	58.70	1	17,905	0.01%
2022/11/14	6	58.82	3.5	59.26	58.80	2.5	17,951	0.01%
2022/11/11	10	60.66	11	60.45	59.40	-1	17,900	-0.01%
2022/11/10	4	58.90	6	58.67	57.90	-2	17,722	-0.01%
2022/11/09	3	58.17	2.1	58.13	58.10	0.9	17,653	0.01%
2022/11/08	1	58.40	0.1	59.70	57.60	0.9	17,639	0.01%
2022/11/07	31	57.98	30.1	58.19	57.60	0.9	17,575	0.01%
2022/11/04	2	56.75	6	56.97	57.00	-4	17,521	-0.02%
2022/11/03	1	56.70	6	56.62	56.70	-5	17,492	-0.03%
2022/11/02	8	55.59	2	56.10	56.30	6	17,450	0.03%
2022/11/01	17	55.73	9	55.64	55.50	8	17,427	0.05%
2022/10/31	7	54.47	4	54.70	54.20	3	17,375	0.02%
2022/10/28	14	55.50	5	53.70	53.70	9	17,359	0.05%
2022/10/27	8	55.36	11.1	55.54	56.00	-3.1	17,309	-0.02%
2022/10/26	5	53.26	6	53.47	53.60	-1	17,200	-0.01%
2022/10/25	8	53.56	7	54.27	53.30	1	17,135	0.01%
2022/10/24	3	55.50	3	55.27	54.50	0	17,089	0.00%
2022/10/21	14.1	55.79	4	54.98	54.60	10.1	17,105	0.06%
2022/10/20	8.1	55.96	5	55.94	56.90	3.1	17,106	0.02%
2022/10/19	1	57.70	0	0.00	57.70	1	17,309	0.01%
2022/10/18	2	59.65	0	0.00	58.30	2	17,548	0.01%
2022/10/17	5	57.96	4	58.60	59.40	1	17,544	0.01%
2022/10/14	5.2	60.40	7	60.83	60.30	-1.8	17,488	-0.01%
2022/10/13	8	60.18	8	60.18	58.50	0	17,399	0.00%
2022/10/12	2	61.15	2	61.80	61.90	0	17,264	0.00%
2022/10/11	5.1	62.74	4	63.25	61.20	1.1	17,202	0.01%
2022/10/07	10.1	65.67	7	65.37	64.50	3.1	17,091	0.02%
2022/10/06	8	65.44	9	65.57	65.70	-1	16,958	-0.01%
2022/10/05	6	63.58	5	64.08	64.00	1	16,676	0.01%
2022/10/04	3	63.63	7	63.60	63.20	-4	16,576	-0.02%
2022/10/03	10.1	64.00	7	62.53	62.20	3.1	16,489	0.02%
2022/09/30	5.1	64.81	15	65.49	66.30	-9.9	16,331	-0.06%
2022/09/29	19.6	67.32	14.1	67.24	67.40	5.5	16,183	0.03%
2022/09/28	11.1	65.24	2	63.90	63.50	9.1	15,839	0.06%
2022/09/27	13	66.40	24.1	66.67	67.90	-11.1	15,761	-0.07%
2022/09/26	14.1	68.52	30	67.67	66.10	-15.9	15,554	-0.10%
2022/09/23	33.1	70.89	153	72.19	71.70	-119.9	15,327	-0.78%	大賣/鉅額交易
2022/09/22	10	71.77	23	71.42	71.70	-13	15,214	-0.09%
2022/09/21	15	71.72	10	71.78	71.30	5	15,041	0.03%
2022/09/20	22	72.84	16	72.81	72.00	6	15,145	0.04%
2022/09/19	65.4	72.83	60	72.61	73.00	5.4	15,289	0.04%
2022/09/16	21	75.71	90	75.38	75.00	-69	15,257	-0.45%
2022/09/15	44.4	77.34	30	77.14	75.50	14.4	15,079	0.10%
2022/09/14	30	80.16	37.4	79.36	79.00	-7.4	14,425	-0.05%
2022/09/13	27	78.46	9	78.48	77.90	18	13,928	0.13%
2022/09/12	101.1	78.81	83	77.07	79.30	18.1	13,768	0.13%	大買/
2022/09/08	22	76.71	39.1	77.25	78.00	-17.1	13,355	-0.13%
2022/09/07	79.1	75.45	64.6	74.91	76.60	14.5	13,042	0.11%
2022/09/06	23.9	73.14	133.5	71.78	74.00	-109.6	12,614	-0.87%	大賣/鉅額交易
2022/09/05	22.6	77.82	37	78.21	74.50	-14.4	12,050	-0.12%
2022/09/02	106	78.32	151	78.71	78.20	-45	11,715	-0.38%	大買/大賣/
2022/09/01	43	78.81	34	78.99	78.40	9	11,186	0.08%
2022/08/31	153	78.36	145	78.62	78.30	8	10,653	0.08%	大買/大賣/
2022/08/30	24	73.83	29	74.20	75.00	-5	9,644	-0.05%
2022/08/29	150.8	75.91	90.6	75.58	73.50	60.1	9,178	0.66%	大買/
2022/08/26	87	74.45	155.8	74.34	75.30	-68.8	8,278	-0.83%	大賣/
2022/08/25	57.2	70.22	64.1	69.99	70.30	-6.9	7,230	-0.10%
2022/08/24	105	69.70	68.1	70.75	69.70	36.9	6,446	0.57%	大買/
2022/08/23	0	0.00	6.1	67.20	67.20	-6.1	4,992	-0.12%
2022/08/22	0	0.00	4	61.10	61.10	-4	4,769	-0.08%
2022/08/19	37	54.85	5.1	55.44	55.60	31.9	4,735	0.67%
2022/08/18	5	53.26	2	53.50	53.50	3	4,666	0.06%
2022/08/17	2	53.65	3	53.20	53.20	-1	4,652	-0.02%
2022/08/16	3	54.13	1	53.60	53.60	2	4,636	0.04%
2022/08/15	1	52.80	1	53.40	53.40	0	4,607	0.00%
2022/08/12	2	53.55	2	53.20	53.20	0	4,586	0.00%
2022/08/11	2.1	53.39	2	53.00	53.00	0.1	4,552	0.00%
2022/08/10	3.4	53.57	1	53.00	53.00	2.4	4,541	0.05%
2022/08/09	1	54.00	1	53.60	53.60	0	4,514	0.00%
2022/08/08	1	54.00	3	53.87	54.00	-2	4,511	-0.04%
2022/08/05	1	55.20	6	55.63	55.50	-5	4,493	-0.11%
2022/08/04	6	54.55	3	54.70	54.90	3	4,509	0.07%
2022/08/03	5	55.58	4	55.68	55.30	1	4,493	0.02%
2022/08/02	6	56.80	5	56.52	56.20	1	4,480	0.02%
2022/08/01	3	57.83	3	57.53	57.30	0	4,439	0.00%
2022/07/29	2	58.85	2	58.90	58.40	0	4,418	0.00%
2022/07/28	3	58.53	3	58.77	58.50	0	4,376	0.00%
2022/07/27	3.1	57.43	3	57.73	57.90	0.1	4,327	0.00%
2022/07/26	27.1	59.67	28	58.89	58.50	-0.9	4,336	-0.02%
2022/07/25	125	60.62	109.2	60.66	58.90	15.8	4,056	0.39%	大買/大賣/
2022/07/22	10	56.48	11	57.00	57.30	-1	3,749	-0.03%
2022/07/21	111	56.02	13.2	55.70	56.00	97.8	3,712	2.64%	大買/
2022/07/20	3	53.63	3	53.73	54.00	0	3,681	0.00%
2022/07/19	4	53.70	3	52.99	52.80	1	3,733	0.03%
2022/07/18	7	51.71	2	51.80	52.00	5	4,010	0.12%
2022/07/15	0.2	54.62	4	54.83	55.00	-3.8	4,079	-0.09%
2022/07/14	3	54.23	3	54.43	54.50	0	4,051	0.00%
2022/07/13	1	53.51	4.1	53.88	54.00	-3.1	4,057	-0.08%
2022/07/12	6	53.40	2.1	53.41	52.70	3.9	4,071	0.10%
2022/07/11	2	53.55	64	52.73	54.30	-62	4,053	-1.53%
2022/07/08	5	53.72	0	0.00	53.50	5	4,038	0.12%
2022/07/07	1	53.00	22	52.84	54.00	-21	4,027	-0.52%
2022/07/06	19	54.54	39	55.08	53.70	-20	4,008	-0.50%
2022/07/05	13	55.81	2.1	55.75	55.50	10.9	3,938	0.28%
2022/07/04	3	52.73	11	51.98	51.90	-8	3,832	-0.21%
2022/07/01	4	55.38	29	55.57	54.70	-25	3,777	-0.66%
2022/06/30	18	56.11	11.1	56.47	56.20	6.9	3,724	0.19%
2022/06/29	30	57.76	4	59.23	59.40	26	3,576	0.73%
2022/06/28	13.2	60.31	23	59.70	57.80	-9.8	3,554	-0.28%
2022/06/27	23.2	64.39	4	64.35	63.90	19.2	3,323	0.58%
2022/06/24	32	62.74	67	62.79	67.10	-35	3,158	-1.11%
2022/06/23	36	61.07	2	61.70	61.00	34	2,849	1.19%
2022/06/22	2	61.40	2	61.05	61.00	0	2,818	0.00%
2022/06/21	4	61.20	6.1	61.47	62.00	-2.1	2,736	-0.08%
2022/06/20	6	60.65	7.1	60.99	59.40	-1.1	2,636	-0.04%
2022/06/17	7	60.61	24.1	60.04	61.00	-17.1	2,541	-0.67%
2022/06/16	13	61.76	19.1	60.11	60.60	-6.1	2,476	-0.25%
2022/06/15	19	57.92	16.1	58.52	57.90	2.9	2,397	0.12%
2022/06/14	4	55.23	1	55.90	55.90	3	2,376	0.13%
2022/06/13	6	56.73	2	56.10	56.10	4	2,385	0.17%
2022/06/10	1	57.90	2	58.30	58.10	-1	2,401	-0.04%
2022/06/09	3	58.37	4	58.58	58.30	-1	2,395	-0.04%
2022/06/08	1	57.10	1.1	56.90	56.50	-0.1	2,347	0.00%
2022/06/07	4	56.83	1	56.70	56.70	3	2,366	0.13%
2022/06/06	2	57.55	1	57.20	57.20	1	2,377	0.04%
2022/06/02	1	58.20	1	58.20	58.20	0	2,413	0.00%
2022/06/01	2	58.45	0.7	57.90	57.90	1.3	2,439	0.05%
2022/05/31	1	57.70	1	58.80	58.80	0	2,451	0.00%
2022/05/30	2	57.55	4	57.98	57.90	-2	2,455	-0.08%
2022/05/27	1	57.70	1	57.80	57.80	0	2,451	0.00%
2022/05/26	2	57.40	4.1	57.85	57.20	-2.1	2,463	-0.08%
2022/05/25	4	57.03	1	56.80	56.80	3	2,473	0.12%
2022/05/24	5	57.58	0	0.00	56.80	5	2,528	0.20%
2022/05/23	1	57.10	2	57.65	57.60	-1	2,555	-0.04%
2022/05/20	1	57.00	2	57.10	57.10	-1	2,626	-0.04%
2022/05/19	1	56.90	1	56.70	56.70	0	2,636	0.00%
2022/05/18	1	56.90	1	57.50	57.50	0	2,661	0.00%
2022/05/17	1	56.80	1	56.70	56.70	0	2,694	0.00%
2022/05/16	2	57.20	13	57.25	56.80	-11	2,817	-0.39%
2022/05/13	1	56.60	1	56.60	56.60	0	2,821	0.00%
2022/05/12	2	56.85	2	57.05	56.00	0	2,833	0.00%
2022/05/11	8	56.00	81	56.11	55.70	-73	2,810	-2.60%
2022/05/10	4.1	55.42	1	55.50	55.50	3.1	2,806	0.11%
2022/05/09	2	57.25	2	57.10	56.50	0	2,806	0.00%
2022/05/06	2	57.65	1	58.10	58.10	1	2,827	0.04%
2022/05/05	1	58.40	0	0.00	58.60	1	2,840	0.04%
2022/05/04	2	58.55	4	58.48	58.00	-2	2,863	-0.07%
2022/05/03	22	60.88	32.1	60.47	58.60	-10.1	2,873	-0.35%
2022/04/29	10	58.78	2	58.55	57.90	8	2,799	0.29%
2022/04/28	1	57.50	2	58.00	58.00	-1	2,807	-0.04%
2022/04/27	7.1	56.72	3	57.97	58.30	4.1	2,811	0.14%
2022/04/26	7.1	58.82	3	58.83	58.70	4.1	2,776	0.15%
2022/04/25	10	60.35	10	61.13	60.10	0	2,744	0.00%
2022/04/22	26	65.27	38	64.16	62.30	-12	2,672	-0.45%
2022/04/21	2	60.35	16.1	61.09	64.20	-14.1	2,396	-0.59%
2022/04/20	5	58.28	1	58.40	58.40	4	2,315	0.17%
2022/04/19	4	59.98	3	59.00	58.80	1	2,307	0.04%
2022/04/18	2	60.15	6	60.07	59.50	-4	2,313	-0.17%
2022/04/15	4	58.50	2	59.10	59.40	2	2,300	0.09%
2022/04/14	1	59.40	2	59.45	59.40	-1	2,337	-0.04%
2022/04/13	2	58.70	1	58.80	58.80	1	2,362	0.04%
2022/04/12	5	59.06	43	59.55	59.00	-38	2,378	-1.60%
2022/04/11	0	0.00	19	59.39	59.30	-19	2,383	-0.80%
2022/04/08	1	60.20	1	60.60	60.50	0	2,437	0.00%
2022/04/07	9	60.40	10	61.03	60.20	-1	2,459	-0.04%
2022/04/06	4	61.08	1	61.20	61.20	3	2,471	0.12%
2022/04/01	2	61.20	2	61.45	61.30	0	2,490	0.00%
2022/03/31	10	62.42	4	62.83	61.10	6	2,505	0.24%
2022/03/30	12	65.40	3	65.43	65.10	9	2,464	0.37%
2022/03/29	4	66.10	6.1	66.48	66.50	-2.1	2,456	-0.08%
2022/03/28	2	64.30	2.1	64.48	63.60	-0.1	2,352	0.00%
2022/03/25	2	64.70	2	64.25	64.20	0	2,375	0.00%
2022/03/24	1	63.80	4	64.23	64.20	-3	2,380	-0.13%
2022/03/23	2	64.10	3	64.80	63.80	-1	2,497	-0.04%
2022/03/22	3	64.23	4.1	64.41	64.50	-1.1	2,494	-0.04%
2022/03/21	7	63.67	4.4	64.03	63.40	2.6	2,501	0.10%
2022/03/18	10	61.58	23.1	62.25	63.20	-13.1	2,575	-0.51%
2022/03/17	7	58.79	6	58.50	60.10	1	2,561	0.04%
2022/03/16	2	55.80	2	56.00	55.80	0	2,614	0.00%
2022/03/15	5	56.20	6	55.45	55.10	-1	2,665	-0.04%
2022/03/14	5	57.40	1	57.40	57.40	4	2,792	0.14%
2022/03/11	2	57.60	3	58.10	57.80	-1	2,831	-0.04%
2022/03/10	2	59.25	4.1	58.54	58.90	-2.1	2,910	-0.07%
2022/03/09	4	57.60	1	57.60	57.60	3	2,942	0.10%
2022/03/08	13	58.21	9	57.78	57.10	4	2,985	0.13%
2022/03/07	4	60.08	16	59.36	59.00	-12	3,005	-0.40%
2022/03/04	1.1	62.18	9	61.99	61.90	-7.9	3,078	-0.26%
2022/03/03	3	62.83	1	62.80	62.70	2	3,334	0.06%
2022/03/02	5	62.96	2	63.30	63.20	3	3,574	0.08%
2022/03/01	4	63.28	61	63.22	63.20	-57	4,034	-1.41%
2022/02/25	2	63.30	2	63.25	63.10	0	4,339	0.00%
2022/02/24	6	64.62	6	64.83	62.00	0	4,497	0.00%
2022/02/23	1	66.20	2	65.65	65.80	-1	4,626	-0.02%
2022/02/22	2	66.15	2	64.65	64.90	0	4,731	0.00%
2022/02/21	9	66.10	3	66.13	66.30	6	4,884	0.12%
2022/02/18	1	65.80	1	66.00	65.80	0	4,880	0.00%
2022/02/17	54	66.61	3	65.57	65.40	51	4,870	1.05%
2022/02/16	3	67.13	4.1	67.07	66.70	-1.1	4,846	-0.02%
2022/02/15	2	63.65	3	63.90	63.50	-1	4,766	-0.02%
2022/02/14	2	62.30	2	63.35	63.20	0	4,764	0.00%
2022/02/11	1	63.90	1	63.20	63.20	0	4,771	0.00%
2022/02/10	2	64.35	0	0.00	64.00	2	4,783	0.04%
2022/02/09	1	64.70	1	64.30	64.50	0	4,810	0.00%
2022/02/08	6	63.83	9	64.09	64.70	-3	4,816	-0.06%
2022/02/07	1	60.60	2	62.15	62.60	-1	4,825	-0.02%
2022/01/26	8	60.16	5	60.72	61.10	3	4,948	0.06%
2022/01/25	6	58.35	8	58.20	58.00	-2	5,027	-0.04%
2022/01/24	6	58.77	8	59.31	59.60	-2	5,152	-0.04%
2022/01/21	2	61.50	0	0.00	60.70	2	5,614	0.04%
2022/01/20	11	62.43	11	63.15	62.20	0	5,727	0.00%
2022/01/19	1	62.50	1	62.10	62.10	0	5,788	0.00%
2022/01/18	2	63.20	1	62.90	62.90	1	5,865	0.02%
2022/01/17	3	62.33	4	63.33	63.40	-1	5,950	-0.02%
2022/01/14	2	62.70	4	62.33	62.20	-2	5,988	-0.03%
2022/01/13	1	64.20	1	64.80	64.40	0	6,069	0.00%
2022/01/12	2	63.80	2	63.30	63.30	0	6,249	0.00%
2022/01/11	3	64.73	3	63.93	63.80	0	6,317	0.00%
2022/01/10	2	64.65	2	64.95	65.10	0	6,454	0.00%
2022/01/07	5	63.90	6	64.05	64.10	-1	6,517	-0.02%
2022/01/06	2	65.75	2	64.70	64.50	0	6,596	0.00%
2022/01/05	9	66.53	0	0.00	65.60	9	6,579	0.14%
2022/01/04	4	66.70	2	66.90	66.70	2	6,641	0.03%
2022/01/03	7	66.97	3	66.27	66.70	4	6,626	0.06%
2021/12/30	3	68.93	1	68.70	69.30	2	6,563	0.03%
2021/12/29	1	69.70	6	68.83	68.70	-5	6,551	-0.08%
2021/12/28	3	68.63	4.1	69.17	69.00	-1.1	6,531	-0.02%
2021/12/27	5	68.76	3.3	68.28	67.70	1.7	6,511	0.03%
2021/12/24	2	70.05	12	70.31	69.70	-10	6,496	-0.15%
2021/12/23	3	68.53	1	69.50	69.50	2	6,442	0.03%
2021/12/22	1.2	68.52	26	68.12	68.00	-24.8	6,418	-0.39%
2021/12/21	3	66.80	2	68.20	68.20	1	6,419	0.02%
2021/12/20	2	68.60	1	67.60	67.50	1	6,401	0.02%
2021/12/17	6	69.22	6.1	70.44	68.70	-0.1	6,382	0.00%
2021/12/16	1.1	68.55	1	68.60	68.20	0.1	6,318	0.00%
2021/12/15	1	68.20	123	68.70	68.60	-122	6,313	-1.93%	大賣/鉅額交易
2021/12/14	10	67.76	14.1	67.11	67.10	-4.1	6,273	-0.06%
2021/12/13	10	71.04	1.3	69.80	69.70	8.7	6,165	0.14%
2021/12/10	1	70.00	10.1	70.18	70.80	-9.1	6,084	-0.15%
2021/12/09	2	68.55	7.1	69.29	68.50	-5.1	5,997	-0.08%
2021/12/08	3	69.13	5.2	69.39	69.40	-2.2	5,971	-0.04%
2021/12/07	3	66.60	2	66.55	66.90	1	5,807	0.02%
2021/12/06	3	66.97	4.1	66.31	66.50	-1.1	5,762	-0.02%
2021/12/03	2	64.35	4	64.63	64.80	-2	5,677	-0.04%
2021/12/02	3	64.17	4	64.40	63.50	-1	5,634	-0.02%
2021/12/01	9	64.46	6	64.52	63.90	3	5,592	0.05%
2021/11/30	2	63.70	156	64.06	65.00	-154	5,538	-2.78%	大賣/鉅額交易
2021/11/29	18.1	65.65	173	64.52	63.00	-154.9	5,439	-2.85%	大賣/鉅額交易
2021/11/26	101	69.95	223	70.88	70.00	-122	5,179	-2.36%	大買/大賣/鉅額交易
2021/11/25	94	69.07	34	69.69	69.30	60	4,926	1.22%
2021/11/24	9	67.66	212	67.89	71.30	-203	4,472	-4.54%	大賣/鉅額交易
2021/11/23	78	67.53	115.1	66.73	64.90	-37.1	4,251	-0.87%	大賣/
2021/11/22	9.6	66.11	21.2	66.26	66.20	-11.6	4,111	-0.28%
2021/11/19	5	62.84	4	63.35	63.80	1	3,932	0.03%
2021/11/18	0	0.00	7	60.51	63.90	-7	3,809	-0.18%
2021/11/17	1.2	58.24	1	58.30	58.30	0.2	3,593	0.01%
2021/11/16	4	58.03	3	58.20	57.80	1	3,587	0.03%
2021/11/15	2	58.85	11	58.45	58.10	-9	3,579	-0.25%
2021/11/12	2	58.55	6	58.68	58.70	-4	3,574	-0.11%
2021/11/11	1	58.50	0	0.00	57.70	1	3,535	0.03%
2021/11/09	1	59.10	1	58.90	58.90	0	3,510	0.00%
2021/11/08	2	58.25	152	58.48	58.10	-150	3,499	-4.29%	大賣/鉅額交易
2021/11/05	1	58.40	2	58.65	57.60	-1	3,477	-0.03%
2021/11/04	4	58.58	81	58.27	57.80	-77	3,467	-2.22%
2021/11/03	14	59.40	6	60.40	59.20	8	3,440	0.23%
2021/11/02	2	62.00	10.2	63.16	62.70	-8.2	3,312	-0.25%
2021/11/01	14	62.08	6.2	62.58	61.50	7.8	3,247	0.24%
2021/10/29	2,423	65.88	2,418	65.84	63.30	5	3,103	0.16%	大買/大賣/
2021/10/28	6	60.90	15.7	61.49	64.00	-9.7	2,621	-0.37%
2021/10/27	12.6	59.43	47	58.93	58.20	-34.4	2,493	-1.38%
2021/10/26	4.8	61.76	3.1	61.84	61.00	1.7	2,437	0.07%
2021/10/25	24	62.48	22.8	61.99	63.00	1.2	2,406	0.05%
2021/10/22	3	61.10	4	60.93	61.20	-1	2,331	-0.04%
2021/10/21	2	59.60	57	61.14	60.90	-55	2,293	-2.40%
2021/10/20	79	61.84	6	60.98	60.40	73	2,166	3.37%
2021/10/19	2	58.40	4	58.40	59.40	-2	1,977	-0.10%
2021/10/18	11	57.84	3	58.80	59.00	8	1,915	0.42%
2021/10/15	4	55.70	6	55.65	56.60	-2	1,779	-0.11%
2021/10/14	13	54.35	14	54.23	55.10	-1	1,753	-0.06%
2021/10/13	1	51.50	3	52.27	52.10	-2	1,632	-0.12%
2021/10/12	10	53.39	13.3	52.85	52.90	-3.3	1,622	-0.20%
2021/10/08	0	0.00	8	51.95	51.60	-8	1,546	-0.52%
2021/10/07	0	0.00	1	51.50	52.00	-1	1,572	-0.06%
2021/10/06	0	0.00	2	52.00	51.20	-2	1,587	-0.13%
2021/10/05	4	50.88	0	0.00	51.30	4	1,623	0.25%
2021/10/04	0	0.00	8	52.09	52.20	-8	1,630	-0.49%
2021/10/01	6	52.47	0	0.00	52.80	6	1,631	0.37%
2021/09/30	0	0.00	4	53.30	53.50	-4	1,647	-0.24%
2021/09/28	24	54.43	6	54.58	54.50	18	1,684	1.07%
2021/09/27	2	58.50	14	58.61	59.60	-12	1,688	-0.71%
2021/09/24	1	58.10	1	58.80	58.10	0	1,698	0.00%
2021/09/23	15	58.61	2	59.55	58.30	13	1,736	0.75%
2021/09/22	10.4	57.86	6	57.78	57.50	4.4	1,703	0.26%
2021/09/17	1	58.60	0	0.00	57.00	1	1,724	0.06%
2021/09/16	0	0.00	31	58.44	58.30	-31	1,720	-1.80%
2021/09/15	0	57.80	0	0.00	57.70	0	1,708	0.00%
2021/09/14	1	58.50	0	0.00	57.30	1	1,713	0.06%
2021/09/13	1.1	56.63	1	59.50	58.70	0.1	1,711	0.00%
2021/09/10	1	55.90	1	56.00	56.00	0	1,680	0.00%
2021/09/09	1	55.80	56	55.66	56.10	-55	1,709	-3.22%
2021/09/08	1	56.80	1	55.20	55.20	0	1,713	0.00%
2021/09/07	1	56.80	2	56.55	56.40	-1	1,729	-0.06%
2021/09/06	8	56.70	8	56.51	56.70	0	1,758	0.00%
2021/09/03	4	56.05	3	56.10	56.10	1	1,881	0.05%
2021/09/02	0	0.00	3	55.47	55.40	-3	2,072	-0.14%
2021/09/01	1	55.70	1	55.30	55.30	0	2,201	0.00%
2021/08/31	2	55.35	3	54.70	54.70	-1	2,215	-0.05%
2021/08/30	4	55.88	1	55.10	55.10	3	2,242	0.13%
2021/08/27	2	57.25	1	55.80	55.80	1	2,323	0.04%
2021/08/26	1	53.30	2	58.30	58.30	-1	2,243	-0.04%
2021/08/25	1	53.70	0	0.00	53.00	1	2,219	0.05%
2021/08/24	0	0.00	1	53.00	53.00	-1	2,236	-0.04%
2021/08/23	1	52.20	0	0.00	52.00	1	2,252	0.04%
2021/08/19	3	53.00	5	52.74	52.00	-2	2,318	-0.09%
2021/08/18	1	54.20	1	53.80	53.80	0	2,362	0.00%
2021/08/17	1	54.20	2	54.20	54.10	-1	2,371	-0.04%
2021/08/16	0	0.00	2	54.20	54.00	-2	2,384	-0.08%
2021/08/13	1	55.10	1	54.70	54.70	0	2,409	0.00%
2021/08/11	17	54.98	9	54.61	54.60	8	2,452	0.33%
2021/08/10	9	55.57	9	56.12	55.50	0	2,511	0.00%
2021/08/05	27	59.24	2	58.85	58.40	25	2,862	0.87%
2021/08/04	10	58.40	0	0.00	58.20	10	3,099	0.32%
2021/08/03	1	58.60	2	58.25	58.30	-1	3,167	-0.03%
2021/08/02	1	57.30	2	57.55	57.50	-1	3,214	-0.03%
2021/07/30	1	56.90	36	56.69	57.30	-35	3,286	-1.06%
2021/07/29	0	0.00	2	57.00	57.50	-2	3,277	-0.06%
2021/07/28	40	55.62	2	55.80	55.20	38	3,250	1.17%
2021/07/27	2	57.20	1	56.00	56.00	1	3,297	0.03%
2021/07/26	0	0.00	1	56.90	56.70	-1	3,396	-0.03%
2021/07/23	1	56.80	1	56.90	56.90	0	3,485	0.00%
2021/07/22	4	57.28	3	56.40	56.40	1	3,604	0.03%
2021/07/21	1	57.10	1	58.00	57.00	0	3,631	0.00%
2021/07/20	13	59.49	3	58.00	58.00	10	3,641	0.27%
2021/07/19	2	58.75	5	58.44	58.30	-3	3,626	-0.08%
2021/07/16	2	58.60	0	0.00	58.20	2	3,653	0.05%
2021/07/15	2	59.40	0	0.00	58.70	2	3,676	0.05%
2021/07/14	3	57.77	3	58.57	58.50	0	3,688	0.00%
2021/07/13	9.2	58.63	17.2	58.67	58.30	-8	3,696	-0.22%
2021/07/12	2	57.95	1	59.90	60.10	1	3,693	0.03%
2021/07/09	2	58.35	1	58.00	58.00	1	3,666	0.03%
2021/07/08	1	58.00	1	58.30	58.00	0	3,701	0.00%
2021/07/07	4	58.90	6	58.33	58.10	-2	3,727	-0.05%
2021/07/06	3	59.97	5	58.88	58.80	-2	3,746	-0.05%
2021/07/05	1	60.80	9	60.76	59.90	-8	3,774	-0.21%
2021/07/02	8	60.71	17	60.52	60.30	-9	3,778	-0.24%
2021/07/01	6	61.88	7	60.79	60.40	-1	3,785	-0.03%
2021/06/30	3	60.37	0	0.00	61.50	3	3,783	0.08%
2021/06/29	5	61.26	10	60.24	59.90	-5	3,781	-0.13%
2021/06/28	23.3	61.22	3.3	61.41	61.20	20	3,809	0.53%
2021/06/25	2	60.45	1	60.30	60.30	1	3,848	0.03%
2021/06/24	3	60.07	4	60.23	60.30	-1	4,107	-0.02%
2021/06/23	2	59.75	2	59.85	59.60	0	4,117	0.00%
2021/06/22	1	60.30	2	59.60	59.40	-1	4,155	-0.02%
2021/06/21	4	60.63	6	60.07	59.70	-2	4,258	-0.05%
2021/06/18	9	61.57	12	61.45	61.50	-3	4,316	-0.07%
2021/06/17	3	60.97	2	60.80	60.80	1	4,340	0.02%
2021/06/16	3	61.40	3	60.60	60.60	0	4,393	0.00%
2021/06/15	5	61.06	6	61.35	61.30	-1	4,414	-0.02%
2021/06/11	10	64.26	8	62.91	61.70	2	4,422	0.05%
2021/06/10	10	64.01	9	63.99	65.20	1	4,338	0.02%
2021/06/09	18	62.02	20	61.09	61.30	-2	4,292	-0.05%
2021/06/08	3	59.03	4	58.85	58.80	-1	4,213	-0.02%
2021/06/07	3	58.77	5	58.62	58.80	-2	4,292	-0.05%
2021/06/04	8	58.46	4	59.18	59.00	4	4,314	0.09%
2021/06/03	2	57.15	20.2	57.07	57.20	-18.2	4,297	-0.42%
2021/06/02	3	57.43	3	57.17	56.40	0	4,387	0.00%
2021/06/01	4	56.10	1	56.20	57.10	3	4,669	0.06%
2021/05/31	9	56.18	3	55.90	55.90	6	4,739	0.13%
2021/05/28	7	56.67	2	56.70	56.70	5	4,933	0.10%
2021/05/27	12	58.03	3	57.60	56.70	9	5,072	0.18%
2021/05/26	6	57.07	7	57.94	58.00	-1	5,281	-0.02%
2021/05/25	1	56.38	1	56.00	56.00	0	5,932	0.00%
2021/05/24	4	56.60	4	56.00	56.00	0	6,253	0.00%
2021/05/21	3	55.67	3	56.17	56.10	0	6,850	0.00%
2021/05/20	4	56.70	4	55.85	55.30	0	6,931	0.00%
2021/05/19	3	56.43	16	56.76	56.30	-13	7,104	-0.18%
2021/05/18	5.1	56.25	7	55.99	56.80	-1.9	7,124	-0.03%
2021/05/17	16.1	59.41	4	55.20	55.10	12.1	7,179	0.17%
2021/05/14	8.2	62.09	4	61.15	61.00	4.2	7,191	0.06%
2021/05/13	13.2	62.63	11	63.19	62.00	2.2	7,125	0.03%
2021/05/12	20	64.60	23	63.73	61.60	-3	7,022	-0.04%
2021/05/11	2.2	62.08	2	63.40	62.20	0.2	6,779	0.00%
2021/05/10	2	64.20	3	64.17	63.80	-1	6,730	-0.01%
2021/05/07	10	62.52	6	64.12	64.80	4	6,707	0.06%
2021/05/06	1	60.20	1	61.40	60.10	0	6,690	0.00%
2021/05/05	1.1	62.56	0	0.00	61.50	1.1	6,721	0.02%
2021/05/04	11	61.79	7	62.56	61.80	4	6,735	0.06%
2021/05/03	3	67.40	15	67.25	65.10	-12	6,708	-0.18%
2021/04/29	2	64.40	29	64.98	65.00	-27	6,634	-0.41%
2021/04/28	21	64.05	19	64.34	63.70	2	6,579	0.03%
2021/04/27	0	0.00	7	64.90	64.90	-7	6,491	-0.11%
2021/04/26	13	59.73	5	59.58	59.00	8	6,475	0.12%
2021/04/23	1	60.50	3	60.00	60.00	-2	6,537	-0.03%
2021/04/22	18	62.76	0	0.00	61.00	18	6,591	0.27%
2021/04/21	1	63.70	2	63.65	63.60	-1	6,617	-0.02%
2021/04/20	1	62.30	4	63.00	63.10	-3	6,635	-0.05%
2021/04/19	5.1	63.50	1	63.60	63.00	4.1	6,668	0.06%
2021/04/16	1	65.10	1	64.60	64.60	0	6,663	0.00%
2021/04/15	7	64.81	3	65.10	64.70	4	6,662	0.06%
2021/04/14	7.1	64.98	4	65.23	64.80	3.1	6,665	0.05%
2021/04/13	1	68.10	6	67.83	67.00	-5	6,646	-0.08%
2021/04/12	2	68.30	4	68.60	68.30	-2	6,637	-0.03%
2021/04/09	9	68.16	9	67.92	67.60	0	6,640	0.00%
2021/04/08	1	67.10	6	66.82	66.90	-5	6,677	-0.07%
2021/04/07	2	67.40	6	67.25	67.30	-4	6,690	-0.06%
2021/04/06	3	67.77	0	0.00	67.70	3	6,743	0.04%
2021/04/01	2	69.50	4	69.15	68.80	-2	6,775	-0.03%
2021/03/31	2	69.70	3	68.67	68.60	-1	6,770	-0.01%
2021/03/30	3	70.37	1	70.20	69.70	2	6,740	0.03%
2021/03/29	24	72.80	26	70.96	70.50	-2	6,726	-0.03%
2021/03/26	1	67.70	1	67.40	67.40	0	6,538	0.00%
2021/03/25	2	67.85	2	67.85	67.30	0	6,550	0.00%
2021/03/24	8	68.97	10	68.10	68.00	-2	6,543	-0.03%
2021/03/23	3	68.77	1	67.00	67.00	2	6,627	0.03%
2021/03/22	1	66.70	8	66.56	66.50	-7	6,765	-0.10%
2021/03/19	12	68.20	7	68.07	67.90	5	6,757	0.07%
2021/03/18	3	70.37	3	69.60	69.40	0	6,861	0.00%
2021/03/17	3	69.53	3	69.37	69.40	0	6,941	0.00%
2021/03/16	7	70.87	4	70.45	70.00	3	6,999	0.04%
2021/03/15	15	71.85	10	73.30	70.30	5	6,972	0.07%
2021/03/12	2	71.00	0	0.00	69.70	2	6,925	0.03%
2021/03/11	6	70.43	6	71.28	69.80	0	6,910	0.00%
2021/03/10	5	69.54	2	68.65	68.60	3	6,834	0.04%
2021/03/09	15	69.71	8	68.70	68.70	7	6,805	0.10%
2021/03/08	1	71.60	4.4	70.73	69.60	-3.4	6,767	-0.05%
2021/03/05	55.2	74.09	56	73.76	71.20	-0.8	6,717	-0.01%
2021/03/04	9	71.37	8	70.38	69.50	1	6,556	0.02%
2021/03/03	33.2	72.24	35	72.32	70.70	-1.8	6,510	-0.03%
2021/03/02	14	70.14	34	70.69	68.50	-20	6,312	-0.32%
2021/02/26	13	73.42	38.3	74.48	72.30	-25.3	6,183	-0.41%
2021/02/25	180	80.05	133	79.01	73.50	47	5,946	0.79%	大買/大賣/
2021/02/24	33	73.18	32	74.44	75.00	1	5,262	0.02%
2021/02/23	37.5	72.24	43.2	72.86	68.20	-5.7	4,942	-0.11%
2021/02/22	16	68.06	19.3	69.53	69.90	-3.3	4,372	-0.08%
2021/02/19	2.1	62.21	14	63.40	63.60	-11.9	4,321	-0.28%
2021/02/18	1	57.90	10	58.80	57.90	-9	4,168	-0.22%
2021/02/17	22	58.68	2	58.60	57.50	20	4,151	0.48%
2021/02/05	3	55.87	38	58.49	60.70	-35	4,074	-0.86%
2021/02/03	19	55.94	15	57.55	55.40	4	4,012	0.10%
2021/02/01	6	54.33	4	54.10	53.90	2	4,020	0.05%
2021/01/29	6	55.70	2	55.70	55.70	4	4,022	0.10%
2021/01/28	6	53.87	3	56.40	57.00	3	4,039	0.07%
2021/01/27	5	55.70	107	55.27	55.10	-102	4,060	-2.51%	大賣/鉅額交易
2021/01/26	7	56.56	5	56.86	55.60	2	4,046	0.05%
2021/01/25	7	58.57	5	58.10	57.60	2	4,041	0.05%
2021/01/22	3	57.73	1	57.70	57.50	2	4,043	0.05%
2021/01/21	0	0.00	5	58.74	58.50	-5	4,064	-0.12%
2021/01/20	4	59.05	23	58.96	58.50	-19	4,191	-0.45%
2021/01/19	3	59.33	17	59.56	59.00	-14	4,206	-0.33%
2021/01/18	114	60.98	23	60.24	59.50	91	4,292	2.12%	大買/
2021/01/15	25	59.24	14	59.32	58.30	11	4,242	0.26%
2021/01/14	6	58.87	3	58.70	58.20	3	4,190	0.07%
2021/01/13	4	59.88	2	60.40	59.60	2	4,159	0.05%
2021/01/12	7	61.97	57	60.08	60.40	-50	4,167	-1.20%
2021/01/11	9	60.58	8	60.73	60.40	1	4,123	0.02%
2021/01/08	1	62.20	15	62.11	61.70	-14	4,117	-0.34%
2021/01/07	0	0.00	3	63.10	62.50	-3	4,142	-0.07%
2021/01/06	4	63.50	3	62.50	62.50	1	4,144	0.02%
2021/01/05	2	65.15	0	0.00	64.50	2	4,131	0.05%
2021/01/04	9	66.21	1	65.50	65.10	8	4,120	0.19%
2020/12/31	7	69.00	31.1	69.57	68.00	-24.1	4,093	-0.59%
2020/12/30	19.2	68.59	13	68.15	68.00	6.2	4,020	0.15%
2020/12/29	53.1	68.39	5	68.84	67.50	48.1	4,001	1.20%
2020/12/28	3.2	67.09	8	66.88	67.10	-4.8	3,951	-0.12%
2020/12/25	1	66.40	0	0.00	65.00	1	3,926	0.03%
2020/12/24	8.1	64.61	6	65.70	64.60	2.1	3,975	0.05%
2020/12/23	3	66.90	1	65.70	65.70	2	4,092	0.05%
2020/12/22	5.1	67.49	5	67.68	67.20	0.1	4,277	0.00%
2020/12/21	1	64.60	0	0.00	64.40	1	4,352	0.02%
2020/12/18	1.6	67.00	1	66.60	66.10	0.6	4,379	0.01%
2020/12/17	11	69.86	6	68.62	66.50	5	4,481	0.11%
2020/12/16	4	67.25	15	67.75	68.70	-11	4,520	-0.24%
2020/12/15	2	64.00	2	64.45	63.10	0	4,462	0.00%
2020/12/14	14	67.63	6	67.42	67.00	8	4,441	0.18%
2020/12/11	5.2	62.82	4	63.03	64.40	1.2	4,329	0.03%
2020/12/10	11	59.97	4.1	60.44	58.60	6.9	4,297	0.16%
2020/12/09	5	63.10	3	63.67	63.00	2	4,236	0.05%
2020/12/08	13	65.08	26	63.92	63.10	-13	4,249	-0.31%
2020/12/07	9.5	67.72	107	67.52	66.80	-97.5	4,188	-2.33%	大賣/
2020/12/04	2	69.50	2.2	68.51	68.80	-0.2	4,222	-0.01%
2020/12/03	5	69.20	0	0.00	68.90	5	4,338	0.12%
2020/12/02	9	70.28	0	0.00	69.80	9	4,429	0.20%
2020/12/01	17	72.66	4	73.43	71.40	13	4,455	0.29%
2020/11/30	5	72.04	17	74.31	75.00	-12	4,491	-0.27%
2020/11/27	1	68.90	6	69.48	70.50	-5	4,395	-0.11%
2020/11/26	4	68.50	0	0.00	68.30	4	4,415	0.09%
2020/11/25	2	68.40	4	69.03	68.30	-2	4,450	-0.04%
2020/11/24	3	68.97	0	0.00	68.30	3	4,468	0.07%
2020/11/23	1	69.70	1	70.00	69.80	0	4,558	0.00%
2020/11/20	1	69.80	0	0.00	69.80	1	4,668	0.02%
2020/11/19	6	71.58	2	72.90	70.60	4	4,729	0.08%
2020/11/18	9	71.19	19	71.78	71.70	-10	4,788	-0.21%
2020/11/17	24	70.38	5.1	70.76	70.50	18.9	4,781	0.40%
2020/11/16	2	68.85	2	68.95	68.50	0	4,748	0.00%
2020/11/13	6.9	67.71	20	68.38	69.20	-13.2	4,768	-0.28%
2020/11/12	7	68.73	3	67.07	67.20	4	4,766	0.08%
2020/11/11	8	70.30	6	70.13	70.20	2	4,713	0.04%
2020/11/10	7.1	70.36	5	71.84	69.20	2.1	4,693	0.04%
2020/11/09	6	72.30	2	73.10	71.50	4	4,680	0.09%
2020/11/06	2	72.80	2	73.20	73.00	0	4,700	0.00%
2020/11/05	2	72.30	1	72.00	72.00	1	4,700	0.02%
2020/11/04	5	71.32	142	69.26	71.90	-137	4,685	-2.92%	大賣/鉅額交易
2020/11/03	5	71.90	3	72.00	71.50	2	4,760	0.04%
2020/11/02	3	72.30	1	72.50	72.50	2	5,048	0.04%
2020/10/30	6	72.72	2	72.15	72.30	4	5,295	0.08%
2020/10/29	15	72.12	45	71.22	73.60	-30	5,566	-0.54%
2020/10/28	150	77.02	46	74.83	73.30	104	5,642	1.84%	大買/鉅額交易
2020/10/27	2.1	73.93	1	73.90	73.80	1.1	5,492	0.02%
2020/10/26	137	75.35	9	75.37	73.90	128	5,455	2.35%	大買/鉅額交易
2020/10/23	1	78.50	10	80.00	78.20	-9	5,465	-0.16%
2020/10/22	12	78.62	22	78.76	78.00	-10	5,513	-0.18%
2020/10/21	2	81.50	17	80.41	80.00	-15	5,565	-0.27%
2020/10/20	4	81.93	2	82.50	81.30	2	5,594	0.04%
2020/10/19	0	0.00	2	80.70	80.50	-2	5,741	-0.03%
2020/10/16	7	80.63	73	80.41	80.00	-66	5,794	-1.14%
2020/10/15	6	79.50	33	78.78	78.50	-27	5,974	-0.45%
2020/10/14	1	81.40	6	81.75	80.70	-5	5,932	-0.08%
2020/10/13	2	82.20	4	81.50	81.80	-2	5,952	-0.03%
2020/10/12	30	82.47	11	83.23	82.00	19	6,171	0.31%
2020/10/08	8	82.85	2	84.40	83.80	6	6,154	0.10%
2020/10/07	1	82.80	26	82.19	82.10	-25	6,126	-0.41%
2020/10/06	1	84.00	17	83.15	82.60	-16	6,154	-0.26%
2020/10/05	2	83.10	1	83.40	83.20	1	6,329	0.02%
2020/09/30	0	0.00	1	84.70	84.50	-1	6,296	-0.02%
2020/09/29	5	85.34	5	85.48	83.10	0	6,250	0.00%
2020/09/28	2	86.75	5	89.20	86.60	-3	6,179	-0.05%
2020/09/25	42	88.83	43	89.14	89.80	-1	6,085	-0.02%
2020/09/24	19	85.73	117	82.54	87.00	-98	5,943	-1.65%	大賣/
2020/09/23	22	82.94	4	82.70	82.10	18	5,835	0.31%
2020/09/22	18	82.91	12	81.66	82.00	6	5,850	0.10%
2020/09/21	78	87.99	81	87.16	87.60	-3	5,772	-0.05%
2020/09/18	3	81.70	13	79.98	84.30	-10	5,617	-0.18%
2020/09/17	3	76.50	8	77.26	76.70	-5	5,538	-0.09%
2020/09/16	9	76.40	1	77.80	76.20	8	5,639	0.14%
2020/09/15	110	74.97	9	75.67	77.90	101	5,859	1.72%	大買/鉅額交易
2020/09/14	8	73.78	1	73.20	73.20	7	6,484	0.11%
2020/09/11	1	71.70	123	74.23	72.50	-122	6,448	-1.89%	大賣/鉅額交易
2020/09/10	1	74.40	16	74.36	74.20	-15	6,403	-0.23%
2020/09/09	4	76.38	4	77.83	76.20	0	6,357	0.00%
2020/09/08	8	71.06	21	74.55	79.50	-13	6,465	-0.20%
2020/09/07	19	75.42	8	77.43	73.70	11	6,794	0.16%
2020/09/04	5	78.76	6	79.72	79.60	-1	6,897	-0.01%
2020/09/03	11	82.58	3	81.53	81.10	8	7,026	0.11%
2020/09/02	2	83.85	9	83.63	83.20	-7	7,141	-0.10%
2020/09/01	6.2	82.71	0	0.00	82.40	6.2	7,202	0.09%
2020/08/31	1	85.30	5	85.84	84.80	-4	7,385	-0.05%
2020/08/28	0	0.00	6	86.82	85.90	-6	7,430	-0.08%
2020/08/27	48	86.93	5	86.96	86.00	43	7,414	0.58%
2020/08/26	7	89.21	15	88.97	90.00	-8	7,324	-0.11%
2020/08/25	13.1	84.35	6	83.60	84.00	7	7,237	0.10%
2020/08/24	14	89.13	11	87.71	87.50	3	7,179	0.04%
2020/08/21	1	88.10	0	0.00	88.10	1	7,111	0.01%
2020/08/20	4	93.85	0	0.00	85.50	4	7,105	0.06%
2020/08/19	10	95.00	1	95.00	95.00	9	7,134	0.13%
2020/08/18	7	90.36	0	0.00	92.00	7	7,195	0.10%
2020/08/17	3	87.83	0	0.00	87.60	3	7,159	0.04%
2020/08/14	0	0.00	16	86.13	86.30	-16	7,602	-0.21%
2020/08/13	0	0.00	200	82.00	84.00	-200	7,629	-2.62%	大賣/鉅額交易
2020/08/12	201	91.28	3	88.83	89.90	198	7,628	2.60%	大買/鉅額交易
2020/08/11	12	86.00	0	0.00	83.00	12	7,683	0.16%
2020/08/07	13	86.72	8	87.66	88.40	5	7,921	0.06%
2020/08/06	45	92.28	14	94.62	88.90	31	7,784	0.40%
2020/08/05	28.2	94.30	20	94.66	97.30	8.2	7,510	0.11%
2020/08/04	24	84.38	13	87.73	88.70	11	7,303	0.15%
2020/08/03	2	76.35	2.3	80.70	80.70	-0.3	7,057	0.00%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	4	62.83	20	62.26	60.80	-16	7,196	-0.22%
2020/07/28	5.1	63.70	93	63.70	63.70	-87.9	7,102	-1.24%
2020/07/27	1.2	70.70	3	70.70	70.70	-1.8	7,029	-0.03%
2020/07/24	63	81.71	8	79.20	78.50	55	6,962	0.79%
2020/07/23	23	83.63	3	76.93	83.50	20	6,935	0.29%
2020/07/22	0	0.00	9.1	76.20	76.20	-9.1	6,797	-0.13%
2020/07/21	11	69.30	10	69.30	69.30	1	6,840	0.01%
2020/07/20	2	77.00	0	0.00	77.00	2	6,699	0.03%
2020/07/17	0	0.00	3	85.50	85.50	-3	6,832	-0.04%
2020/07/16	30	99.17	15	97.30	95.00	15	7,106	0.21%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	3	117.00	0	0.00	117.00	3	6,897	0.04%
2020/07/13	1	130.00	1	130.00	130.00	0	6,907	0.00%
2020/07/10	30	152.67	21.7	146.27	144.00	8.3	6,869	0.12%
2020/07/09	1	145.00	0	0.00	145.00	1	6,673	0.01%
2020/07/08	0	0.00	3.1	132.00	132.00	-3.1	6,672	-0.05%
2020/07/07	2	120.00	6	120.00	120.00	-4	6,671	-0.06%
2020/07/06	6	109.25	10	109.50	109.50	-4	6,653	-0.06%
2020/07/03	19	99.70	2	99.70	99.70	17	6,600	0.26%
2020/07/02	0	0.00	2	89.35	90.70	-2	6,491	-0.03%
2020/07/01	10	80.00	8	81.23	82.50	2	6,443	0.03%
2020/06/30	0	0.00	8	74.13	75.00	-8	6,365	-0.13%
2020/06/29	1	69.00	7	67.64	69.00	-6	6,295	-0.10%
2020/06/24	10	62.15	0	0.00	62.80	10	6,200	0.16%
2020/06/23	7	60.96	18	59.81	60.50	-11	6,119	-0.18%
2020/06/22	53	61.94	18.7	62.85	63.40	34.3	5,992	0.57%
2020/06/19	82	57.06	62.3	57.58	57.70	19.7	5,721	0.34%
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	7	38.62	15	37.62	39.50	-8	5,061	-0.16%
2020/06/11	124	41.99	46	42.54	40.00	78	4,892	1.59%	大買/
2020/06/10	8	42.19	38.4	42.16	43.45	-30.4	4,432	-0.69%
2020/06/09	2	39.70	53	39.37	39.50	-51	4,238	-1.20%
2020/06/08	25	38.85	9.1	37.91	39.35	15.9	4,075	0.39%
2020/06/05	7	36.35	2.2	36.18	36.95	4.8	3,890	0.12%
2020/06/04	142	37.18	8.3	36.74	36.45	133.7	3,811	3.51%	大買/鉅額交易
2020/06/03	3	33.83	90	33.16	35.20	-87	3,625	-2.40%
2020/06/02	0	0.00	6	31.86	32.00	-6	3,549	-0.17%
2020/06/01	3	31.33	5	31.20	31.55	-2	3,507	-0.06%
2020/05/29	4	31.65	3	31.43	31.00	1	3,477	0.03%
2020/05/27	1	26.90	3	29.20	28.00	-2	3,416	-0.06%
2020/05/26	3	29.90	1	29.50	29.50	2	3,390	0.06%
2020/05/25	0	0.00	2	31.43	31.50	-2	3,372	-0.06%
2020/05/22	8	30.28	6	30.52	31.50	2	3,336	0.06%
2020/05/21	3	30.25	1	30.25	30.25	2	3,227	0.06%
2020/05/20	106	35.07	49	33.96	33.60	57	3,205	1.78%	大買/
2020/05/19	0	0.00	12	32.20	32.20	-12	2,740	-0.44%
2020/05/18	5	29.30	13	29.30	29.30	-8	2,687	-0.30%
2020/05/15	10	26.65	4	26.65	26.65	6	2,638	0.23%
2020/05/14	4	23.08	60	24.18	24.25	-56	2,507	-2.23%
2020/05/13	5	21.99	23	21.97	22.05	-18	2,282	-0.79%
2020/05/12	1	20.15	2	20.05	20.05	-1	2,200	-0.05%
2020/05/11	5	20.40	9	20.32	20.20	-4	2,204	-0.18%
2020/05/08	1	22.05	0	0.00	21.15	1	2,175	0.05%
2020/05/07	8	21.82	31	22.10	22.10	-23	2,105	-1.09%
2020/05/06	5	22.46	57	22.26	22.00	-52	2,043	-2.54%
2020/05/05	17	22.46	35	22.40	22.25	-18	1,938	-0.93%
2020/05/04	3	20.67	8.1	21.27	21.35	-5.1	1,830	-0.28%
2020/04/29	0	0.00	1	19.10	19.10	-1	1,712	-0.06%
2020/04/27	2	19.15	1	18.80	18.90	1	1,676	0.06%
2020/04/24	3	19.35	3	19.17	19.30	0	1,636	0.00%
2020/04/23	10	18.77	4	18.39	19.50	6	1,568	0.38%
2020/04/22	35	18.86	1	18.55	18.05	34	1,451	2.34%
2020/04/21	30	19.93	5	19.39	19.35	25	1,382	1.81%
2020/04/20	88	20.07	11	20.03	20.10	77	1,250	6.16%
2020/04/17	0	0.00	6	18.30	18.30	-6	943	-0.64%
2020/04/16	0	0.00	1	16.65	16.65	-1	938	-0.11%
2020/04/14	0	0.00	1	13.80	13.80	-1	915	-0.11%
2020/04/13	0	0.00	4	13.00	13.40	-4	908	-0.44%
2020/04/10	0	12.90	0	0.00	13.00	0	899	0.00%
2020/04/09	0	0.00	3	12.85	13.20	-3	902	-0.33%
2020/04/08	6	13.01	3	12.93	13.10	3	899	0.33%
2020/04/07	0	12.85	3	12.85	12.80	-3	892	-0.34%
2020/04/01	0	12.50	2.1	12.31	12.50	-2.1	896	-0.23%
2020/03/31	0	12.60	0	0.00	12.50	0	895	0.00%
2020/03/30	0	0.00	3	12.35	12.40	-3	893	-0.34%
2020/03/26	5	12.65	0	0.00	12.70	5	891	0.56%
2020/03/24	0	0.00	2	12.75	12.80	-2	885	-0.23%
2020/03/23	1	12.35	0	0.00	12.45	1	882	0.11%
2020/03/20	0	0.00	1	13.15	13.15	-1	880	-0.11%
2020/03/17	0	0.00	3	11.80	12.35	-3	818	-0.37%
2020/03/16	1	12.80	1	12.85	12.80	0	805	0.00%
2020/03/13	0	0.00	1	13.00	13.20	-1	796	-0.13%
2020/03/12	0	0.00	17	14.16	14.10	-17	776	-2.19%
2020/03/11	1	15.10	2	15.10	15.10	-1	764	-0.13%
2020/03/10	1	14.70	2	14.93	15.05	-1	777	-0.13%
2020/03/09	22	15.41	0	0.00	15.50	22	750	2.93%
2020/03/06	0	0.00	2	14.68	14.90	-2	682	-0.29%
2020/03/04	0	0.00	2	14.15	14.15	-2	658	-0.30%
2020/03/02	1	14.05	0	0.00	14.20	1	658	0.15%
2020/02/27	1	14.30	0	0.00	14.35	1	647	0.15%
2020/02/26	2	15.00	0	0.00	14.80	2	636	0.31%
2020/02/25	0	0.00	1	14.80	14.80	-1	636	-0.16%
2020/02/24	0	0.00	1	14.60	14.50	-1	638	-0.16%
2020/02/21	5	14.20	0	0.00	14.20	5	646	0.77%
2020/02/20	1	14.00	0	14.20	14.25	1	645	0.15%
2020/02/14	1	14.30	0	0.00	14.30	1	638	0.16%
2020/02/13	0	0.00	6	14.29	14.30	-6	632	-0.95%
2020/02/12	1	15.00	1	15.05	14.60	0	626	0.00%
2020/02/05	5	13.85	0	0.00	13.80	5	571	0.87%
2020/01/30	4	14.08	0	0.00	14.00	4	548	0.73%
2020/01/14	1	14.10	0	0.00	14.25	1	524	0.19%
2019/12/20	0.5	14.55	0	0.00	14.55	0.5	521	0.10%
2019/12/13	1	14.50	0	0.00	14.45	1	528	0.19%
2019/12/12	0	0.00	6	14.60	14.65	-6	525	-1.14%
2019/12/11	1	14.80	0	0.00	14.75	1	521	0.19%
2019/12/09	0	0.00	0.2	14.85	14.85	-0.2	506	-0.05%
2019/12/06	0	0.00	1	14.95	14.95	-1	498	-0.20%
2019/12/05	6	15.30	1	14.80	15.30	5	477	1.05%
2019/12/04	0	14.30	0	0.00	14.40	0	436	0.00%
2019/12/03	0	14.20	0	0.00	14.25	0	432	0.00%
2019/11/25	5	14.35	0	0.00	14.15	5	420	1.19%
2019/11/22	2	14.50	0	0.00	14.40	2	413	0.48%
2019/11/21	0	0.00	4	14.00	14.35	-4	378	-1.06%
2019/11/19	0	13.45	0	0.00	13.40	0	338	0.00%
2019/11/18	0.5	13.40	0	0.00	13.50	0.5	344	0.15%
2019/11/13	0.2	13.50	0	0.00	13.40	0.2	347	0.04%
2019/11/01	0	0.00	2	13.30	13.35	-2	346	-0.58%
2019/10/31	0.1	13.30	0	0.00	13.35	0.1	347	0.04%
2019/10/17	0	0.00	1	13.55	13.45	-1	403	-0.25%
2019/10/16	3	13.45	0	0.00	13.50	3	417	0.72%
2019/10/08	0	0.00	18	13.33	13.30	-18	547	-3.29%
2019/10/07	0	0.00	1	13.35	13.40	-1	540	-0.18%
2019/09/26	3	14.55	0	0.00	14.30	3	524	0.57%
2019/09/25	1	14.60	0	0.00	14.50	1	512	0.19%
2019/09/24	0	0.00	15	14.23	14.20	-15	501	-2.99%
2019/09/20	0	0.00	8	14.12	14.05	-8	492	-1.63%
2019/09/18	0	0.00	5	14.10	14.05	-5	500	-1.00%
2019/09/06	0	0.00	5	13.95	13.95	-5	498	-1.00%
2019/08/15	0	0.00	1	13.30	13.30	-1	465	-0.21%
2019/08/07	0	0.00	3	13.15	13.20	-3	467	-0.64%
2019/08/06	0	0.00	3	13.20	13.20	-3	469	-0.64%
2019/08/05	0	13.30	0	0.00	13.30	0	475	0.00%
2019/07/29	0	14.00	0	0.00	14.05	0	464	0.00%
2019/07/23	3	14.15	60	14.13	14.20	-57	453	-12.56%
2019/07/17	5	14.00	0	0.00	14.05	5	422	1.18%
2019/07/16	0	0.00	22	14.70	14.50	-22	396	-5.55%
2019/07/15	42	14.71	0	0.00	14.95	42	334	12.54%
2019/07/05	50	13.48	0	0.00	13.60	50	283	17.62%
2019/06/26	0.1	13.30	0	0.00	13.30	0.1	301	0.03%
2019/06/17	0	0.00	1	13.80	13.80	-1	319	-0.31%
2019/06/14	0	0.00	1	13.70	13.70	-1	326	-0.31%
2019/06/11	1	13.70	0	0.00	13.60	1	363	0.28%
2019/06/06	3	13.65	0	0.00	13.65	3	512	0.58%
2019/06/04	0	0.00	1	13.65	13.65	-1	693	-0.14%
2019/05/30	0	0.00	2	13.80	13.65	-2	759	-0.26%
2019/05/29	1	13.65	0	0.00	13.60	1	760	0.13%
2019/05/22	0	0.00	1	14.10	14.10	-1	773	-0.13%
2019/05/21	0	0.00	2	14.00	14.00	-2	777	-0.26%
2019/05/10	1	13.65	7	13.69	13.65	-6	796	-0.75%
2019/05/09	1	13.70	0	0.00	13.60	1	807	0.12%
2019/05/03	1	14.50	0	0.00	14.55	1	830	0.12%
2019/04/29	0	0.00	3	14.75	14.70	-3	830	-0.36%
2019/04/24	7	14.84	0	0.00	14.75	7	832	0.84%
2019/04/23	1	14.75	0	0.00	14.80	1	836	0.12%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/19	3	14.95	0	0.00	14.85	3	842	0.36%
2019/04/12	0	0.00	3	15.15	15.15	-3	944	-0.32%
2019/04/11	0	0.00	5	15.55	15.20	-5	978	-0.51%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/02	2	15.00	0	0.00	14.90	2	989	0.20%
2019/04/01	2	15.08	1	15.00	15.00	1	986	0.10%
2019/03/27	1	15.30	0	0.00	15.25	1	986	0.10%
2019/03/25	1	15.45	0	0.00	15.45	1	1,016	0.10%
2019/03/19	2	15.88	10	15.95	15.90	-8	1,045	-0.77%
2019/03/15	2	16.30	0	0.00	16.25	2	1,070	0.19%
2019/03/13	0	16.90	0	0.00	16.90	0	1,082	0.00%
2019/03/12	19	17.53	11	16.68	17.50	8	1,055	0.76%
2019/03/11	10	16.10	11	16.27	17.00	-1	984	-0.10%
2019/03/08	12	15.55	3	15.58	16.10	9	945	0.95%
2019/03/07	0	0.00	2	15.45	15.45	-2	1,011	-0.20%
2019/03/04	1	14.20	0	0.00	14.05	1	1,014	0.10%
2019/02/26	0	0.00	1	14.35	14.20	-1	1,027	-0.10%
2019/02/20	0	14.90	2	14.85	14.80	-2	1,032	-0.19%
2019/02/19	1	15.30	0	0.00	15.10	1	1,030	0.10%
2019/02/18	0	0.00	3	14.85	15.00	-3	1,026	-0.29%
2019/02/15	2	14.75	0	0.00	14.70	2	1,023	0.20%
2019/02/14	0	0.00	3	15.00	14.95	-3	1,022	-0.29%
2019/02/12	3	15.00	3	14.75	14.85	0	1,009	0.00%
2019/01/28	0	0.00	1	14.20	14.25	-1	978	-0.10%
2019/01/10	0	0.00	1	14.15	14.15	-1	969	-0.10%
2019/01/08	4	14.26	3	14.37	14.25	1	952	0.11%
2019/01/07	2	14.20	0	0.00	14.10	2	922	0.22%
2019/01/03	0	0.00	1	14.10	13.80	-1	889	-0.11%
2018/12/26	0	0.00	55	12.60	12.45	-55	972	-5.66%
2018/12/20	1	12.85	0	0.00	12.75	1	990	0.10%
2018/12/18	0	0.00	1	13.60	13.20	-1	975	-0.10%
2018/12/07	0	0.00	1	13.40	13.30	-1	865	-0.12%
2018/12/06	4	13.48	21	13.77	13.30	-17	857	-1.98%
2018/12/05	0	0.00	2	13.95	13.95	-2	834	-0.24%
2018/12/04	0	0.00	10	13.95	14.05	-10	828	-1.21%
2018/12/03	1	14.15	20	14.00	14.05	-19	800	-2.37%
2018/11/30	76	14.65	0	0.00	14.05	76	749	10.14%
2018/11/14	0	0.00	2	16.75	16.55	-2	502	-0.40%
2018/11/13	2	16.55	0	0.00	16.55	2	515	0.39%
2018/10/22	0	0.00	3	17.05	17.15	-3	609	-0.49%
2018/10/17	0	0.00	2	17.15	17.15	-2	614	-0.33%
2018/10/12	1	16.95	0	0.00	17.20	1	649	0.15%
2018/10/11	1	17.15	0	0.00	17.15	1	655	0.15%
2018/10/09	19	19.34	0	0.00	18.85	19	641	2.96%
2018/10/05	5	18.95	3	19.12	18.80	2	614	0.33%
2018/10/03	0	0.00	4	18.34	18.20	-4	604	-0.66%
2018/09/27	1	17.80	0	0.00	17.90	1	585	0.17%
2018/09/07	0	0.00	2	17.90	17.80	-2	640	-0.31%
2018/09/04	2	17.60	2	17.70	17.70	0	657	0.00%
2018/08/23	1	17.60	0	0.00	17.75	1	1,155	0.09%
2018/08/21	2	17.30	5.6	17.59	17.50	-3.6	1,158	-0.31%
2018/08/17	2	17.85	2	17.70	17.70	0	1,148	0.00%
2018/08/16	2	18.00	2	18.20	18.00	0	1,141	0.00%
2018/08/15	2	18.35	3	18.47	18.30	-1	1,141	-0.09%
2018/08/13	2	18.85	1	18.80	18.80	1	1,141	0.09%
2018/08/06	2	20.00	2	20.00	20.00	0	1,115	0.00%
2018/08/03	1	20.00	0	0.00	20.00	1	1,125	0.09%
2018/08/02	0	0.00	3	20.00	19.90	-3	1,100	-0.27%
2018/08/01	0	0.00	1	20.10	20.10	-1	1,100	-0.09%
2018/07/31	1	20.25	0	0.00	20.10	1	1,124	0.09%
2018/07/30	2	20.15	2	20.10	20.10	0	1,121	0.00%
2018/07/27	2	20.10	2	20.20	20.20	0	1,132	0.00%
2018/07/26	0	0.00	10	20.25	20.30	-10	1,159	-0.86%
2018/07/24	2	20.20	4	20.20	20.20	-2	1,251	-0.16%
2018/07/23	2	20.20	2	20.15	20.15	0	1,251	0.00%
2018/07/20	10	20.38	14	20.43	20.35	-4	1,253	-0.32%
2018/07/19	12	20.75	2	20.80	20.50	10	1,256	0.80%
2018/07/17	1	20.55	24	20.50	20.40	-23	1,225	-1.88%
2018/07/16	0	0.00	17	20.54	20.70	-17	1,222	-1.39%
2018/07/13	2	20.38	10	20.56	20.50	-8	1,199	-0.67%
2018/07/12	30	20.85	18	20.50	20.70	12	1,190	1.01%
2018/07/09	0	0.00	1	20.00	20.00	-1	1,157	-0.09%
2018/07/06	4	19.90	19	19.99	19.90	-15	1,163	-1.29%
2018/07/05	4	20.05	4	20.13	20.05	0	1,167	0.00%
2018/06/26	0	0.00	7	20.45	20.30	-7	1,237	-0.57%
2018/06/25	8	20.61	1	20.50	20.50	7	1,251	0.56%
2018/06/22	1	20.65	14	20.85	20.60	-13	1,301	-1.00%
2018/06/20	0	0.00	2	20.60	20.50	-2	1,390	-0.14%
2018/06/19	0	0.00	3.6	20.93	20.75	-3.6	1,395	-0.26%
2018/06/14	0	0.00	42	20.85	20.80	-42	1,406	-2.99%
2018/06/13	0	0.00	17	20.96	20.75	-17	1,418	-1.20%
2018/06/12	0	0.00	5	20.87	20.80	-5	1,437	-0.35%
2018/06/11	1	20.85	0	0.00	20.70	1	1,437	0.07%
2018/06/08	4	21.13	14	21.18	21.05	-10	1,435	-0.70%
2018/06/07	0	21.20	0	0.00	21.20	0	1,431	0.00%
2018/06/06	17	21.40	10	21.85	21.30	7	1,421	0.49%
2018/06/05	11	21.61	3	21.67	21.70	8	1,402	0.57%
2018/06/04	73	22.50	126	22.17	22.45	-53	1,363	-3.89%	大賣/
2018/06/01	231	21.53	5	21.26	21.65	226	1,163	19.42%	大買/鉅額交易
2018/05/31	21	20.24	0	0.00	20.40	21	998	2.10%
2018/05/30	1	20.05	0	0.00	19.90	1	993	0.10%
2018/05/29	0	0.00	25	19.95	20.00	-25	995	-2.51%
2018/05/28	15	20.05	7	20.01	20.05	8	998	0.80%
2018/05/25	0	0.00	24	20.05	20.05	-24	997	-2.41%
2018/05/24	15	20.23	41	20.08	20.30	-26	999	-2.60%
2018/05/23	44	20.35	19	20.00	20.20	25	997	2.51%
2018/05/22	0	0.00	11	20.00	20.00	-11	991	-1.11%
2018/05/21	2	20.10	14	20.10	20.05	-12	991	-1.21%
2018/05/15	0	0.00	16	20.26	20.25	-16	997	-1.60%
2018/05/14	7	20.25	15	20.15	20.25	-8	1,019	-0.78%
2018/05/10	10	20.75	50	20.71	20.65	-40	1,009	-3.96%
2018/05/09	15	20.87	59	20.70	20.70	-44	1,010	-4.35%
2018/05/08	0	0.00	8	20.80	20.90	-8	1,009	-0.79%
2018/05/07	0	0.00	50	20.92	20.90	-50	987	-5.06%
2018/05/04	43	21.07	194	21.10	20.95	-151	998	-15.13%	大賣/鉅額交易
2018/05/03	104	21.72	86	21.61	21.25	18	987	1.82%	大買/
2018/05/02	357	21.72	14	21.30	21.75	343	961	35.68%	大買/鉅額交易
2018/04/30	2	20.45	0	0.00	20.40	2	874	0.23%
2018/04/20	0	0.00	1	20.60	20.55	-1	940	-0.11%
2018/04/19	0.7	20.65	0	0.00	20.60	0.7	1,041	0.07%
2018/04/18	0	0.00	1	20.50	20.35	-1	1,087	-0.09%
2018/04/17	0	0.00	42	20.53	20.30	-42	1,086	-3.86%
2018/04/16	27	21.54	70	21.06	20.90	-43	1,090	-3.94%
2018/04/13	0	0.00	149	21.29	21.20	-149	1,087	-13.70%	大賣/鉅額交易
2018/04/12	27	21.76	5	21.66	21.60	22	1,085	2.03%
2018/04/11	0	0.00	40	21.57	21.45	-40	1,081	-3.70%
2018/04/10	73	22.04	79	21.71	21.50	-6	1,080	-0.56%
2018/04/09	121	22.01	0	0.00	21.85	121	1,071	11.29%	大買/鉅額交易
2018/04/03	30	21.43	0	0.00	21.50	30	1,052	2.85%
2018/04/02	3	21.45	3	21.50	21.50	0	1,048	0.00%
2018/03/31	0	0.00	42	21.31	21.45	-42	1,051	-4.00%
2018/03/30	0	0.00	12	21.68	21.35	-12	1,057	-1.14%
2018/03/29	47	22.08	29	22.02	21.85	18	1,044	1.72%
2018/03/28	0	0.00	126	21.65	21.60	-126	1,021	-12.33%	大賣/鉅額交易
2018/03/27	191	21.93	91	21.84	21.70	100	1,006	9.93%	大買/
2018/03/26	156	22.68	0	0.00	22.60	156	952	16.37%	大買/鉅額交易
2018/03/21	1	21.70	60	21.77	21.70	-59	866	-6.81%
2018/03/20	38	21.85	41	21.50	21.85	-3	858	-0.35%
2018/03/19	41	21.61	1	21.40	21.70	40	847	4.72%
2018/03/16	90.2	21.38	0	0.00	21.20	90.2	836	10.78%
2018/03/15	0	0.00	7	21.05	21.00	-7	820	-0.85%
2018/03/14	7	20.90	0	0.00	21.00	7	815	0.86%
2018/03/09	2	20.75	2	20.65	20.65	0	824	0.00%
2018/03/08	4	21.00	12	21.05	20.90	-8	832	-0.96%
2018/03/07	0	0.00	3	20.97	20.90	-3	831	-0.36%
2018/03/06	10	20.85	20	20.80	20.80	-10	829	-1.21%
2018/03/05	20	20.96	0	0.00	20.95	20	835	2.39%
2018/02/06	0	0.00	20	19.80	20.10	-20	986	-2.03%
2018/01/24	2	22.45	6	22.50	22.50	-4	987	-0.40%
2018/01/23	0	0.00	5	22.60	22.50	-5	985	-0.51%
2018/01/19	20	22.67	1	22.65	22.65	19	974	1.95%
2018/01/18	1	22.65	0	0.00	22.55	1	962	0.10%
2018/01/17	0	0.00	3	22.78	22.60	-3	955	-0.31%
2018/01/16	0	0.00	1	23.10	22.95	-1	946	-0.11%
2018/01/15	8	23.30	0	0.00	23.05	8	912	0.88%
2018/01/11	0	0.00	4	22.26	22.20	-4	764	-0.52%
2018/01/10	0	0.00	1	22.35	22.15	-1	772	-0.13%
2018/01/02	0	0.00	1	22.15	22.15	-1	742	-0.13%