泰鼎-KY (4927)-第一金-忠孝券商分點個股進出

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
▼0.35
漲幅
-0.88%
成交量
384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

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/22	0	0.00	1	38.80	38.55	-1	683	-0.15%
2024/04/16	1	38.30	0	0.00	38.05	1	667	0.15%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/26	1	41.00	0	0.00	40.70	1	545	0.18%
2024/03/25	2	42.00	0	0.00	42.20	2	534	0.37%
2024/03/21	1	41.65	0	0.00	41.55	1	520	0.19%
2024/03/14	0.1	41.30	2	41.15	41.25	-1.9	474	-0.40%
2024/03/13	0	0.00	2	40.50	40.20	-2	459	-0.44%
2024/03/08	0	0.00	2	42.65	42.35	-2	378	-0.53%
2024/03/06	6	43.40	0	0.00	43.75	6	336	1.78%
2024/02/27	0	0.00	7	47.00	46.80	-7	224	-3.11%
2024/02/19	2	50.70	0	0.00	50.40	2	220	0.91%
2023/12/08	0	0.00	3	50.60	50.70	-3	491	-0.61%
2023/11/10	0	0.00	3	46.62	46.55	-3	678	-0.44%
2023/09/21	1	56.80	0	0.00	56.90	1	1,188	0.08%
2023/09/11	2	55.90	0	0.00	55.10	2	1,192	0.17%
2023/08/14	0	0.00	5	54.80	54.60	-5	1,451	-0.34%
2023/08/08	0	0.00	6	61.98	62.10	-6	1,469	-0.41%
2023/08/07	1	60.50	0	0.00	61.00	1	1,463	0.07%
2023/07/21	0	0.00	10	64.03	63.20	-10	1,433	-0.70%
2023/07/20	0	0.00	5	65.00	65.10	-5	1,449	-0.35%
2023/07/12	0	0.00	6	66.60	67.00	-6	1,424	-0.42%
2023/07/06	0	0.00	3	65.60	65.80	-3	1,633	-0.18%
2023/07/04	3	70.30	5	70.00	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	2	65.20	65.10	-2	1,416	-0.14%
2023/06/21	2	61.10	0	62.00	61.20	2	1,385	0.14%
2023/06/13	0	0.00	1	64.50	63.50	-1	1,352	-0.07%
2023/06/09	1	64.10	1	64.40	64.10	0	1,352	0.00%
2023/06/08	2	64.55	1	64.50	64.70	1	1,344	0.07%
2023/06/07	1	64.10	8	64.04	64.70	-7	1,344	-0.52%
2023/06/06	0	0.00	4	65.50	64.80	-4	1,326	-0.30%
2023/06/05	2	63.60	0	0.00	63.80	2	1,275	0.16%
2023/06/02	0	0.00	2	61.85	61.70	-2	1,245	-0.16%
2023/05/31	2	62.60	4	63.05	63.00	-2	1,256	-0.16%
2023/05/25	0	0.00	1	61.90	61.30	-1	1,216	-0.08%
2023/05/19	0	0.00	2	59.95	59.60	-2	1,270	-0.16%
2023/05/17	1	59.80	0	0.00	59.70	1	1,244	0.08%
2023/05/08	0	0.00	5	54.12	55.30	-5	1,226	-0.41%
2023/05/05	5	54.80	0	0.00	54.50	5	1,221	0.41%
2023/05/04	0	0.00	3	54.20	54.40	-3	1,241	-0.24%
2023/05/03	1	54.70	7	54.37	54.20	-6	1,251	-0.48%
2023/05/02	5	55.24	0	0.00	54.90	5	1,263	0.40%
2023/04/26	0	0.00	6	52.90	54.30	-6	1,256	-0.48%
2023/04/25	1	55.60	0	0.00	53.90	1	1,252	0.08%
2023/04/24	16	57.20	0	0.00	56.20	16	1,227	1.30%
2023/04/21	0	0.00	15	56.54	56.70	-15	1,227	-1.22%
2023/04/19	0	0.00	1	60.70	59.80	-1	1,203	-0.08%
2023/04/18	1	60.60	1	61.70	60.40	0	1,192	0.00%
2023/04/12	2	62.05	2	63.00	63.60	0	1,060	0.00%
2023/04/11	0	0.00	0	61.10	62.10	0	976	0.00%
2023/04/10	0	0.00	15	59.65	59.00	-15	898	-1.67%
2023/04/07	15	60.60	1	60.10	59.80	14	893	1.57%
2023/04/06	1	60.30	6	59.00	60.10	-5	873	-0.57%
2023/03/30	0	0.00	10	59.25	59.20	-10	867	-1.15%
2023/03/29	0	0.00	2	60.20	59.60	-2	860	-0.23%
2023/03/17	0	0.00	2	57.05	57.10	-2	930	-0.21%
2023/03/16	2	55.65	0	0.00	56.00	2	932	0.22%
2023/03/15	2	56.70	0	0.00	56.50	2	950	0.21%
2023/03/14	1	57.40	0	0.00	57.00	1	982	0.10%
2023/03/13	1	58.40	2	58.40	58.60	-1	996	-0.10%
2023/03/10	0	0.00	8	59.80	59.00	-8	1,031	-0.78%
2023/03/08	0	61.70	0	0.00	61.20	0	1,091	0.00%
2023/03/06	0	0.00	1	60.40	61.90	-1	1,232	-0.08%
2023/03/03	1	59.10	1	59.10	59.40	0	1,250	0.00%
2023/03/02	0	58.70	0	0.00	58.40	0	1,318	0.00%
2023/03/01	1	58.10	0	0.00	58.70	1	1,338	0.07%
2023/02/24	0	0.00	1	61.90	61.10	-1	1,335	-0.07%
2023/02/23	0	0.00	50	63.03	62.80	-50	1,332	-3.75%
2023/02/22	0	0.00	50	63.05	62.30	-50	1,384	-3.61%
2023/02/20	51	64.76	51.7	64.76	64.90	-0.7	1,384	-0.05%
2023/02/17	0	0.00	2	61.30	61.60	-2	1,339	-0.15%
2023/02/16	1	60.20	1	60.50	60.30	0	1,354	0.00%
2023/02/15	45	59.52	0	0.00	59.40	45	1,470	3.06%
2023/02/13	55	59.55	20	59.60	59.60	35	1,553	2.25%
2023/02/10	2	59.50	0	0.00	59.00	2	1,645	0.12%
2023/02/09	0	0.00	80	60.04	60.00	-80	1,678	-4.77%
2023/02/06	0	0.00	5	59.70	59.80	-5	1,853	-0.27%
2023/02/02	23	59.58	6	59.93	60.20	17	1,864	0.91%
2023/02/01	0	0.00	1	58.80	59.20	-1	1,846	-0.05%
2023/01/31	98	58.41	50	58.27	58.10	48	1,855	2.59%
2023/01/30	59	56.54	11	56.56	56.70	48	1,860	2.58%
2023/01/13	1	54.80	0	0.00	54.80	1	1,930	0.05%
2023/01/09	0	0.00	1	54.90	54.90	-1	2,110	-0.05%
2023/01/06	0	54.00	0	0.00	54.10	0	2,123	0.00%
2023/01/05	1	54.20	0	0.00	53.80	1	2,158	0.05%
2023/01/04	1	53.60	0	0.00	53.50	1	2,166	0.05%
2022/12/28	1	54.30	0	0.00	53.60	1	2,268	0.04%
2022/12/27	0	0.00	1	55.00	54.90	-1	2,280	-0.04%
2022/12/23	0	55.00	0	0.00	54.50	0	2,306	0.00%
2022/12/20	0	55.70	0	0.00	55.10	0	2,360	0.00%
2022/12/16	7	57.67	1	58.00	57.50	6	2,412	0.25%
2022/12/13	0	58.90	0	0.00	59.20	0	2,423	0.00%
2022/12/12	1	57.70	1	58.70	59.50	0	2,431	0.00%
2022/12/09	0	0.00	1	59.20	58.70	-1	2,452	-0.04%
2022/12/08	1	58.50	1	59.30	58.50	0	2,507	0.00%
2022/12/07	2	58.85	3	59.63	58.50	-1	2,530	-0.04%
2022/12/06	0	0.00	2	60.30	59.50	-2	2,550	-0.08%
2022/12/05	0	0.00	1	60.90	61.00	-1	2,535	-0.04%
2022/12/02	0	60.95	1	61.20	60.80	-1	2,533	-0.04%
2022/11/30	1	60.00	0	0.00	59.90	1	2,559	0.04%
2022/11/29	5	59.40	0	0.00	59.50	5	2,584	0.19%
2022/11/28	0	59.63	3	59.27	59.30	-3	2,579	-0.12%
2022/11/25	0	57.30	0	0.00	57.00	0	2,496	0.00%
2022/11/24	0	0.00	1	58.19	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	2	56.30	56.60	-2	2,496	-0.08%
2022/11/22	0	0.00	0	55.70	55.80	0	2,503	0.00%
2022/11/21	1	54.30	0	0.00	54.30	1	2,511	0.04%
2022/11/18	1	55.60	1	56.50	55.30	0	2,529	0.00%
2022/11/17	1	55.50	1	56.00	55.90	0	2,533	0.00%
2022/11/16	0	0.00	1	55.20	55.20	-1	2,568	-0.04%
2022/11/15	2	54.80	0	0.00	54.80	2	2,672	0.07%
2022/11/14	0	0.00	7	53.97	54.20	-7	2,894	-0.24%
2022/11/11	18	53.82	4	53.58	53.10	14	2,889	0.48%
2022/11/10	4	55.45	0	0.00	55.10	4	2,772	0.14%
2022/11/09	9	55.84	7	55.63	55.90	2	2,749	0.07%
2022/11/08	8	54.73	5	54.66	54.40	3	2,707	0.11%
2022/11/07	2	53.60	0	0.00	53.50	2	2,618	0.08%
2022/11/03	4	51.80	0	0.00	53.10	4	2,522	0.16%
2022/10/31	0	0.00	3	49.60	49.40	-3	2,456	-0.12%
2022/10/26	3	49.38	0	0.00	48.20	3	2,471	0.12%
2022/10/24	1	51.50	1	51.90	51.00	0	2,442	0.00%
2022/10/20	0	50.10	0	0.00	50.30	0	2,390	0.00%
2022/10/18	0	0.00	0	52.00	51.50	0	2,275	0.00%
2022/10/13	1	49.05	6	46.98	46.25	-5	2,233	-0.22%
2022/10/12	4	49.29	0	0.00	49.55	4	2,202	0.18%
2022/10/11	5	49.00	0	0.00	48.85	5	2,200	0.23%
2022/10/07	5	52.70	3	52.87	52.60	2	2,173	0.09%
2022/10/06	1	51.60	1	52.60	52.20	0	2,177	0.00%
2022/10/05	3	51.63	0	0.00	51.70	3	2,183	0.14%
2022/10/04	1	50.80	1	51.30	51.40	0	2,170	0.00%
2022/10/03	1	48.80	2	49.60	49.80	-1	2,161	-0.05%
2022/09/30	3	48.48	2	49.18	49.80	1	2,167	0.05%
2022/09/28	37	51.80	0	0.00	49.50	37	2,208	1.68%
2022/09/27	44	52.73	11	52.05	53.60	33	2,273	1.45%
2022/09/26	15	53.06	38	51.42	51.30	-23	2,288	-1.00%
2022/09/23	8	55.12	69	54.48	54.60	-61	2,271	-2.69%
2022/09/22	6	55.83	13	56.08	55.70	-7	2,257	-0.31%
2022/09/21	4	57.05	0	0.00	56.80	4	2,245	0.18%
2022/09/20	2	57.10	0	0.00	57.80	2	2,247	0.09%
2022/09/19	4	57.95	0	0.00	57.30	4	2,247	0.18%
2022/09/16	7	59.47	3	59.53	58.90	4	2,240	0.18%
2022/09/15	1	57.80	33	59.97	60.30	-32	2,236	-1.43%
2022/09/14	7	57.53	1	57.90	58.00	6	2,206	0.27%
2022/09/13	4	59.05	18	59.15	58.90	-14	2,210	-0.63%
2022/09/12	2	57.70	0	0.00	58.00	2	2,208	0.09%
2022/09/08	2	56.65	19	57.54	57.70	-17	2,238	-0.76%
2022/09/07	7	56.56	0	0.00	56.60	7	2,244	0.31%
2022/09/06	49	58.54	69	59.41	58.10	-20	2,278	-0.88%
2022/09/05	89	58.58	8	58.04	57.80	81	2,240	3.62%
2022/09/02	0	0.00	13	61.44	60.90	-13	2,251	-0.58%
2022/09/01	16	60.88	0	0.00	60.50	16	2,218	0.72%
2022/08/31	5	61.00	2	61.80	61.80	3	2,218	0.14%
2022/08/30	11	59.85	63	61.29	61.10	-52	2,198	-2.37%
2022/08/29	31	58.19	19	58.86	59.20	12	2,140	0.56%
2022/08/26	0	0.00	21	60.40	60.60	-21	2,130	-0.99%
2022/08/25	1	59.00	1	60.00	59.00	0	2,116	0.00%
2022/08/24	45	59.92	2	59.25	58.90	43	2,111	2.04%
2022/08/23	30	60.90	6	61.18	60.90	24	2,081	1.15%
2022/08/22	5	62.42	2	62.85	62.80	3	2,037	0.15%
2022/08/19	75	61.05	76	62.04	62.30	-1	1,915	-0.05%
2022/08/18	0	0.00	8	58.20	61.90	-8	1,693	-0.47%
2022/08/17	8	56.25	0	0.00	56.30	8	1,708	0.47%
2022/08/12	0	0.00	3	56.37	56.80	-3	1,730	-0.17%
2022/08/11	4	55.80	0	0.00	55.80	4	1,787	0.22%
2022/08/10	3	54.87	2	55.30	55.90	1	1,807	0.06%
2022/08/09	26	54.47	25	55.19	55.70	1	1,793	0.06%
2022/08/08	9	54.53	9	55.59	56.00	0	1,771	0.00%
2022/08/05	0	56.30	0	57.50	56.70	0	1,759	0.00%
2022/08/04	10	55.50	20	55.12	55.70	-10	1,760	-0.57%
2022/08/03	4	57.10	0	0.00	56.60	4	1,760	0.23%
2022/08/02	3	57.73	0	0.00	57.70	3	1,791	0.17%
2022/08/01	9	59.77	0	0.00	59.70	9	1,819	0.50%
2022/07/29	1	61.00	1	61.00	61.00	0	1,859	0.00%
2022/07/28	4	61.05	2	62.00	60.80	2	1,940	0.10%
2022/07/27	1	61.30	0	0.00	61.30	1	1,973	0.05%
2022/07/26	5	62.24	0	0.00	61.10	5	1,980	0.25%
2022/07/25	4	62.83	0	0.00	63.10	4	1,990	0.20%
2022/07/22	5	64.52	2	64.15	63.30	3	1,996	0.15%
2022/07/21	2	63.10	1	63.80	64.20	1	2,010	0.05%
2022/07/18	0	0.00	2	63.20	63.00	-2	2,292	-0.09%
2022/07/15	1	62.50	0	0.00	62.50	1	2,303	0.04%
2022/07/14	0	0.00	27	60.55	62.30	-27	2,321	-1.16%
2022/07/13	30	59.56	0	0.00	59.00	30	2,314	1.30%
2022/07/12	0	60.30	2	60.70	60.50	-2	2,295	-0.09%
2022/07/08	0	0.00	1	65.00	65.80	-1	2,316	-0.04%
2022/07/07	1	61.60	14	63.49	64.30	-13	2,330	-0.56%
2022/07/06	9	63.68	4	64.53	61.80	5	2,326	0.21%
2022/07/05	54	63.61	50	64.22	64.70	4	2,343	0.17%
2022/07/04	8	65.53	15	66.74	66.40	-7	2,278	-0.31%
2022/07/01	3	67.80	0	0.00	65.60	3	2,296	0.13%
2022/06/30	8	70.96	0	0.00	69.30	8	2,309	0.35%
2022/06/29	1	71.80	0	0.00	72.10	1	2,376	0.04%
2022/06/28	4	73.28	2	72.95	72.60	2	2,469	0.08%
2022/06/27	0	0.00	3	73.40	74.00	-3	2,560	-0.12%
2022/06/24	3	72.13	4	72.90	72.30	-1	2,610	-0.04%
2022/06/23	0	0.00	4	72.80	71.70	-4	2,678	-0.15%
2022/06/22	8	72.88	0	0.00	71.40	8	2,769	0.29%
2022/06/20	11	72.75	13	73.33	72.90	-2	3,030	-0.07%
2022/06/17	1	71.40	5	72.78	74.00	-4	3,136	-0.13%
2022/06/16	6.1	75.59	3	77.20	74.50	3.1	3,133	0.10%
2022/06/15	8.1	76.00	53	76.28	75.70	-45	3,125	-1.44%
2022/06/13	0.1	79.50	2	78.80	79.70	-2	3,072	-0.06%
2022/06/10	2	83.10	0	0.00	83.20	2	3,034	0.07%
2022/06/09	7.1	84.10	0	0.00	83.90	7.1	3,029	0.23%
2022/06/07	14.2	86.86	4	86.75	86.40	10.2	3,054	0.33%
2022/06/06	1	87.20	0	0.00	86.30	1	3,077	0.03%
2022/06/02	15	88.61	0	0.00	88.10	15	3,112	0.48%
2022/06/01	14	90.04	6	91.57	89.80	8	3,228	0.25%
2022/05/31	1	90.50	8	89.13	91.20	-7	3,297	-0.21%
2022/05/30	1	87.20	7	88.29	87.60	-6	3,379	-0.18%
2022/05/27	5	87.48	0	0.00	87.20	5	3,390	0.15%
2022/05/25	5	87.70	10	89.23	88.60	-5	3,438	-0.15%
2022/05/24	15	90.33	0	0.00	88.60	15	3,449	0.43%
2022/05/23	10	91.92	4	93.53	91.70	6	3,458	0.17%
2022/05/20	0	0.00	13	93.01	92.90	-13	3,490	-0.37%
2022/05/19	26	90.34	22	90.73	91.70	4	3,504	0.11%
2022/05/18	18	94.23	14	95.27	94.00	4	3,484	0.11%
2022/05/17	3	93.87	2	94.55	94.40	1	3,498	0.03%
2022/05/16	0	0.00	9	94.37	93.70	-9	3,553	-0.25%
2022/05/13	11	93.22	0	0.00	93.00	11	3,578	0.31%
2022/05/12	7	94.67	2	95.95	92.80	5	3,665	0.14%
2022/05/11	13	93.75	16	95.02	96.20	-3	3,722	-0.08%
2022/05/10	10	96.62	4	98.00	95.20	6	3,762	0.16%
2022/05/06	1	99.90	1	103.00	99.70	0	4,134	0.00%
2022/05/05	1	99.00	2	101.50	104.00	-1	4,176	-0.02%
2022/05/03	0	0.00	3	96.70	97.20	-3	4,206	-0.07%
2022/04/29	3	95.43	27	96.06	95.40	-24	4,268	-0.56%
2022/04/27	11	92.08	10	93.34	94.00	1	4,363	0.02%
2022/04/26	13	92.29	15	93.69	94.30	-2	4,393	-0.05%
2022/04/25	6	91.53	6	92.82	94.80	0	4,461	0.00%
2022/04/22	33	95.99	2	95.25	94.50	31	4,492	0.69%
2022/04/20	0	0.00	1	105.00	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/15	1	102.50	1	99.60	99.40	0	4,935	0.00%
2022/04/13	1	101.00	0	0.00	103.50	1	5,261	0.02%
2022/04/12	1	100.00	0	0.00	102.00	1	5,471	0.02%
2022/04/11	2	99.15	0.5	99.10	98.80	1.5	5,549	0.03%
2022/04/08	0	0.00	3	101.33	101.00	-3	5,619	-0.05%
2022/04/07	0	0.00	1	103.00	102.00	-1	5,729	-0.02%
2022/04/06	1	102.50	0	0.00	103.00	1	5,870	0.02%
2022/03/31	3	106.50	0	0.00	106.00	3	6,026	0.05%
2022/03/28	0	0.00	1	104.00	105.50	-1	6,557	-0.02%
2022/03/25	4	105.88	5.3	105.34	104.50	-1.3	6,734	-0.02%
2022/03/24	2	106.25	1	107.50	107.50	1	6,998	0.01%
2022/03/22	0	0.00	5	102.40	102.50	-5	7,145	-0.07%
2022/03/21	1	95.90	1	97.90	97.50	0	7,026	0.00%
2022/03/16	1	89.50	0	0.00	89.60	1	7,022	0.01%
2022/03/15	1	92.90	0	0.00	89.40	1	7,060	0.01%
2022/03/11	1	94.20	0	0.00	94.60	1	7,133	0.01%
2022/03/10	3	93.20	1.2	95.06	94.80	1.8	7,199	0.03%
2022/03/09	1.5	90.53	0	0.00	91.80	1.5	7,342	0.02%
2022/03/04	2	94.90	5	95.50	92.30	-3	8,202	-0.04%
2022/02/24	1	99.30	0	0.00	100.50	1	8,294	0.01%
2022/02/22	3	100.67	0	0.00	101.00	3	8,698	0.03%
2022/02/17	0	0.00	2	106.50	104.00	-2	8,972	-0.02%
2022/02/15	0	0.00	4	102.00	102.00	-4	9,329	-0.04%
2022/02/14	1	106.50	2	103.00	102.00	-1	9,571	-0.01%
2022/02/11	1	107.00	0	0.00	107.00	1	9,870	0.01%
2022/02/10	6	105.17	3	104.33	104.50	3	10,054	0.03%
2022/02/09	0	0.00	3	105.50	105.50	-3	10,128	-0.03%
2022/02/08	10	106.45	0	0.00	105.50	10	10,138	0.10%
2022/02/07	0	0.00	2	116.00	117.00	-2	10,163	-0.02%
2022/01/26	1	115.00	1	115.50	113.50	0	10,170	0.00%
2022/01/24	1	117.00	1	120.00	119.00	0	10,245	0.00%
2022/01/20	0	0.00	1	126.00	125.50	-1	10,259	-0.01%
2022/01/18	3	127.17	1	123.50	123.00	2	10,409	0.02%
2022/01/17	1	122.00	1	125.51	127.50	0	10,437	0.00%
2022/01/14	2	122.50	2	124.25	126.00	0	10,538	0.00%
2022/01/13	5	120.00	6	122.25	122.50	-1	10,540	-0.01%
2022/01/12	5	125.80	3	126.00	126.50	2	10,553	0.02%
2022/01/11	13	127.92	9	130.50	129.00	4	10,539	0.04%
2022/01/10	3	132.00	5	130.60	129.00	-2	10,515	-0.02%
2022/01/07	7.5	128.43	1	133.50	125.00	6.5	10,675	0.06%
2022/01/06	3	133.50	4	134.38	137.00	-1	10,737	-0.01%
2022/01/05	4	126.50	1	128.00	128.50	3	10,568	0.03%
2022/01/03	4	132.63	6	132.83	134.50	-2	10,361	-0.02%
2021/12/29	1	128.00	11	127.00	129.00	-10	10,231	-0.10%
2021/12/28	2	126.25	2	127.00	127.00	0	10,118	0.00%
2021/12/27	2	122.00	2	121.50	124.00	0	10,047	0.00%
2021/12/24	12	120.58	13	126.35	123.00	-1	10,005	-0.01%
2021/12/23	3	124.50	18	128.33	129.00	-15	9,825	-0.15%
2021/12/22	7	115.71	1	115.00	117.50	6	9,611	0.06%
2021/12/21	8	114.56	4	116.63	118.00	4	9,542	0.04%
2021/12/20	2	114.00	4.1	115.22	114.00	-2.1	9,781	-0.02%
2021/12/17	1	103.50	2.4	107.25	108.00	-1.4	9,552	-0.01%
2021/12/16	2.2	100.95	0	0.00	102.50	2.2	9,333	0.02%
2021/12/15	0	0.00	3	96.80	96.00	-3	9,206	-0.03%
2021/12/14	0	0.00	2	94.60	94.20	-2	9,242	-0.02%
2021/12/10	3	95.30	0	0.00	95.10	3	9,540	0.03%
2021/12/09	0.1	96.20	0	0.00	95.00	0.1	9,626	0.00%
2021/12/07	10	96.30	0	0.00	93.60	10	10,136	0.10%
2021/12/06	1.2	95.81	1	96.90	95.60	0.2	10,457	0.00%
2021/12/03	1	96.50	3	97.80	96.30	-2	10,554	-0.02%
2021/12/02	8	98.31	6	99.97	98.30	2	10,616	0.02%
2021/12/01	4	105.50	1	108.00	103.00	3	10,358	0.03%
2021/11/30	3	109.50	154	113.98	114.00	-151	10,353	-1.46%	大賣/鉅額交易
2021/11/29	21	98.69	1	102.50	104.00	20	10,326	0.19%
2021/11/26	0	0.00	2	103.25	101.50	-2	10,376	-0.02%
2021/11/25	2	100.00	2	100.50	100.00	0	10,365	0.00%
2021/11/22	2	107.50	2	102.00	102.50	0	10,121	0.00%
2021/11/19	1	108.50	1	103.00	103.00	0	9,883	0.00%
2021/11/18	1	101.50	2	102.25	103.00	-1	9,661	-0.01%
2021/11/17	0	0.00	1	100.50	103.00	-1	9,585	-0.01%
2021/11/16	32	98.61	11	99.53	100.50	21	9,481	0.22%
2021/11/15	73	102.81	73	103.42	103.50	0	9,310	0.00%
2021/11/12	11	99.74	0	0.00	98.90	11	9,148	0.12%
2021/11/11	3	96.90	11	98.49	101.50	-8	8,880	-0.09%
2021/11/10	46	92.73	5	92.60	92.30	41	8,609	0.48%
2021/11/09	22	91.25	29	92.97	93.60	-7	8,228	-0.09%
2021/11/08	2	85.80	2	84.70	85.10	0	7,972	0.00%
2021/11/05	5	83.42	7	82.64	85.00	-2	7,842	-0.03%
2021/11/04	3	82.87	43	83.99	84.80	-40	7,630	-0.52%
2021/11/03	1	79.90	17	79.51	79.90	-16	7,371	-0.22%
2021/11/02	7	77.24	4	76.80	76.30	3	7,284	0.04%
2021/11/01	20	77.52	14	79.54	80.00	6	7,196	0.08%
2021/10/29	27	75.69	6	77.63	78.00	21	7,122	0.29%
2021/10/28	20	74.45	0	0.00	74.40	20	7,055	0.28%
2021/10/27	1	75.50	0	0.00	75.60	1	7,006	0.01%
2021/10/26	3	75.53	1	76.60	75.10	2	6,952	0.03%
2021/10/25	12	78.72	0	0.00	77.50	12	6,781	0.18%
2021/10/22	0	0.00	12	81.36	80.80	-12	6,653	-0.18%
2021/10/21	2	78.20	1	78.80	78.20	1	6,455	0.02%
2021/10/20	4	78.08	1	78.40	77.90	3	6,355	0.05%
2021/10/19	2	77.60	4	78.50	78.50	-2	6,208	-0.03%
2021/10/18	6	76.80	7	77.27	77.30	-1	6,132	-0.02%
2021/10/15	34	74.53	38	75.97	76.00	-4	6,050	-0.07%
2021/10/14	2	73.50	35	73.35	73.90	-33	5,766	-0.57%
2021/10/13	0	0.00	30	71.14	70.80	-30	5,597	-0.54%
2021/10/12	19	71.74	52	71.85	72.00	-33	5,590	-0.59%
2021/10/08	62	71.75	62	71.26	70.80	0	5,584	0.00%
2021/10/07	0	0.00	324	70.93	70.80	-324	5,641	-5.74%	大賣/鉅額交易
2021/10/06	105	68.83	105	68.51	68.70	0	5,580	0.00%	大買/大賣/
2021/10/05	260	68.10	65	67.01	68.70	195	5,539	3.52%	大買/鉅額交易
2021/10/04	100	65.90	0	0.00	65.00	100	5,466	1.83%
2021/10/01	8	66.94	17	66.69	65.10	-9	5,413	-0.17%
2021/09/30	5	68.76	8	69.45	68.00	-3	5,326	-0.06%
2021/09/29	3	69.97	2	69.60	69.50	1	5,269	0.02%
2021/09/28	29	72.57	31	73.32	72.60	-2	5,202	-0.04%
2021/09/27	83	74.18	31	74.55	73.10	52	5,041	1.03%
2021/09/24	0	0.00	7	71.11	71.30	-7	4,553	-0.15%
2021/09/23	4	69.00	0	0.00	69.00	4	4,403	0.09%
2021/09/22	1	68.80	0	0.00	68.30	1	4,354	0.02%
2021/09/16	11	67.05	2	67.40	67.00	9	4,227	0.21%
2021/09/15	22	66.07	22	67.61	68.90	0	4,143	0.00%
2021/09/14	53	71.22	0	0.00	70.30	53	3,902	1.36%
2021/09/13	55	71.61	60	72.54	73.00	-5	3,808	-0.13%
2021/09/10	28	70.41	30	71.47	73.10	-2	3,676	-0.05%
2021/09/09	2	71.10	6	72.08	71.50	-4	3,227	-0.12%
2021/09/08	11	66.35	7	66.91	66.80	4	2,827	0.14%
2021/09/07	23	66.92	23	68.47	69.90	0	2,656	0.00%
2021/09/06	24	68.41	5	69.22	68.40	19	2,407	0.79%
2021/09/03	40	69.31	35	70.07	70.50	5	2,298	0.22%
2021/09/02	13	66.88	11	68.36	68.60	2	1,979	0.10%
2021/09/01	1	65.70	11	63.51	65.80	-10	1,608	-0.62%
2021/08/31	0	0.00	2	62.00	62.00	-2	1,458	-0.14%
2021/08/20	0	0.00	1	54.80	54.10	-1	1,427	-0.07%
2021/08/09	1	60.50	0	0.00	59.80	1	1,666	0.06%
2021/08/02	0	0.00	4	58.00	58.50	-4	1,915	-0.21%
2021/07/27	0	0.00	1	59.90	59.60	-1	2,002	-0.05%
2021/07/23	6	60.67	0	0.00	60.50	6	2,006	0.30%
2021/07/22	1	60.70	0	0.00	62.30	1	2,060	0.05%
2021/07/20	2	58.70	0	0.00	58.50	2	2,024	0.10%
2021/07/19	4	60.60	0	0.00	59.80	4	2,021	0.20%
2021/07/14	0	0.00	8	64.20	65.40	-8	1,996	-0.40%
2021/07/13	0	0.00	2	61.80	60.70	-2	1,931	-0.10%
2021/07/06	10	60.70	0	0.00	60.70	10	2,123	0.47%
2021/07/05	0	0.00	1	62.50	62.80	-1	2,131	-0.05%
2021/07/02	2	59.25	1	59.70	59.30	1	2,135	0.05%
2021/06/29	1	61.00	0	0.00	61.00	1	2,223	0.04%
2021/06/24	0	0.00	1.2	61.45	61.20	-1.2	2,242	-0.05%
2021/06/23	2	59.25	0	0.00	60.30	2	2,233	0.09%
2021/06/22	1	59.00	6	59.50	58.00	-5	2,220	-0.23%
2021/06/21	5	59.60	1	59.80	59.50	4	2,212	0.18%
2021/06/18	0	0.00	2	59.65	59.90	-2	2,215	-0.09%
2021/06/15	0	0.00	1	58.00	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	2	57.00	56.80	-2	2,269	-0.09%
2021/06/07	1	54.50	0	0.00	54.50	1	2,344	0.04%
2021/06/04	3	55.50	0	0.00	55.30	3	2,355	0.13%
2021/06/03	2	56.30	0	0.00	56.30	2	2,382	0.08%
2021/06/02	0	0.00	1	56.10	55.90	-1	2,393	-0.04%
2021/05/27	1	55.20	0	0.00	55.10	1	2,588	0.04%
2021/05/19	0	0.00	2	51.30	51.90	-2	2,594	-0.08%
2021/05/18	2	46.38	4	47.21	48.10	-2	2,595	-0.08%
2021/05/17	1	45.20	0	0.00	44.55	1	2,584	0.04%
2021/05/12	7	55.71	2	55.20	55.20	5	2,437	0.21%
2021/05/11	4	61.40	0	0.00	61.30	4	2,407	0.17%
2021/05/10	2	68.25	0	0.00	68.10	2	2,333	0.09%
2021/05/06	4	67.98	8	67.75	67.90	-4	2,357	-0.17%
2021/05/05	10	66.20	11	66.25	66.50	-1	2,436	-0.04%
2021/05/04	1	64.50	0	0.00	65.80	1	2,472	0.04%
2021/04/27	0	0.00	1	67.20	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	2	67.00	67.00	-2	2,471	-0.08%
2021/04/22	4	68.33	0	68.20	66.80	4	2,524	0.16%
2021/04/20	0	0.00	3	67.33	67.20	-3	2,535	-0.12%
2021/04/19	3	67.30	1	67.00	67.20	2	2,565	0.08%
2021/04/15	0	0.00	17	62.61	64.00	-17	2,554	-0.67%
2021/04/14	9	61.71	0	0.00	62.00	9	2,567	0.35%
2021/04/13	7	64.67	20	65.21	64.30	-13	2,516	-0.52%
2021/04/12	3	66.10	0	0.00	66.10	3	2,473	0.12%
2021/04/09	1	66.50	0	0.00	66.50	1	2,482	0.04%
2021/04/08	0	0.00	200	66.16	66.70	-200	2,468	-8.10%	大賣/鉅額交易
2021/04/07	7	66.59	0	0.00	66.50	7	2,456	0.28%
2021/04/06	100	67.08	0	0.00	66.80	100	2,449	4.08%
2021/04/01	0	0.00	202	67.12	66.70	-202	2,460	-8.21%	大賣/鉅額交易
2021/03/30	100	67.08	2	67.00	67.00	98	2,504	3.91%
2021/03/26	0	0.00	60.2	66.52	66.70	-60.2	2,619	-2.30%
2021/03/25	0	0.00	50	66.35	66.30	-50	2,685	-1.86%
2021/03/24	0	0.00	200	66.62	66.70	-200	2,711	-7.38%	大賣/鉅額交易
2021/03/23	0	67.00	300	66.74	66.70	-300	2,720	-11.03%	大賣/鉅額交易
2021/03/22	0	0.00	601	66.71	66.80	-601	2,734	-21.98%	大賣/鉅額交易
2021/03/19	0	0.00	200	67.38	67.40	-200	2,732	-7.32%	大賣/鉅額交易
2021/03/18	1	67.30	400	67.52	67.40	-399	2,752	-14.50%	大賣/鉅額交易
2021/03/17	0	0.00	2	67.75	67.70	-2	2,780	-0.07%
2021/03/16	2	67.80	20	67.77	68.10	-18	2,832	-0.64%
2021/03/10	0	0.00	2	68.00	67.70	-2	2,882	-0.07%
2021/03/09	102	66.79	0	0.00	67.00	102	2,885	3.54%	大買/鉅額交易
2021/03/08	0	0.00	4	68.20	67.90	-4	2,871	-0.14%
2021/03/05	0	68.60	0	0.00	68.60	0	2,898	0.00%
2021/03/04	32	68.95	1	68.20	68.20	31	2,914	1.06%
2021/03/02	4	71.88	4	72.00	71.00	0	2,890	0.00%
2021/02/25	0	0.00	3	70.90	71.10	-3	2,857	-0.10%
2021/02/24	3	70.60	0	0.00	70.30	3	2,864	0.10%
2021/02/23	2	70.50	0	0.00	70.40	2	2,862	0.07%
2021/02/22	0	0.00	1	71.20	71.20	-1	2,930	-0.03%
2021/02/19	3	70.77	3	71.20	71.20	0	2,941	0.00%
2021/02/18	3	71.17	230	71.07	71.20	-227	2,978	-7.62%	大賣/鉅額交易
2021/02/17	5	68.66	5	68.70	69.30	0	3,011	0.00%
2021/02/05	71	68.13	3	68.20	68.00	68	2,993	2.27%
2021/02/04	40	66.70	0	0.00	66.70	40	3,002	1.33%
2021/02/03	1	67.00	0	0.00	67.00	1	3,045	0.03%
2021/02/02	8	67.14	100	66.94	67.00	-92	3,048	-3.02%
2021/02/01	3	67.60	0	0.00	67.90	3	3,032	0.10%
2021/01/29	104	69.39	100	69.43	68.80	4	3,112	0.13%	大買/
2021/01/28	3	70.60	5	70.00	70.20	-2	3,078	-0.06%
2021/01/27	86	70.23	56	70.36	71.70	30	3,027	0.99%
2021/01/26	99	68.50	170	68.34	68.60	-71	2,911	-2.44%	大賣/
2021/01/25	56	69.09	7	69.20	69.00	49	2,864	1.71%
2021/01/22	52	68.26	30	69.00	68.40	22	2,838	0.78%
2021/01/21	35	69.13	20	69.49	67.90	15	2,850	0.53%
2021/01/20	20	68.05	0	0.00	68.50	20	2,870	0.70%
2021/01/19	0	0.00	452	68.75	68.80	-452	2,868	-15.76%	大賣/鉅額交易
2021/01/18	2	67.80	100	67.27	68.40	-98	2,847	-3.44%
2021/01/15	10	69.87	7	69.70	68.90	3	2,838	0.11%
2021/01/14	143	68.99	187	69.64	70.90	-44	2,786	-1.58%	大買/大賣/
2021/01/13	51	67.86	51	67.91	68.10	0	2,736	0.00%
2021/01/12	53	67.10	902	66.73	66.70	-849	2,719	-31.22%	大賣/鉅額交易
2021/01/11	211	68.96	14	68.66	68.90	197	2,692	7.32%	大買/鉅額交易
2021/01/08	3	66.77	0	0.00	67.50	3	2,673	0.11%
2021/01/07	3	68.40	0	0.00	68.10	3	2,656	0.11%
2021/01/06	3	69.30	1	69.60	68.30	2	2,634	0.08%
2021/01/04	51	69.97	104	68.76	69.40	-53	2,608	-2.03%	大賣/
2020/12/31	66	68.50	2	68.95	68.60	64	2,582	2.48%
2020/12/30	94	68.59	0	0.00	68.70	94	2,597	3.62%
2020/12/29	131	68.82	0	0.00	68.60	131	2,624	4.99%	大買/鉅額交易
2020/12/28	14	67.86	1	68.00	67.90	13	2,615	0.50%
2020/12/25	15	68.95	5	68.70	68.80	10	2,581	0.39%
2020/12/24	9	70.03	1	71.10	70.20	8	2,571	0.31%
2020/12/23	6	69.00	0	0.00	69.50	6	2,559	0.23%
2020/12/22	1	67.60	0	0.00	67.60	1	2,576	0.04%
2020/12/21	6	68.32	0	0.00	68.30	6	2,515	0.24%
2020/12/16	5	72.00	1	71.70	72.00	4	2,632	0.15%
2020/12/15	1	71.30	0	0.00	71.60	1	2,710	0.04%
2020/12/14	5	72.00	0	0.00	72.90	5	2,740	0.18%
2020/12/11	0	0.00	4	74.00	72.60	-4	2,810	-0.14%
2020/12/10	0	0.00	2	75.60	74.60	-2	2,880	-0.07%
2020/12/07	2	77.00	1	78.00	77.30	1	2,949	0.03%
2020/12/03	6	82.45	0	0.00	81.80	6	2,879	0.21%
2020/12/02	2	83.35	2	82.50	82.60	0	2,878	0.00%
2020/12/01	0	0.00	10	82.00	83.40	-10	2,889	-0.35%
2020/11/27	18	84.73	10	82.45	83.40	8	2,869	0.28%
2020/11/26	3	84.00	0	0.00	84.10	3	2,840	0.11%
2020/11/24	2	82.10	2	81.20	81.30	0	2,831	0.00%
2020/11/19	0	0.00	4	84.40	82.40	-4	2,877	-0.14%
2020/11/18	0	0.00	3	81.40	82.40	-3	2,826	-0.11%
2020/11/17	1	80.90	6.1	82.37	81.60	-5.1	2,822	-0.18%
2020/11/16	0	0.00	20	81.70	81.80	-20	2,855	-0.70%
2020/11/12	3	78.03	0	0.00	79.00	3	2,857	0.10%
2020/11/11	2	79.40	0	0.00	79.70	2	2,871	0.07%
2020/11/10	0	0.00	2	77.80	78.50	-2	2,919	-0.07%
2020/11/09	21	78.30	1	79.20	78.50	20	2,982	0.67%
2020/11/06	3	77.00	20	78.22	78.50	-17	3,079	-0.55%
2020/11/05	0	0.00	2	75.80	76.00	-2	3,050	-0.07%
2020/11/03	1	75.30	0	0.00	74.90	1	3,232	0.03%
2020/10/30	3	76.13	5	75.24	74.10	-2	3,595	-0.06%
2020/10/27	0	0.00	15	74.01	74.30	-15	3,751	-0.40%
2020/10/26	0	0.00	10	74.10	72.80	-10	3,789	-0.26%
2020/10/21	6	72.20	1	73.00	72.90	5	4,023	0.12%
2020/10/20	0	0.00	8	71.50	71.60	-8	4,154	-0.19%
2020/10/15	19	70.81	3	71.53	70.90	16	4,345	0.37%
2020/10/14	15	71.61	1	71.80	71.90	14	4,355	0.32%
2020/10/13	0	0.00	1	71.40	71.70	-1	4,480	-0.02%
2020/10/12	1	72.60	0	0.00	72.00	1	4,540	0.02%
2020/10/08	2	72.75	0	0.00	73.00	2	4,563	0.04%
2020/10/07	1	72.80	3	72.70	72.90	-2	4,600	-0.04%
2020/10/06	4	73.08	0	0.00	71.70	4	4,641	0.09%
2020/09/28	0	0.00	1	73.20	72.00	-1	4,991	-0.02%
2020/09/25	21	74.67	7	73.63	72.40	14	5,108	0.27%
2020/09/24	5	75.48	3	76.37	74.60	2	5,324	0.04%
2020/09/23	2	77.05	0	0.00	77.30	2	5,685	0.04%
2020/09/22	2	77.60	2	78.40	78.30	0	5,668	0.00%
2020/09/21	0	0.00	20	78.00	78.30	-20	5,672	-0.35%
2020/09/18	0	0.00	20	77.80	77.00	-20	5,673	-0.35%
2020/09/17	2	77.75	2	77.10	78.10	0	5,617	0.00%
2020/09/16	2	77.85	2	77.80	78.00	0	5,632	0.00%
2020/09/15	0	0.00	2	76.70	77.10	-2	5,684	-0.04%
2020/09/14	0	0.00	1	74.60	74.20	-1	5,814	-0.02%
2020/09/11	38	69.90	2	70.00	71.00	36	5,733	0.63%
2020/09/10	0	0.00	1	71.50	70.70	-1	5,824	-0.02%
2020/09/08	1	71.00	0	0.00	71.40	1	6,064	0.02%
2020/09/07	2	71.40	3	72.00	70.70	-1	6,139	-0.02%
2020/09/04	1	70.30	2	70.50	71.70	-1	6,164	-0.02%
2020/09/03	2	71.45	2	72.15	71.10	0	6,194	0.00%
2020/09/02	2	71.00	3	71.67	70.80	-1	6,193	-0.02%
2020/09/01	5	70.82	0	0.00	71.00	5	6,217	0.08%
2020/08/31	16	72.43	6	72.02	72.30	10	6,318	0.16%
2020/08/28	2	70.90	0	0.00	70.80	2	6,344	0.03%
2020/08/27	1	72.30	2	71.65	72.30	-1	6,351	-0.02%
2020/08/26	0	0.00	7	70.99	71.10	-7	6,367	-0.11%
2020/08/25	2	72.80	0	0.00	72.10	2	6,399	0.03%
2020/08/24	4	72.55	7	72.90	72.60	-3	6,414	-0.05%
2020/08/21	1	72.30	2	71.80	72.40	-1	6,432	-0.02%
2020/08/20	7	70.29	4	72.60	70.50	3	6,500	0.05%
2020/08/19	12	74.65	7	75.49	73.50	5	6,602	0.08%
2020/08/18	14	75.53	7	76.44	75.20	7	6,665	0.11%
2020/08/17	7	75.06	9	75.73	76.20	-2	6,804	-0.03%
2020/08/14	0	0.00	5	75.12	76.90	-5	7,144	-0.07%
2020/08/13	7	74.14	16	74.68	73.70	-9	7,234	-0.12%
2020/08/12	26	73.90	16	72.74	73.20	10	7,304	0.14%
2020/08/11	3	74.83	13	75.55	75.80	-10	7,256	-0.14%
2020/08/10	7	75.70	21	76.62	74.40	-14	7,261	-0.19%
2020/08/07	34	77.41	13	77.39	76.30	21	7,369	0.28%
2020/08/06	11	81.19	5	79.90	79.60	6	7,356	0.08%
2020/08/05	3	80.53	1	79.00	83.10	2	7,623	0.03%
2020/08/04	0	0.00	1	76.50	75.80	-1	7,502	-0.01%
2020/08/03	1	73.90	0	0.00	73.70	1	7,519	0.01%
2020/07/30	1	79.60	2	80.50	79.60	-1	8,002	-0.01%
2020/07/29	1	80.20	0	0.00	80.10	1	8,006	0.01%
2020/07/28	7	81.64	0	0.00	82.00	7	8,007	0.09%
2020/07/27	0	0.00	3	80.83	80.00	-3	7,992	-0.04%
2020/07/24	14	81.04	11	81.12	80.80	3	8,093	0.04%
2020/07/23	0	0.00	6	82.15	83.10	-6	8,153	-0.07%
2020/07/22	0	0.00	12	82.10	82.40	-12	8,100	-0.15%
2020/07/21	19	81.84	2	80.60	81.80	17	8,102	0.21%
2020/07/17	0	0.00	2	81.60	78.90	-2	8,302	-0.02%
2020/07/16	1	78.10	2	79.40	79.60	-1	8,376	-0.01%
2020/07/15	1	79.60	2	78.65	78.00	-1	8,442	-0.01%
2020/07/14	1	78.00	0	0.00	78.70	1	8,504	0.01%
2020/07/13	2	78.00	5	78.08	77.70	-3	8,523	-0.04%
2020/07/10	2	79.25	3	78.67	77.70	-1	8,572	-0.01%
2020/07/09	7	82.44	8	82.53	81.10	-1	8,601	-0.01%
2020/07/08	8	80.48	5	80.82	81.60	3	8,613	0.03%
2020/07/07	14	79.86	32	78.83	79.80	-18	8,630	-0.21%
2020/07/06	8	79.98	5	80.96	78.90	3	8,763	0.03%
2020/07/03	5	79.24	1	81.40	78.00	4	8,994	0.04%
2020/07/02	11	74.22	16	76.83	79.40	-5	8,939	-0.06%
2020/07/01	1	70.80	3	71.87	72.20	-2	8,738	-0.02%
2020/06/30	0	0.00	11	69.63	69.10	-11	8,712	-0.13%
2020/06/29	13	69.58	2	69.95	69.10	11	8,739	0.13%
2020/06/23	7	72.33	8	70.98	70.60	-1	8,835	-0.01%
2020/06/22	8	72.91	33	72.32	72.30	-25	8,839	-0.28%
2020/06/19	51	72.98	39	73.37	73.60	12	8,860	0.14%
2020/06/18	14	69.24	3	69.30	69.40	11	8,725	0.13%
2020/06/17	2	70.45	0	0.00	69.00	2	8,838	0.02%
2020/06/16	2	69.90	0	0.00	70.60	2	8,860	0.02%
2020/06/12	2	63.15	2	63.90	67.60	0	9,014	0.00%
2020/06/11	7	66.67	0	0.00	65.20	7	9,095	0.08%
2020/06/10	2	65.40	0	0.00	67.00	2	9,153	0.02%
2020/06/09	54	67.17	0	0.00	66.20	54	9,234	0.58%
2020/06/08	1	67.50	0	0.00	67.00	1	9,341	0.01%
2020/06/05	4	67.53	3	67.13	67.30	1	9,400	0.01%
2020/05/28	0	0.00	6	68.50	68.10	-6	10,032	-0.06%
2020/05/27	0	0.00	150	67.36	68.10	-150	10,091	-1.49%	大賣/鉅額交易
2020/05/25	3	70.37	5	71.46	72.50	-2	10,445	-0.02%
2020/05/22	4	69.68	2	70.85	69.70	2	10,475	0.02%
2020/05/21	13	67.22	24	70.17	71.50	-11	10,464	-0.11%
2020/05/20	6	63.45	17	63.30	65.00	-11	10,220	-0.11%
2020/05/19	3	62.03	3	62.83	62.90	0	10,586	0.00%
2020/05/18	0	0.00	24	61.05	60.80	-24	10,586	-0.23%
2020/05/15	0	0.00	20	61.20	60.80	-20	10,820	-0.18%
2020/05/14	26	63.10	58	62.49	60.60	-32	11,202	-0.29%
2020/05/13	5	62.20	5	61.90	61.90	0	11,770	0.00%
2020/05/12	14	63.11	42	62.91	62.10	-28	12,247	-0.23%
2020/05/11	3	59.97	1	59.20	61.40	2	12,047	0.02%
2020/05/08	7	59.79	1	60.50	60.20	6	12,006	0.05%
2020/05/07	31	60.96	11	60.70	60.10	20	12,034	0.17%
2020/05/06	23	57.53	33	58.09	58.60	-10	11,835	-0.08%
2020/05/05	12	56.04	4	55.95	55.60	8	11,633	0.07%
2020/05/04	1	55.10	0	0.00	55.10	1	11,850	0.01%
2020/04/30	0	0.00	5	55.98	56.30	-5	11,923	-0.04%
2020/04/29	5	56.78	3	56.93	56.30	2	12,041	0.02%
2020/04/28	0	0.00	13	56.46	57.20	-13	12,202	-0.11%
2020/04/27	0	0.00	1	54.10	54.00	-1	12,135	-0.01%
2020/04/24	1	54.00	1	54.40	54.00	0	12,214	0.00%
2020/04/23	4	56.33	0	0.00	54.60	4	12,367	0.03%
2020/04/22	3	54.30	5	55.90	55.90	-2	12,442	-0.02%
2020/04/21	10	54.31	6	54.32	54.00	4	12,394	0.03%
2020/04/20	2	52.80	2	53.55	53.40	0	12,231	0.00%
2020/04/17	1	53.00	3	53.80	52.00	-2	12,138	-0.02%
2020/04/16	2	52.90	1	52.90	53.40	1	12,063	0.01%
2020/04/15	2	53.15	1	53.90	53.00	1	12,025	0.01%
2020/04/14	0	0.00	5	53.90	54.00	-5	11,926	-0.04%
2020/04/10	31	53.27	32	52.81	52.50	-1	11,721	-0.01%
2020/04/09	0	0.00	8	53.11	52.80	-8	11,677	-0.07%
2020/04/08	50	51.34	56	51.25	51.80	-6	11,479	-0.05%
2020/04/07	17	48.17	17	47.15	48.40	0	11,116	0.00%
2020/04/06	2	43.45	0	0.00	44.00	2	10,970	0.02%
2020/04/01	1	45.50	5	46.11	45.50	-4	10,811	-0.04%
2020/03/31	1	46.70	0	0.00	47.10	1	10,793	0.01%
2020/03/27	11	49.51	1	50.00	48.40	10	10,907	0.09%
2020/03/26	16	51.16	10	51.80	51.80	6	10,903	0.06%
2020/03/25	21	52.60	19	52.71	51.40	2	10,937	0.02%
2020/03/24	3	52.73	1	52.60	52.50	2	10,937	0.02%
2020/03/23	2	51.40	1	52.30	51.00	1	10,976	0.01%
2020/03/20	0	0.00	3	51.80	51.40	-3	10,835	-0.03%
2020/03/19	9	49.48	11	48.31	47.20	-2	10,721	-0.02%
2020/03/18	7	51.57	3	52.13	50.50	4	10,591	0.04%
2020/03/17	5	46.29	6	49.83	49.15	-1	10,397	-0.01%
2020/03/16	1	47.00	10	48.27	46.55	-9	10,242	-0.09%
2020/03/13	4	48.44	8	46.58	49.45	-4	10,142	-0.04%
2020/03/12	2	52.45	1	51.10	50.00	1	10,088	0.01%
2020/03/11	14	56.19	4	55.90	54.20	10	9,966	0.10%
2020/03/10	12	53.97	15	53.72	55.20	-3	9,869	-0.03%
2020/03/09	8	56.75	13	56.65	55.00	-5	9,664	-0.05%
2020/03/06	1	57.20	2	58.00	57.60	-1	9,457	-0.01%
2020/03/05	8	57.59	7	57.16	56.90	1	9,328	0.01%
2020/03/04	4	56.83	2	56.70	56.70	2	9,246	0.02%
2020/03/03	18	57.66	9	58.08	57.90	9	9,238	0.10%
2020/03/02	0	0.00	3	56.20	56.00	-3	9,054	-0.03%
2020/02/27	11	57.73	1	59.20	55.40	10	8,973	0.11%
2020/02/26	9	57.63	12	57.88	57.10	-3	8,663	-0.03%
2020/02/25	4	56.10	2	56.00	55.90	2	8,348	0.02%
2020/02/24	1	55.70	1	57.20	55.70	0	8,210	0.00%
2020/02/21	7	54.64	7	55.20	55.50	0	8,069	0.00%
2020/02/20	18	55.41	19	55.82	55.50	-1	7,975	-0.01%
2020/02/19	4	57.40	1	57.60	58.20	3	7,523	0.04%
2020/02/18	57	60.05	55	56.83	57.20	2	7,427	0.03%
2020/02/17	80	61.23	79	60.64	59.70	1	7,168	0.01%
2020/02/14	67	58.25	80	59.11	60.30	-13	6,726	-0.19%
2020/02/13	1	54.20	4	55.05	54.90	-3	6,002	-0.05%
2020/02/12	0	0.00	1	53.20	52.40	-1	5,496	-0.02%
2020/02/10	1	51.70	0	0.00	51.30	1	5,538	0.02%
2020/02/07	12	52.00	0	0.00	52.00	12	5,440	0.22%
2020/02/05	0	0.00	113	52.88	52.60	-113	5,214	-2.17%	大賣/鉅額交易
2020/02/04	22	52.03	6	52.08	51.70	16	4,944	0.32%
2020/02/03	21	51.96	3	52.53	52.70	18	4,849	0.37%
2020/01/31	84	52.15	1	53.20	53.30	83	4,686	1.77%
2020/01/30	3	49.83	6	49.89	49.80	-3	4,367	-0.07%
2020/01/20	1	50.40	0	0.00	51.00	1	4,231	0.02%
2020/01/17	2	50.30	6	50.58	50.30	-4	4,153	-0.10%
2020/01/16	0	0.00	1	49.50	49.20	-1	3,998	-0.03%
2020/01/14	1	46.65	0	0.00	46.60	1	3,766	0.03%
2020/01/13	0	0.00	1	46.60	46.65	-1	3,761	-0.03%
2020/01/06	1	45.70	0	0.00	45.65	1	3,964	0.03%
2019/12/31	2	46.00	0	0.00	46.00	2	4,206	0.05%
2019/12/30	0	0.00	3	46.25	46.05	-3	4,311	-0.07%
2019/12/26	1	46.55	0	0.00	46.05	1	4,260	0.02%
2019/12/25	4	47.48	0	0.00	47.20	4	4,222	0.09%
2019/12/24	3	47.80	1	47.40	47.70	2	4,240	0.05%
2019/12/23	0	0.00	3	47.23	47.60	-3	4,127	-0.07%
2019/12/19	3	45.33	0	0.00	46.50	3	3,933	0.08%
2019/12/16	0	0.00	1	43.80	44.00	-1	3,732	-0.03%
2019/12/12	0	0.00	1	43.40	43.45	-1	3,953	-0.03%
2019/11/26	0	0.00	5	43.50	43.60	-5	4,722	-0.11%
2019/11/19	2	43.88	0	0.00	43.60	2	5,197	0.04%
2019/11/18	10	44.23	12	44.24	44.30	-2	5,226	-0.04%
2019/11/15	1	42.85	2	43.20	43.00	-1	5,233	-0.02%
2019/11/13	0	0.00	1	43.20	42.70	-1	5,441	-0.02%
2019/11/11	1	42.10	0	0.00	42.10	1	5,660	0.02%
2019/11/08	2	43.85	2	43.85	43.85	0	5,702	0.00%
2019/11/07	2	44.00	6	44.14	44.45	-4	5,784	-0.07%
2019/11/05	2	42.25	0	0.00	42.25	2	6,001	0.03%
2019/11/01	3	42.98	0	0.00	43.10	3	6,305	0.05%
2019/10/31	50	43.40	1	43.40	43.25	49	6,445	0.76%
2019/10/30	0	0.00	4	42.90	43.15	-4	6,554	-0.06%
2019/10/29	2	42.60	2	43.00	42.25	0	6,586	0.00%
2019/10/25	3	42.73	1	42.90	42.65	2	6,713	0.03%
2019/10/24	0	0.00	8	43.24	43.40	-8	6,710	-0.12%
2019/10/23	20	42.95	1	43.25	42.50	19	6,712	0.28%
2019/10/22	4	43.23	4	43.68	42.75	0	6,735	0.00%
2019/10/21	5	42.33	1	42.85	42.55	4	6,731	0.06%
2019/10/18	0	0.00	6	42.51	42.85	-6	6,792	-0.09%
2019/10/17	1	41.40	0	0.00	41.50	1	6,731	0.01%
2019/10/16	62	41.44	8	41.65	41.80	54	6,818	0.79%
2019/10/15	5	39.70	4	40.73	40.60	1	6,821	0.01%
2019/10/09	2	38.20	10	38.53	38.85	-8	6,895	-0.12%
2019/10/08	1	41.05	0	0.00	41.05	1	6,871	0.01%
2019/10/07	3	42.30	1	42.95	42.30	2	6,886	0.03%
2019/10/04	5	40.65	5	40.30	40.30	0	6,848	0.00%
2019/10/02	2	42.25	0	0.00	42.40	2	6,962	0.03%
2019/10/01	3	42.35	0	0.00	42.20	3	6,981	0.04%
2019/09/27	3	42.83	0	0.00	42.05	3	6,999	0.04%
2019/09/26	1	43.80	6	43.75	43.85	-5	7,086	-0.07%
2019/09/24	13	44.29	2	43.83	43.80	11	7,262	0.15%
2019/09/23	0	0.00	2	44.43	44.30	-2	7,290	-0.03%
2019/09/20	0	0.00	2	43.90	43.85	-2	7,379	-0.03%
2019/09/19	1	43.60	4	43.69	43.60	-3	7,393	-0.04%
2019/09/18	19	43.92	10	43.25	43.40	9	7,383	0.12%
2019/09/17	6	45.33	3	45.30	45.20	3	7,202	0.04%
2019/09/16	11	45.61	0	0.00	44.85	11	7,215	0.15%
2019/09/12	4	46.90	0	0.00	46.70	4	7,126	0.06%
2019/09/11	4	47.15	4	47.25	47.15	0	7,212	0.00%
2019/09/10	4	46.53	2	46.35	46.85	2	7,338	0.03%
2019/09/09	4	46.94	38	46.67	46.70	-34	7,411	-0.46%
2019/09/06	1	51.00	11	51.44	51.50	-10	7,243	-0.14%
2019/09/05	6	51.27	19	51.31	51.40	-13	7,472	-0.17%
2019/09/04	1	50.70	3	50.87	51.00	-2	7,480	-0.03%
2019/09/03	5	50.74	0	0.00	50.50	5	7,592	0.07%
2019/09/02	5	50.46	2	51.10	51.70	3	7,645	0.04%
2019/08/30	18	50.72	5	50.30	50.30	13	7,796	0.17%
2019/08/29	6	50.57	5	50.90	50.80	1	7,929	0.01%
2019/08/28	7	50.71	6	50.65	50.60	1	7,921	0.01%
2019/08/27	14	51.35	5	51.00	51.00	9	7,869	0.11%
2019/08/26	11	51.94	0	0.00	51.30	11	7,858	0.14%
2019/08/23	10	53.89	0	0.00	53.60	10	7,771	0.13%
2019/08/22	7	54.71	3	54.90	54.90	4	7,731	0.05%
2019/08/21	3	54.67	1	55.40	54.20	2	7,650	0.03%
2019/08/20	7	54.97	2	55.75	55.00	5	7,684	0.07%
2019/08/19	2	54.95	19	55.29	55.20	-17	7,690	-0.22%
2019/08/16	2	53.45	5	53.40	53.20	-3	7,605	-0.04%
2019/08/15	1	53.80	35	53.98	53.90	-34	7,544	-0.45%
2019/08/14	18	54.84	7	54.74	54.60	11	7,517	0.15%
2019/08/13	5	53.60	4	53.18	53.10	1	7,466	0.01%
2019/08/12	2	54.60	5	55.08	54.40	-3	7,543	-0.04%
2019/08/08	5	54.58	8	55.90	56.50	-3	7,500	-0.04%
2019/08/07	7	53.23	3	53.27	52.80	4	7,291	0.05%
2019/08/06	19	52.46	28	52.40	53.80	-9	7,271	-0.12%
2019/08/05	5	50.88	21	52.10	50.70	-16	7,113	-0.22%
2019/08/02	2	52.90	2	53.15	52.70	0	7,225	0.00%
2019/08/01	31	52.77	17	52.88	53.00	14	7,491	0.19%
2019/07/31	6	51.67	3	51.53	51.60	3	7,711	0.04%
2019/07/30	8	51.03	10	51.45	51.50	-2	7,891	-0.03%
2019/07/29	6	50.49	2	50.50	50.50	4	7,944	0.05%
2019/07/25	5	49.45	5	49.85	49.85	0	8,164	0.00%
2019/07/24	3	49.45	0	0.00	49.40	3	8,324	0.04%
2019/07/23	5	49.85	1	49.85	49.80	4	8,400	0.05%
2019/07/22	3	50.40	2	49.60	50.70	1	8,389	0.01%
2019/07/19	2	49.65	0	0.00	49.50	2	8,400	0.02%
2019/07/18	8	49.12	3	49.13	49.00	5	8,547	0.06%
2019/07/17	6	49.95	4	49.98	50.10	2	8,531	0.02%
2019/07/16	23	51.14	1	51.40	50.70	22	8,540	0.26%
2019/07/15	6	51.98	2	52.20	51.90	4	8,616	0.05%
2019/07/12	3	51.53	1	51.00	51.50	2	8,738	0.02%
2019/07/11	3	50.30	3	50.30	50.70	0	8,819	0.00%
2019/07/09	5	49.89	0	0.00	49.85	5	9,495	0.05%
2019/07/08	7	50.33	2	50.50	50.60	5	10,127	0.05%
2019/07/04	3	51.90	3	52.10	52.10	0	10,181	0.00%
2019/07/03	2	52.80	1	51.60	51.70	1	10,261	0.01%
2019/07/02	0	0.00	1	54.40	54.30	-1	10,153	-0.01%
2019/07/01	13	55.15	13	55.14	55.50	0	10,229	0.00%
2019/06/28	0	0.00	4	54.80	54.60	-4	10,178	-0.04%
2019/06/27	4	55.15	3	55.03	53.70	1	10,264	0.01%
2019/06/24	2	53.65	0	0.00	54.30	2	10,411	0.02%
2019/06/21	1	53.40	3	53.53	53.10	-2	10,404	-0.02%
2019/06/19	5	53.70	6	53.65	53.40	-1	10,343	-0.01%
2019/06/18	0	0.00	6	52.20	53.40	-6	10,289	-0.06%
2019/06/17	1	54.00	0	0.00	52.70	1	10,162	0.01%
2019/06/14	7	55.29	2	55.50	55.00	5	10,109	0.05%
2019/06/13	5	54.48	5	54.90	54.90	0	10,050	0.00%
2019/06/12	4	53.83	4	54.05	54.00	0	9,826	0.00%
2019/06/11	3	53.57	2	53.50	53.10	1	9,808	0.01%
2019/06/10	6	52.70	6	52.98	52.60	0	9,740	0.00%
2019/06/06	6	52.28	6	52.60	52.70	0	9,728	0.00%
2019/06/05	2	49.10	2	51.85	51.70	0	9,543	0.00%
2019/06/03	2	47.25	0	0.00	47.35	2	9,508	0.02%
2019/05/31	0	0.00	1	48.25	48.20	-1	9,800	-0.01%
2019/05/30	1	47.65	79	47.27	47.45	-78	9,783	-0.80%
2019/05/29	0	0.00	8	47.50	47.50	-8	9,802	-0.08%
2019/05/27	3	44.70	36	44.40	45.60	-33	9,886	-0.33%
2019/05/24	11	46.15	11	46.05	45.95	0	9,851	0.00%
2019/05/23	2	48.23	22	46.42	46.25	-20	9,818	-0.20%
2019/05/22	0	0.00	15	49.81	48.95	-15	9,878	-0.15%
2019/05/21	0	0.00	15	48.58	49.75	-15	9,976	-0.15%
2019/05/20	1	49.10	1	49.20	48.75	0	10,042	0.00%
2019/05/17	29	52.15	32	51.17	49.55	-3	9,982	-0.03%
2019/05/16	2	51.90	12	52.33	51.70	-10	9,904	-0.10%
2019/05/15	5	50.90	15	51.68	51.60	-10	9,874	-0.10%
2019/05/14	16	48.63	16	48.69	50.80	0	9,929	0.00%
2019/05/13	0	0.00	13	49.99	50.00	-13	10,008	-0.13%
2019/05/10	1	50.00	6	50.18	50.00	-5	10,404	-0.05%
2019/05/09	16	52.63	9	52.47	50.50	7	10,496	0.07%
2019/05/08	4	53.65	56	53.02	55.00	-52	10,425	-0.50%
2019/05/07	9	51.56	9	52.16	53.70	0	10,216	0.00%
2019/05/06	56	51.49	7	51.60	50.00	49	10,111	0.48%
2019/05/03	4	50.45	5	51.12	51.70	-1	10,062	-0.01%
2019/05/02	6	51.20	2	50.50	50.70	4	10,037	0.04%
2019/04/30	103	50.50	3	50.53	51.20	100	10,095	0.99%	大買/
2019/04/29	5	47.58	26	47.79	49.25	-21	10,047	-0.21%
2019/04/26	9	49.02	65	48.56	48.50	-56	10,085	-0.56%
2019/04/25	3	48.47	5	48.93	49.10	-2	10,291	-0.02%
2019/04/24	38	51.12	65	49.28	49.00	-27	10,513	-0.26%
2019/04/23	26	50.17	14	50.24	50.70	12	10,808	0.11%
2019/04/22	56	50.18	51	49.70	49.70	5	11,100	0.05%
2019/04/19	76	50.98	40	50.54	50.40	36	11,010	0.33%
2019/04/18	7	50.69	4	50.80	50.00	3	10,844	0.03%
2019/04/17	175	51.56	34	51.71	52.00	141	10,676	1.32%	大買/鉅額交易
2019/04/16	12	50.96	64	51.39	50.70	-52	10,536	-0.49%
2019/04/15	20	48.10	224	49.78	51.00	-204	10,281	-1.98%	大賣/鉅額交易
2019/04/12	327	48.66	70.2	46.98	46.45	256.8	9,716	2.64%	大買/鉅額交易
2019/04/11	4	46.05	6	46.33	46.95	-2	9,029	-0.02%
2019/04/10	4	45.35	12	45.88	45.75	-8	8,884	-0.09%
2019/04/09	7	45.91	4	45.50	45.45	3	8,873	0.03%
2019/04/08	5	45.16	4	45.34	45.10	1	8,766	0.01%
2019/04/03	5	45.02	6	45.34	44.70	-1	8,714	-0.01%
2019/04/02	5	44.41	6	43.94	43.85	-1	8,645	-0.01%
2019/04/01	1	44.65	1	44.90	44.00	0	8,611	0.00%
2019/03/29	0	0.00	10	43.50	43.85	-10	8,466	-0.12%
2019/03/28	11	42.16	0	0.00	41.80	11	8,339	0.13%
2019/03/27	0	0.00	1	42.00	42.15	-1	8,292	-0.01%
2019/03/26	0	0.00	1	41.25	41.40	-1	8,246	-0.01%
2019/03/25	1	40.55	0	0.00	40.80	1	8,317	0.01%
2019/03/22	7	41.48	0	0.00	41.20	7	8,334	0.08%
2019/03/21	0	0.00	1	41.85	42.00	-1	8,383	-0.01%
2019/03/20	1	41.10	0	0.00	41.10	1	8,350	0.01%
2019/03/19	3	41.20	1	41.80	41.60	2	8,334	0.02%
2019/03/15	1	41.80	0	0.00	41.15	1	8,266	0.01%
2019/03/14	4	41.23	6	41.38	41.90	-2	8,256	-0.02%
2019/03/13	2	40.80	2	41.20	40.80	0	8,263	0.00%
2019/03/12	1	41.80	2	41.30	40.45	-1	8,221	-0.01%
2019/03/08	3	41.67	1	42.00	41.45	2	8,280	0.02%
2019/03/07	3	43.07	5	43.45	42.65	-2	8,253	-0.02%
2019/03/06	19	44.77	10	45.09	43.70	9	8,223	0.11%
2019/03/05	1	43.80	0	0.00	44.25	1	8,029	0.01%
2019/03/04	1	44.00	1	44.35	44.40	0	8,107	0.00%
2019/02/27	1	43.55	5	43.33	44.30	-4	8,141	-0.05%
2019/02/26	0	0.00	4	43.80	43.60	-4	8,098	-0.05%
2019/02/25	7	44.37	0	0.00	44.45	7	8,177	0.09%
2019/02/22	1	43.40	1	43.70	43.40	0	8,166	0.00%
2019/02/21	2	45.00	0	0.00	44.40	2	8,278	0.02%
2019/02/20	1	44.40	1	44.30	45.00	0	8,215	0.00%
2019/02/19	2	44.80	2	45.10	44.20	0	8,137	0.00%
2019/02/18	1	44.70	2	45.15	44.15	-1	8,149	-0.01%
2019/02/15	2	45.10	1	45.35	44.30	1	8,216	0.01%
2019/02/14	1	45.55	0	0.00	45.10	1	8,225	0.01%
2019/02/13	3	46.60	0	0.00	45.25	3	8,184	0.04%
2019/02/12	2	47.18	0	0.00	46.95	2	8,142	0.02%
2019/02/11	3	46.28	4	46.60	48.05	-1	8,166	-0.01%
2019/01/30	1	40.70	7	42.29	43.70	-6	7,777	-0.08%
2019/01/29	10	41.41	6	41.00	40.65	4	7,542	0.05%
2019/01/28	2	41.05	4.1	41.63	41.10	-2.1	7,297	-0.03%
2019/01/25	15	41.53	9	41.59	40.80	6	7,166	0.08%
2019/01/24	13	40.91	13.2	41.08	41.25	-0.2	7,083	0.00%
2019/01/23	5	40.70	3	41.20	41.00	2	6,996	0.03%
2019/01/22	2	39.70	6	40.62	39.65	-4	6,839	-0.06%
2019/01/21	7	40.45	10	41.06	40.30	-3	6,699	-0.04%
2019/01/18	7	41.01	14	40.71	41.35	-7	6,564	-0.11%
2019/01/17	2	40.85	3	41.87	40.55	-1	6,416	-0.02%
2019/01/16	5	39.68	7	40.39	41.15	-2	6,188	-0.03%
2019/01/15	5	38.42	7	39.10	39.60	-2	5,890	-0.03%
2019/01/14	3	37.02	7	36.83	38.20	-4	5,445	-0.07%
2018/12/25	1	33.05	1	32.90	33.20	0	5,582	0.00%
2018/12/24	0	0.00	6	34.43	34.55	-6	5,528	-0.11%
2018/12/21	1	35.05	0	0.00	35.50	1	5,693	0.02%
2018/12/18	2	35.40	0	0.00	35.25	2	5,647	0.04%
2018/12/14	1	35.25	1	35.55	35.50	0	5,722	0.00%
2018/12/07	0	0.00	8	34.30	34.30	-8	5,914	-0.14%
2018/12/06	1	34.00	0	0.00	34.00	1	5,940	0.02%
2018/12/04	2	35.38	3	35.50	35.40	-1	6,055	-0.02%
2018/11/30	4	35.70	1	35.70	35.50	3	6,288	0.05%
2018/11/28	0	0.00	5	35.85	35.60	-5	6,722	-0.07%
2018/11/23	5	33.40	5	33.25	33.10	0	6,853	0.00%
2018/11/22	10	34.85	10	34.45	33.10	0	6,997	0.00%
2018/11/19	1	35.00	0	0.00	35.25	1	7,658	0.01%
2018/11/12	3	33.35	0	0.00	33.45	3	7,645	0.04%
2018/11/09	1	33.05	1	33.00	33.20	0	7,615	0.00%
2018/11/08	0	0.00	1	34.00	32.10	-1	7,626	-0.01%
2018/11/07	1	32.00	0	0.00	33.00	1	7,553	0.01%
2018/11/05	0	0.00	1	32.30	32.40	-1	7,638	-0.01%
2018/10/12	5	26.80	0	0.00	27.80	5	9,868	0.05%
2018/10/11	1	26.00	0	0.00	26.00	1	9,927	0.01%
2018/10/05	3	29.32	1	30.00	29.40	2	10,806	0.02%
2018/10/04	3	30.78	4	30.51	30.30	-1	10,989	-0.01%
2018/10/03	4	32.31	4	31.75	32.00	0	10,902	0.00%
2018/09/26	3	32.15	0	0.00	32.10	3	11,010	0.03%
2018/09/21	2	31.48	1	31.80	31.45	1	10,954	0.01%
2018/09/14	2	33.95	0	0.00	34.25	2	10,591	0.02%
2018/09/13	0	0.00	1	32.80	33.20	-1	10,476	-0.01%
2018/09/12	0	0.00	1	33.30	33.30	-1	10,383	-0.01%
2018/09/11	0	0.00	27	33.39	34.70	-27	10,325	-0.26%
2018/09/07	5	34.02	10	33.98	34.60	-5	10,088	-0.05%
2018/09/06	9	36.04	2	35.00	35.00	7	10,124	0.07%
2018/09/05	4	34.85	0	0.00	34.70	4	9,826	0.04%
2018/09/04	11	34.94	8	34.34	34.10	3	9,652	0.03%
2018/09/03	1	36.35	90	36.07	36.70	-89	9,251	-0.96%
2018/08/31	0	0.00	11	37.56	36.60	-11	9,128	-0.12%
2018/08/30	1	36.50	4	36.50	36.70	-3	8,975	-0.03%
2018/08/29	9	36.84	4	37.31	37.35	5	8,820	0.06%
2018/08/28	35	37.18	0	0.00	36.70	35	8,635	0.41%
2018/08/27	1	33.50	3	34.77	35.30	-2	8,230	-0.02%
2018/08/24	1	32.70	5	32.66	33.10	-4	7,915	-0.05%
2018/08/23	2	32.10	1	32.70	32.35	1	7,920	0.01%
2018/08/21	1	31.30	1	31.60	31.75	0	7,654	0.00%
2018/08/17	0	0.00	1	30.25	29.70	-1	7,456	-0.01%
2018/08/16	2	30.10	0	0.00	30.10	2	7,415	0.03%
2018/08/14	2	30.60	147	30.18	29.65	-145	7,324	-1.98%	大賣/鉅額交易
2018/08/13	31	31.25	1	31.35	30.75	30	7,189	0.42%
2018/08/10	2	32.40	7	32.29	31.80	-5	7,032	-0.07%
2018/08/09	2	31.45	0	0.00	31.90	2	6,961	0.03%
2018/08/08	9	32.93	0	0.00	31.75	9	6,907	0.13%
2018/08/07	1	32.40	1	32.45	32.65	0	6,787	0.00%
2018/08/06	0	0.00	15	31.60	31.80	-15	6,687	-0.22%
2018/08/03	0	0.00	2	32.93	32.20	-2	6,627	-0.03%
2018/08/02	1	31.50	4	31.61	32.30	-3	6,498	-0.05%
2018/08/01	1	33.10	11	32.56	31.85	-10	6,373	-0.16%
2018/07/31	200	32.09	10	31.88	32.00	190	6,187	3.07%	大買/鉅額交易
2018/07/30	33	31.84	53	32.48	32.40	-20	6,110	-0.33%
2018/07/27	95	31.38	78	31.76	32.00	17	5,970	0.28%
2018/07/26	6	31.03	31	31.07	31.00	-25	5,694	-0.44%
2018/07/25	3	29.08	0	0.00	29.25	3	5,245	0.06%
2018/07/24	64	29.66	17	30.00	29.30	47	5,128	0.92%
2018/07/23	1	28.10	0	0.00	27.95	1	4,781	0.02%
2018/07/20	2	28.55	2	28.60	28.60	0	4,759	0.00%
2018/07/18	3	28.37	3	28.47	28.60	0	4,648	0.00%
2018/07/17	17	29.51	4	29.09	28.65	13	4,508	0.29%
2018/07/16	14	29.06	8	28.39	28.10	6	4,143	0.14%
2018/07/13	11	28.26	8	28.69	29.30	3	3,897	0.08%
2018/07/12	10	26.65	11	27.11	27.75	-1	3,424	-0.03%
2018/07/11	1	25.10	0	0.00	25.25	1	3,103	0.03%
2018/07/10	0	0.00	20	25.10	24.90	-20	3,074	-0.65%
2018/07/09	0	0.00	16	25.90	25.15	-16	2,996	-0.53%
2018/07/06	30	24.52	13	23.98	25.35	17	2,827	0.60%
2018/06/25	1	23.35	0	0.00	23.35	1	2,387	0.04%
2018/06/21	5	22.80	0	0.00	22.75	5	2,305	0.22%
2018/06/20	0	0.00	2	22.30	22.60	-2	2,303	-0.09%
2018/06/15	2	23.45	0	0.00	23.50	2	2,256	0.09%
2018/06/14	15	24.42	2	23.90	23.60	13	2,236	0.58%
2018/06/13	0	0.00	16	24.05	24.35	-16	2,068	-0.77%
2018/06/12	0	0.00	1	23.80	23.25	-1	2,014	-0.05%
2018/06/11	1	23.60	0	0.00	23.80	1	2,031	0.05%
2018/06/06	0	0.00	2	23.75	24.10	-2	1,969	-0.10%
2018/06/01	5	23.52	4	24.65	23.50	1	1,842	0.05%
2018/05/31	6	23.24	2	23.33	23.65	4	1,706	0.23%
2018/05/30	1	21.50	0	0.00	21.50	1	1,504	0.07%
2018/05/23	2	21.65	2	22.10	21.85	0	1,412	0.00%
2018/05/21	2	21.38	1	21.55	21.90	1	1,311	0.08%
2018/05/16	0	0.00	5	21.72	21.80	-5	1,260	-0.40%
2018/05/15	0	0.00	2	21.70	21.60	-2	1,237	-0.16%
2018/05/14	4	20.95	10	21.15	21.25	-6	1,155	-0.52%
2018/05/11	3	21.58	13	22.11	21.55	-10	1,136	-0.88%
2018/05/10	4	22.41	142	22.72	22.25	-138	1,100	-12.54%	大賣/鉅額交易
2018/05/09	58	22.09	1	22.15	22.30	57	1,007	5.66%
2018/05/08	3	22.02	0	0.00	21.90	3	981	0.31%
2018/05/07	0	0.00	13	22.31	22.50	-13	950	-1.37%
2018/05/04	17	22.54	9	22.44	22.45	8	913	0.88%
2018/05/03	11	22.32	2	22.68	21.75	9	869	1.03%
2018/05/02	38	22.09	10	21.61	22.25	28	828	3.38%
2018/04/30	9	21.17	3	21.38	21.15	6	791	0.76%
2018/04/27	60	21.22	0	0.00	21.10	60	778	7.71%
2018/04/26	1	22.20	0	0.00	21.35	1	770	0.13%
2018/04/25	3	21.62	6	21.37	21.70	-3	701	-0.43%
2018/04/19	0	0.00	5	20.85	20.95	-5	612	-0.82%
2018/04/03	0	18.80	0	0.00	18.95	0	598	0.00%
2018/03/14	5	19.65	0	0.00	20.65	5	594	0.84%
2018/03/06	2	18.65	0	0.00	18.75	2	562	0.36%
2018/03/05	0	19.00	0	0.00	18.80	0	560	0.00%
2018/02/06	1	18.55	5	18.00	18.20	-4	681	-0.59%
2018/01/25	0	0.00	2	21.55	21.35	-2	720	-0.28%
2018/01/05	0	0.00	1	22.00	21.85	-1	714	-0.14%