敦泰 (3545)-國票券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218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

敦泰 (3545)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/31	2	89.60	0	0.00	89.30	2	2,689	0.07%
2024/05/30	4	90.00	3	90.10	89.90	1	2,715	0.04%
2024/05/29	1.1	91.98	15	91.86	91.10	-13.9	2,723	-0.51%
2024/05/28	35.5	92.97	5	93.26	92.60	30.5	2,735	1.11%
2024/05/27	2	90.85	19.9	90.37	91.30	-17.9	2,655	-0.67%
2024/05/24	27.9	88.63	2	89.95	90.00	25.9	2,628	0.99%
2024/05/23	0	0.00	1.6	83.37	84.20	-1.6	2,533	-0.06%
2024/05/22	0	0.00	1	83.30	84.10	-1	2,564	-0.04%
2024/05/21	1	84.00	1	83.12	83.00	0	2,626	0.00%
2024/05/20	0	84.60	0	84.60	83.50	0	2,854	0.00%
2024/05/17	0	85.00	0	84.30	84.60	0	3,031	0.00%
2024/05/16	0	83.70	0	0.00	84.80	0	3,106	0.00%
2024/05/14	0	0.00	4	82.60	82.30	-4	3,205	-0.12%
2024/05/13	0	82.10	0	0.00	82.60	0	3,264	0.00%
2024/05/09	0	0.00	1.4	83.61	83.00	-1.4	3,450	-0.04%
2024/05/07	0	0.00	2.3	85.95	85.60	-2.3	3,602	-0.06%
2024/05/06	2.3	86.20	4.1	86.52	86.70	-1.8	3,610	-0.05%
2024/05/03	4.1	85.66	7.8	85.17	84.80	-3.7	3,636	-0.10%
2024/05/02	1.8	85.52	3	85.00	84.90	-1.2	3,705	-0.03%
2024/04/30	0	0.00	1.3	84.90	84.40	-1.3	3,870	-0.03%
2024/04/29	3.3	84.51	0	83.50	85.20	3.3	4,073	0.08%
2024/04/26	0	82.60	1	82.90	82.50	-1	4,097	-0.02%
2024/04/25	0	0.00	1.8	82.26	82.20	-1.8	4,145	-0.04%
2024/04/24	1.6	83.30	1	83.10	83.40	0.6	4,179	0.02%
2024/04/23	0	80.90	0.2	81.67	81.60	-0.2	4,215	0.00%
2024/04/22	0.2	80.10	3.5	80.48	79.60	-3.3	4,237	-0.08%
2024/04/19	0	82.90	12.8	82.26	81.70	-12.8	4,254	-0.30%
2024/04/18	0	0.00	2.4	84.43	84.50	-2.4	4,240	-0.06%
2024/04/17	2.3	85.69	0	85.30	85.20	2.3	4,255	0.05%
2024/04/16	2	84.15	51.3	84.50	83.80	-49.3	4,277	-1.15%
2024/04/15	0.2	87.60	31	87.62	87.30	-30.8	4,266	-0.72%
2024/04/12	0	89.70	0	0.00	89.30	0	4,259	0.00%
2024/04/11	2	90.40	1.6	90.78	89.80	0.4	4,268	0.01%
2024/04/10	0.6	92.04	1.1	92.05	92.50	-0.5	4,256	-0.01%
2024/04/09	14.1	90.30	14	90.10	90.60	0.1	4,263	0.00%
2024/04/08	10	90.60	8	90.41	90.30	2	4,294	0.05%
2024/04/03	1	91.30	2.1	91.45	91.10	-1.1	4,343	-0.03%
2024/04/02	0.1	95.50	0	0.00	94.10	0.1	4,413	0.00%
2024/04/01	18.4	94.94	0.7	94.92	94.90	17.7	4,518	0.39%
2024/03/29	1.7	95.80	0	0.00	94.80	1.7	4,548	0.04%
2024/03/28	3	95.53	1	95.50	94.60	2	4,539	0.04%
2024/03/27	10.1	96.54	1.6	96.80	95.30	8.5	4,531	0.19%
2024/03/26	2	95.00	2.3	95.94	94.70	-0.3	4,513	-0.01%
2024/03/25	9.3	95.65	12.5	95.01	95.20	-3.2	4,464	-0.07%
2024/03/22	12.5	93.29	2.4	91.75	92.70	10	4,389	0.23%
2024/03/21	2.4	88.96	16.9	89.03	90.50	-14.4	4,366	-0.33%
2024/03/20	0.3	91.60	17	90.43	90.20	-16.7	4,360	-0.38%
2024/03/19	1	91.70	0.3	91.50	91.20	0.7	4,390	0.02%
2024/03/18	0	90.60	0.1	90.56	93.00	-0.1	4,413	0.00%
2024/03/15	0	0.00	3.5	90.62	90.00	-3.5	4,452	-0.08%
2024/03/14	0	91.45	3.6	91.09	90.90	-3.6	4,511	-0.08%
2024/03/13	1.1	94.39	10.8	92.73	91.90	-9.7	4,545	-0.21%
2024/03/12	1.9	94.16	0.8	94.17	93.20	1.1	4,589	0.02%
2024/03/11	1.8	94.42	8.2	94.23	94.20	-6.4	4,656	-0.14%
2024/03/08	4.2	94.68	14.6	93.92	92.80	-10.4	4,720	-0.22%
2024/03/07	3.4	96.00	25.9	95.26	94.50	-22.5	4,795	-0.47%
2024/03/06	3.1	97.81	3.8	97.39	96.60	-0.7	4,979	-0.01%
2024/03/05	2.7	98.36	9.9	97.85	98.20	-7.2	5,126	-0.14%
2024/03/04	5	99.80	3.3	99.78	98.80	1.8	5,534	0.03%
2024/03/01	4.3	98.91	3	99.47	99.20	1.3	5,826	0.02%
2024/02/29	1	97.60	1.8	97.64	97.50	-0.8	5,932	-0.01%
2024/02/27	8.3	99.59	29.3	98.52	98.50	-21	6,012	-0.35%
2024/02/26	7.1	100.48	69.3	99.75	99.20	-62.2	6,141	-1.01%
2024/02/23	3	105.33	27.8	104.04	104.00	-24.8	6,391	-0.39%
2024/02/22	19	104.89	19.1	103.80	105.50	-0.1	6,602	0.00%
2024/02/21	24.2	108.15	51.4	107.63	105.00	-27.2	7,258	-0.37%
2024/02/20	123.6	108.24	7.7	108.41	108.50	115.9	7,428	1.56%	大買/鉅額交易
2024/02/19	2.7	105.00	1	106.00	105.50	1.7	7,523	0.02%
2024/02/16	67.7	103.41	0	0.00	103.00	67.7	7,920	0.85%
2024/02/15	0.2	101.00	4	101.24	101.50	-3.8	8,435	-0.04%
2024/02/05	2	99.55	6.3	100.19	99.20	-4.3	8,495	-0.05%
2024/02/02	6.5	100.05	6.6	101.70	101.50	0	8,506	0.00%
2024/01/31	4	100.78	3	101.87	99.10	1	8,589	0.01%
2024/01/30	0	0.00	0.1	100.00	99.10	-0.1	8,697	0.00%
2024/01/29	2.1	99.59	2	101.00	101.00	0.1	8,867	0.00%
2024/01/26	0	0.00	2.1	100.98	99.80	-2.1	8,900	-0.02%
2024/01/25	2	102.25	1	103.00	100.50	1	8,998	0.01%
2024/01/24	2	104.25	1	102.00	102.00	1	8,974	0.01%
2024/01/23	29	107.21	4.2	106.67	108.00	24.8	8,928	0.28%
2024/01/22	0	0.00	1	99.19	100.50	-1	8,854	-0.01%
2024/01/19	2.1	97.45	1	97.40	97.60	1.1	8,852	0.01%
2024/01/18	0.1	97.50	1	99.40	97.80	-0.9	8,842	-0.01%
2024/01/17	0.2	99.00	0	0.00	98.80	0.2	8,872	0.00%
2024/01/16	0.1	101.00	1.4	101.50	101.00	-1.3	8,856	-0.01%
2024/01/15	2.3	103.35	1	104.00	102.50	1.3	8,851	0.01%
2024/01/08	1	104.50	0	0.00	104.00	1	9,124	0.01%
2024/01/04	0	0.00	1.3	104.63	106.00	-1.3	9,105	-0.01%
2024/01/03	2.2	106.50	1	105.50	106.00	1.2	9,143	0.01%
2024/01/02	0.1	108.04	0.1	109.00	107.50	0	9,154	0.00%
2023/12/29	0.1	113.00	2	112.75	112.50	-1.9	9,151	-0.02%
2023/12/28	2	110.00	66.2	110.52	110.50	-64.2	9,127	-0.70%
2023/12/27	133.3	112.40	3	113.33	113.00	130.3	9,171	1.42%	大買/鉅額交易
2023/12/26	0	0.00	2	111.00	108.50	-2	9,062	-0.02%
2023/12/22	1	108.50	0	0.00	108.50	1	9,165	0.01%
2023/12/21	23.1	109.76	16	108.13	108.50	7.1	9,157	0.08%
2023/12/20	3.3	112.56	39.1	112.50	112.50	-35.8	9,099	-0.39%
2023/12/19	0.1	112.34	1	113.00	112.50	-0.9	9,077	-0.01%
2023/12/18	30.2	115.20	0	0.00	114.50	30.2	9,072	0.33%
2023/12/15	0.1	117.00	9	115.50	114.00	-8.9	9,089	-0.10%
2023/12/14	0.2	117.64	1	117.00	116.50	-0.8	9,164	-0.01%
2023/12/13	13.5	117.28	0	0.00	116.50	13.5	9,494	0.14%
2023/12/12	18.8	117.89	7	117.57	117.50	11.8	9,528	0.12%
2023/12/11	70.7	120.01	10	119.00	119.50	60.7	9,534	0.64%
2023/12/08	1	121.50	0	0.00	121.50	1	9,510	0.01%
2023/12/07	1	121.00	0.1	122.50	121.50	0.9	9,597	0.01%
2023/12/06	16	124.22	13	123.15	122.50	3	9,693	0.03%
2023/12/05	6	125.00	8	123.56	123.00	-2	9,620	-0.02%
2023/12/04	20	126.25	23	124.61	124.00	-3	9,548	-0.03%
2023/12/01	10	128.05	4.4	132.94	126.50	5.6	9,487	0.06%
2023/11/30	13.4	129.92	13.1	131.46	129.00	0.3	9,439	0.00%
2023/11/29	18.1	131.30	16	129.38	129.00	2.1	9,273	0.02%
2023/11/28	12	127.71	40.5	127.59	132.50	-28.5	8,835	-0.32%
2023/11/27	9	122.17	22.3	121.35	120.50	-13.3	8,525	-0.16%
2023/11/24	8.4	125.10	9.6	126.56	125.00	-1.2	8,391	-0.01%
2023/11/22	17.1	122.92	26.1	123.68	123.50	-9	8,077	-0.11%
2023/11/21	3	119.50	17.1	119.79	120.00	-14.1	7,731	-0.18%
2023/11/20	34	118.65	33.2	117.29	118.50	0.8	7,474	0.01%
2023/11/17	36	108.18	70.8	109.72	114.00	-34.7	6,753	-0.51%
2023/11/16	13	102.08	23.2	102.61	104.00	-10.2	6,357	-0.16%
2023/11/15	46.8	99.46	55.4	99.69	101.00	-8.6	6,083	-0.14%
2023/11/14	91	92.19	94	92.68	95.00	-3	5,613	-0.05%
2023/11/13	37.9	86.41	33.3	86.52	87.40	4.6	5,040	0.09%
2023/11/10	10.9	85.55	6.6	86.01	86.70	4.2	4,932	0.09%
2023/11/09	17.5	86.67	12.4	86.15	86.20	5.1	4,887	0.10%
2023/11/08	45.3	86.50	21.4	86.37	85.20	23.8	4,798	0.50%
2023/11/07	14.4	85.65	15.1	86.45	87.80	-0.6	4,648	-0.01%
2023/11/06	43.5	84.76	2.5	84.59	84.60	41	4,454	0.92%
2023/11/03	1.5	81.90	20.8	82.15	82.30	-19.3	4,269	-0.45%
2023/11/02	21.8	82.73	2.4	83.12	82.50	19.4	4,213	0.46%
2023/11/01	0.4	81.50	6.4	81.73	81.90	-6	4,076	-0.15%
2023/10/31	21.4	82.11	14.8	81.58	80.60	6.6	4,025	0.17%
2023/10/30	8.8	81.49	4	81.42	81.60	4.8	3,916	0.12%
2023/10/27	1	78.51	7	77.60	77.60	-6	3,800	-0.16%
2023/10/26	7	79.24	0.6	80.37	78.80	6.4	3,783	0.17%
2023/10/25	1.6	81.19	10.8	81.55	81.10	-9.2	3,776	-0.24%
2023/10/24	3.8	79.73	4.3	80.38	79.20	-0.5	3,782	-0.01%
2023/10/23	2.3	79.52	0.5	80.61	79.40	1.9	3,764	0.05%
2023/10/20	4.5	79.86	4.8	80.45	80.70	-0.3	3,753	-0.01%
2023/10/19	13.8	81.75	6.6	82.24	82.00	7.2	3,700	0.19%
2023/10/18	1.8	80.40	3.9	80.08	79.70	-2.1	3,577	-0.06%
2023/10/17	7.9	79.81	2	79.55	79.50	5.9	3,552	0.17%
2023/10/16	1	77.00	0.2	79.30	77.00	0.8	3,472	0.02%
2023/10/13	4	78.70	0.4	79.10	78.60	3.6	3,450	0.10%
2023/10/12	0.4	79.20	0	78.90	78.70	0.4	3,452	0.01%
2023/10/11	1	80.70	3.7	80.41	78.80	-2.7	3,445	-0.08%
2023/10/06	2.7	81.42	6.1	81.40	81.20	-3.4	3,413	-0.10%
2023/10/05	1.9	79.78	3.3	80.84	80.90	-1.4	3,374	-0.04%
2023/10/04	0.1	78.60	4.4	78.97	79.20	-4.3	3,337	-0.13%
2023/10/03	9.8	79.95	7.3	78.89	80.50	2.5	3,340	0.07%
2023/10/02	2.1	75.61	2	76.35	76.40	0.1	3,217	0.00%
2023/09/28	5.1	76.32	57.9	76.09	75.60	-52.8	3,210	-1.64%
2023/09/27	2.8	79.54	2.1	79.37	77.80	0.7	3,180	0.02%
2023/09/26	3.1	78.09	0.7	78.69	77.40	2.4	3,067	0.08%
2023/09/25	0.7	78.66	3.4	78.51	78.00	-2.7	3,066	-0.09%
2023/09/22	3.5	78.00	3	78.15	78.70	0.6	3,059	0.02%
2023/09/21	6	79.57	3.6	79.52	78.70	2.4	3,040	0.08%
2023/09/20	2.7	80.53	6.8	80.27	79.10	-4.1	2,972	-0.14%
2023/09/19	3.8	81.51	8.7	81.43	81.40	-4.9	2,883	-0.17%
2023/09/18	12.7	83.00	17.1	82.63	82.30	-4.5	2,756	-0.16%
2023/09/15	2.4	78.86	4.3	78.89	78.70	-1.9	2,391	-0.08%
2023/09/14	7.2	78.11	4.6	78.18	78.40	2.6	2,341	0.11%
2023/09/13	2.6	76.06	1.9	75.48	76.90	0.8	2,285	0.03%
2023/09/12	3	76.49	14.2	76.46	76.00	-11.3	2,250	-0.50%
2023/09/11	71.2	78.78	6.3	77.19	79.00	64.9	2,131	3.04%
2023/09/08	0.3	73.50	1.6	73.54	73.60	-1.2	1,974	-0.06%
2023/09/07	3.6	74.97	4.2	75.17	74.60	-0.6	2,002	-0.03%
2023/09/06	24.2	75.24	24.9	75.11	74.80	-0.8	2,032	-0.04%
2023/09/05	12	75.75	8.8	75.81	75.00	3.2	1,975	0.16%
2023/09/04	5.8	72.97	1.5	73.56	73.70	4.3	1,790	0.24%
2023/09/01	1.5	72.86	2.4	72.62	72.00	-0.9	1,787	-0.05%
2023/08/31	2.4	72.12	0.7	71.85	72.40	1.6	1,793	0.09%
2023/08/30	15.7	70.88	1.5	70.62	71.40	14.2	1,794	0.79%
2023/08/29	1.4	69.46	0.4	69.50	70.00	0.9	1,791	0.05%
2023/08/28	0.4	69.30	1.9	69.46	68.60	-1.5	1,803	-0.08%
2023/08/25	1.8	70.18	0.5	70.11	69.90	1.3	1,855	0.07%
2023/08/24	0.7	70.76	0.1	69.35	69.80	0.5	1,872	0.03%
2023/08/23	0.1	69.30	1	69.28	69.10	-0.9	1,905	-0.05%
2023/08/22	1	70.16	0.4	70.13	69.40	0.6	1,941	0.03%
2023/08/21	0.4	69.66	1	69.39	69.50	-0.5	1,967	-0.03%
2023/08/18	1	71.33	1.5	71.05	70.00	-0.6	2,004	-0.03%
2023/08/17	1.5	70.12	0.8	69.41	71.10	0.7	2,020	0.04%
2023/08/16	0.8	69.70	1.3	69.83	69.40	-0.5	2,040	-0.02%
2023/08/15	1.2	68.91	0	0.00	69.30	1.2	2,055	0.06%
2023/08/14	0	0.00	6.3	66.59	65.70	-6.3	2,073	-0.30%
2023/08/11	0.3	69.48	2.5	69.37	68.60	-2.2	2,086	-0.11%
2023/08/10	1.9	72.30	7.8	70.74	69.40	-5.9	2,148	-0.28%
2023/08/09	1.2	70.35	3.8	69.73	70.00	-2.5	2,130	-0.12%
2023/08/08	3.1	71.29	0.1	72.03	70.70	3	2,125	0.14%
2023/08/07	0.1	71.87	0	71.70	72.00	0.1	2,154	0.01%
2023/08/04	0	71.40	0.3	71.46	72.10	-0.3	2,211	-0.02%
2023/08/02	4.3	72.62	0.5	73.41	72.10	3.7	2,278	0.16%
2023/08/01	0.5	72.94	0.1	73.14	73.00	0.4	2,412	0.02%
2023/07/31	0.1	72.60	1	72.67	71.50	-0.9	2,432	-0.04%
2023/07/28	3	73.41	2.9	73.36	73.10	0.1	2,435	0.00%
2023/07/27	0.8	71.99	6.1	72.09	72.50	-5.3	2,419	-0.22%
2023/07/26	5	68.90	7.2	69.63	68.80	-2.2	2,367	-0.09%
2023/07/25	0	0.00	2.3	69.85	69.70	-2.3	2,435	-0.09%
2023/07/24	0.1	70.31	7	70.54	69.80	-6.9	2,434	-0.28%
2023/07/21	0	0.00	1.4	71.42	71.90	-1.4	2,454	-0.06%
2023/07/20	1.1	73.83	1.2	72.82	72.90	-0.1	2,510	0.00%
2023/07/19	0.5	71.00	4.9	71.04	70.70	-4.5	2,488	-0.18%
2023/07/18	0	0.00	2	71.51	70.50	-2	2,520	-0.08%
2023/07/17	1.4	71.07	0.7	70.64	71.50	0.7	2,570	0.03%
2023/07/14	1.6	71.36	2.1	71.84	71.00	-0.5	2,667	-0.02%
2023/07/13	0.8	71.34	10.7	71.33	71.30	-9.9	2,744	-0.36%
2023/07/12	1.7	71.94	1.9	72.10	71.70	-0.2	2,812	-0.01%
2023/07/11	0	73.00	4.1	72.58	71.90	-4	2,972	-0.14%
2023/07/10	4	72.33	4.7	72.69	72.00	-0.7	3,122	-0.02%
2023/07/07	1.1	75.34	3	75.56	75.40	-1.9	3,481	-0.06%
2023/07/06	0	0.00	0	78.44	77.50	0	3,683	0.00%
2023/07/05	1	77.50	0.4	78.45	77.50	0.6	3,792	0.02%
2023/07/04	0	0.00	2.1	77.51	78.50	-2.1	4,011	-0.05%
2023/07/03	1	78.20	1.2	77.75	77.20	-0.2	4,030	0.00%
2023/06/29	0	0.00	3	79.22	79.10	-3	4,028	-0.08%
2023/06/28	0	0.00	0.7	79.07	78.20	-0.7	4,063	-0.02%
2023/06/27	3	78.07	13.4	78.55	77.70	-10.4	4,110	-0.25%
2023/06/26	0	0.00	1.6	79.45	78.80	-1.6	4,126	-0.04%
2023/06/21	0	0.00	0	79.90	80.00	0	4,150	0.00%
2023/06/20	1.1	80.93	20.2	80.47	79.80	-19.1	4,207	-0.45%
2023/06/19	10	83.05	3.7	82.24	81.90	6.3	4,287	0.15%
2023/06/16	0	0.00	10.4	81.74	82.30	-10.4	4,546	-0.23%
2023/06/15	1.3	82.11	5.8	82.10	82.10	-4.5	4,682	-0.10%
2023/06/14	1	83.90	0	84.60	83.00	1	4,689	0.02%
2023/06/13	0	85.30	1.2	85.24	85.00	-1.1	4,690	-0.02%
2023/06/12	5.8	85.19	4.9	84.57	85.50	0.9	4,682	0.02%
2023/06/09	1.9	82.50	0.2	82.60	82.50	1.8	4,657	0.04%
2023/06/08	2.2	82.46	1.4	83.56	82.30	0.8	4,711	0.02%
2023/06/07	3.3	84.05	1	84.50	84.50	2.3	4,753	0.05%
2023/06/06	1	83.50	0.7	84.14	82.10	0.3	4,774	0.01%
2023/06/05	4.4	84.60	1.4	84.94	84.30	3	4,783	0.06%
2023/06/02	5.5	83.50	0	0.00	83.50	5.5	4,785	0.11%
2023/06/01	0	0.00	3.3	83.56	83.20	-3.3	4,809	-0.07%
2023/05/31	44.8	84.85	0.5	85.16	85.00	44.3	4,830	0.92%
2023/05/30	21.3	83.69	2.2	83.18	84.00	19.1	4,864	0.39%
2023/05/29	21.4	83.68	0.1	83.28	83.70	21.3	4,962	0.43%
2023/05/26	0.1	82.46	8	83.01	81.70	-7.9	5,002	-0.16%
2023/05/25	2.9	83.49	5.1	83.19	82.90	-2.2	4,997	-0.04%
2023/05/24	5	82.35	8.1	82.75	83.20	-3.1	5,067	-0.06%
2023/05/23	6.2	82.01	4.2	81.94	82.40	2	5,182	0.04%
2023/05/22	2.2	81.14	1.3	81.18	81.00	0.9	5,231	0.02%
2023/05/19	0.3	80.10	3.8	79.84	80.10	-3.5	5,370	-0.06%
2023/05/18	1.8	80.21	1	79.70	79.70	0.8	5,492	0.01%
2023/05/17	0	78.60	0.1	78.21	78.70	-0.1	5,465	0.00%
2023/05/16	1.1	77.66	1.1	78.01	77.10	0	5,439	0.00%
2023/05/15	19.2	73.61	0	73.90	74.30	19.2	5,379	0.36%
2023/05/12	0	74.20	21.4	74.25	74.20	-21.4	5,372	-0.40%
2023/05/11	0.4	74.80	0.4	75.97	74.10	0	5,389	0.00%
2023/05/10	12.4	75.52	13.3	75.47	75.70	-0.9	5,416	-0.02%
2023/05/09	5.3	74.09	0	0.00	73.80	5.3	5,407	0.10%
2023/05/08	0.1	77.00	13	76.50	76.00	-12.9	5,381	-0.24%
2023/05/05	2	79.20	0	78.60	80.50	2	5,271	0.04%
2023/05/04	0.1	78.30	0	0.00	78.00	0.1	5,318	0.00%
2023/05/03	1.1	78.77	1	79.50	78.50	0.1	5,364	0.00%
2023/05/02	0.7	79.22	0	0.00	79.80	0.7	5,400	0.01%
2023/04/28	1.1	79.58	0	0.00	79.10	1.1	5,442	0.02%
2023/04/27	0	0.00	0	78.09	78.90	0	5,371	0.00%
2023/04/26	2.1	78.25	0.3	77.92	78.70	1.9	5,359	0.03%
2023/04/25	2.2	80.35	14	79.82	79.00	-11.8	5,334	-0.22%
2023/04/24	1.2	81.83	1.1	81.96	82.20	0.1	5,277	0.00%
2023/04/21	5.2	82.62	15.3	82.91	81.50	-10.1	5,285	-0.19%
2023/04/20	3.3	84.36	4	83.86	83.20	-0.7	5,273	-0.01%
2023/04/19	3.1	85.34	6	85.80	85.10	-3	5,294	-0.06%
2023/04/18	1.1	88.58	7.3	88.30	87.80	-6.2	5,295	-0.12%
2023/04/17	2.6	90.15	4.9	89.60	89.30	-2.2	5,247	-0.04%
2023/04/14	3.1	89.61	12.1	89.88	89.40	-9	5,271	-0.17%
2023/04/13	15	88.19	45.5	88.61	87.80	-30.5	5,269	-0.58%
2023/04/12	12.6	90.95	48	90.84	91.40	-35.3	5,117	-0.69%
2023/04/11	35.9	85.41	16.3	86.14	86.90	19.5	4,723	0.41%
2023/04/10	4.3	82.02	11.3	82.07	81.70	-7	4,506	-0.16%
2023/04/07	12.3	82.47	7.5	83.20	83.00	4.8	4,459	0.11%
2023/04/06	1	75.84	3.7	76.17	78.00	-2.6	4,231	-0.06%
2023/03/31	0	0.00	1.5	77.86	77.50	-1.5	4,214	-0.04%
2023/03/30	0	77.70	2.5	77.88	77.50	-2.5	4,218	-0.06%
2023/03/29	1	77.10	7.4	77.64	77.10	-6.4	4,226	-0.15%
2023/03/28	0.4	79.25	5.2	78.79	78.80	-4.8	4,247	-0.11%
2023/03/27	0.8	79.00	6	79.20	78.50	-5.2	4,226	-0.12%
2023/03/24	2	78.06	5.2	78.41	78.50	-3.2	4,260	-0.07%
2023/03/23	4	77.70	19.6	77.78	77.50	-15.6	4,255	-0.37%
2023/03/22	5.2	79.24	65.3	80.11	78.80	-60.1	4,202	-1.43%
2023/03/21	7.3	83.14	8	82.85	80.90	-0.7	4,105	-0.02%
2023/03/20	105.9	78.32	7.1	78.39	81.00	98.7	3,858	2.56%	大買/
2023/03/17	1.9	75.95	0	0.00	76.00	1.9	3,720	0.05%
2023/03/16	0	0.00	0	75.35	74.60	0	3,706	0.00%
2023/03/15	3.9	77.12	4	76.23	74.70	-0.1	3,719	0.00%
2023/03/14	5	75.20	1.1	75.50	74.80	3.9	3,704	0.10%
2023/03/13	18.4	76.18	2	75.50	76.30	16.4	3,722	0.44%
2023/03/10	0	0.00	0.6	76.40	74.20	-0.6	3,704	-0.02%
2023/03/09	4.7	77.04	10	76.62	76.30	-5.3	3,732	-0.14%
2023/03/08	24.1	75.87	0.2	75.80	76.10	23.9	3,713	0.64%
2023/03/07	45.6	76.13	5	76.21	76.10	40.5	3,711	1.09%
2023/03/06	16	76.26	3.2	75.99	75.80	12.8	3,708	0.35%
2023/03/03	3.2	75.34	1.2	75.13	75.00	2.1	3,693	0.06%
2023/03/02	3.2	76.13	7.3	75.62	74.70	-4.1	3,712	-0.11%
2023/03/01	4.6	75.50	7	75.73	76.90	-2.4	3,645	-0.06%
2023/02/24	0.9	73.07	4	72.52	71.90	-3.1	3,589	-0.09%
2023/02/23	1	74.04	5.5	73.99	74.20	-4.5	3,562	-0.13%
2023/02/22	9.6	74.81	7.1	73.71	73.20	2.5	3,597	0.07%
2023/02/21	13.8	77.39	8.1	77.23	77.00	5.8	3,620	0.16%
2023/02/20	21.1	74.65	10.2	74.49	75.20	10.9	3,691	0.30%
2023/02/17	7.2	73.91	7.9	73.79	74.00	-0.8	4,151	-0.02%
2023/02/16	55.7	72.79	8	71.98	72.60	47.7	4,027	1.18%
2023/02/15	26	69.47	0.5	69.74	68.60	25.5	4,068	0.63%
2023/02/14	1.6	69.89	4	70.33	69.50	-2.5	4,204	-0.06%
2023/02/13	2	69.70	7.8	69.75	70.30	-5.8	4,815	-0.12%
2023/02/10	1.8	69.71	12.1	69.80	69.50	-10.3	5,014	-0.20%
2023/02/09	1.4	71.30	0.7	71.47	70.50	0.7	5,118	0.01%
2023/02/08	45.7	71.08	4.8	71.31	71.50	40.9	5,150	0.79%
2023/02/07	14.8	70.39	1.5	70.70	70.70	13.3	5,122	0.26%
2023/02/06	0.5	70.21	2.2	71.05	68.80	-1.7	5,101	-0.03%
2023/02/03	2.2	70.05	3	69.83	69.60	-0.7	5,106	-0.01%
2023/02/02	57	69.89	4.9	70.07	70.30	52	5,155	1.01%
2023/02/01	68.6	68.02	8.1	68.16	68.40	60.4	5,177	1.17%
2023/01/31	39.9	66.49	2.4	66.51	66.90	37.5	5,197	0.72%
2023/01/30	74.3	65.18	0	65.20	65.50	74.3	5,194	1.43%
2023/01/17	0	62.70	2	62.90	62.60	-2	5,189	-0.04%
2023/01/16	0	63.00	0	62.70	62.60	0	5,283	0.00%
2023/01/13	1	63.32	1.4	62.84	62.40	-0.3	5,404	-0.01%
2023/01/12	3	63.40	1.6	63.84	63.50	1.4	5,475	0.03%
2023/01/11	1.1	63.93	7.1	63.97	64.00	-6	5,609	-0.11%
2023/01/10	0.2	63.60	0.2	63.45	63.40	0	5,919	0.00%
2023/01/09	8	63.59	3.8	63.09	63.50	4.2	6,065	0.07%
2023/01/06	4.8	63.29	20.3	63.78	63.70	-15.5	6,035	-0.26%
2023/01/05	5.3	62.81	5.1	62.01	61.80	0.2	5,979	0.00%
2023/01/04	24.1	62.88	7.3	63.14	62.20	16.8	5,993	0.28%
2023/01/03	297.5	62.53	7	62.03	62.60	290.5	5,910	4.92%	大買/鉅額交易
2022/12/30	2	59.25	2.4	58.71	58.60	-0.4	5,788	-0.01%
2022/12/29	0.4	58.20	0	0.00	58.80	0.4	5,809	0.01%
2022/12/28	1	59.30	0	58.80	58.20	1	5,845	0.02%
2022/12/27	47.9	60.84	12	60.63	59.80	35.9	5,866	0.61%
2022/12/26	3	58.80	1	59.00	58.70	2	5,817	0.03%
2022/12/23	2	59.40	2.3	57.31	59.40	-0.3	5,829	0.00%
2022/12/22	1	58.10	1.1	57.06	58.10	-0.1	5,827	0.00%
2022/12/21	3	56.73	7.2	56.59	56.60	-4.2	5,854	-0.07%
2022/12/20	4.1	58.27	145.9	57.82	56.50	-141.9	5,857	-2.42%	大賣/鉅額交易
2022/12/19	5	59.46	14.1	59.53	59.50	-9.1	5,850	-0.16%
2022/12/16	4	61.10	18.4	60.96	60.50	-14.4	5,835	-0.25%
2022/12/15	1	62.62	0.8	62.98	62.60	0.2	5,786	0.00%
2022/12/14	2.1	62.89	1	63.02	62.80	1	5,761	0.02%
2022/12/13	1	63.49	9.3	62.63	62.50	-8.3	5,747	-0.14%
2022/12/12	0	0.00	8.5	62.64	62.60	-8.5	5,742	-0.15%
2022/12/09	0.1	63.80	11.6	64.10	63.70	-11.6	5,724	-0.20%
2022/12/08	1	64.10	5.1	64.00	64.00	-4.1	5,719	-0.07%
2022/12/07	2.5	64.48	143.2	64.51	64.30	-140.8	5,716	-2.46%	大賣/鉅額交易
2022/12/06	3	67.23	6.5	66.49	66.10	-3.5	5,696	-0.06%
2022/12/05	2.7	68.77	4.8	68.73	68.20	-2.2	5,685	-0.04%
2022/12/02	49.4	68.02	4.5	68.14	68.00	44.9	5,654	0.79%
2022/12/01	72.9	67.95	3	67.67	68.00	69.9	5,641	1.24%
2022/11/30	3	65.13	8.4	65.37	65.70	-5.4	5,581	-0.10%
2022/11/29	2	64.50	4.5	64.31	64.30	-2.5	5,610	-0.04%
2022/11/28	2	65.40	0	65.60	64.90	2	5,614	0.04%
2022/11/25	1	66.50	11.6	65.79	65.20	-10.6	5,617	-0.19%
2022/11/24	10.4	66.02	10.1	66.07	66.10	0.3	5,615	0.00%
2022/11/23	5	64.46	3.8	64.21	64.30	1.2	5,568	0.02%
2022/11/22	2	63.55	31	63.62	63.60	-28.9	5,568	-0.52%
2022/11/21	2.1	66.78	9	66.38	65.50	-7	5,547	-0.13%
2022/11/18	21	69.10	2	68.50	67.60	19	5,540	0.34%
2022/11/17	93.2	68.53	47.3	68.51	68.30	45.9	5,558	0.83%
2022/11/16	370.3	67.29	1	66.60	69.00	369.3	5,487	6.73%	大買/鉅額交易
2022/11/15	632.8	66.14	304.4	60.84	67.40	328.3	5,320	6.17%	大買/大賣/鉅額交易
2022/11/14	4	67.50	426.5	67.50	67.50	-422.4	4,863	-8.69%	大賣/鉅額交易
2022/11/11	30.4	77.46	33.8	76.41	75.00	-3.4	4,998	-0.07%
2022/11/10	21.8	76.12	15.2	75.31	75.00	6.6	4,862	0.14%
2022/11/09	90.6	78.06	36.3	77.89	76.80	54.3	4,819	1.13%
2022/11/08	141.1	75.44	15.1	74.15	76.50	126	4,351	2.90%	大買/鉅額交易
2022/11/07	227.8	69.72	23	68.79	69.60	204.8	4,334	4.72%	大買/鉅額交易
2022/11/04	1	65.40	10.6	65.82	66.60	-9.6	4,277	-0.23%
2022/11/03	0	67.20	2	67.10	67.00	-2	4,307	-0.05%
2022/11/02	1	68.88	2	68.00	67.80	-1	4,309	-0.02%
2022/11/01	3	67.83	2	67.93	68.00	1	4,366	0.02%
2022/10/31	4	69.16	1.1	70.62	68.50	3	4,354	0.07%
2022/10/28	7.1	69.87	218.8	67.49	67.00	-211.8	4,338	-4.88%	大賣/鉅額交易
2022/10/27	16.2	72.02	7.5	72.11	72.90	8.7	4,307	0.20%
2022/10/26	7	69.96	1.5	69.94	70.00	5.5	4,326	0.13%
2022/10/25	13.3	69.33	9.1	69.62	68.60	4.2	4,422	0.09%
2022/10/24	7.3	72.39	3.3	73.14	69.50	4.1	4,469	0.09%
2022/10/21	0.3	73.03	29.1	70.59	69.90	-28.9	4,596	-0.63%
2022/10/20	2	73.95	11.2	73.46	74.00	-9.2	4,546	-0.20%
2022/10/19	7.4	73.92	9.9	73.75	74.90	-2.4	4,500	-0.05%
2022/10/18	79.9	74.11	24.2	72.85	74.00	55.7	4,386	1.27%
2022/10/17	279.7	69.85	9.1	68.79	70.80	270.6	4,107	6.59%	大買/鉅額交易
2022/10/14	5.3	64.36	1	64.00	65.60	4.3	3,981	0.11%
2022/10/13	0.2	60.45	18.8	63.96	60.00	-18.6	4,016	-0.46%
2022/10/12	9.6	64.81	452.5	65.04	65.70	-442.9	4,029	-10.99%	大賣/鉅額交易
2022/10/11	1.5	65.81	2.4	66.22	65.40	-0.9	4,023	-0.02%
2022/10/07	6.1	69.18	6.6	68.48	67.90	-0.5	4,017	-0.01%
2022/10/06	35.9	68.17	12	67.04	68.00	23.9	4,013	0.59%
2022/10/05	16.4	66.48	0.4	66.33	67.20	16	4,016	0.40%
2022/10/04	7.6	64.48	0	63.70	64.80	7.6	4,013	0.19%
2022/10/03	0.4	61.31	195.2	61.50	61.70	-194.8	4,018	-4.85%	大賣/鉅額交易
2022/09/30	5.3	59.60	2.6	58.96	61.00	2.7	4,083	0.07%
2022/09/29	1.6	60.39	0.4	60.56	59.40	1.1	4,167	0.03%
2022/09/28	0.4	62.04	5.5	62.48	59.70	-5.1	4,243	-0.12%
2022/09/27	1.8	61.41	65.6	61.72	62.70	-63.7	4,281	-1.49%
2022/09/26	2	62.23	42	61.19	60.80	-40	4,336	-0.92%
2022/09/23	1.3	66.57	0.8	67.49	66.20	0.5	4,392	0.01%
2022/09/22	0.8	67.40	0.1	67.70	67.30	0.7	4,441	0.02%
2022/09/21	0.1	68.30	3	68.20	68.20	-2.9	4,466	-0.07%
2022/09/16	0	0.00	1.2	70.67	69.50	-1.2	4,574	-0.03%
2022/09/15	2.2	71.83	0.8	71.63	71.00	1.4	4,639	0.03%
2022/09/14	1.8	71.02	0.1	69.54	71.10	1.7	4,722	0.04%
2022/09/13	0.2	72.05	0.5	71.97	71.10	-0.2	4,779	0.00%
2022/09/12	0.6	70.75	2.2	70.56	70.70	-1.6	4,887	-0.03%
2022/09/08	2.3	69.91	0.2	69.00	69.90	2.1	4,964	0.04%
2022/09/07	0.4	68.97	2.8	68.22	68.30	-2.5	4,991	-0.05%
2022/09/06	3.3	70.80	13.8	70.51	69.50	-10.4	4,993	-0.21%
2022/09/05	2.6	72.52	32	72.64	71.90	-29.4	4,984	-0.59%
2022/09/02	3.4	76.35	0	0.00	76.10	3.4	4,963	0.07%
2022/09/01	5	75.38	1.3	76.01	75.10	3.7	4,958	0.08%
2022/08/31	49.3	76.73	1.1	76.78	77.00	48.2	4,952	0.97%
2022/08/30	0.1	75.20	0	0.00	74.90	0.1	4,964	0.00%
2022/08/29	0.1	74.96	10.2	74.69	74.30	-10.1	4,984	-0.20%
2022/08/26	0.2	78.10	0.5	78.37	77.30	-0.3	4,987	-0.01%
2022/08/25	15	78.93	4.5	78.47	78.10	10.4	5,040	0.21%
2022/08/24	30.3	78.71	2.1	78.75	78.00	28.2	5,252	0.54%
2022/08/23	178.1	76.44	5.4	76.46	76.60	172.8	5,210	3.32%	大買/鉅額交易
2022/08/22	102.4	78.57	0.6	78.59	77.80	101.8	5,185	1.96%	大買/鉅額交易
2022/08/19	17	79.05	15	78.22	77.90	2	5,145	0.04%
2022/08/18	166.3	77.87	85.2	77.30	77.80	81.1	5,075	1.60%	大買/
2022/08/17	47.6	76.34	1	76.30	75.10	46.6	4,915	0.95%
2022/08/16	9.1	77.12	3.4	76.78	76.00	5.7	4,912	0.12%
2022/08/15	73.4	78.14	33.6	77.77	78.50	39.8	4,862	0.82%
2022/08/12	445.3	75.36	10.4	74.53	75.20	434.9	4,746	9.16%	大買/鉅額交易
2022/08/11	288.5	70.97	5.8	70.90	70.80	282.7	4,603	6.14%	大買/鉅額交易
2022/08/10	7.9	70.45	3.1	70.39	70.60	4.8	4,606	0.11%
2022/08/09	144	68.91	0	0.00	68.90	144	4,544	3.17%	大買/鉅額交易
2022/08/08	23.4	68.61	2	69.30	69.50	21.4	4,547	0.47%
2022/08/05	48.2	67.55	3	67.33	67.30	45.2	4,483	1.01%
2022/08/04	138.1	66.09	3.5	66.07	66.70	134.6	4,484	3.00%	大買/鉅額交易
2022/08/03	4.5	67.68	2.8	67.62	67.70	1.7	4,456	0.04%
2022/08/02	13.1	68.28	98.2	67.00	66.60	-85.1	4,450	-1.91%
2022/08/01	53.1	70.05	9	69.87	69.90	44.1	4,395	1.00%
2022/07/29	19.1	74.61	8	74.55	74.10	11.1	4,285	0.26%
2022/07/28	42.1	78.67	4	77.30	76.60	38.1	4,233	0.90%
2022/07/27	26.2	96.72	0	0.00	96.70	26.2	4,070	0.64%
2022/07/25	12	99.98	2	100.00	99.00	10	4,036	0.25%
2022/07/22	1	102.50	2	103.75	101.50	-1	4,072	-0.02%
2022/07/21	5	101.00	7	101.50	102.50	-2	4,139	-0.05%
2022/07/20	6	101.50	12	100.38	101.00	-6	4,284	-0.14%
2022/07/19	15	97.63	9	98.28	98.60	6	4,288	0.14%
2022/07/18	31	94.20	5	93.90	95.60	26	4,245	0.61%
2022/07/15	2	91.55	2	91.75	92.10	0	4,259	0.00%
2022/07/14	116	90.46	6	90.63	91.00	110	4,246	2.59%	大買/鉅額交易
2022/07/13	2	89.80	5.3	89.79	89.30	-3.3	4,230	-0.08%
2022/07/12	5.3	87.04	0.3	87.72	86.60	5	4,242	0.12%
2022/07/11	0.2	89.44	11.8	89.59	90.00	-11.6	4,267	-0.27%
2022/07/08	13	90.35	26.1	91.13	90.60	-13.2	4,246	-0.31%
2022/07/07	6.1	85.63	9.6	86.30	87.80	-3.5	4,192	-0.08%
2022/07/06	6.6	85.79	16.3	87.59	86.20	-9.6	4,143	-0.23%
2022/07/05	2.3	85.21	3.4	85.15	86.50	-1.2	4,142	-0.03%
2022/07/04	2.3	84.49	6.4	84.67	83.70	-4	4,137	-0.10%
2022/07/01	2.5	84.80	3	88.10	81.90	-0.5	4,170	-0.01%
2022/06/30	1	90.70	0.5	91.48	90.00	0.5	4,076	0.01%
2022/06/29	1.5	93.48	0	0.00	93.80	1.5	4,020	0.04%
2022/06/28	0.1	94.90	1.2	95.58	94.70	-1.2	3,986	-0.03%
2022/06/27	5.3	96.89	2.1	96.67	97.10	3.3	3,975	0.08%
2022/06/24	2.1	93.91	1.9	93.65	93.70	0.1	3,952	0.00%
2022/06/23	0.9	91.58	0	92.00	91.70	0.9	3,908	0.02%
2022/06/22	0	94.60	32.6	93.87	91.70	-32.6	3,866	-0.84%
2022/06/21	4.5	97.04	1.1	95.59	97.50	3.4	3,801	0.09%
2022/06/20	11.1	97.67	15.9	98.22	93.60	-4.8	3,775	-0.13%
2022/06/17	5	102.40	28.7	102.25	102.00	-23.7	3,668	-0.65%
2022/06/16	0	0.00	15.2	108.54	107.00	-15.2	3,615	-0.42%
2022/06/15	1	112.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	3	114.33	116.00	-3	3,636	-0.08%
2022/06/13	1.1	115.95	0	0.00	115.00	1.1	3,650	0.03%
2022/06/10	0.1	118.00	3	117.33	118.00	-2.9	3,665	-0.08%
2022/06/09	0	0.00	0	118.50	117.50	0	3,667	0.00%
2022/06/08	15.1	121.62	23	120.70	118.50	-7.9	3,680	-0.21%
2022/06/07	1	120.00	2	120.50	120.00	-1	3,688	-0.03%
2022/06/06	0	0.00	4	119.00	119.00	-4	3,691	-0.11%
2022/06/02	6.1	119.58	8	119.88	119.00	-1.9	3,742	-0.05%
2022/06/01	12	119.13	18	121.78	121.00	-6	3,709	-0.16%
2022/05/31	1	114.50	1	115.00	115.00	0	3,485	0.00%
2022/05/30	6.1	114.00	2	114.00	114.00	4.1	3,492	0.12%
2022/05/27	0	0.00	1	112.50	111.50	-1	3,558	-0.03%
2022/05/26	4	110.75	2	109.50	109.50	2	3,583	0.06%
2022/05/25	13	109.88	2	109.50	110.00	11	3,758	0.29%
2022/05/24	6	110.58	0	0.00	109.50	6	4,117	0.15%
2022/05/23	1	113.00	2	114.00	113.00	-1	4,198	-0.02%
2022/05/20	1	116.00	2	115.51	115.50	-1	4,183	-0.02%
2022/05/19	6	117.50	1	116.00	118.50	5	4,166	0.12%
2022/05/18	38.2	118.43	8.1	118.50	118.50	30.1	4,147	0.73%
2022/05/17	15.6	115.42	2	115.00	115.00	13.6	4,103	0.33%
2022/05/16	2.1	114.58	1.4	114.10	113.00	0.7	4,113	0.02%
2022/05/13	8.2	116.41	2	116.50	115.00	6.2	4,163	0.15%
2022/05/12	0.2	115.00	2	114.75	114.50	-1.8	4,183	-0.04%
2022/05/11	1.1	115.56	0.1	115.50	114.50	1.1	4,171	0.03%
2022/05/10	1.1	116.30	2	114.50	117.50	-0.9	4,182	-0.02%
2022/05/09	4.2	114.80	1	113.50	113.00	3.2	4,171	0.08%
2022/05/06	1	118.00	0	0.00	117.00	1	4,173	0.02%
2022/05/05	0.1	120.50	1.5	120.50	119.50	-1.5	4,177	-0.03%
2022/05/04	6.5	118.31	0	0.00	119.00	6.5	4,159	0.16%
2022/05/03	0.1	115.50	0	0.00	117.00	0.1	4,139	0.00%
2022/04/29	1	118.51	0	0.00	116.00	1	4,183	0.02%
2022/04/28	4.1	115.65	0.8	114.46	115.50	3.3	4,171	0.08%
2022/04/27	3.8	113.56	1	113.50	116.00	2.8	4,117	0.07%
2022/04/26	6	121.25	2	120.25	119.00	4	4,020	0.10%
2022/04/25	1	116.50	4	118.50	118.50	-3	3,885	-0.08%
2022/04/22	0.1	122.50	0	0.00	122.00	0.1	3,870	0.00%
2022/04/21	1	125.00	2	126.50	125.50	-1	3,937	-0.03%
2022/04/19	3	122.33	0.2	123.50	121.00	2.8	4,027	0.07%
2022/04/18	0.2	122.00	0	0.00	122.50	0.2	4,064	0.01%
2022/04/15	6	124.33	0	128.50	122.50	6	4,097	0.15%
2022/04/14	0	129.50	0	0.00	129.00	0	4,152	0.00%
2022/04/12	1	127.00	2	126.00	128.00	-1	4,364	-0.02%
2022/04/11	0.1	128.50	14	126.97	126.00	-14	4,512	-0.31%
2022/04/08	2.1	130.60	12	133.13	131.00	-9.9	4,545	-0.22%
2022/04/07	5.2	135.50	4.3	136.03	131.00	0.8	4,502	0.02%
2022/04/06	0.2	143.00	0.8	144.07	142.50	-0.6	4,416	-0.01%
2022/04/01	1.3	145.00	3.7	144.98	145.00	-2.4	4,538	-0.05%
2022/03/31	2.1	147.48	2.3	146.70	146.00	-0.2	4,634	0.00%
2022/03/30	1.2	149.80	3	148.19	148.00	-1.8	4,706	-0.04%
2022/03/29	0.3	148.50	0.4	147.50	148.00	-0.1	4,718	0.00%
2022/03/28	5	146.50	4.2	147.74	147.00	0.8	4,760	0.02%
2022/03/25	3	151.67	4.4	150.30	149.50	-1.4	4,806	-0.03%
2022/03/24	2	150.75	4.1	151.36	152.00	-2.1	4,901	-0.04%
2022/03/23	8.4	150.81	7.1	151.00	151.50	1.3	4,982	0.03%
2022/03/22	3.3	148.31	2.9	148.18	148.00	0.4	5,150	0.01%
2022/03/21	4.5	151.67	6	150.52	150.00	-1.5	5,207	-0.03%
2022/03/18	1.3	148.50	1.1	148.94	149.00	0.1	5,238	0.00%
2022/03/17	2	148.50	10.2	148.70	148.00	-8.2	5,245	-0.16%
2022/03/16	3.6	145.22	0.8	144.90	145.00	2.8	5,277	0.05%
2022/03/15	1	146.50	1.8	144.47	144.00	-0.8	5,332	-0.02%
2022/03/14	1.2	146.21	7	148.36	148.00	-5.8	5,398	-0.11%
2022/03/11	13.1	144.89	13.6	144.76	145.00	-0.5	5,615	-0.01%
2022/03/10	6.7	148.48	6	148.51	148.00	0.7	5,715	0.01%
2022/03/09	9.1	145.18	7.6	145.16	146.00	1.5	5,782	0.03%
2022/03/08	12.7	145.17	9	145.09	142.50	3.7	5,897	0.06%
2022/03/07	8.2	147.94	11.5	147.93	147.00	-3.3	5,927	-0.06%
2022/03/04	7.6	154.04	1	153.00	153.00	6.6	5,994	0.11%
2022/03/03	3.1	156.82	3.3	156.05	156.00	-0.2	6,127	0.00%
2022/03/02	5.5	156.73	5	157.20	156.50	0.5	6,211	0.01%
2022/03/01	3.2	153.17	3.1	152.84	153.50	0	6,202	0.00%
2022/02/25	12.2	156.19	6.6	155.22	152.00	5.5	6,280	0.09%
2022/02/24	22.9	155.99	29.9	156.85	156.00	-7.1	6,265	-0.11%
2022/02/23	8.2	152.72	6	152.00	154.50	2.2	6,083	0.04%
2022/02/22	5	145.80	0.2	147.50	146.00	4.8	6,358	0.08%
2022/02/21	13.2	149.50	2	150.00	149.50	11.2	7,504	0.15%
2022/02/18	1.1	148.02	2	147.75	150.00	-0.9	8,235	-0.01%
2022/02/17	1.4	149.09	3.1	149.33	149.50	-1.7	8,303	-0.02%
2022/02/16	1.2	147.98	0	0.00	147.50	1.2	8,404	0.01%
2022/02/15	3.1	147.68	20	147.00	146.00	-16.9	8,455	-0.20%
2022/02/14	0.2	151.00	0	0.00	149.50	0.2	8,475	0.00%
2022/02/11	0.1	153.39	0.4	153.75	152.50	-0.3	8,516	0.00%
2022/02/10	11.6	154.00	2	155.75	153.50	9.6	8,699	0.11%
2022/02/09	12	155.08	16.1	156.15	156.50	-4.1	8,765	-0.05%
2022/02/08	1.3	151.56	8	149.50	153.00	-6.7	8,868	-0.08%
2022/02/07	0.2	145.50	0	147.00	146.50	0.2	8,910	0.00%
2022/01/26	5	145.50	10	147.00	145.50	-5	8,992	-0.06%
2022/01/25	6.1	147.74	5.5	145.42	145.00	0.6	9,153	0.01%
2022/01/24	1.6	145.86	0	0.00	149.50	1.6	9,426	0.02%
2022/01/21	12.4	151.18	2	151.00	149.50	10.4	9,663	0.11%
2022/01/20	2	155.00	1.1	154.50	154.00	0.9	10,078	0.01%
2022/01/19	6.1	153.12	5	156.49	155.00	1	10,230	0.01%
2022/01/18	7	158.22	2	160.00	155.50	5	10,457	0.05%
2022/01/17	0.3	156.36	1.6	156.18	157.50	-1.3	10,516	-0.01%
2022/01/14	3.7	150.43	1	150.00	152.00	2.7	10,633	0.03%
2022/01/13	6.1	155.92	3	155.17	155.00	3.1	11,031	0.03%
2022/01/12	8.1	157.36	1.6	154.75	156.00	6.5	11,081	0.06%
2022/01/11	6.1	160.09	2.7	159.80	159.00	3.3	11,147	0.03%
2022/01/10	8.8	160.15	7.1	162.34	163.50	1.6	11,206	0.01%
2022/01/07	22.4	159.69	1	161.00	159.00	21.4	11,373	0.19%
2022/01/06	28.2	162.83	11	164.05	163.00	17.2	11,458	0.15%
2022/01/05	40.1	168.85	4.4	167.79	167.50	35.7	11,517	0.31%
2022/01/04	16.4	174.78	28.4	176.26	172.50	-12	11,520	-0.10%
2022/01/03	33.4	175.55	5.4	175.22	176.50	28.1	11,503	0.24%
2021/12/30	2.3	171.62	1.5	172.16	171.50	0.8	11,577	0.01%
2021/12/29	5.6	171.52	8.2	171.87	171.00	-2.6	11,897	-0.02%
2021/12/28	33.2	174.45	3.6	173.74	171.00	29.6	12,314	0.24%
2021/12/27	1.6	167.43	2.4	168.90	173.00	-0.8	12,392	-0.01%
2021/12/24	25.4	168.47	4.1	171.24	167.50	21.3	12,543	0.17%
2021/12/23	14	171.46	4.5	170.98	170.50	9.5	12,641	0.08%
2021/12/22	2	171.50	3.5	172.02	171.00	-1.5	12,757	-0.01%
2021/12/21	2	172.00	2	172.25	172.50	0	12,817	0.00%
2021/12/20	9	172.54	5.8	172.16	170.50	3.2	12,865	0.03%
2021/12/17	6.9	171.02	9.1	172.25	170.00	-2.1	12,878	-0.02%
2021/12/16	29.1	171.11	34	172.97	173.00	-4.9	12,975	-0.04%
2021/12/15	1	164.66	0	0.00	167.50	1	12,895	0.01%
2021/12/14	7.1	161.81	3.1	161.86	160.50	4	12,907	0.03%
2021/12/13	3.1	166.06	0	0.00	167.00	3.1	12,940	0.02%
2021/12/10	11.1	165.51	0	0.00	165.50	11.1	13,087	0.08%
2021/12/09	5	170.00	1	170.00	169.00	4	13,075	0.03%
2021/12/08	2.2	174.05	44.3	175.99	173.00	-42.1	13,121	-0.32%
2021/12/07	14.3	174.48	304.1	173.03	173.00	-289.8	13,391	-2.16%	大賣/鉅額交易
2021/12/06	10.1	171.74	4	172.75	172.50	6.1	13,493	0.05%
2021/12/03	1.1	169.50	58	170.27	170.50	-56.9	13,607	-0.42%
2021/12/02	9.2	169.83	25.7	168.18	166.50	-16.5	13,776	-0.12%
2021/12/01	3.7	168.42	204.3	168.49	169.50	-200.6	14,020	-1.43%	大賣/鉅額交易
2021/11/30	2.3	166.63	0.9	167.34	166.00	1.4	14,345	0.01%
2021/11/29	1.9	160.41	4	160.38	163.50	-2.1	14,557	-0.01%
2021/11/26	3	166.67	1	162.50	162.50	2	14,708	0.01%
2021/11/25	12	170.00	3	169.50	168.00	9	15,011	0.06%
2021/11/24	7	167.60	5	167.40	169.00	2	15,081	0.01%
2021/11/23	13	170.58	10	169.75	169.00	3	15,233	0.02%
2021/11/22	5.2	175.30	4	176.00	176.50	1.2	15,337	0.01%
2021/11/19	12	175.50	24	176.77	172.50	-12	15,709	-0.08%
2021/11/18	136	177.96	29	178.36	173.50	107	15,879	0.67%	大買/鉅額交易
2021/11/17	76	163.50	434.1	166.32	171.50	-358.1	15,099	-2.37%	大賣/鉅額交易
2021/11/16	3.9	157.54	3	156.00	156.00	0.9	14,940	0.01%
2021/11/15	6.1	158.25	1	159.50	156.50	5.1	15,536	0.03%
2021/11/12	4.1	155.85	7	155.36	155.00	-2.9	16,770	-0.02%
2021/11/11	2	154.00	3	156.00	154.50	-1	16,996	-0.01%
2021/11/10	51	152.84	5	152.40	152.50	46	17,198	0.27%
2021/11/09	7	155.36	9	156.17	155.50	-2	17,489	-0.01%
2021/11/08	52.1	151.77	3	151.67	152.00	49.1	17,513	0.28%
2021/11/05	5	147.10	5	148.90	148.50	0	17,807	0.00%
2021/11/04	5.1	145.41	1	145.50	144.50	4.1	18,007	0.02%
2021/11/03	3	147.17	6	147.25	148.50	-3	18,247	-0.02%
2021/11/02	7	146.77	8	149.63	144.00	-1	18,473	-0.01%
2021/11/01	15.2	153.00	3	152.83	150.00	12.2	18,641	0.07%
2021/10/29	13	163.85	6	164.17	160.00	7	18,846	0.04%
2021/10/28	510	168.48	24.5	166.76	164.00	485.5	19,154	2.53%	大買/鉅額交易
2021/10/27	64.5	157.03	2	156.00	158.50	62.5	19,858	0.31%
2021/10/26	42	154.61	5	154.20	152.50	37	20,775	0.18%
2021/10/25	22	147.05	5	147.10	149.00	17	21,535	0.08%
2021/10/22	15	149.40	8	149.75	148.00	7	22,191	0.03%
2021/10/21	12	153.50	19	154.82	151.00	-7	22,793	-0.03%
2021/10/20	3.1	146.69	1	147.00	147.00	2.1	23,424	0.01%
2021/10/19	58	144.83	4.1	145.50	145.50	53.9	24,926	0.22%
2021/10/18	4	141.25	4	141.50	143.00	0	25,500	0.00%
2021/10/15	2	141.00	2	140.50	141.00	0	25,649	0.00%
2021/10/14	2	139.00	104	135.39	139.00	-102	25,598	-0.40%	大賣/鉅額交易
2021/10/13	8	137.68	14	137.50	134.00	-6	25,541	-0.02%
2021/10/12	27.1	140.46	23	143.85	139.00	4.1	25,547	0.02%
2021/10/08	4	147.23	3	145.50	145.00	1	25,639	0.00%
2021/10/07	3	147.33	10.1	146.92	147.00	-7.1	25,668	-0.03%
2021/10/06	217	147.91	6	143.33	140.00	211	25,703	0.82%	大買/鉅額交易
2021/10/05	8	142.25	6	144.75	150.50	2	25,490	0.01%
2021/10/04	2	144.49	5	146.30	139.50	-3	25,173	-0.01%
2021/10/01	6.2	152.69	12	147.58	148.50	-5.8	25,123	-0.02%
2021/09/30	2	155.50	3	154.17	155.00	-1	25,106	0.00%
2021/09/29	5.4	156.47	2	153.50	153.50	3.4	25,212	0.01%
2021/09/28	1	168.00	1	162.00	162.00	0	25,688	0.00%
2021/09/27	4	169.00	1	169.50	168.00	3	25,883	0.01%
2021/09/24	2	164.50	1	167.00	164.00	1	26,181	0.00%
2021/09/23	1.4	159.30	5	157.50	161.00	-3.6	26,339	-0.01%
2021/09/22	1	161.03	2	160.75	160.50	-1	26,604	0.00%
2021/09/17	7	166.43	0	0.00	169.50	7	26,950	0.03%
2021/09/16	1	167.00	2	168.25	165.50	-1	27,110	0.00%
2021/09/15	6	166.42	0	0.00	165.00	6	27,266	0.02%
2021/09/14	1	178.50	0	0.00	176.50	1	27,647	0.00%
2021/09/13	7.1	179.27	4	177.00	175.00	3.1	28,072	0.01%
2021/09/10	12	183.83	4	184.25	179.00	8	28,528	0.03%
2021/09/09	52	181.38	58	179.66	179.50	-6	28,530	-0.02%
2021/09/08	2	175.92	3	169.33	169.00	-1	28,671	0.00%
2021/09/07	8	176.38	6.6	176.15	176.50	1.5	29,141	0.00%
2021/09/06	10	174.75	25	176.94	174.50	-15	29,420	-0.05%
2021/09/03	58.2	186.51	42	182.38	180.50	16.2	29,785	0.05%
2021/09/02	17.1	188.74	36	191.03	186.00	-18.9	30,498	-0.06%
2021/09/01	19.1	195.26	22	194.05	195.50	-2.9	31,476	-0.01%
2021/08/31	9	193.06	9	194.39	191.50	0	32,096	0.00%
2021/08/30	5	189.10	2	190.00	189.00	3	32,647	0.01%
2021/08/27	8.2	190.35	11	190.68	190.50	-2.8	33,242	-0.01%
2021/08/26	8.4	190.23	44	189.80	190.50	-35.6	34,115	-0.10%
2021/08/25	44.1	190.37	19	191.92	193.50	25.1	35,424	0.07%
2021/08/24	52	193.06	55	193.40	190.00	-3	35,921	-0.01%
2021/08/23	10	201.25	16	201.41	202.00	-6	36,217	-0.02%
2021/08/20	54	193.59	28	193.14	190.50	26	36,492	0.07%
2021/08/19	95	198.48	109	198.44	189.50	-14	36,702	-0.04%	大賣/
2021/08/18	86.3	197.35	43	203.15	208.00	43.3	36,877	0.12%
2021/08/17	9.2	212.19	10	213.95	207.50	-0.8	37,064	0.00%
2021/08/16	12	222.21	14	220.75	221.00	-2	37,988	-0.01%
2021/08/13	15.1	234.67	7	224.79	224.00	8.1	38,240	0.02%
2021/08/12	6	238.16	5	239.10	236.50	1	38,758	0.00%
2021/08/11	26	245.44	23	242.78	237.00	3	39,687	0.01%
2021/08/10	57	254.97	17	256.21	248.50	40	39,841	0.10%
2021/08/09	35.1	258.09	25	256.80	252.00	10.1	40,193	0.03%
2021/08/06	34	267.59	59	268.58	269.50	-25	41,121	-0.06%
2021/08/05	42	267.18	37	269.97	265.50	5	41,868	0.01%
2021/08/04	53	276.24	31	275.29	274.00	22	42,818	0.05%
2021/08/03	103	283.74	135.5	286.63	282.50	-32.5	42,779	-0.08%	大買/大賣/
2021/08/02	136	288.50	137	290.10	280.00	-1	42,832	0.00%	大買/大賣/
2021/07/30	126	280.52	119	281.03	276.50	7	42,231	0.02%	大買/大賣/
2021/07/29	131	261.58	124.2	261.42	275.00	6.8	41,722	0.02%	大買/大賣/
2021/07/28	59	273.02	60	272.45	261.00	-1	41,284	0.00%
2021/07/27	34	280.51	41.5	284.54	290.00	-7.5	41,322	-0.02%
2021/07/26	106.2	282.12	91.1	282.46	276.00	15.1	40,993	0.04%	大買/
2021/07/23	63.1	263.64	46.3	267.49	270.50	16.8	40,197	0.04%
2021/07/22	1	234.00	45.2	238.85	246.00	-44.2	39,107	-0.11%
2021/07/21	3	220.83	6	220.42	224.00	-3	38,837	-0.01%
2021/07/20	8.1	216.19	3	219.17	214.00	5.1	39,098	0.01%
2021/07/19	1	227.00	2	228.00	226.00	-1	39,414	0.00%
2021/07/16	1	221.00	6	225.33	225.50	-5	39,721	-0.01%
2021/07/15	1	216.00	4.1	220.87	224.50	-3.1	40,297	-0.01%
2021/07/14	40	208.28	66	209.98	215.50	-26	41,013	-0.06%
2021/07/13	15.2	215.86	3	219.50	210.00	12.2	41,311	0.03%
2021/07/12	11.1	222.22	8	222.88	221.00	3.1	42,235	0.01%
2021/07/09	10	221.90	2.7	220.63	220.50	7.3	43,038	0.02%
2021/07/08	3.1	226.37	3	225.50	225.00	0.1	43,962	0.00%
2021/07/07	5.1	227.99	6.2	229.95	224.00	-1.1	44,613	0.00%
2021/07/06	6	232.92	5	231.70	231.00	1	45,041	0.00%
2021/07/05	19	239.42	33.2	238.22	238.50	-14.2	45,758	-0.03%
2021/07/02	10	226.85	20.1	227.90	228.00	-10.1	45,754	-0.02%
2021/07/01	18	225.83	8	227.13	222.00	10	45,948	0.02%
2021/06/30	57	225.54	15	225.13	226.00	42	46,289	0.09%
2021/06/29	62.2	229.71	45	229.72	219.00	17.2	46,999	0.04%
2021/06/28	15.1	228.73	13.5	229.22	233.00	1.6	46,737	0.00%
2021/06/25	4	220.25	13	220.15	220.00	-9	46,470	-0.02%
2021/06/24	13.1	217.75	15	217.43	217.00	-1.9	46,369	0.00%
2021/06/23	28.1	218.87	29	220.09	217.50	-0.9	46,246	0.00%
2021/06/22	14.1	215.35	107	209.42	212.50	-93	45,753	-0.20%	大賣/
2021/06/21	19.7	213.96	18	211.53	208.00	1.7	45,360	0.00%
2021/06/18	153	226.83	73	228.86	222.50	80	44,912	0.18%	大買/
2021/06/17	55	222.18	18	224.53	228.50	37	44,681	0.08%
2021/06/16	41.1	237.04	116	231.75	223.00	-74.9	44,410	-0.17%	大賣/
2021/06/15	16	242.09	11	243.91	242.50	5	43,982	0.01%
2021/06/11	46	240.86	67	242.63	241.00	-21	44,896	-0.05%
2021/06/10	100.4	245.08	75	246.01	240.00	25.4	44,973	0.06%
2021/06/09	66	242.90	73	241.97	248.00	-7	44,862	-0.02%
2021/06/08	51	237.91	61	239.34	230.50	-10	44,752	-0.02%
2021/06/07	31.2	232.29	27.4	230.94	238.00	3.8	44,289	0.01%
2021/06/04	21.4	230.34	20	228.85	226.50	1.4	43,743	0.00%
2021/06/03	54.1	225.96	54	225.61	230.00	0	43,243	0.00%
2021/06/02	237	231.88	215.1	232.43	216.00	22	42,269	0.05%	大買/大賣/
2021/06/01	40	226.80	29.1	230.00	232.50	11	40,906	0.03%
2021/05/31	22	208.30	77.1	206.11	211.50	-55.1	39,973	-0.14%
2021/05/28	49	204.26	68	203.00	199.50	-19	39,364	-0.05%
2021/05/27	66	197.77	90	197.38	200.00	-24	39,070	-0.06%
2021/05/26	90	198.37	11	200.05	192.50	79	38,520	0.21%
2021/05/25	87	200.01	51	201.96	199.50	36	37,898	0.09%
2021/05/24	33	183.21	94	180.47	190.00	-61	36,643	-0.17%
2021/05/21	21	171.05	18	173.11	176.00	3	35,838	0.01%
2021/05/20	39	172.65	26	172.02	169.00	13	35,635	0.04%
2021/05/19	112	171.76	124.7	172.88	179.00	-12.7	35,152	-0.04%	大買/大賣/
2021/05/18	25	157.44	25.2	159.35	163.00	-0.2	34,334	0.00%
2021/05/17	15.1	149.87	9	152.83	148.50	6.1	34,113	0.02%
2021/05/14	39	175.87	40	174.36	164.50	-1	33,842	0.00%
2021/05/13	53	167.20	55	162.21	171.00	-2	32,760	-0.01%
2021/05/12	30.3	156.65	31	160.15	161.00	-0.7	31,940	0.00%
2021/05/11	34.8	166.65	6	164.50	162.50	28.8	30,804	0.09%
2021/05/10	47	184.36	13	188.12	180.50	34	30,623	0.11%
2021/05/07	26	180.10	28	178.96	183.00	-2	30,225	-0.01%
2021/05/06	67.2	174.45	16	174.53	171.00	51.2	29,853	0.17%
2021/05/05	40	181.75	31	181.52	172.50	9	29,380	0.03%
2021/05/04	15	176.80	16	179.19	191.50	-1	29,111	0.00%
2021/05/03	23.1	187.44	17	191.09	179.50	6.1	28,545	0.02%
2021/04/29	7	201.36	13	199.42	199.00	-6	28,395	-0.02%
2021/04/28	15	200.93	18	202.81	201.00	-3	28,586	-0.01%
2021/04/27	30	200.08	16	202.13	195.50	14	28,353	0.05%
2021/04/26	11	197.45	8	197.94	196.50	3	28,220	0.01%
2021/04/23	5.1	187.52	5	191.50	193.50	0.1	28,108	0.00%
2021/04/22	1	188.00	7	179.79	176.00	-6	28,446	-0.02%
2021/04/21	15.2	178.45	11	171.18	179.00	4.2	28,387	0.01%
2021/04/20	33.3	197.01	17	193.47	182.00	16.3	27,900	0.06%
2021/04/19	18.1	203.51	10.8	205.63	198.50	7.4	27,235	0.03%
2021/04/16	19	230.13	17	230.50	220.50	2	27,122	0.01%
2021/04/15	12	209.75	22	211.43	220.00	-10	26,314	-0.04%
2021/04/14	20	198.38	21	197.00	200.00	-1	25,679	0.00%
2021/04/13	25	207.08	30	216.70	202.50	-5	24,924	-0.02%
2021/04/12	33.8	211.99	44	213.19	202.50	-10.3	24,342	-0.04%
2021/04/09	54.2	235.13	52.1	232.03	225.00	2.2	23,930	0.01%
2021/04/08	20.1	232.31	13	230.85	236.50	7.1	23,464	0.03%
2021/04/07	27	215.72	21	215.95	215.00	6	23,107	0.03%
2021/04/06	26	215.12	14.7	217.41	218.50	11.3	22,891	0.05%
2021/04/01	12	188.83	18	189.72	199.00	-6	22,675	-0.03%
2021/03/31	2	186.00	11	185.23	181.00	-9	22,011	-0.04%
2021/03/30	7	182.93	50.1	177.51	183.50	-43.1	22,479	-0.19%
2021/03/29	26.1	172.74	5	173.20	174.00	21.1	22,643	0.09%
2021/03/26	6	158.50	0	158.00	158.50	6	23,226	0.03%
2021/03/25	30	146.35	4	148.13	144.50	26	23,434	0.11%
2021/03/24	3	149.00	11	152.14	148.00	-8	23,608	-0.03%
2021/03/23	6.5	153.08	8	152.50	152.00	-1.5	23,801	-0.01%
2021/03/22	8	154.56	12	157.63	154.00	-4	24,108	-0.02%
2021/03/19	6	158.08	8	151.56	159.00	-2	24,041	-0.01%
2021/03/18	9	152.11	11	147.77	152.50	-2	23,912	-0.01%
2021/03/17	62	142.22	114.3	146.85	139.00	-52.3	23,843	-0.22%	大賣/
2021/03/16	1	147.50	12.8	146.74	148.50	-11.8	22,616	-0.05%
2021/03/15	91	130.32	26.6	130.73	135.00	64.4	21,961	0.29%
2021/03/12	23	119.11	104.8	116.65	123.00	-81.8	21,016	-0.39%	大賣/
2021/03/11	90	104.01	12	108.88	112.00	78	19,953	0.39%
2021/03/10	6	104.00	5	104.30	102.00	1	19,630	0.01%
2021/03/09	1	96.81	4	96.05	100.00	-3	19,296	-0.02%
2021/03/08	9	99.00	0	0.00	96.10	9	19,365	0.05%
2021/03/05	3	99.77	5	99.64	99.20	-2	19,397	-0.01%
2021/03/04	3	100.83	3	101.33	101.50	0	19,409	0.00%
2021/03/03	7.3	103.08	2	101.00	101.00	5.3	19,427	0.03%
2021/03/02	23	102.00	42	105.36	104.50	-19	19,354	-0.10%
2021/02/26	15	101.58	4	102.13	99.80	11	19,082	0.06%
2021/02/25	5	106.90	5	102.90	101.00	0	18,950	0.00%
2021/02/24	4	111.00	2	107.50	106.50	2	18,832	0.01%
2021/02/23	7	112.57	4	112.38	113.50	3	18,669	0.02%
2021/02/22	0	0.00	13	105.69	109.00	-13	18,470	-0.07%
2021/02/19	38	102.30	40	99.88	99.70	-2	18,188	-0.01%
2021/02/18	9	97.69	11	97.60	99.30	-2	17,890	-0.01%
2021/02/17	7	93.59	12	93.41	94.80	-5	17,744	-0.03%
2021/02/05	2	90.00	20	87.48	88.30	-18	17,606	-0.10%
2021/02/03	6	84.08	3	84.87	83.60	3	17,453	0.02%
2021/02/02	0.3	81.90	0	0.00	81.90	0.3	17,654	0.00%
2021/01/29	1.1	88.45	4	85.10	84.00	-2.9	17,492	-0.02%
2021/01/28	1	90.70	3	91.60	88.40	-2	17,286	-0.01%
2021/01/27	1	91.30	1.4	91.23	90.80	-0.4	17,175	0.00%
2021/01/26	14.4	93.24	106	92.03	90.80	-91.6	17,215	-0.53%	大賣/
2021/01/25	59	97.73	3	97.40	95.60	56	16,996	0.33%
2021/01/22	34	97.09	34	99.38	101.00	0	17,006	0.00%
2021/01/21	8	97.55	17	96.58	97.90	-9	16,945	-0.05%
2021/01/20	7	101.13	53	105.85	98.60	-46	16,813	-0.27%
2021/01/19	93	107.71	41	109.46	109.50	52	16,898	0.31%
2021/01/18	7	108.86	36	107.36	108.50	-29	16,782	-0.17%
2021/01/15	38	112.43	25	109.38	110.50	13	16,420	0.08%
2021/01/14	7	103.86	17.4	104.85	106.00	-10.4	15,638	-0.07%
2021/01/13	7	96.59	12	97.09	96.60	-5	15,309	-0.03%
2021/01/12	4	95.18	1	98.30	93.50	3	15,066	0.02%
2021/01/11	10	96.49	28	97.25	98.00	-18	14,830	-0.12%
2021/01/08	14	92.26	21	92.71	92.90	-7	14,485	-0.05%
2021/01/07	14	89.36	23	89.74	91.90	-9	14,161	-0.06%
2021/01/06	10	89.31	8	89.33	86.10	2	13,867	0.01%
2021/01/05	1	87.40	14	87.77	87.90	-13	13,629	-0.10%
2021/01/04	9	91.77	10.2	90.76	90.70	-1.2	13,423	-0.01%
2020/12/31	30.2	95.27	37	97.39	93.50	-6.9	13,225	-0.05%
2020/12/30	25	95.30	7	95.99	95.10	18	12,730	0.14%
2020/12/29	29	98.09	3	96.00	95.50	26	12,492	0.21%
2020/12/28	94	97.90	55	98.27	99.00	39	12,246	0.32%
2020/12/25	32	89.17	21	90.49	91.50	11	11,791	0.09%
2020/12/24	103	86.72	79	87.29	87.50	24	11,465	0.21%	大買/
2020/12/23	3	81.87	15	80.98	85.00	-12	10,799	-0.11%
2020/12/22	72	83.90	99	84.30	77.50	-27	10,442	-0.26%
2020/12/21	18	78.43	34.8	77.83	80.80	-16.8	9,725	-0.17%
2020/12/18	14	72.09	10	72.89	73.50	4	9,411	0.04%
2020/12/17	4.2	70.82	53.6	70.55	72.20	-49.4	9,180	-0.54%
2020/12/16	239	68.77	244	68.51	68.40	-5	8,966	-0.06%	大買/大賣/
2020/12/15	2	68.40	40	68.25	67.70	-38	8,530	-0.45%
2020/12/14	1	68.80	5	68.94	68.50	-4	8,452	-0.05%
2020/12/11	18	69.26	47	69.42	68.70	-29	8,405	-0.35%
2020/12/10	20	68.60	11	70.31	67.50	9	8,237	0.11%
2020/12/09	68	68.36	15.2	68.86	69.90	52.8	8,013	0.66%
2020/12/08	14	66.04	4	64.93	66.50	10	7,848	0.13%
2020/12/07	1	62.70	21.4	63.28	65.10	-20.4	7,784	-0.26%
2020/12/04	5	66.56	5	67.52	64.80	0	7,756	0.00%
2020/12/03	11	66.55	15	67.52	67.40	-4	7,653	-0.05%
2020/12/02	37	67.82	56	67.72	66.50	-19	7,624	-0.25%
2020/12/01	10	65.99	3	68.13	65.70	7	7,342	0.10%
2020/11/30	40	66.06	5	65.14	66.60	35	7,166	0.49%
2020/11/27	11	62.75	1	62.70	62.50	10	6,971	0.14%
2020/11/26	35	62.27	41	60.95	61.90	-6	6,865	-0.09%
2020/11/25	9	60.34	6.2	59.04	59.10	2.8	6,848	0.04%
2020/11/24	3	60.90	2	60.80	60.90	1	6,805	0.01%
2020/11/23	6	60.77	1.4	60.43	60.10	4.6	6,790	0.07%
2020/11/20	32	59.46	11.4	59.54	59.80	20.6	6,750	0.31%
2020/11/19	111.4	59.66	101.8	59.25	58.40	9.6	6,661	0.14%	大買/大賣/
2020/11/18	2	57.40	5	57.94	57.20	-3	6,590	-0.05%
2020/11/17	18	56.99	7	57.79	57.40	11	6,694	0.16%
2020/11/16	14	57.38	22	57.80	57.00	-8	6,670	-0.12%
2020/11/13	39	57.14	92.5	56.64	57.10	-53.5	6,614	-0.81%
2020/11/12	33	56.40	33	56.55	55.00	0	6,515	0.00%
2020/11/11	15.2	56.01	20.7	55.64	56.30	-5.5	6,390	-0.09%
2020/11/10	51	56.35	23	56.52	56.30	28	6,437	0.43%
2020/11/09	2	53.10	13	53.30	54.80	-11	6,022	-0.18%
2020/11/04	83	50.11	0	0.00	50.40	83	5,846	1.42%
2020/11/03	1	50.00	2	51.90	49.70	-1	5,814	-0.02%
2020/11/02	0	0.00	2.1	51.90	52.00	-2.1	5,817	-0.04%
2020/10/30	7	52.94	9	53.29	51.20	-2	5,847	-0.03%
2020/10/29	11	52.06	4.4	52.08	52.50	6.6	5,939	0.11%
2020/10/28	50.3	50.04	19.5	50.89	51.20	30.8	5,850	0.53%
2020/10/27	8	48.62	7	47.48	48.40	1	5,502	0.02%
2020/10/26	4	46.35	4.2	47.27	47.00	-0.2	5,212	0.00%
2020/10/14	1	33.50	2	33.55	33.50	-1	5,038	-0.02%
2020/10/13	0	0.00	3	33.37	33.80	-3	5,092	-0.06%
2020/10/12	4	33.15	0	0.00	32.60	4	5,098	0.08%
2020/10/08	1	33.80	5	33.93	34.15	-4	5,174	-0.08%
2020/10/07	1	33.50	11	33.81	34.00	-10	5,338	-0.19%
2020/10/05	0	0.00	5	33.25	33.25	-5	5,803	-0.09%
2020/09/30	2	32.70	3	32.67	32.70	-1	5,976	-0.02%
2020/09/29	15	32.72	13	32.40	32.30	2	6,154	0.03%
2020/09/25	0	0.00	1	31.45	30.55	-1	6,892	-0.01%
2020/09/24	1	32.05	12	32.35	32.05	-11	7,514	-0.15%
2020/09/21	1	33.55	0	0.00	33.40	1	7,659	0.01%
2020/09/16	0	0.00	1	33.25	33.00	-1	8,187	-0.01%
2020/09/15	0	0.00	1	33.05	33.05	-1	8,308	-0.01%
2020/09/11	1	32.45	0	0.00	32.45	1	8,468	0.01%
2020/09/10	0	0.00	36	33.20	32.65	-36	8,504	-0.42%
2020/09/08	0	0.00	1	32.25	32.20	-1	8,754	-0.01%
2020/09/04	12	32.24	0	0.00	32.35	12	9,142	0.13%
2020/09/03	5	32.90	2	32.85	32.90	3	9,178	0.03%
2020/09/02	0	0.00	3	32.80	32.90	-3	9,233	-0.03%
2020/09/01	3	32.55	0	0.00	32.55	3	9,341	0.03%
2020/08/31	7	33.28	3	33.65	33.05	4	9,520	0.04%
2020/08/28	5	32.45	1	32.05	32.70	4	9,623	0.04%
2020/08/27	1.3	32.18	0	0.00	32.10	1.3	9,829	0.01%
2020/08/26	4	33.11	0	33.30	33.00	4	9,797	0.04%
2020/08/25	0	0.00	3	33.55	33.25	-3	9,811	-0.03%
2020/08/24	3	33.15	9	33.57	33.20	-6	9,816	-0.06%
2020/08/21	1	33.55	0	0.00	33.45	1	9,858	0.01%
2020/08/20	3	33.28	0	0.00	32.95	3	9,864	0.03%
2020/08/19	0	0.00	1	36.65	35.95	-1	9,753	-0.01%
2020/08/18	8	37.14	1	37.05	37.05	7	9,735	0.07%
2020/08/17	38	37.41	2	37.43	37.30	36	9,709	0.37%
2020/08/14	2	36.55	2	36.30	36.40	0	9,816	0.00%
2020/08/13	13	37.38	12	37.26	36.85	1	9,891	0.01%
2020/08/12	1	36.45	3	36.98	37.95	-2	9,990	-0.02%
2020/08/11	3	36.25	6	35.88	35.85	-3	9,929	-0.03%
2020/08/10	1	37.75	0	0.00	37.00	1	10,113	0.01%
2020/08/07	0	0.00	0	37.70	37.90	0	10,364	0.00%
2020/08/06	26	39.15	43	37.50	37.50	-17	11,129	-0.15%
2020/08/05	26	38.32	3	38.33	38.45	23	11,261	0.20%
2020/08/03	1	37.00	3	37.00	37.00	-2	11,809	-0.02%
2020/07/31	2	36.90	0	0.00	36.85	2	12,486	0.02%
2020/07/30	0	0.00	6	36.85	36.70	-6	12,943	-0.05%
2020/07/29	3	35.52	21	35.38	35.75	-18	13,194	-0.14%
2020/07/28	28	36.05	3	37.38	35.55	25	13,258	0.19%
2020/07/27	6	36.85	3	37.18	36.70	3	13,268	0.02%
2020/07/24	13	37.30	20	38.80	36.00	-7	13,356	-0.05%
2020/07/23	20	38.00	1	36.85	38.00	19	13,411	0.14%
2020/07/20	0	0.00	2	35.80	35.85	-2	13,805	-0.01%
2020/07/16	0	0.00	3	36.45	36.30	-3	13,969	-0.02%
2020/07/14	1	38.30	0	0.00	37.60	1	14,035	0.01%
2020/07/13	39	38.23	56	38.20	38.35	-17	13,921	-0.12%
2020/07/10	29	37.78	33	37.25	36.50	-4	13,910	-0.03%
2020/07/09	29	37.51	231	37.28	37.20	-202	13,865	-1.46%	大賣/鉅額交易
2020/07/08	43	37.61	39	37.87	37.60	4	13,782	0.03%
2020/07/07	66	37.12	66	37.27	37.05	0	13,740	0.00%
2020/07/06	74	37.80	108	38.16	38.05	-34	13,518	-0.25%	大賣/
2020/07/03	58	35.05	147	35.61	36.95	-89	13,152	-0.68%	大賣/
2020/07/02	21	33.40	10	33.40	33.70	11	12,618	0.09%
2020/07/01	0	0.00	13	32.35	32.50	-13	12,526	-0.10%
2020/06/30	2	32.18	0	0.00	32.20	2	12,521	0.02%
2020/06/29	9	32.64	1	32.15	32.10	8	12,586	0.06%
2020/06/24	14	34.10	12	34.45	33.40	2	12,549	0.02%
2020/06/23	24	33.78	25	33.84	34.10	-1	12,422	-0.01%
2020/06/22	3	32.92	14	32.69	32.65	-11	12,237	-0.09%
2020/06/19	210	32.90	13	33.04	32.75	197	12,203	1.61%	大買/鉅額交易
2020/06/18	0	0.00	1	32.90	32.40	-1	12,136	-0.01%
2020/06/17	2	32.25	1	32.20	32.15	1	12,097	0.01%
2020/06/15	29	33.46	32	32.99	32.30	-3	12,122	-0.02%
2020/06/12	2	31.90	2	32.48	32.65	0	12,011	0.00%
2020/06/11	28	32.51	5	33.14	31.65	23	12,006	0.19%
2020/06/10	0	0.00	5	32.54	32.45	-5	11,876	-0.04%
2020/06/09	2	32.53	5	32.80	32.45	-3	12,063	-0.02%
2020/06/08	5	32.34	5	32.55	32.25	0	12,309	0.00%
2020/06/05	5	32.77	5	32.97	32.65	0	12,621	0.00%
2020/06/04	14	32.33	14	32.22	32.30	0	12,878	0.00%
2020/06/03	31	31.25	8	31.79	32.20	23	12,993	0.18%
2020/06/02	4	30.64	4	30.79	30.65	0	13,175	0.00%
2020/06/01	4	31.14	2	30.75	30.80	2	13,257	0.02%
2020/05/29	0	0.00	1	30.30	30.35	-1	13,309	-0.01%
2020/05/28	2	30.65	2	30.53	30.15	0	13,487	0.00%
2020/05/27	0	0.00	1	31.10	30.80	-1	13,504	-0.01%
2020/05/26	5	30.85	0	0.00	30.75	5	13,571	0.04%
2020/05/25	4	30.90	16	31.19	30.85	-12	13,651	-0.09%
2020/05/22	12	31.75	24	31.32	31.10	-12	13,957	-0.09%
2020/05/21	0	0.00	10	32.45	32.30	-10	13,961	-0.07%
2020/05/20	11	31.71	10	31.72	32.00	1	13,923	0.01%
2020/05/19	8	31.67	5	31.54	31.85	3	13,972	0.02%
2020/05/18	9	30.51	2	30.75	30.00	7	13,885	0.05%
2020/05/15	1	31.30	1	31.30	31.20	0	14,215	0.00%
2020/05/14	10	31.12	26	31.57	31.15	-16	14,552	-0.11%
2020/05/13	69	30.29	48.1	31.23	31.60	20.9	14,457	0.14%
2020/05/12	8	31.81	34	31.50	32.10	-26	13,689	-0.19%
2020/05/11	29	32.50	50	33.56	31.95	-21	13,404	-0.16%
2020/05/08	61	35.70	27	35.81	35.50	34	13,050	0.26%
2020/05/07	115	36.46	16	36.49	36.50	99	12,651	0.78%	大買/
2020/05/06	10	35.50	28	35.31	35.00	-18	11,977	-0.15%
2020/05/05	12	34.11	23	33.99	33.70	-11	11,439	-0.10%
2020/05/04	1	31.20	9	32.68	32.85	-8	11,179	-0.07%
2020/04/30	3	31.78	0	0.00	32.20	3	11,116	0.03%
2020/04/29	11	32.25	6	32.61	32.05	5	11,001	0.05%
2020/04/28	23	32.82	21	32.26	31.45	2	10,887	0.02%
2020/04/27	13	33.52	3	33.33	33.15	10	10,629	0.09%
2020/04/24	2	31.70	0	0.00	32.20	2	10,392	0.02%
2020/04/23	30	31.23	30	30.95	30.90	0	10,362	0.00%
2020/04/22	0	0.00	5	30.00	30.15	-5	10,319	-0.05%
2020/04/21	2	30.50	190	30.54	30.15	-188	10,212	-1.84%	大賣/鉅額交易
2020/04/20	7	31.38	372	32.10	31.70	-365	10,104	-3.61%	大賣/鉅額交易
2020/04/17	15	33.35	1	33.35	33.45	14	10,046	0.14%
2020/04/16	2	33.40	11	32.90	34.05	-9	10,117	-0.09%
2020/04/15	10	32.20	12	33.18	33.00	-2	10,158	-0.02%
2020/04/14	14	33.26	4	33.25	33.40	10	9,868	0.10%
2020/04/13	16	31.52	1	32.00	31.90	15	9,705	0.15%
2020/04/09	0	0.00	6	31.00	31.40	-6	9,501	-0.06%
2020/04/08	183	29.92	3	30.90	30.75	180	9,417	1.91%	大買/鉅額交易
2020/04/07	179	29.73	12	29.57	30.00	167	9,309	1.79%	大買/鉅額交易
2020/04/06	153	28.46	4	28.28	28.40	149	9,176	1.62%	大買/鉅額交易
2020/04/01	7	28.16	1	28.55	28.10	6	9,128	0.07%
2020/03/31	35	28.73	2	28.45	28.30	33	9,101	0.36%
2020/03/30	0	0.00	4	28.35	28.90	-4	9,008	-0.04%
2020/03/27	3	28.20	14	28.16	27.10	-11	8,949	-0.12%
2020/03/26	10	28.10	17	27.54	27.95	-7	8,942	-0.08%
2020/03/25	2	27.13	10	27.00	26.70	-8	8,942	-0.09%
2020/03/24	14	26.47	12	26.45	26.30	2	8,869	0.02%
2020/03/20	3	26.70	31	26.53	26.65	-28	8,873	-0.32%
2020/03/18	96	27.55	42	26.73	27.10	54	8,750	0.62%
2020/03/17	1	26.55	2	27.15	27.25	-1	8,738	-0.01%
2020/03/16	3	26.82	7	27.24	26.30	-4	8,655	-0.05%
2020/03/13	6	26.29	30	26.10	26.65	-24	8,542	-0.28%
2020/03/12	7	30.14	0	0.00	28.95	7	8,308	0.08%
2020/03/11	5	31.90	7	32.34	32.15	-2	8,032	-0.02%
2020/03/10	13	31.41	24	31.57	31.15	-11	7,669	-0.14%
2020/03/09	36	32.03	3	31.92	30.50	33	7,272	0.45%
2020/03/06	18	32.55	42	32.79	33.05	-24	7,047	-0.34%
2020/03/05	1	30.75	4	31.18	31.00	-3	6,669	-0.04%
2020/03/04	0	0.00	6	30.57	30.65	-6	6,657	-0.09%
2020/03/03	13	31.33	11	31.30	31.05	2	6,666	0.03%
2020/02/27	0	0.00	5	29.60	30.40	-5	6,519	-0.08%
2020/02/26	2	30.00	14	29.46	30.15	-12	6,680	-0.18%
2020/02/25	39	29.67	6	29.49	29.35	33	6,769	0.49%
2020/02/24	5	31.40	12	31.48	31.70	-7	6,480	-0.11%
2020/02/21	6	31.47	6	31.53	31.55	0	6,512	0.00%
2020/02/19	2	31.80	10	31.69	31.80	-8	6,446	-0.12%
2020/02/18	19	31.01	37	30.99	31.60	-18	6,342	-0.28%
2020/02/17	16	30.31	35	30.97	31.20	-19	6,005	-0.32%
2020/02/14	10	27.70	14	27.68	28.40	-4	5,467	-0.07%
2020/02/13	11	26.22	6	26.10	26.30	5	5,214	0.10%
2020/02/12	5	25.96	2	25.25	26.05	3	5,171	0.06%
2020/02/11	0	0.00	0	24.70	24.80	0	5,261	0.00%
2020/02/07	2	24.90	0	0.00	24.80	2	5,375	0.04%
2020/02/05	2	25.45	2	26.15	25.45	0	5,485	0.00%
2020/01/30	1	24.75	0	0.00	25.75	1	5,524	0.02%
2020/01/20	0	0.00	2	27.50	27.50	-2	5,616	-0.04%
2020/01/17	4	27.55	5	27.34	27.55	-1	5,571	-0.02%
2020/01/16	3	26.25	9	26.49	26.70	-6	5,429	-0.11%
2020/01/15	0	0.00	5	25.95	26.00	-5	5,297	-0.09%
2020/01/14	0	0.00	3	25.65	25.65	-3	5,214	-0.06%
2020/01/13	5	25.33	4	25.75	25.40	1	5,169	0.02%
2020/01/10	3	25.43	2	25.45	25.60	1	5,054	0.02%
2020/01/09	0	0.00	4	24.41	24.85	-4	4,879	-0.08%
2020/01/08	0	0.00	8	22.60	22.90	-8	4,753	-0.17%
2020/01/07	0	0.00	1	22.70	22.65	-1	4,783	-0.02%
2020/01/06	3	23.03	10	23.00	22.90	-7	4,749	-0.15%
2020/01/03	0	0.00	1	24.15	23.75	-1	4,703	-0.02%
2019/12/30	0	0.00	0	23.70	23.75	0	4,636	0.00%
2019/12/27	2	23.70	2	23.70	23.70	0	4,633	0.00%
2019/12/23	4	23.69	0	0.00	23.40	4	4,582	0.09%
2019/12/20	11	24.18	6	25.05	24.15	5	4,497	0.11%
2019/12/19	0	0.00	13	24.96	25.00	-13	4,424	-0.29%
2019/12/18	2	24.75	3	24.65	24.75	-1	4,409	-0.02%
2019/12/17	15	24.65	0	24.35	24.40	15	4,394	0.34%
2019/12/16	30	25.05	0	24.80	24.90	30	4,326	0.69%
2019/12/12	0	0.00	1	24.90	25.25	-1	4,300	-0.02%
2019/12/11	4	25.53	2	26.00	25.25	2	4,192	0.05%
2019/12/10	0	0.00	7	25.81	26.00	-7	4,130	-0.17%
2019/12/06	0	0.00	2	25.90	25.50	-2	4,059	-0.05%
2019/12/05	5	26.15	2	26.50	25.75	3	4,015	0.07%
2019/12/04	7	26.29	9	26.57	26.25	-2	3,948	-0.05%
2019/12/03	8	26.20	14	26.46	26.50	-6	3,903	-0.15%
2019/12/02	0	0.00	3	25.83	25.80	-3	3,803	-0.08%
2019/11/29	38	26.23	22	26.34	26.20	16	3,779	0.42%
2019/11/28	5	26.09	19	26.25	26.30	-14	3,710	-0.38%
2019/11/27	2	25.60	6	26.08	26.10	-4	3,641	-0.11%
2019/11/26	20	25.63	10	25.83	25.70	10	3,573	0.28%
2019/11/25	25	26.01	30	26.21	25.80	-5	3,521	-0.14%
2019/11/22	8	25.34	10	25.24	25.50	-2	3,237	-0.06%
2019/11/21	1	24.95	0	0.00	25.00	1	3,016	0.03%
2019/11/20	5	24.45	15	24.20	24.75	-10	2,943	-0.34%
2019/11/19	9	24.50	0	0.00	23.85	9	2,829	0.32%
2019/11/15	0	0.00	1	24.15	24.05	-1	2,588	-0.04%
2019/11/14	4	23.66	0	0.00	23.55	4	2,534	0.16%
2019/11/11	12	24.54	23	24.52	24.15	-11	2,359	-0.47%
2019/11/08	31	25.08	12.2	24.68	24.90	18.8	2,305	0.81%
2019/11/06	0	0.00	150	24.39	24.05	-150	2,100	-7.14%	大賣/鉅額交易
2019/11/05	2	24.00	102	24.10	24.00	-100	2,055	-4.86%	大賣/
2019/11/04	1	24.65	150	24.03	24.00	-149	2,008	-7.42%	大賣/鉅額交易
2019/11/01	0	0.00	25	24.09	24.10	-25	1,906	-1.31%
2019/10/31	24	24.02	0	0.00	23.80	24	1,885	1.27%
2019/10/30	0	0.00	12	23.66	23.90	-12	1,832	-0.65%
2019/10/29	22	23.44	14	23.87	23.40	8	1,786	0.45%
2019/10/28	6	24.13	67	24.21	24.90	-61	1,648	-3.70%
2019/10/25	2	22.95	0	0.00	22.95	2	1,460	0.14%
2019/10/23	0	0.00	10	22.60	22.55	-10	1,503	-0.67%
2019/10/16	2	22.35	2	22.30	22.35	0	1,524	0.00%
2019/10/15	0	0.00	1	22.35	22.20	-1	1,518	-0.07%
2019/10/14	0	0.00	7	21.95	21.85	-7	1,489	-0.47%
2019/10/03	20	21.70	0	0.00	21.65	20	1,559	1.28%
2019/10/01	32	21.16	0	0.00	21.25	32	1,570	2.04%
2019/09/27	7	21.35	0	0.00	21.10	7	1,573	0.44%
2019/09/26	0	0.00	5	21.75	21.65	-5	1,575	-0.32%
2019/09/24	2	21.85	2	21.95	21.85	0	1,616	0.00%
2019/09/23	2	21.95	2	22.30	21.95	0	1,597	0.00%
2019/09/20	3	22.10	0	0.00	22.10	3	1,591	0.19%
2019/09/17	2	22.05	0	0.00	22.05	2	1,556	0.13%
2019/09/12	0	0.00	3	23.03	23.00	-3	1,588	-0.19%
2019/09/11	1	22.90	0	0.00	22.75	1	1,599	0.06%
2019/09/05	40	23.30	0	0.00	23.30	40	1,625	2.46%
2019/09/03	82	23.28	7	23.92	23.40	75	1,656	4.53%
2019/09/02	70	23.24	13	23.31	23.75	57	1,629	3.50%
2019/08/30	2	22.80	1	23.15	22.75	1	1,586	0.06%
2019/08/29	2	22.80	6	22.81	22.85	-4	1,557	-0.26%
2019/08/28	0	0.00	2	22.60	22.75	-2	1,547	-0.13%
2019/08/26	10	22.02	0	0.00	21.85	10	1,580	0.63%
2019/08/23	0	0.00	0.7	22.40	22.45	-0.7	1,615	-0.05%
2019/08/22	5	22.55	9	22.81	22.50	-4	1,620	-0.25%
2019/08/21	0	0.00	5	22.60	22.75	-5	1,628	-0.31%
2019/08/20	6	22.27	0	0.00	22.25	6	1,643	0.37%
2019/08/19	7	22.40	2	22.85	22.40	5	1,664	0.30%
2019/08/16	0	0.00	23	22.55	22.70	-23	1,727	-1.33%
2019/08/14	0	0.00	5	22.25	22.00	-5	1,813	-0.28%
2019/08/13	5	21.75	0	0.00	21.80	5	1,833	0.27%
2019/08/12	10	21.70	1	22.15	22.10	9	1,854	0.49%
2019/08/07	0	0.00	1	21.25	21.10	-1	1,867	-0.05%
2019/08/06	3	20.42	0	0.00	21.05	3	1,905	0.16%
2019/08/05	4	21.70	1	21.20	21.20	3	1,954	0.15%
2019/08/02	16	22.17	0	0.00	22.05	16	1,976	0.81%
2019/07/31	0	0.00	0	23.10	23.25	0	2,054	0.00%
2019/07/29	1	23.00	0	0.00	22.80	1	2,095	0.05%
2019/07/26	4	23.60	4	24.15	23.60	0	2,056	0.00%
2019/07/25	0.1	23.85	0	0.00	23.95	0.1	2,047	0.00%
2019/07/15	2	23.75	0	0.00	23.60	2	2,821	0.07%
2019/07/10	1	23.35	4	23.73	23.90	-3	2,978	-0.10%
2019/07/03	3	23.62	0	0.00	23.45	3	3,404	0.09%
2019/07/02	0.1	24.00	8	24.06	24.10	-7.9	3,462	-0.23%
2019/07/01	0	0.00	3	23.88	23.70	-3	3,454	-0.09%
2019/06/27	0	0.00	2	23.33	23.25	-2	3,518	-0.06%
2019/06/26	1	23.10	1	22.95	22.90	0	3,543	0.00%
2019/06/24	1	23.70	0	0.00	23.45	1	3,665	0.03%
2019/06/21	0	0.00	2	23.03	23.10	-2	3,737	-0.05%
2019/06/20	1	23.05	6	23.31	23.30	-5	3,805	-0.13%
2019/06/14	4	22.65	0	0.00	22.50	4	4,553	0.09%
2019/06/12	1.1	22.41	2	22.50	22.50	-0.9	4,912	-0.02%
2019/06/10	0	0.00	18	21.84	21.60	-18	4,884	-0.37%
2019/06/03	1	21.30	2	21.30	21.65	-1	4,882	-0.02%
2019/05/30	2	21.00	1	21.35	21.40	1	4,900	0.02%
2019/05/29	2	19.95	0	0.00	20.30	2	4,876	0.04%
2019/05/27	1	20.50	2	20.20	20.30	-1	5,023	-0.02%
2019/05/23	1	21.20	1	21.10	21.25	0	5,040	0.00%
2019/05/21	4	19.71	1	20.65	20.60	3	4,972	0.06%
2019/05/20	3	20.92	0	0.00	20.65	3	4,902	0.06%
2019/05/17	1	21.75	0	0.00	21.60	1	4,992	0.02%
2019/05/16	1	22.60	0	0.00	22.45	1	5,076	0.02%
2019/05/14	8	21.68	0	0.00	22.05	8	5,089	0.16%
2019/05/13	13	22.33	0	0.00	22.05	13	5,062	0.26%
2019/05/10	0	0.00	1	23.60	23.20	-1	5,029	-0.02%
2019/05/09	5	23.57	0	0.00	23.20	5	5,053	0.10%
2019/05/08	1	24.50	0	0.00	24.10	1	5,019	0.02%
2019/05/06	3	24.58	0	0.00	24.30	3	5,004	0.06%
2019/05/03	0	0.00	0	24.90	25.05	0	4,991	0.00%
2019/05/02	6	25.10	0	0.00	24.85	6	5,002	0.12%
2019/04/30	1	25.00	0	0.00	25.15	1	4,988	0.02%
2019/04/29	111	25.64	1	25.55	24.95	110	4,995	2.20%	大買/鉅額交易
2019/04/26	25	26.36	11	26.45	26.50	14	4,899	0.29%
2019/04/25	0	0.00	3	26.20	26.40	-3	4,713	-0.06%
2019/04/24	26	25.96	1.9	25.60	25.70	24.1	4,724	0.51%
2019/04/23	69	26.18	30	26.58	26.20	39	4,795	0.81%
2019/04/22	58	26.15	33	26.18	26.50	25	4,687	0.53%
2019/04/19	0	0.00	2	24.80	24.80	-2	4,529	-0.04%
2019/04/18	5	24.70	0	0.00	24.00	5	4,587	0.11%
2019/04/17	0	0.00	30	24.70	24.65	-30	4,558	-0.66%
2019/04/16	4	24.79	8	24.43	24.60	-4	4,542	-0.09%
2019/04/15	1	25.45	1	25.40	25.30	0	4,502	0.00%
2019/04/12	0	0.00	1	25.70	25.40	-1	4,497	-0.02%
2019/04/11	44	25.85	5	26.12	25.60	39	4,521	0.86%
2019/04/10	27	26.49	7	26.40	26.35	20	4,474	0.45%
2019/04/09	5	25.24	1	25.45	25.70	4	4,267	0.09%
2019/04/08	1	25.65	3	25.87	25.45	-2	4,219	-0.05%
2019/04/02	0	0.00	9	25.39	25.35	-9	4,248	-0.21%
2019/04/01	0	0.00	12	24.98	24.65	-12	4,283	-0.28%
2019/03/29	6	24.84	1	25.10	24.80	5	4,284	0.12%
2019/03/28	4	24.92	2	24.63	24.55	2	4,338	0.05%
2019/03/27	14	25.24	0	0.00	25.20	14	4,472	0.31%
2019/03/26	3	25.97	7	25.90	25.80	-4	4,726	-0.08%
2019/03/25	0	26.00	8	25.80	26.00	-8	4,815	-0.17%
2019/03/22	261	26.05	277	26.47	26.50	-16	4,912	-0.33%	大買/大賣/
2019/03/20	38	25.33	7	25.73	25.10	31	4,913	0.63%
2019/03/19	37	24.68	32	24.68	25.25	5	4,776	0.10%
2019/03/18	3	24.55	11	24.40	24.60	-8	4,557	-0.18%
2019/03/15	0	0.00	85	22.40	22.40	-85	4,322	-1.97%
2019/03/14	5	21.50	0	0.00	21.50	5	4,390	0.11%
2019/03/07	0	0.00	10	22.13	21.80	-10	4,614	-0.22%
2019/02/27	2	21.78	0	0.00	22.05	2	4,585	0.04%
2019/02/25	6	22.28	0	0.00	21.85	6	4,419	0.14%
2019/02/20	10	21.33	0	0.00	21.50	10	4,351	0.23%
2019/02/19	16	21.51	0	0.00	21.50	16	4,357	0.37%
2019/02/18	15	21.10	0	0.00	21.65	15	4,349	0.34%
2019/02/15	48	21.52	1	21.30	21.25	47	4,246	1.11%
2019/02/14	0	23.45	0	0.00	23.60	0	4,145	0.00%
2019/02/13	5	23.60	1	24.00	23.60	4	4,144	0.10%
2019/01/28	0	0.00	1	22.65	22.90	-1	4,025	-0.02%
2019/01/24	17	22.21	15	22.40	22.10	2	4,006	0.05%
2019/01/18	1	21.90	1	22.05	22.05	0	3,976	0.00%
2019/01/15	16	22.12	11	22.41	21.70	5	3,967	0.13%
2019/01/14	10	22.35	0	0.00	22.30	10	3,834	0.26%
2019/01/11	1	22.75	1	22.75	22.70	0	3,793	0.00%
2019/01/10	4	22.66	3	22.83	22.90	1	3,735	0.03%
2019/01/08	0	0.00	3	24.10	24.10	-3	3,594	-0.08%
2019/01/04	1	24.35	1	24.15	24.05	0	3,541	0.00%
2019/01/02	10	26.45	0	0.00	25.90	10	3,478	0.29%
2018/12/26	5	27.09	12	26.11	26.00	-7	3,398	-0.21%
2018/12/24	4	28.50	0	0.00	28.45	4	3,268	0.12%
2018/12/21	2	27.50	2	28.25	28.25	0	3,155	0.00%
2018/12/20	19	29.03	15	28.86	27.85	4	3,073	0.13%
2018/12/19	5	29.79	6	29.18	29.30	-1	2,877	-0.03%
2018/12/18	0	0.00	3	28.60	28.25	-3	2,555	-0.12%
2018/12/17	7	28.84	105.3	29.09	28.10	-98.3	2,408	-4.08%	大賣/
2018/12/14	221	28.26	121	28.33	29.00	100	2,227	4.49%	大買/大賣/
2018/12/12	0	0.00	1	26.35	26.00	-1	1,835	-0.05%
2018/12/11	1	25.00	2	25.33	25.75	-1	1,795	-0.06%
2018/12/10	2	25.18	5	25.12	24.85	-3	1,772	-0.17%
2018/12/07	5	27.43	0	0.00	27.45	5	1,673	0.30%
2018/12/05	0	0.00	5	26.35	26.30	-5	1,527	-0.33%
2018/11/23	0	0.00	1	23.25	23.20	-1	1,483	-0.07%
2018/11/15	3	25.00	4	25.10	25.00	-1	1,568	-0.06%
2018/11/14	0	0.00	91	24.64	25.00	-91	1,551	-5.86%
2018/11/13	0	0.00	169	24.62	24.70	-169	1,551	-10.89%	大賣/鉅額交易
2018/11/12	0	0.00	75	24.47	24.55	-75	1,600	-4.69%
2018/11/08	6	24.53	35	24.44	24.15	-29	1,619	-1.79%
2018/11/02	3	23.60	18	23.70	23.60	-15	1,674	-0.90%
2018/11/01	19	23.55	12	23.21	23.30	7	1,669	0.42%
2018/10/25	0	0.00	1	23.15	23.25	-1	1,618	-0.06%
2018/10/24	0	0.00	1	23.40	23.35	-1	1,583	-0.06%
2018/10/19	8	21.05	0	0.00	21.35	8	1,548	0.52%
2018/10/11	130	21.10	0	0.00	21.10	130	1,556	8.35%	大買/鉅額交易
2018/10/09	52	23.50	0	0.00	23.40	52	1,529	3.40%
2018/10/08	52	23.85	5	23.85	24.00	47	1,517	3.10%
2018/10/05	104	24.20	0	0.00	24.15	104	1,529	6.80%	大買/鉅額交易
2018/09/28	0	0.00	2	24.75	25.45	-2	1,625	-0.12%
2018/09/25	26	24.50	0	0.00	24.50	26	1,689	1.54%
2018/09/20	0	0.00	0	25.00	25.05	0	1,684	0.00%
2018/09/11	0	0.00	3	24.97	25.25	-3	1,734	-0.17%
2018/09/10	3	24.05	0	0.00	24.85	3	1,741	0.17%
2018/09/07	1	25.10	0	0.00	24.10	1	1,735	0.06%
2018/09/06	0.1	26.25	6	26.40	26.25	-5.9	1,668	-0.35%
2018/09/04	0.2	26.35	4	26.48	26.40	-3.8	1,684	-0.23%
2018/08/30	0	0.00	4	26.41	26.70	-4	1,769	-0.23%
2018/08/28	12	25.95	12	26.05	25.95	0	1,816	0.00%
2018/08/27	7	26.07	11	25.83	26.10	-4	1,825	-0.22%
2018/08/23	1	24.55	1	24.60	24.60	0	1,756	0.00%
2018/08/22	1	24.65	1	24.50	24.50	0	1,772	0.00%
2018/08/20	0	0.00	5	24.35	24.95	-5	1,797	-0.28%
2018/08/17	9	24.75	10	23.56	24.50	-1	1,787	-0.06%
2018/08/16	0	0.00	15	23.50	23.45	-15	1,728	-0.87%
2018/08/15	16	23.07	0	0.00	23.20	16	1,713	0.93%
2018/08/08	0	0.00	2	24.90	25.30	-2	1,654	-0.12%
2018/08/06	9	24.83	165	24.65	25.00	-156	1,660	-9.39%	大賣/鉅額交易
2018/08/02	0	0.00	2	24.80	24.75	-2	1,676	-0.12%
2018/08/01	2	25.20	0	0.00	25.15	2	1,682	0.12%
2018/07/31	6	25.11	1	25.05	25.10	5	1,693	0.30%
2018/07/30	21	25.41	1	25.25	25.25	20	1,695	1.18%
2018/07/27	0	0.00	43	25.79	25.60	-43	1,704	-2.52%
2018/07/20	0	0.00	5	25.45	25.45	-5	1,867	-0.27%
2018/07/19	0	0.00	24	25.50	25.55	-24	1,889	-1.27%
2018/07/18	2	25.65	0	0.00	25.40	2	1,915	0.10%
2018/07/17	10	25.25	0	0.00	25.40	10	1,935	0.52%
2018/07/16	3	25.25	3	25.20	25.25	0	1,999	0.00%
2018/07/13	15	25.20	27	25.36	25.20	-12	2,043	-0.59%
2018/07/12	30	24.70	20	24.90	25.05	10	2,129	0.47%
2018/07/11	66	25.59	1	25.00	25.00	65	2,201	2.95%
2018/07/10	40	26.13	0	0.00	26.20	40	2,179	1.84%
2018/07/09	20	26.45	57	26.70	26.40	-37	2,233	-1.66%
2018/07/06	57	26.26	0	0.00	26.45	57	2,310	2.47%
2018/07/05	50	26.71	0	0.00	26.70	50	2,375	2.10%
2018/07/03	13	27.70	3	27.55	27.35	10	2,807	0.36%
2018/06/29	0	0.00	60	26.50	26.60	-60	2,918	-2.06%
2018/06/28	20	26.10	0	0.00	26.15	20	3,001	0.67%
2018/06/27	40	26.25	0	0.00	26.20	40	3,190	1.25%
2018/06/26	0	0.00	4	26.10	26.05	-4	3,214	-0.12%
2018/06/21	0	0.00	160	27.60	28.25	-160	3,241	-4.94%	大賣/鉅額交易
2018/06/20	20	27.57	0	0.00	27.50	20	3,260	0.61%
2018/06/19	20	28.08	0	0.00	27.90	20	3,372	0.59%
2018/06/15	0	0.00	90	28.90	28.30	-90	3,389	-2.66%
2018/06/14	9	28.65	10	28.94	28.50	-1	3,359	-0.03%
2018/06/13	45	28.61	1	28.90	28.25	44	3,333	1.32%
2018/06/12	1	28.90	1	28.70	28.80	0	3,308	0.00%
2018/06/11	2	29.60	0	0.00	29.00	2	3,312	0.06%
2018/06/07	3	28.70	3	29.00	28.70	0	3,375	0.00%
2018/06/06	0	0.00	21	28.22	28.55	-21	3,365	-0.62%
2018/06/04	3	27.25	3	27.65	27.25	0	3,463	0.00%
2018/06/01	0	0.00	63	26.63	27.50	-63	3,592	-1.75%
2018/05/31	1	26.40	0	0.00	26.30	1	3,556	0.03%
2018/05/30	60	26.25	0	0.00	26.25	60	3,556	1.69%
2018/05/29	6	26.87	1	26.80	26.65	5	3,559	0.14%
2018/05/24	0	0.00	0	26.90	26.85	0	3,553	0.00%
2018/05/23	3	26.70	3	27.30	26.70	0	3,569	0.00%
2018/05/22	3	27.15	0	0.00	27.15	3	3,583	0.08%
2018/05/17	4	26.76	30	26.75	26.75	-26	3,698	-0.70%
2018/05/16	0	0.00	27	26.59	26.60	-27	3,705	-0.73%
2018/05/15	0	0.00	2	26.10	26.05	-2	3,716	-0.05%
2018/05/11	5	26.10	5	26.60	26.00	0	3,829	0.00%
2018/05/08	0	0.00	3	26.12	26.25	-3	3,827	-0.08%
2018/05/07	1	25.90	0	0.00	25.75	1	3,827	0.03%
2018/05/04	10	25.55	0	0.00	25.80	10	3,838	0.26%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/04/30	42	25.96	0	0.00	25.95	42	3,820	1.10%
2018/04/27	6	27.72	0	0.00	27.00	6	3,783	0.16%
2018/04/26	3	27.40	3	28.25	27.40	0	3,796	0.00%
2018/04/24	20	27.58	0	0.00	27.55	20	3,774	0.53%
2018/04/23	24	28.46	3	28.90	28.65	21	3,766	0.56%
2018/04/20	9	28.64	3	28.90	28.55	6	3,777	0.16%
2018/04/19	0	0.00	1	28.15	28.05	-1	3,734	-0.03%
2018/04/18	2	28.25	2	27.93	27.75	0	3,706	0.00%
2018/04/17	57	29.00	0	0.00	28.15	57	3,643	1.56%
2018/04/16	1	30.65	0	0.00	30.35	1	3,572	0.03%
2018/04/13	7	30.55	0	0.00	30.80	7	3,613	0.19%
2018/04/12	1	30.45	1	30.65	30.90	0	3,645	0.00%
2018/04/11	2	30.65	1	30.40	30.40	1	3,870	0.03%
2018/04/10	22	32.34	0	0.00	30.90	22	3,913	0.56%
2018/04/09	0	32.60	1	33.10	32.80	-1	3,788	-0.03%
2018/04/02	9	32.15	11	32.45	32.15	-2	3,569	-0.06%
2018/03/30	0	31.70	4	31.96	31.85	-4	3,369	-0.12%
2018/03/29	1	30.55	0	0.00	30.55	1	3,230	0.03%
2018/03/28	0	31.15	0	0.00	31.15	0	3,283	0.00%
2018/03/27	0	31.50	1	31.70	31.55	-1	3,359	-0.03%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	0	31.05	1	30.95	31.20	-1	3,681	-0.03%
2018/03/22	0	31.50	66	31.90	31.60	-66	3,690	-1.79%
2018/03/19	1	30.60	0	0.00	30.40	1	3,652	0.03%
2018/03/16	0	30.55	0	0.00	30.55	0	3,673	0.00%
2018/03/14	3	31.07	0	0.00	30.80	3	3,789	0.08%
2018/03/09	9	31.17	51	30.91	31.00	-42	3,693	-1.14%
2018/03/08	1	30.50	34	30.22	30.35	-33	3,609	-0.91%
2018/03/07	11	30.10	195	29.19	30.10	-184	3,560	-5.17%	大賣/鉅額交易
2018/03/06	6	27.88	1	27.60	27.55	5	3,476	0.14%
2018/03/05	4	27.71	3	28.45	27.60	1	3,584	0.03%
2018/03/02	0	0.00	74	28.38	28.25	-74	3,619	-2.04%
2018/03/01	1	27.90	0	0.00	27.95	1	3,644	0.03%
2018/02/23	1	27.60	1	28.00	27.85	0	3,757	0.00%
2018/02/21	0	0.00	296	26.05	26.90	-296	3,983	-7.43%	大賣/鉅額交易
2018/02/12	2	25.73	2	25.80	25.50	0	3,980	0.00%
2018/02/08	5	27.80	0	0.00	27.85	5	3,953	0.13%
2018/02/07	0	0.00	1	28.40	28.20	-1	4,026	-0.02%
2018/02/06	487	28.12	0	0.00	27.40	487	4,080	11.93%	大買/鉅額交易
2018/02/05	106	30.08	0	0.00	30.30	106	4,101	2.58%	大買/鉅額交易
2018/01/31	120	30.23	1	30.20	30.15	119	4,403	2.70%	大買/鉅額交易
2018/01/30	15	30.75	1	30.95	30.70	14	4,441	0.32%
2018/01/23	0	0.00	1	30.75	30.60	-1	4,728	-0.02%
2018/01/22	0	0.00	14	31.58	31.20	-14	4,778	-0.29%
2018/01/18	0	0.00	2	31.00	31.00	-2	4,819	-0.04%
2018/01/16	3	31.10	53	31.40	31.10	-50	4,842	-1.03%
2018/01/15	0	0.00	40	30.98	31.25	-40	4,839	-0.83%
2018/01/11	20	30.25	2	30.30	30.00	18	4,895	0.37%
2018/01/10	20	30.85	1	30.80	30.75	19	4,931	0.39%
2018/01/09	72	31.03	25	30.93	30.90	47	4,960	0.95%
2018/01/08	4	31.89	5	32.34	31.60	-1	4,948	-0.02%
2018/01/05	86	33.70	68	33.69	33.20	18	4,898	0.37%
2018/01/04	1	32.50	5	32.38	32.70	-4	4,675	-0.09%
2018/01/03	0	0.00	9	31.71	31.70	-9	4,688	-0.19%
2018/01/02	2	31.25	15	31.15	31.25	-13	4,624	-0.28%