敦泰 (3545)-富邦-新竹券商分點個股進出

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
84.6
漲跌
▼0.2
漲幅
-0.24%
成交量
1,372張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/17	1.1	84.78	0	0.00	84.60	1.1	3,031	0.04%
2024/05/16	6	83.90	13	83.93	84.80	-7	3,106	-0.23%
2024/05/15	1.1	82.49	0	0.00	82.50	1.1	3,157	0.03%
2024/05/14	11	82.69	7	82.90	82.30	4	3,205	0.12%
2024/05/13	0.1	82.40	0	0.00	82.60	0.1	3,264	0.00%
2024/05/10	1	83.00	1	81.90	82.70	0	3,388	0.00%
2024/05/09	1	84.80	0	0.00	83.00	1	3,450	0.03%
2024/05/08	0.1	85.50	1	85.50	85.00	-0.9	3,582	-0.03%
2024/05/07	7	85.50	1	85.70	85.60	6	3,602	0.17%
2024/05/06	2	85.75	0	0.00	86.70	2	3,610	0.06%
2024/05/03	5	85.00	2	85.15	84.80	3	3,636	0.08%
2024/05/02	8	84.96	0	0.00	84.90	8	3,705	0.22%
2024/04/30	4	84.50	0	0.00	84.40	4	3,870	0.10%
2024/04/29	1	84.20	2	84.85	85.20	-1	4,073	-0.02%
2024/04/26	0	0.00	1	83.20	82.50	-1	4,097	-0.02%
2024/04/25	0	0.00	2	82.40	82.20	-2	4,145	-0.05%
2024/04/24	3	83.30	1	83.30	83.40	2	4,179	0.05%
2024/04/23	1	81.80	1	80.90	81.60	0	4,215	0.00%
2024/04/22	2.1	80.01	1	81.40	79.60	1.1	4,237	0.02%
2024/04/19	9.3	82.62	3	80.00	81.70	6.3	4,254	0.15%
2024/04/18	0	0.00	1.1	84.49	84.50	-1.1	4,240	-0.03%
2024/04/17	1	84.80	2	85.15	85.20	-1	4,255	-0.02%
2024/04/16	1.2	85.29	3	83.60	83.80	-1.8	4,277	-0.04%
2024/04/15	3.4	87.71	30.3	87.49	87.30	-26.9	4,266	-0.63%
2024/04/12	12.2	89.85	2	89.30	89.30	10.2	4,259	0.24%
2024/04/11	5.1	90.17	0	0.00	89.80	5.1	4,268	0.12%
2024/04/10	3	91.80	4	92.10	92.50	-1	4,256	-0.02%
2024/04/09	4	90.35	5	90.16	90.60	-1	4,263	-0.02%
2024/04/08	4	90.93	6	90.53	90.30	-2	4,294	-0.05%
2024/04/03	7	91.60	11.5	91.60	91.10	-4.5	4,343	-0.10%
2024/04/02	1.3	94.90	3	94.67	94.10	-1.8	4,413	-0.04%
2024/04/01	16.1	94.67	1.3	94.55	94.90	14.8	4,518	0.33%
2024/03/29	10	94.84	0	0.00	94.80	10	4,548	0.22%
2024/03/28	15	94.77	2	94.95	94.60	13	4,539	0.29%
2024/03/27	15	95.82	7	95.53	95.30	8	4,531	0.18%
2024/03/26	12	95.74	4	94.90	94.70	8	4,513	0.18%
2024/03/25	30	95.26	19	95.51	95.20	11	4,464	0.25%
2024/03/22	9.1	92.33	4	92.83	92.70	5.1	4,389	0.12%
2024/03/21	6.5	88.87	36	88.57	90.50	-29.5	4,366	-0.68%
2024/03/20	14.1	91.06	0	0.00	90.20	14.1	4,360	0.32%
2024/03/19	1.1	91.20	0	0.00	91.20	1.1	4,390	0.02%
2024/03/18	0.1	92.90	0	0.00	93.00	0.1	4,413	0.00%
2024/03/15	0	0.00	3	90.37	90.00	-3	4,452	-0.07%
2024/03/14	11.1	91.03	1	91.30	90.90	10.1	4,511	0.22%
2024/03/13	14.5	92.50	1	92.00	91.90	13.5	4,545	0.30%
2024/03/12	5	93.54	4.2	93.18	93.20	0.8	4,589	0.02%
2024/03/11	0.1	94.00	1	93.50	94.20	-0.9	4,656	-0.02%
2024/03/08	12.2	93.80	2	94.45	92.80	10.2	4,720	0.22%
2024/03/07	13.9	94.61	27	97.38	94.50	-13.1	4,795	-0.27%
2024/03/06	5.3	97.24	5	96.92	96.60	0.3	4,979	0.01%
2024/03/05	7.3	97.65	0	0.00	98.20	7.3	5,126	0.14%
2024/03/04	6	99.42	2.1	100.23	98.80	3.9	5,534	0.07%
2024/03/01	6	99.23	2	99.55	99.20	4	5,826	0.07%
2024/02/29	8.1	97.75	1	97.50	97.50	7.1	5,932	0.12%
2024/02/27	6.3	99.23	1	99.80	98.50	5.3	6,012	0.09%
2024/02/26	17.7	100.68	4	100.50	99.20	13.7	6,141	0.22%
2024/02/23	4.2	105.20	4	104.88	104.00	0.2	6,391	0.00%
2024/02/22	5.6	104.45	1	104.50	105.50	4.6	6,602	0.07%
2024/02/21	21.2	107.84	26	107.06	105.00	-4.8	7,258	-0.07%
2024/02/20	11.4	107.68	6.6	108.65	108.50	4.8	7,428	0.06%
2024/02/19	4	105.25	4	105.13	105.50	0	7,523	0.00%
2024/02/16	3	103.67	5	102.60	103.00	-2	7,920	-0.03%
2024/02/15	20	100.35	2	100.50	101.50	18	8,435	0.21%
2024/02/05	3	99.50	2	99.75	99.20	1	8,495	0.01%
2024/02/02	13	101.58	17	101.68	101.50	-4	8,506	-0.05%
2024/02/01	4.4	97.37	9	97.60	96.50	-4.6	8,497	-0.05%
2024/01/31	23	100.25	3	101.50	99.10	20	8,589	0.23%
2024/01/30	2	99.75	4	99.90	99.10	-2	8,697	-0.02%
2024/01/29	2	99.70	6	100.37	101.00	-4	8,867	-0.05%
2024/01/26	1	101.00	1	99.80	99.80	0	8,900	0.00%
2024/01/25	9	101.28	2	102.25	100.50	7	8,998	0.08%
2024/01/24	21.1	103.88	9	102.78	102.00	12.1	8,974	0.13%
2024/01/23	20.1	105.31	3.5	105.71	108.00	16.6	8,928	0.19%
2024/01/22	1	100.50	1	100.00	100.50	0	8,854	0.00%
2024/01/19	4.1	97.77	2	96.90	97.60	2.1	8,852	0.02%
2024/01/18	0	0.00	22	97.39	97.80	-22	8,842	-0.25%
2024/01/17	1.1	98.85	6.1	99.67	98.80	-5	8,872	-0.06%
2024/01/16	2.9	100.64	0	0.00	101.00	2.9	8,856	0.03%
2024/01/15	6	103.42	1	103.50	102.50	5	8,851	0.06%
2024/01/12	0.1	103.00	0	0.00	103.00	0.1	8,893	0.00%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	5.1	102.99	1	104.00	105.00	4.1	9,070	0.05%
2024/01/09	3.1	102.51	4	104.00	103.50	-1	9,124	-0.01%
2024/01/08	8.2	105.12	0	0.00	104.00	8.2	9,124	0.09%
2024/01/05	6.2	107.15	7.2	106.96	106.50	-1	9,115	-0.01%
2024/01/04	2.2	105.90	8	104.50	106.00	-5.8	9,105	-0.06%
2024/01/03	3.1	106.31	3	106.33	106.00	0.1	9,143	0.00%
2024/01/02	19.2	108.71	0	0.00	107.50	19.2	9,154	0.21%
2023/12/29	3	112.33	4	112.88	112.50	-1	9,151	-0.01%
2023/12/28	34.2	110.76	8	110.31	110.50	26.2	9,127	0.29%
2023/12/27	21.1	112.81	10.3	110.94	113.00	10.8	9,171	0.12%
2023/12/26	4	109.50	4	109.38	108.50	0	9,062	0.00%
2023/12/25	2.1	108.95	6	108.00	108.00	-3.9	9,049	-0.04%
2023/12/22	2	109.00	5	108.80	108.50	-3	9,165	-0.03%
2023/12/21	4.4	109.21	5	110.20	108.50	-0.7	9,157	-0.01%
2023/12/20	4.1	112.74	22	113.05	112.50	-17.9	9,099	-0.20%
2023/12/19	4.1	112.24	8.2	111.76	112.50	-4.1	9,077	-0.04%
2023/12/18	15	116.60	6.3	115.50	114.50	8.7	9,072	0.10%
2023/12/15	20.3	115.94	3	114.00	114.00	17.3	9,089	0.19%
2023/12/14	3	117.00	8	117.75	116.50	-5	9,164	-0.05%
2023/12/13	3.1	117.47	2	118.50	116.50	1.1	9,494	0.01%
2023/12/12	4.4	118.73	4	117.00	117.50	0.4	9,528	0.00%
2023/12/11	1.2	118.92	6	119.50	119.50	-4.8	9,534	-0.05%
2023/12/08	1.1	123.79	1.5	121.67	121.50	-0.4	9,510	0.00%
2023/12/07	2.1	120.50	10	121.95	121.50	-8	9,597	-0.08%
2023/12/06	2	123.25	4.1	124.26	122.50	-2.1	9,693	-0.02%
2023/12/05	1	122.00	5.5	124.27	123.00	-4.5	9,620	-0.05%
2023/12/04	8	125.00	20.1	125.43	124.00	-12	9,548	-0.13%
2023/12/01	21	131.17	19.5	128.49	126.50	1.5	9,487	0.02%
2023/11/30	10.5	130.05	17	131.09	129.00	-6.5	9,439	-0.07%
2023/11/29	42	130.57	14	130.39	129.00	28	9,273	0.30%
2023/11/28	21	126.05	34.5	126.64	132.50	-13.5	8,835	-0.15%
2023/11/27	10	123.55	75.1	120.50	120.50	-65.1	8,525	-0.76%
2023/11/24	2	124.75	8.1	125.76	125.00	-6.1	8,391	-0.07%
2023/11/22	21.1	123.50	44	124.60	123.50	-23	8,077	-0.28%
2023/11/21	11	119.50	27.2	119.65	120.00	-16.2	7,731	-0.21%
2023/11/20	27	118.52	34.4	118.73	118.50	-7.4	7,474	-0.10%
2023/11/17	46	110.11	89.4	110.46	114.00	-43.4	6,753	-0.64%
2023/11/16	20.2	102.48	55.2	102.51	104.00	-35	6,357	-0.55%
2023/11/15	37.1	99.69	53	100.08	101.00	-16	6,083	-0.26%
2023/11/14	30	92.54	99	92.75	95.00	-69	5,613	-1.23%
2023/11/13	21	86.46	11.1	87.06	87.40	9.9	5,040	0.20%
2023/11/10	12	86.15	10.8	86.61	86.70	1.2	4,932	0.02%
2023/11/09	26	86.49	35	86.41	86.20	-9	4,887	-0.18%
2023/11/08	17	86.07	10.1	86.04	85.20	7	4,798	0.15%
2023/11/07	54	85.46	77.6	87.13	87.80	-23.6	4,648	-0.51%
2023/11/06	43	84.65	14.4	84.82	84.60	28.6	4,454	0.64%
2023/11/03	4	82.08	4.2	82.15	82.30	-0.2	4,269	0.00%
2023/11/02	9	82.42	11.4	82.76	82.50	-2.4	4,213	-0.06%
2023/11/01	2	81.65	4	81.30	81.90	-2	4,076	-0.05%
2023/10/31	11	82.52	12.1	81.90	80.60	-1.1	4,025	-0.03%
2023/10/30	7	80.90	60.5	81.76	81.60	-53.5	3,916	-1.37%
2023/10/27	1	77.73	0	0.00	77.60	1	3,800	0.03%
2023/10/26	4	79.45	0	0.00	78.80	4	3,783	0.11%
2023/10/25	4	82.00	17.9	81.99	81.10	-13.9	3,776	-0.37%
2023/10/24	1	79.50	1	80.30	79.20	0	3,782	0.00%
2023/10/23	5	79.84	2.1	80.29	79.40	2.9	3,764	0.08%
2023/10/20	5	80.22	1	80.70	80.70	4	3,753	0.11%
2023/10/19	6	81.23	30.5	82.32	82.00	-24.5	3,700	-0.66%
2023/10/18	14.4	80.35	8.3	80.74	79.70	6.1	3,577	0.17%
2023/10/17	10.1	80.66	14.4	80.86	79.50	-4.3	3,552	-0.12%
2023/10/16	1.2	77.37	1	77.40	77.00	0.2	3,472	0.01%
2023/10/13	1	78.60	4	79.03	78.60	-3	3,450	-0.09%
2023/10/12	6	78.90	2.5	79.10	78.70	3.5	3,452	0.10%
2023/10/11	8	80.88	16	79.31	78.80	-8	3,445	-0.23%
2023/10/06	20	81.69	42	81.20	81.20	-22	3,413	-0.64%
2023/10/05	5	79.80	3	80.17	80.90	2	3,374	0.06%
2023/10/04	5	79.00	8	79.31	79.20	-3	3,337	-0.09%
2023/10/03	12	79.20	10	80.13	80.50	2	3,340	0.06%
2023/10/02	7.1	75.90	1	76.10	76.40	6.1	3,217	0.19%
2023/09/28	2.1	76.60	4.1	76.60	75.60	-2	3,210	-0.06%
2023/09/27	7.1	78.98	9	78.03	77.80	-1.9	3,180	-0.06%
2023/09/26	5.2	78.46	4	77.70	77.40	1.2	3,067	0.04%
2023/09/25	4.2	78.59	0	0.00	78.00	4.2	3,066	0.14%
2023/09/22	2	78.15	3	77.67	78.70	-1	3,059	-0.03%
2023/09/21	21.2	79.11	0.3	79.10	78.70	21	3,040	0.69%
2023/09/20	5.2	81.35	6.2	79.84	79.10	-1	2,972	-0.03%
2023/09/19	17	81.85	14.2	80.99	81.40	2.9	2,883	0.10%
2023/09/18	21	81.84	47.4	83.08	82.30	-26.4	2,756	-0.96%
2023/09/15	58.3	78.89	6	78.93	78.70	52.3	2,391	2.19%
2023/09/14	17.2	77.67	45.1	78.28	78.40	-27.9	2,341	-1.19%
2023/09/13	23	76.47	2	75.45	76.90	21	2,285	0.92%
2023/09/12	15	76.54	4	76.45	76.00	11	2,250	0.49%
2023/09/11	47.5	77.44	25.1	77.92	79.00	22.4	2,131	1.05%
2023/09/08	2	73.40	2	73.30	73.60	0	1,974	0.00%
2023/09/07	0.5	75.13	3	75.10	74.60	-2.6	2,002	-0.13%
2023/09/06	15.2	75.41	14.1	74.92	74.80	1.1	2,032	0.05%
2023/09/05	33.4	75.41	22	75.57	75.00	11.4	1,975	0.57%
2023/09/04	4.4	73.56	7.3	73.74	73.70	-2.8	1,790	-0.16%
2023/09/01	5	72.70	6.1	72.37	72.00	-1	1,787	-0.06%
2023/08/31	3	71.63	8.5	72.47	72.40	-5.5	1,793	-0.31%
2023/08/30	0	0.00	0.1	71.00	71.40	-0.1	1,794	0.00%
2023/08/29	0	0.00	0.1	69.50	70.00	-0.1	1,791	0.00%
2023/08/28	1	69.00	0	0.00	68.60	1	1,803	0.06%
2023/08/24	0	0.00	1	71.20	69.80	-1	1,872	-0.05%
2023/08/23	1	69.30	2	69.05	69.10	-1	1,905	-0.05%
2023/08/22	0	0.00	0	70.20	69.40	0	1,941	0.00%
2023/08/21	102	69.53	0	0.00	69.50	102	1,967	5.18%	大買/鉅額交易
2023/08/18	1	71.00	100	70.01	70.00	-99	2,004	-4.94%
2023/08/17	1	70.30	2	71.10	71.10	-1	2,020	-0.05%
2023/08/16	0	0.00	0.1	70.00	69.40	-0.1	2,040	0.00%
2023/08/15	2	68.90	0	0.00	69.30	2	2,055	0.10%
2023/08/14	152	66.06	0	0.00	65.70	152	2,073	7.33%	大買/鉅額交易
2023/08/11	0.1	69.11	0	70.00	68.60	0.1	2,086	0.01%
2023/08/10	4	71.50	43.1	71.23	69.40	-39.1	2,148	-1.82%
2023/08/09	7	69.14	27	69.99	70.00	-20	2,130	-0.94%
2023/08/08	5	71.00	103	71.21	70.70	-98	2,125	-4.61%	大賣/
2023/08/07	0	71.70	0	0.00	72.00	0	2,154	0.00%
2023/08/02	5	72.26	10	73.04	72.10	-5	2,278	-0.22%
2023/08/01	0	0.00	3	72.63	73.00	-3	2,412	-0.12%
2023/07/31	2	72.90	5	72.32	71.50	-3	2,432	-0.12%
2023/07/28	2.1	73.21	2.1	73.11	73.10	0.1	2,435	0.00%
2023/07/27	18	73.02	21	72.85	72.50	-3	2,419	-0.12%
2023/07/26	13	69.92	0	0.00	68.80	13	2,367	0.55%
2023/07/25	0.1	70.00	1	69.90	69.70	-0.9	2,435	-0.04%
2023/07/24	14	71.00	1	70.30	69.80	13	2,434	0.53%
2023/07/21	2	71.55	10.3	71.21	71.90	-8.3	2,454	-0.34%
2023/07/20	3	73.70	5	72.98	72.90	-2	2,510	-0.08%
2023/07/19	11.2	70.98	1	72.40	70.70	10.2	2,488	0.41%
2023/07/18	2.1	71.01	0	0.00	70.50	2.1	2,520	0.08%
2023/07/17	0	0.00	1	71.50	71.50	-1	2,570	-0.04%
2023/07/14	2	71.70	1.1	71.89	71.00	0.9	2,667	0.03%
2023/07/13	3	71.10	3	71.97	71.30	0	2,744	0.00%
2023/07/12	2	72.45	1.2	72.67	71.70	0.8	2,812	0.03%
2023/07/11	17.1	72.61	2	72.60	71.90	15.1	2,972	0.51%
2023/07/10	12.1	72.88	6.3	72.00	72.00	5.8	3,122	0.19%
2023/07/07	6.2	75.27	1	75.40	75.40	5.2	3,481	0.15%
2023/07/06	1.1	77.55	2	77.55	77.50	-1	3,683	-0.03%
2023/07/05	4	77.85	0	0.00	77.50	4	3,792	0.11%
2023/07/04	0.2	78.60	9	77.94	78.50	-8.8	4,011	-0.22%
2023/07/03	2	77.25	0	0.00	77.20	2	4,030	0.05%
2023/06/29	1	79.40	0.1	79.50	79.10	0.9	4,028	0.02%
2023/06/28	0	78.40	13	78.87	78.20	-13	4,063	-0.32%
2023/06/27	4.1	77.93	2	78.20	77.70	2.1	4,110	0.05%
2023/06/26	1	79.00	2	79.20	78.80	-1	4,126	-0.02%
2023/06/21	0	0.00	8	79.59	80.00	-8	4,150	-0.19%
2023/06/20	1	80.30	0	0.00	79.80	1	4,207	0.02%
2023/06/16	3	81.60	6	81.57	82.30	-3	4,546	-0.07%
2023/06/15	2.3	82.59	0	0.00	82.10	2.3	4,682	0.05%
2023/06/14	1	83.10	4.1	83.36	83.00	-3.1	4,689	-0.07%
2023/06/13	21.4	84.66	0	0.00	85.00	21.4	4,690	0.46%
2023/06/12	2.1	83.75	35	84.13	85.50	-32.9	4,682	-0.70%
2023/06/09	2	82.50	13	82.92	82.50	-11	4,657	-0.24%
2023/06/08	2.4	82.36	2	83.35	82.30	0.4	4,711	0.01%
2023/06/07	6	84.60	17	84.13	84.50	-11	4,753	-0.23%
2023/06/06	6.4	82.75	0	0.00	82.10	6.4	4,774	0.13%
2023/06/05	0	0.00	22	84.77	84.30	-22	4,783	-0.46%
2023/06/02	0	83.00	11	83.77	83.50	-11	4,785	-0.23%
2023/06/01	2.3	83.68	0.1	83.50	83.20	2.2	4,809	0.05%
2023/05/31	1.1	84.64	2	85.35	85.00	-0.9	4,830	-0.02%
2023/05/30	1	83.50	1	83.90	84.00	0	4,864	0.00%
2023/05/29	4.2	83.38	8	83.50	83.70	-3.8	4,962	-0.08%
2023/05/26	15.4	81.71	1	84.00	81.70	14.4	5,002	0.29%
2023/05/25	5.3	83.00	18	83.10	82.90	-12.8	4,997	-0.26%
2023/05/24	2	81.35	4	82.43	83.20	-2	5,067	-0.04%
2023/05/23	0	0.00	2	82.30	82.40	-2	5,182	-0.04%
2023/05/22	9.1	81.12	14	81.80	81.00	-5	5,231	-0.09%
2023/05/19	1	79.80	9	80.32	80.10	-8	5,370	-0.15%
2023/05/18	1.1	79.31	3.1	79.91	79.70	-2.1	5,492	-0.04%
2023/05/17	10.1	78.01	34.2	78.46	78.70	-24.2	5,465	-0.44%
2023/05/16	5	77.20	9	78.06	77.10	-4	5,439	-0.07%
2023/05/15	5	73.76	2	74.10	74.30	3	5,379	0.06%
2023/05/12	1	74.20	1	74.30	74.20	0	5,372	0.00%
2023/05/11	27	74.10	2	75.30	74.10	25	5,389	0.46%
2023/05/10	11.1	75.87	14	74.92	75.70	-2.9	5,416	-0.05%
2023/05/09	16	73.95	38.1	74.79	73.80	-22.1	5,407	-0.41%
2023/05/08	8.1	77.51	6	76.35	76.00	2.1	5,381	0.04%
2023/05/05	11	78.54	0	78.50	80.50	11	5,271	0.21%
2023/05/04	0	0.00	2	78.25	78.00	-2	5,318	-0.04%
2023/05/03	3	78.70	2	78.75	78.50	1	5,364	0.02%
2023/05/02	1.1	79.36	11	79.05	79.80	-9.9	5,400	-0.18%
2023/04/28	8.1	80.20	2	79.55	79.10	6.1	5,442	0.11%
2023/04/26	1	77.31	0	0.00	78.70	1	5,359	0.02%
2023/04/25	14	82.81	1	82.80	79.00	13	5,334	0.24%
2023/04/24	7	82.27	2	82.00	82.20	5	5,277	0.09%
2023/04/21	1	81.60	22	82.76	81.50	-21	5,285	-0.40%
2023/04/20	10	84.03	2	83.50	83.20	8	5,273	0.15%
2023/04/19	24	85.90	12	85.33	85.10	12	5,294	0.23%
2023/04/18	15	88.37	0	88.20	87.80	15	5,295	0.28%
2023/04/17	12	89.92	4	89.68	89.30	8	5,247	0.15%
2023/04/14	53	89.94	21	89.56	89.40	32	5,271	0.61%
2023/04/13	22.1	89.16	7	89.14	87.80	15.1	5,269	0.29%
2023/04/12	40.6	90.83	18.1	91.03	91.40	22.5	5,117	0.44%
2023/04/11	40.1	85.59	33	85.12	86.90	7.1	4,723	0.15%
2023/04/10	4	81.58	14	81.45	81.70	-10	4,506	-0.22%
2023/04/07	11	81.82	37	82.26	83.00	-26	4,459	-0.58%
2023/04/06	46	75.95	51	76.21	78.00	-5	4,231	-0.12%
2023/03/31	0	0.00	1	77.50	77.50	-1	4,214	-0.02%
2023/03/30	0	0.00	1	77.70	77.50	-1	4,218	-0.02%
2023/03/29	4.1	77.30	50	78.18	77.10	-45.9	4,226	-1.09%
2023/03/28	0	79.17	10	78.72	78.80	-10	4,247	-0.24%
2023/03/24	23	78.24	2	78.25	78.50	21	4,260	0.49%
2023/03/23	36	77.41	13	77.59	77.50	23	4,255	0.54%
2023/03/22	6	79.23	19	79.42	78.80	-13	4,202	-0.31%
2023/03/21	37	81.85	26.5	80.16	80.90	10.5	4,105	0.26%
2023/03/20	18	79.03	105.2	77.58	81.00	-87.2	3,858	-2.26%	大賣/
2023/03/17	1	76.10	1.2	76.67	76.00	-0.2	3,720	-0.01%
2023/03/16	1	74.20	0	0.00	74.60	1	3,706	0.03%
2023/03/15	1	75.60	1	76.10	74.70	0	3,719	0.00%
2023/03/14	20	75.15	0	0.00	74.80	20	3,704	0.54%
2023/03/13	0	0.00	4	73.68	76.30	-4	3,722	-0.11%
2023/03/10	5	75.65	4.1	76.74	74.20	0.9	3,704	0.03%
2023/03/09	3.1	76.64	13	76.58	76.30	-10	3,732	-0.27%
2023/03/08	1	75.50	14.1	76.05	76.10	-13.1	3,713	-0.35%
2023/03/07	0	76.00	4	76.10	76.10	-4	3,711	-0.11%
2023/03/06	3	77.00	3	76.23	75.80	0	3,708	0.00%
2023/03/03	3	75.27	22	75.10	75.00	-19	3,693	-0.51%
2023/03/02	30.1	76.36	13	74.98	74.70	17.1	3,712	0.46%
2023/03/01	8.1	75.00	13	76.54	76.90	-4.9	3,645	-0.14%
2023/02/24	2	72.20	3	72.70	71.90	-1	3,589	-0.03%
2023/02/23	11	73.93	2	73.80	74.20	9	3,562	0.25%
2023/02/22	48	74.49	4	74.73	73.20	44	3,597	1.22%
2023/02/21	45.5	77.06	2.3	77.04	77.00	43.2	3,620	1.19%
2023/02/20	53.1	74.60	25	74.32	75.20	28.1	3,691	0.76%
2023/02/17	64	73.16	23	73.42	74.00	41	4,151	0.99%
2023/02/16	5	72.48	8	71.99	72.60	-3	4,027	-0.07%
2023/02/15	2	68.79	2	68.60	68.60	0	4,068	0.00%
2023/02/14	1	69.70	3	70.23	69.50	-2	4,204	-0.05%
2023/02/13	2	69.70	5	69.90	70.30	-3	4,815	-0.06%
2023/02/10	9	69.88	21	69.80	69.50	-12	5,014	-0.24%
2023/02/09	2	70.65	10	70.80	70.50	-8	5,118	-0.16%
2023/02/08	4	71.18	0	0.00	71.50	4	5,150	0.08%
2023/02/07	2	70.70	111	69.45	70.70	-109	5,122	-2.13%	大賣/鉅額交易
2023/02/06	4	68.85	101	69.84	68.80	-97	5,101	-1.90%	大賣/
2023/02/03	1	69.50	19	69.86	69.60	-18	5,106	-0.35%
2023/02/02	0	0.00	37	70.13	70.30	-37	5,155	-0.72%
2023/02/01	21	68.20	1	67.80	68.40	20	5,177	0.39%
2023/01/31	24.1	66.92	0	0.00	66.90	24.1	5,197	0.46%
2023/01/30	8	64.95	9	65.30	65.50	-1	5,194	-0.02%
2023/01/17	2	63.00	0	0.00	62.60	2	5,189	0.04%
2023/01/16	2	63.00	0	0.00	62.60	2	5,283	0.04%
2023/01/13	1	62.30	2	62.40	62.40	-1	5,404	-0.02%
2023/01/12	6	63.50	6	63.73	63.50	0	5,475	0.00%
2023/01/11	30	63.90	11	63.76	64.00	19	5,609	0.34%
2023/01/10	3	63.40	2	63.30	63.40	1	5,919	0.02%
2023/01/09	30	63.53	9	63.26	63.50	21	6,065	0.35%
2023/01/06	3	63.97	23	63.40	63.70	-20	6,035	-0.33%
2023/01/05	2	62.05	3	62.67	61.80	-1	5,979	-0.02%
2023/01/04	47.2	63.17	21	62.75	62.20	26.2	5,993	0.44%
2023/01/03	32	62.00	36	62.67	62.60	-4	5,910	-0.07%
2022/12/30	10	59.86	1	59.00	58.60	9	5,788	0.16%
2022/12/29	0	0.00	1	58.50	58.80	-1	5,809	-0.02%
2022/12/28	14	58.66	4	58.88	58.20	10	5,845	0.17%
2022/12/27	24	60.63	7	59.90	59.80	17	5,866	0.29%
2022/12/23	11	57.52	1	59.20	59.40	10	5,829	0.17%
2022/12/22	7	58.24	11	57.55	58.10	-4	5,827	-0.07%
2022/12/21	16	56.99	9	56.88	56.60	7	5,854	0.12%
2022/12/20	15.1	57.62	4	59.15	56.50	11.1	5,857	0.19%
2022/12/19	2.2	59.52	0	0.00	59.50	2.2	5,850	0.04%
2022/12/16	17.2	61.30	0	0.00	60.50	17.2	5,835	0.29%
2022/12/15	11	62.89	0.1	63.60	62.60	10.9	5,786	0.19%
2022/12/14	13	62.96	2	62.80	62.80	11	5,761	0.19%
2022/12/13	0	0.00	5	63.08	62.50	-5	5,747	-0.09%
2022/12/12	3	62.63	5	62.46	62.60	-2	5,742	-0.03%
2022/12/09	2	63.95	0	0.00	63.70	2	5,724	0.03%
2022/12/08	2	64.05	1	64.10	64.00	1	5,719	0.02%
2022/12/07	0	0.00	7	64.29	64.30	-7	5,716	-0.12%
2022/12/06	13	66.91	6	66.47	66.10	7	5,696	0.12%
2022/12/05	17	69.14	2	68.40	68.20	15	5,685	0.26%
2022/12/02	2.1	68.17	2	67.80	68.00	0.1	5,654	0.00%
2022/12/01	3	67.73	2	67.30	68.00	1	5,641	0.02%
2022/11/30	0	65.30	1	65.80	65.70	-1	5,581	-0.02%
2022/11/29	22	64.41	1.2	64.33	64.30	20.8	5,610	0.37%
2022/11/25	3	65.10	5	65.30	65.20	-2	5,617	-0.04%
2022/11/24	2	65.85	4	66.25	66.10	-2	5,615	-0.04%
2022/11/23	0	0.00	4	64.08	64.30	-4	5,568	-0.07%
2022/11/22	5	63.76	0	0.00	63.60	5	5,568	0.09%
2022/11/21	4	65.40	0	67.00	65.50	4	5,547	0.07%
2022/11/18	11	68.57	40	68.76	67.60	-29	5,540	-0.52%
2022/11/17	43	69.24	39	68.45	68.30	4	5,558	0.07%
2022/11/16	36	67.40	24	67.42	69.00	12	5,487	0.22%
2022/11/15	67.2	62.94	191.6	62.03	67.40	-124.4	5,320	-2.34%	大賣/鉅額交易
2022/11/14	12	67.50	4	67.50	67.50	8	4,863	0.16%
2022/11/11	11	75.60	18	78.16	75.00	-7	4,998	-0.14%
2022/11/10	12	75.24	16	75.66	75.00	-4	4,862	-0.08%
2022/11/09	66.1	77.68	52	77.43	76.80	14.1	4,819	0.29%
2022/11/08	15	72.71	24	75.07	76.50	-9	4,351	-0.21%
2022/11/07	17	70.24	11	69.87	69.60	6	4,334	0.14%
2022/11/04	9	66.16	3	65.63	66.60	6	4,277	0.14%
2022/11/03	3	66.93	4	67.00	67.00	-1	4,307	-0.02%
2022/11/02	4.1	68.21	1	67.80	67.80	3.1	4,309	0.07%
2022/11/01	11	68.09	2	68.00	68.00	9	4,366	0.21%
2022/10/31	1	68.00	0	0.00	68.50	1	4,354	0.02%
2022/10/28	23.2	69.02	21	67.53	67.00	2.2	4,338	0.05%
2022/10/27	8	71.98	7	71.99	72.90	1	4,307	0.02%
2022/10/26	6	69.63	4.5	69.90	70.00	1.5	4,326	0.03%
2022/10/25	5	69.12	3	69.47	68.60	2	4,422	0.05%
2022/10/24	17	71.44	12	70.61	69.50	5	4,469	0.11%
2022/10/21	8.3	71.85	6	69.97	69.90	2.3	4,596	0.05%
2022/10/20	10	73.78	10	73.82	74.00	0	4,546	0.00%
2022/10/19	9.6	73.93	4	74.33	74.90	5.6	4,500	0.12%
2022/10/18	9.3	73.15	17.1	73.64	74.00	-7.7	4,386	-0.18%
2022/10/17	10	67.13	9.2	70.03	70.80	0.8	4,107	0.02%
2022/10/14	1	63.50	8.1	64.61	65.60	-7.1	3,981	-0.18%
2022/10/13	2	63.30	2	60.10	60.00	0	4,016	0.00%
2022/10/12	3	64.53	4	64.35	65.70	-1	4,029	-0.02%
2022/10/11	0	0.00	7	65.67	65.40	-7	4,023	-0.17%
2022/10/07	4	68.73	5.2	69.23	67.90	-1.2	4,017	-0.03%
2022/10/06	36	67.83	9	67.76	68.00	27	4,013	0.67%
2022/10/05	5	66.08	9.9	66.80	67.20	-4.9	4,016	-0.12%
2022/10/04	5	64.28	4.5	64.27	64.80	0.6	4,013	0.01%
2022/10/03	1	61.50	4	61.60	61.70	-3	4,018	-0.07%
2022/09/30	2	60.60	1	60.90	61.00	1	4,083	0.02%
2022/09/29	18	59.89	11	60.00	59.40	7	4,167	0.17%
2022/09/28	1	62.10	3	61.00	59.70	-2	4,243	-0.05%
2022/09/27	0	0.00	4	61.93	62.70	-4	4,281	-0.09%
2022/09/26	8.1	61.70	3.2	61.33	60.80	5	4,336	0.11%
2022/09/23	0	0.00	1	66.20	66.20	-1	4,392	-0.02%
2022/09/22	8	67.36	4	67.20	67.30	4	4,441	0.09%
2022/09/21	0	0.00	1	68.50	68.20	-1	4,466	-0.02%
2022/09/20	0	0.00	8	68.80	68.70	-8	4,489	-0.18%
2022/09/19	0	69.00	0	0.00	68.60	0	4,527	0.00%
2022/09/16	2	69.95	2	70.10	69.50	0	4,574	0.00%
2022/09/15	12	71.70	0	0.00	71.00	12	4,639	0.26%
2022/09/14	11	70.03	12	70.35	71.10	-1	4,722	-0.02%
2022/09/13	3	71.50	2	71.65	71.10	1	4,779	0.02%
2022/09/12	2	71.00	2	71.20	70.70	0	4,887	0.00%
2022/09/08	1	69.80	2	69.90	69.90	-1	4,964	-0.02%
2022/09/07	2	68.55	0	0.00	68.30	2	4,991	0.04%
2022/09/06	2	70.20	0	72.50	69.50	2	4,993	0.04%
2022/09/05	10	74.06	1	72.60	71.90	9	4,984	0.18%
2022/09/02	1	77.10	4	76.43	76.10	-3	4,963	-0.06%
2022/09/01	3.2	75.99	18	75.36	75.10	-14.8	4,958	-0.30%
2022/08/31	0	0.00	2.2	75.25	77.00	-2.2	4,952	-0.04%
2022/08/30	0	0.00	2	74.70	74.90	-2	4,964	-0.04%
2022/08/29	5	74.98	0	0.00	74.30	5	4,984	0.10%
2022/08/26	8	78.02	5	78.60	77.30	3	4,987	0.06%
2022/08/25	7.5	78.89	3	78.57	78.10	4.5	5,040	0.09%
2022/08/24	43.1	78.88	39.7	78.65	78.00	3.3	5,252	0.06%
2022/08/23	2.1	76.16	7	76.51	76.60	-5	5,210	-0.10%
2022/08/22	11	78.25	0	0.00	77.80	11	5,185	0.21%
2022/08/19	7	78.84	18.6	78.11	77.90	-11.6	5,145	-0.23%
2022/08/18	8	78.24	25	78.32	77.80	-17	5,075	-0.33%
2022/08/17	6	75.55	7	75.20	75.10	-1	4,915	-0.02%
2022/08/16	9	76.33	8	76.95	76.00	1	4,912	0.02%
2022/08/15	15	78.03	10.1	77.96	78.50	4.9	4,862	0.10%
2022/08/12	35.1	75.14	24	74.43	75.20	11.1	4,746	0.23%
2022/08/11	10	70.98	3	70.87	70.80	7	4,603	0.15%
2022/08/10	3	69.67	19	69.17	70.60	-16	4,606	-0.35%
2022/08/09	12	68.90	82	68.98	68.90	-70	4,544	-1.54%
2022/08/08	7	68.33	16	67.33	69.50	-9	4,547	-0.20%
2022/08/05	3	67.50	4.1	67.43	67.30	-1.1	4,483	-0.02%
2022/08/04	10	65.73	5	66.08	66.70	5	4,484	0.11%
2022/08/03	5	67.66	3	67.47	67.70	2	4,456	0.04%
2022/08/02	16	67.73	7	66.97	66.60	9	4,450	0.20%
2022/08/01	15.1	70.45	8	70.40	69.90	7.1	4,395	0.16%
2022/07/29	17	74.82	12	74.59	74.10	5	4,285	0.12%
2022/07/28	33	78.24	17	79.12	76.60	16	4,233	0.38%
2022/07/27	8	96.28	14.3	95.88	96.70	-6.3	4,070	-0.15%
2022/07/26	9	96.66	2	97.15	96.20	7	4,018	0.17%
2022/07/25	104	100.01	1	100.00	99.00	103	4,036	2.55%	大買/鉅額交易
2022/07/22	12.7	103.37	20.1	102.12	101.50	-7.4	4,072	-0.18%
2022/07/21	2.1	101.77	4	102.13	102.50	-2	4,139	-0.05%
2022/07/20	11	101.36	5	101.10	101.00	6	4,284	0.14%
2022/07/19	29	95.98	8	97.76	98.60	21	4,288	0.49%
2022/07/18	7	94.07	23	94.13	95.60	-16	4,245	-0.38%
2022/07/15	3	91.40	4	91.55	92.10	-1	4,259	-0.02%
2022/07/14	7	90.80	5.1	90.85	91.00	1.9	4,246	0.04%
2022/07/13	0	0.00	6	89.33	89.30	-6	4,230	-0.14%
2022/07/12	5	87.62	5	87.68	86.60	0	4,242	0.00%
2022/07/11	2	90.10	4	89.91	90.00	-2	4,267	-0.05%
2022/07/08	10	90.42	11	90.17	90.60	-1	4,246	-0.02%
2022/07/07	10	86.89	14	85.54	87.80	-4	4,192	-0.10%
2022/07/06	8	87.13	19	86.91	86.20	-11	4,143	-0.27%
2022/07/05	7	85.66	35	85.27	86.50	-28	4,142	-0.68%
2022/07/04	4	84.60	5	84.50	83.70	-1	4,137	-0.02%
2022/07/01	9	85.20	16	84.32	81.90	-7	4,170	-0.17%
2022/06/30	7.1	90.10	4	91.00	90.00	3.1	4,076	0.08%
2022/06/29	1	92.20	3	94.13	93.80	-2	4,020	-0.05%
2022/06/28	1	94.70	1	94.90	94.70	0	3,986	0.00%
2022/06/27	0	0.00	3	96.73	97.10	-3	3,975	-0.08%
2022/06/24	7	93.41	4	93.45	93.70	3	3,952	0.08%
2022/06/23	14	92.52	18	92.84	91.70	-4	3,908	-0.10%
2022/06/22	13.2	93.82	13	93.38	91.70	0.2	3,866	0.00%
2022/06/21	7	96.03	13.2	95.62	97.50	-6.2	3,801	-0.16%
2022/06/20	27.3	97.22	32.1	96.78	93.60	-4.8	3,775	-0.13%
2022/06/17	42	103.11	9	102.61	102.00	33	3,668	0.90%
2022/06/16	6.1	110.23	6	110.42	107.00	0	3,615	0.00%
2022/06/15	4	113.75	2	113.75	112.50	2	3,608	0.06%
2022/06/14	2	115.00	1	114.00	116.00	1	3,636	0.03%
2022/06/13	2.1	114.28	1.5	115.32	115.00	0.6	3,650	0.02%
2022/06/10	33	117.05	5	117.20	118.00	28	3,665	0.76%
2022/06/09	5	117.80	2	117.75	117.50	3	3,667	0.08%
2022/06/08	1	121.50	2	119.25	118.50	-1	3,680	-0.03%
2022/06/07	2	119.25	41	119.71	120.00	-39	3,688	-1.06%
2022/06/06	1	118.50	19	118.95	119.00	-18	3,691	-0.49%
2022/06/02	17	119.47	7	119.93	119.00	10	3,742	0.27%
2022/06/01	26	121.21	26	120.79	121.00	0	3,709	0.00%
2022/05/31	3.1	114.84	9	114.72	115.00	-5.9	3,485	-0.17%
2022/05/30	5	113.70	0	0.00	114.00	5	3,492	0.14%
2022/05/27	0	0.00	3	111.83	111.50	-3	3,558	-0.08%
2022/05/26	2	110.00	6	110.75	109.50	-4	3,583	-0.11%
2022/05/25	3	109.51	4	109.75	110.00	-1	3,758	-0.03%
2022/05/24	8	110.44	2	109.75	109.50	6	4,117	0.15%
2022/05/23	6	113.92	5	112.90	113.00	1	4,198	0.02%
2022/05/20	8.1	117.94	8	115.63	115.50	0.1	4,183	0.00%
2022/05/19	10.1	116.26	16	117.25	118.50	-6	4,166	-0.14%
2022/05/18	14	117.57	20	117.80	118.50	-6	4,147	-0.14%
2022/05/17	3	113.83	6	115.17	115.00	-3	4,103	-0.07%
2022/05/16	2	115.50	5	114.30	113.00	-3	4,113	-0.07%
2022/05/13	35	116.07	0	0.00	115.00	35	4,163	0.84%
2022/05/12	10	114.40	18	114.64	114.50	-8	4,183	-0.19%
2022/05/11	9	115.83	30	114.72	114.50	-21	4,171	-0.50%
2022/05/10	8	114.75	25.4	113.78	117.50	-17.4	4,182	-0.42%
2022/05/09	7	113.93	3	115.00	113.00	4	4,171	0.10%
2022/05/06	19	117.13	10	116.30	117.00	9	4,173	0.22%
2022/05/05	10	120.30	6	120.17	119.50	4	4,177	0.10%
2022/05/04	10	117.90	8	118.75	119.00	2	4,159	0.05%
2022/05/03	2	116.25	2	116.75	117.00	0	4,139	0.00%
2022/04/29	11	117.82	8	118.94	116.00	3	4,183	0.07%
2022/04/28	6	115.33	5	115.30	115.50	1	4,171	0.02%
2022/04/27	40	113.35	13	114.42	116.00	27	4,117	0.66%
2022/04/26	42.1	121.90	14.8	121.84	119.00	27.3	4,020	0.68%
2022/04/25	22.3	117.02	23	117.46	118.50	-0.8	3,885	-0.02%
2022/04/22	9	122.39	19	122.11	122.00	-10	3,870	-0.26%
2022/04/21	32	125.81	7.2	126.16	125.50	24.9	3,937	0.63%
2022/04/20	6	122.00	8	122.25	122.50	-2	3,919	-0.05%
2022/04/19	229	123.19	4	123.63	121.00	225	4,027	5.59%	大買/鉅額交易
2022/04/18	194	120.34	7	121.57	122.50	187	4,064	4.60%	大買/鉅額交易
2022/04/15	632.2	125.59	23	124.07	122.50	609.2	4,097	14.87%	大買/鉅額交易
2022/04/14	515	128.80	5	129.00	129.00	510	4,152	12.28%	大買/鉅額交易
2022/04/13	56.2	127.32	4	128.63	128.50	52.2	4,267	1.22%
2022/04/12	807	126.50	6	126.83	128.00	801	4,364	18.35%	大買/鉅額交易
2022/04/11	444.2	127.74	24	128.35	126.00	420.2	4,512	9.31%	大買/鉅額交易
2022/04/08	383.1	131.33	22	131.84	131.00	361.1	4,545	7.94%	大買/鉅額交易
2022/04/07	34.3	135.74	84	136.86	131.00	-49.7	4,502	-1.10%
2022/04/06	5	143.10	2	143.00	142.50	3	4,416	0.07%
2022/04/01	2	143.50	4	144.50	145.00	-2	4,538	-0.04%
2022/03/31	2	146.50	4.1	147.13	146.00	-2.1	4,634	-0.05%
2022/03/30	4	148.25	1	149.50	148.00	3	4,706	0.06%
2022/03/29	4	147.75	1	149.00	148.00	3	4,718	0.06%
2022/03/28	4	146.63	1	147.50	147.00	3	4,760	0.06%
2022/03/25	2	150.50	5.3	150.76	149.50	-3.3	4,806	-0.07%
2022/03/24	1	151.00	1.1	151.98	152.00	-0.1	4,901	0.00%
2022/03/23	1	150.50	12	151.42	151.50	-11	4,982	-0.22%
2022/03/22	2.2	148.41	0	0.00	148.00	2.2	5,150	0.04%
2022/03/21	4.1	150.13	2.1	150.71	150.00	2	5,207	0.04%
2022/03/18	4	148.63	1	148.50	149.00	3	5,238	0.06%
2022/03/17	28	147.98	4	148.00	148.00	24	5,245	0.46%
2022/03/16	17	144.59	29.1	143.74	145.00	-12.1	5,277	-0.23%
2022/03/15	1	144.00	14	144.61	144.00	-13	5,332	-0.24%
2022/03/14	4	146.75	19	146.16	148.00	-15	5,398	-0.28%
2022/03/11	6.1	145.41	8.1	145.06	145.00	-2	5,615	-0.04%
2022/03/10	8.2	149.54	1	150.50	148.00	7.2	5,715	0.13%
2022/03/09	7.2	145.77	4	146.38	146.00	3.2	5,782	0.06%
2022/03/08	25.2	145.23	4.2	146.75	142.50	21	5,897	0.36%
2022/03/07	11.1	148.36	9.2	147.78	147.00	1.9	5,927	0.03%
2022/03/04	11.1	153.73	4.2	153.68	153.00	6.9	5,994	0.11%
2022/03/03	18.6	156.16	30	156.00	156.00	-11.5	6,127	-0.19%
2022/03/02	58.1	157.93	27	156.30	156.50	31.1	6,211	0.50%
2022/03/01	6.1	153.08	13	152.85	153.50	-7	6,202	-0.11%
2022/02/25	49	156.35	31.3	156.79	152.00	17.7	6,280	0.28%
2022/02/24	68.1	156.49	49.2	156.23	156.00	18.8	6,265	0.30%
2022/02/23	30.1	152.90	24	152.06	154.50	6	6,083	0.10%
2022/02/22	8.3	146.15	15	145.97	146.00	-6.7	6,358	-0.10%
2022/02/21	5.1	148.30	4	149.25	149.50	1.1	7,504	0.01%
2022/02/18	21.2	148.14	6	148.25	150.00	15.2	8,235	0.18%
2022/02/17	4.1	149.23	12.1	149.12	149.50	-8	8,303	-0.10%
2022/02/16	9.1	148.39	9.1	147.84	147.50	0	8,404	0.00%
2022/02/15	14.1	147.29	4	147.13	146.00	10.1	8,455	0.12%
2022/02/14	4.1	148.88	4	149.38	149.50	0	8,475	0.00%
2022/02/11	3	152.83	6	153.00	152.50	-3	8,516	-0.03%
2022/02/10	9.2	153.89	6	153.25	153.50	3.2	8,699	0.04%
2022/02/09	18.7	154.56	20	155.45	156.50	-1.3	8,765	-0.01%
2022/02/08	5	151.20	8.1	150.95	153.00	-3.1	8,868	-0.03%
2022/02/07	2	145.50	6	143.50	146.50	-4	8,910	-0.04%
2022/01/26	5.2	146.29	17	145.38	145.50	-11.8	8,992	-0.13%
2022/01/25	8	148.13	9	146.62	145.00	-1	9,153	-0.01%
2022/01/24	29.1	148.05	11.1	148.04	149.50	18	9,426	0.19%
2022/01/21	22.1	150.24	22	151.34	149.50	0.1	9,663	0.00%
2022/01/20	4.2	153.79	0	0.00	154.00	4.2	10,078	0.04%
2022/01/19	4	154.88	10	153.65	155.00	-6	10,230	-0.06%
2022/01/18	43.5	159.66	16	157.66	155.50	27.5	10,457	0.26%
2022/01/17	30	155.73	4	157.25	157.50	26	10,516	0.25%
2022/01/14	41.2	151.30	7	149.79	152.00	34.2	10,633	0.32%
2022/01/13	6	156.08	11	155.82	155.00	-5	11,031	-0.05%
2022/01/12	19.2	155.01	17.2	154.64	156.00	2	11,081	0.02%
2022/01/11	12	159.17	29	158.66	159.00	-17	11,147	-0.15%
2022/01/10	25	161.44	34.2	160.35	163.50	-9.2	11,206	-0.08%
2022/01/07	45.8	160.14	32.2	160.57	159.00	13.6	11,373	0.12%
2022/01/06	30.7	163.71	36	163.53	163.00	-5.3	11,458	-0.05%
2022/01/05	22.2	168.19	54	167.80	167.50	-31.8	11,517	-0.28%
2022/01/04	42	174.86	41.4	174.29	172.50	0.6	11,520	0.01%
2022/01/03	31	174.58	31.6	173.72	176.50	-0.6	11,503	-0.01%
2021/12/30	6.2	171.98	2	171.50	171.50	4.2	11,577	0.04%
2021/12/29	4.1	171.63	4.2	171.71	171.00	-0.1	11,897	0.00%
2021/12/28	49.8	172.52	11.4	172.74	171.00	38.4	12,314	0.31%
2021/12/27	19.2	170.36	23.1	170.87	173.00	-3.9	12,392	-0.03%
2021/12/24	5.3	169.97	16	167.88	167.50	-10.7	12,543	-0.09%
2021/12/23	6.5	171.33	5	171.10	170.50	1.4	12,641	0.01%
2021/12/22	16.4	172.28	8	172.44	171.00	8.4	12,757	0.07%
2021/12/21	11.5	172.37	23.1	171.95	172.50	-11.6	12,817	-0.09%
2021/12/20	30.7	172.31	33.2	172.58	170.50	-2.5	12,865	-0.02%
2021/12/17	42	171.54	9	170.56	170.00	33	12,878	0.26%
2021/12/16	22.2	172.32	35.4	172.54	173.00	-13.3	12,975	-0.10%
2021/12/15	22.1	163.93	17	165.71	167.50	5.1	12,895	0.04%
2021/12/14	14.4	161.66	14.8	162.12	160.50	-0.4	12,907	0.00%
2021/12/13	20	166.53	6	167.17	167.00	14	12,940	0.11%
2021/12/10	25.1	165.92	22.3	165.80	165.50	2.8	13,087	0.02%
2021/12/09	9.1	172.13	20.5	171.16	169.00	-11.4	13,075	-0.09%
2021/12/08	14	175.50	15.4	174.64	173.00	-1.4	13,121	-0.01%
2021/12/07	35	174.12	31.1	175.57	173.00	3.9	13,391	0.03%
2021/12/06	12.4	172.93	15.2	172.55	172.50	-2.8	13,493	-0.02%
2021/12/03	25	169.86	20.1	170.12	170.50	4.9	13,607	0.04%
2021/12/02	32.2	169.96	32	168.17	166.50	0.2	13,776	0.00%
2021/12/01	21.2	168.74	18.1	168.91	169.50	3.1	14,020	0.02%
2021/11/30	13.4	167.26	3	166.17	166.00	10.4	14,345	0.07%
2021/11/29	10.1	159.09	7	160.43	163.50	3.1	14,557	0.02%
2021/11/26	6	165.17	46	167.46	162.50	-40	14,708	-0.27%
2021/11/25	11	169.14	16.1	169.47	168.00	-5.1	15,011	-0.03%
2021/11/24	32.3	168.31	16	167.94	169.00	16.3	15,081	0.11%
2021/11/23	38.2	172.50	41.2	170.65	169.00	-3	15,233	-0.02%
2021/11/22	25.7	175.72	27	176.02	176.50	-1.3	15,337	-0.01%
2021/11/19	42.4	175.94	49.2	176.49	172.50	-6.7	15,709	-0.04%
2021/11/18	261.4	177.63	193.4	179.15	173.50	68	15,879	0.43%	大買/大賣/
2021/11/17	66.9	167.31	92	166.77	171.50	-25.1	15,099	-0.17%
2021/11/16	25.2	156.16	11	156.59	156.00	14.2	14,940	0.10%
2021/11/15	23.1	159.29	9	158.33	156.50	14.1	15,536	0.09%
2021/11/12	16.2	155.41	14.1	155.00	155.00	2.2	16,770	0.01%
2021/11/11	12.1	153.72	20	153.78	154.50	-8	16,996	-0.05%
2021/11/10	8.2	153.30	5	153.50	152.50	3.2	17,198	0.02%
2021/11/09	47	155.86	43.1	156.08	155.50	3.9	17,489	0.02%
2021/11/08	6.1	152.08	19	151.29	152.00	-12.9	17,513	-0.07%
2021/11/05	35	147.99	30	147.85	148.50	5	17,807	0.03%
2021/11/04	9.3	145.36	3	145.50	144.50	6.3	18,007	0.03%
2021/11/03	11	146.86	16.2	146.88	148.50	-5.2	18,247	-0.03%
2021/11/02	37	145.76	18	147.22	144.00	19	18,473	0.10%
2021/11/01	64.1	153.35	58.1	152.21	150.00	6	18,641	0.03%
2021/10/29	68.1	164.37	40.5	162.10	160.00	27.6	18,846	0.15%
2021/10/28	94.1	166.47	89	166.72	164.00	5.1	19,154	0.03%
2021/10/27	15.5	156.92	12.3	157.03	158.50	3.3	19,858	0.02%
2021/10/26	40	154.68	67	155.13	152.50	-27	20,775	-0.13%
2021/10/25	12	146.67	16	146.94	149.00	-4	21,535	-0.02%
2021/10/22	51	150.10	22	149.00	148.00	29	22,191	0.13%
2021/10/21	47	154.50	43	154.33	151.00	4	22,793	0.02%
2021/10/20	23.1	146.30	20	146.55	147.00	3.1	23,424	0.01%
2021/10/19	11	145.86	11.1	146.09	145.50	-0.1	24,926	0.00%
2021/10/18	4	142.25	6	140.58	143.00	-2	25,500	-0.01%
2021/10/15	26	141.56	26	141.27	141.00	0	25,649	0.00%
2021/10/14	25	138.06	37	137.39	139.00	-12	25,598	-0.05%
2021/10/13	28.1	136.11	36	135.76	134.00	-8	25,541	-0.03%
2021/10/12	10	141.25	6	143.16	139.00	4	25,547	0.02%
2021/10/08	9.3	146.08	3	144.66	145.00	6.3	25,639	0.02%
2021/10/07	20	146.38	25	146.96	147.00	-5	25,668	-0.02%
2021/10/06	102	146.66	90	143.76	140.00	12	25,703	0.05%	大買/
2021/10/05	53.1	146.60	47.6	147.13	150.50	5.5	25,490	0.02%
2021/10/04	23	145.93	69.6	141.73	139.50	-46.6	25,173	-0.18%
2021/10/01	35.1	152.26	36	150.47	148.50	-0.9	25,123	0.00%
2021/09/30	22	153.91	25.2	154.67	155.00	-3.2	25,106	-0.01%
2021/09/29	14	155.11	21	156.41	153.50	-7	25,212	-0.03%
2021/09/28	37.1	164.92	22	167.07	162.00	15.1	25,688	0.06%
2021/09/27	21	167.12	17	168.03	168.00	4	25,883	0.02%
2021/09/24	25.2	163.97	25.5	165.22	164.00	-0.3	26,181	0.00%
2021/09/23	64.2	159.54	74.1	161.22	161.00	-9.9	26,339	-0.04%
2021/09/22	20.3	161.27	18	161.72	160.50	2.3	26,604	0.01%
2021/09/17	9	166.89	2	167.25	169.50	7	26,950	0.03%
2021/09/16	21	168.07	20	166.95	165.50	1	27,110	0.00%
2021/09/15	54.1	166.99	15.2	166.22	165.00	38.9	27,266	0.14%
2021/09/14	6	177.33	23	178.37	176.50	-17	27,647	-0.06%
2021/09/13	40.2	179.55	32	178.39	175.00	8.2	28,072	0.03%
2021/09/10	77.7	185.01	49	185.04	179.00	28.7	28,528	0.10%
2021/09/09	33	178.65	46.1	177.01	179.50	-13.1	28,530	-0.05%
2021/09/08	26.2	172.48	22	173.32	169.00	4.2	28,671	0.01%
2021/09/07	57.1	175.70	131.2	177.09	176.50	-74.2	29,141	-0.25%	大賣/
2021/09/06	51.2	173.89	58.5	174.99	174.50	-7.2	29,420	-0.02%
2021/09/03	51	183.58	70.4	185.07	180.50	-19.4	29,785	-0.07%
2021/09/02	52.2	190.82	73	188.11	186.00	-20.8	30,498	-0.07%
2021/09/01	52	194.33	58	194.37	195.50	-6	31,476	-0.02%
2021/08/31	71	194.63	70.1	193.34	191.50	0.9	32,096	0.00%
2021/08/30	37	190.31	26	189.96	189.00	11	32,647	0.03%
2021/08/27	34.3	190.13	35.2	190.03	190.50	-0.9	33,242	0.00%
2021/08/26	51.1	191.62	87	191.56	190.50	-35.9	34,115	-0.11%
2021/08/25	69.6	192.42	59	190.85	193.50	10.6	35,424	0.03%
2021/08/24	113.2	196.57	40.3	194.65	190.00	73	35,921	0.20%	大買/
2021/08/23	66.2	201.58	66	201.52	202.00	0.2	36,217	0.00%
2021/08/20	95.1	193.76	81.2	192.84	190.50	13.8	36,492	0.04%
2021/08/19	158.4	202.65	153.1	198.69	189.50	5.3	36,702	0.01%	大買/大賣/
2021/08/18	189.1	198.10	130.3	201.34	208.00	58.8	36,877	0.16%	大買/大賣/
2021/08/17	58.7	216.85	82	212.51	207.50	-23.3	37,064	-0.06%
2021/08/16	27.1	222.95	47.3	220.73	221.00	-20.2	37,988	-0.05%
2021/08/13	50.1	233.13	20	235.26	224.00	30	38,240	0.08%
2021/08/12	35	237.59	17	238.12	236.50	18	38,758	0.05%
2021/08/11	36.1	240.53	44.7	240.49	237.00	-8.6	39,687	-0.02%
2021/08/10	48	252.74	22.1	253.46	248.50	26	39,841	0.07%
2021/08/09	56.2	263.83	19	260.32	252.00	37.2	40,193	0.09%
2021/08/06	57	266.25	75.1	267.65	269.50	-18.1	41,121	-0.04%
2021/08/05	58.1	267.86	98.1	267.42	265.50	-40	41,868	-0.10%
2021/08/04	107.2	276.61	235.6	278.34	274.00	-128.3	42,818	-0.30%	大買/大賣/鉅額交易
2021/08/03	50.3	285.20	49.5	284.19	282.50	0.8	42,779	0.00%
2021/08/02	199.7	291.36	143.4	290.14	280.00	56.3	42,832	0.13%	大買/大賣/
2021/07/30	58.8	280.51	89.4	279.99	276.50	-30.7	42,231	-0.07%
2021/07/29	95.1	263.16	102.9	266.09	275.00	-7.8	41,722	-0.02%	大賣/
2021/07/28	101.7	273.96	24	269.67	261.00	77.7	41,284	0.19%	大買/
2021/07/27	87	281.76	71.5	283.25	290.00	15.5	41,322	0.04%
2021/07/26	147.1	283.31	89.4	280.79	276.00	57.7	40,993	0.14%	大買/
2021/07/23	114.1	262.50	129.6	266.28	270.50	-15.5	40,197	-0.04%	大買/大賣/
2021/07/22	115.1	239.30	84.9	239.90	246.00	30.2	39,107	0.08%	大買/
2021/07/21	2	218.50	32.1	216.95	224.00	-30.1	38,837	-0.08%
2021/07/20	26	217.85	21	219.74	214.00	5	39,098	0.01%
2021/07/19	35	227.61	20.3	225.98	226.00	14.7	39,414	0.04%
2021/07/16	8	225.81	15	224.20	225.50	-7	39,721	-0.02%
2021/07/15	53	221.86	15.2	220.42	224.50	37.8	40,297	0.09%
2021/07/14	16.2	212.26	23	210.07	215.50	-6.9	41,013	-0.02%
2021/07/13	23.3	218.79	27	217.89	210.00	-3.7	41,311	-0.01%
2021/07/12	5.7	222.04	7	223.57	221.00	-1.3	42,235	0.00%
2021/07/09	8.1	222.24	7	222.50	220.50	1.1	43,038	0.00%
2021/07/08	7.2	227.76	25	226.14	225.00	-17.8	43,962	-0.04%
2021/07/07	16	228.94	28	230.25	224.00	-12	44,613	-0.03%
2021/07/06	29.3	233.55	22.3	233.20	231.00	7.1	45,041	0.02%
2021/07/05	50.1	236.57	45.2	239.92	238.50	4.9	45,758	0.01%
2021/07/02	23	229.11	24	227.29	228.00	-1	45,754	0.00%
2021/07/01	27	227.93	30.1	226.82	222.00	-3.1	45,948	-0.01%
2021/06/30	21.1	224.03	17	224.53	226.00	4.1	46,289	0.01%
2021/06/29	37.2	232.60	27	229.52	219.00	10.2	46,999	0.02%
2021/06/28	34.2	227.75	52.1	226.19	233.00	-18	46,737	-0.04%
2021/06/25	22	221.27	14	221.07	220.00	8	46,470	0.02%
2021/06/24	10.1	216.54	109.3	218.80	217.00	-99.2	46,369	-0.21%	大賣/
2021/06/23	127.6	224.05	30	220.37	217.50	97.6	46,246	0.21%	大買/
2021/06/22	28.1	214.71	52.8	213.78	212.50	-24.7	45,753	-0.05%
2021/06/21	57.2	213.58	186.2	211.55	208.00	-129	45,360	-0.28%	大賣/鉅額交易
2021/06/18	60.2	227.44	110	221.86	222.50	-49.8	44,912	-0.11%	大賣/
2021/06/17	22.1	224.36	46	223.86	228.50	-24	44,681	-0.05%
2021/06/16	53	234.78	86.1	233.94	223.00	-33.2	44,410	-0.07%
2021/06/15	30.6	244.28	20.4	244.48	242.50	10.2	43,982	0.02%
2021/06/11	47.2	243.39	34	242.51	241.00	13.2	44,896	0.03%
2021/06/10	170.4	247.89	88.5	244.40	240.00	81.9	44,973	0.18%	大買/
2021/06/09	71.7	240.12	154.3	240.88	248.00	-82.6	44,862	-0.18%	大賣/
2021/06/08	54.2	239.41	75.2	239.27	230.50	-20.9	44,752	-0.05%
2021/06/07	63.1	231.35	93.2	231.60	238.00	-30.1	44,289	-0.07%
2021/06/04	43.6	229.37	39.2	230.29	226.50	4.4	43,743	0.01%
2021/06/03	49.6	225.15	59	223.99	230.00	-9.4	43,243	-0.02%
2021/06/02	191.9	234.34	88.2	227.23	216.00	103.7	42,269	0.25%	大買/鉅額交易
2021/06/01	53	229.12	118.8	229.52	232.50	-65.8	40,906	-0.16%	大賣/
2021/05/31	51.2	206.96	77.2	208.81	211.50	-26	39,973	-0.07%
2021/05/28	62.3	203.75	37.4	202.83	199.50	24.8	39,364	0.06%
2021/05/27	66.1	198.10	57	197.92	200.00	9.1	39,070	0.02%
2021/05/26	81.6	198.71	92.7	198.35	192.50	-11.2	38,520	-0.03%
2021/05/25	132.5	201.30	54.2	202.57	199.50	78.3	37,898	0.21%	大買/
2021/05/24	139.1	187.31	92.1	186.88	190.00	47	36,643	0.13%	大買/
2021/05/21	38	171.59	28	172.27	176.00	10	35,838	0.03%
2021/05/20	93.3	174.52	38	172.64	169.00	55.3	35,635	0.16%
2021/05/19	66	172.83	103	174.17	179.00	-37	35,152	-0.11%	大賣/
2021/05/18	37.1	158.90	58	159.30	163.00	-20.9	34,334	-0.06%
2021/05/17	71	156.58	49	154.62	148.50	22	34,113	0.06%
2021/05/14	91.6	177.06	142.1	178.14	164.50	-50.5	33,842	-0.15%	大賣/
2021/05/13	95.1	164.59	77	167.28	171.00	18.1	32,760	0.06%
2021/05/12	115	159.03	130.2	157.35	161.00	-15.2	31,940	-0.05%	大買/大賣/
2021/05/11	47.1	165.73	23	166.46	162.50	24.1	30,804	0.08%
2021/05/10	62.1	186.83	56.4	187.38	180.50	5.7	30,623	0.02%
2021/05/07	46.3	178.73	45.9	181.53	183.00	0.4	30,225	0.00%
2021/05/06	48	174.58	32	173.83	171.00	16	29,853	0.05%
2021/05/05	73.1	178.14	22	184.09	172.50	51.1	29,380	0.17%
2021/05/04	84	174.84	89.6	182.78	191.50	-5.6	29,111	-0.02%
2021/05/03	64.1	188.58	15.5	194.34	179.50	48.6	28,545	0.17%
2021/04/29	63.6	200.71	60	200.19	199.00	3.6	28,395	0.01%
2021/04/28	97.1	202.60	102.2	201.87	201.00	-5.1	28,586	-0.02%	大賣/
2021/04/27	47.1	200.62	36	199.54	195.50	11.1	28,353	0.04%
2021/04/26	50	197.66	52	195.67	196.50	-2	28,220	-0.01%
2021/04/23	43	183.09	65.1	188.70	193.50	-22.1	28,108	-0.08%
2021/04/22	61.5	183.74	41	182.02	176.00	20.5	28,446	0.07%
2021/04/21	64.9	175.81	101	177.24	179.00	-36.1	28,387	-0.13%	大賣/
2021/04/20	84.3	198.26	37.3	197.85	182.00	47	27,900	0.17%
2021/04/19	114.4	201.09	18.1	202.80	198.50	96.3	27,235	0.35%	大買/
2021/04/16	84.1	231.15	121	230.32	220.50	-36.9	27,122	-0.14%	大賣/
2021/04/15	118.2	211.52	82	209.68	220.00	36.2	26,314	0.14%	大買/
2021/04/14	78	201.18	106	196.00	200.00	-28	25,679	-0.11%	大賣/
2021/04/13	123.2	210.32	88.2	212.34	202.50	35	24,924	0.14%	大買/
2021/04/12	68.8	209.17	34.2	212.33	202.50	34.6	24,342	0.14%
2021/04/09	108.4	235.90	77.5	235.39	225.00	30.9	23,930	0.13%	大買/
2021/04/08	46.2	229.20	64.3	231.17	236.50	-18.1	23,464	-0.08%
2021/04/07	60.2	216.33	39	215.78	215.00	21.2	23,107	0.09%
2021/04/06	60.2	214.79	44.7	215.84	218.50	15.5	22,891	0.07%
2021/04/01	46.1	189.87	78	190.15	199.00	-31.9	22,675	-0.14%
2021/03/31	37	185.71	92	184.27	181.00	-55	22,011	-0.25%
2021/03/30	34.6	177.01	25	172.92	183.50	9.6	22,479	0.04%
2021/03/29	9	172.26	14.7	172.37	174.00	-5.7	22,643	-0.03%
2021/03/26	17	155.74	17.1	154.75	158.50	-0.1	23,226	0.00%
2021/03/25	22.1	144.98	5	148.80	144.50	17.1	23,434	0.07%
2021/03/24	12	149.96	4.3	150.31	148.00	7.7	23,608	0.03%
2021/03/23	23	149.48	14.5	147.78	152.00	8.6	23,801	0.04%
2021/03/22	41	154.83	6.1	153.77	154.00	34.9	24,108	0.14%
2021/03/19	28	157.50	28.1	157.37	159.00	-0.1	24,041	0.00%
2021/03/18	28	150.21	27	148.85	152.50	1	23,912	0.00%
2021/03/17	179.2	143.68	224	141.41	139.00	-44.8	23,843	-0.19%	大買/大賣/
2021/03/16	25	144.90	60.5	147.43	148.50	-35.5	22,616	-0.16%
2021/03/15	58	128.66	80.2	131.55	135.00	-22.2	21,961	-0.10%
2021/03/12	134	118.60	117.1	120.31	123.00	16.9	21,016	0.08%	大買/大賣/
2021/03/11	17	108.62	26.2	108.25	112.00	-9.2	19,953	-0.05%
2021/03/10	40.3	104.82	37.1	104.00	102.00	3.2	19,630	0.02%
2021/03/09	13.7	99.19	6	97.25	100.00	7.7	19,296	0.04%
2021/03/08	13	99.72	10.1	99.99	96.10	2.9	19,365	0.01%
2021/03/05	57.1	99.44	7	98.83	99.20	50.1	19,397	0.26%
2021/03/04	18	101.69	38	100.79	101.50	-20	19,409	-0.10%
2021/03/03	17	100.76	13	103.03	101.00	4	19,427	0.02%
2021/03/02	9	105.06	16	105.63	104.50	-7	19,354	-0.04%
2021/02/26	21	100.15	11	101.59	99.80	10	19,082	0.05%
2021/02/25	12.1	104.40	8	108.31	101.00	4.1	18,950	0.02%
2021/02/24	34.2	110.60	32	110.88	106.50	2.2	18,832	0.01%
2021/02/23	10.1	112.14	53	109.81	113.50	-42.9	18,669	-0.23%
2021/02/22	36	106.40	54.1	106.70	109.00	-18.1	18,470	-0.10%
2021/02/19	21.2	100.13	38	101.03	99.70	-16.9	18,188	-0.09%
2021/02/18	12	97.71	15.6	98.02	99.30	-3.6	17,890	-0.02%
2021/02/17	12.5	93.74	31	93.14	94.80	-18.5	17,744	-0.10%
2021/02/05	58	88.08	50.2	87.64	88.30	7.8	17,606	0.04%
2021/02/04	39	84.57	11	84.34	83.10	28	17,491	0.16%
2021/02/03	10	84.59	9	83.91	83.60	1	17,453	0.01%
2021/02/02	15	83.12	7	82.30	81.90	8	17,654	0.05%
2021/02/01	17	81.14	11	82.60	81.60	6	17,735	0.03%
2021/01/29	15	86.58	45	86.23	84.00	-30	17,492	-0.17%
2021/01/28	60	91.03	47	91.13	88.40	13	17,286	0.08%
2021/01/27	6	92.27	0	0.00	90.80	6	17,175	0.03%
2021/01/26	30	91.64	65.2	95.36	90.80	-35.2	17,215	-0.20%
2021/01/25	44	97.25	6	96.53	95.60	38	16,996	0.22%
2021/01/22	32.3	99.93	40.2	101.00	101.00	-7.9	17,006	-0.05%
2021/01/21	48.2	96.89	62	96.38	97.90	-13.8	16,945	-0.08%
2021/01/20	99.1	99.88	8	102.99	98.60	91.1	16,813	0.54%
2021/01/19	45	107.74	87	107.50	109.50	-42	16,898	-0.25%
2021/01/18	56	109.33	33	109.82	108.50	23	16,782	0.14%
2021/01/15	180.1	109.89	64.3	110.90	110.50	115.8	16,420	0.71%	大買/鉅額交易
2021/01/14	20	103.78	80	103.89	106.00	-60	15,638	-0.38%
2021/01/13	37	97.34	50	97.75	96.60	-13	15,309	-0.08%
2021/01/12	42	95.17	11.2	94.41	93.50	30.9	15,066	0.20%
2021/01/11	44.1	97.99	107.1	97.34	98.00	-63.1	14,830	-0.43%	大賣/
2021/01/08	58	92.32	59	92.48	92.90	-1	14,485	-0.01%
2021/01/07	28	88.88	39.4	89.96	91.90	-11.4	14,161	-0.08%
2021/01/06	47	89.47	31.9	88.47	86.10	15.1	13,867	0.11%
2021/01/05	22.1	87.83	14.1	88.65	87.90	8	13,629	0.06%
2021/01/04	21.1	92.32	6	91.80	90.70	15.1	13,423	0.11%
2020/12/31	49.1	95.47	82	98.07	93.50	-32.9	13,225	-0.25%
2020/12/30	63	96.48	47.5	96.33	95.10	15.5	12,730	0.12%
2020/12/29	23	98.06	41	96.58	95.50	-18	12,492	-0.14%
2020/12/28	69	97.17	57.2	98.04	99.00	11.8	12,246	0.10%
2020/12/25	69.3	89.75	72.2	90.16	91.50	-2.9	11,791	-0.02%
2020/12/24	92	86.50	70	86.54	87.50	22	11,465	0.19%
2020/12/23	60	79.51	104.1	80.80	85.00	-44.1	10,799	-0.41%	大賣/
2020/12/22	140	83.21	142.1	83.08	77.50	-2.1	10,442	-0.02%	大買/大賣/
2020/12/21	31	77.92	51.3	78.95	80.80	-20.3	9,725	-0.21%
2020/12/18	58.1	72.40	17.1	72.69	73.50	41	9,411	0.44%
2020/12/17	20.1	71.10	43.5	71.44	72.20	-23.4	9,180	-0.25%
2020/12/16	59	69.78	74.4	69.59	68.40	-15.4	8,966	-0.17%
2020/12/15	20.1	69.31	13	68.88	67.70	7.1	8,530	0.08%
2020/12/14	3.1	68.80	8	69.64	68.50	-5	8,452	-0.06%
2020/12/11	32	68.58	92	68.40	68.70	-60	8,405	-0.71%
2020/12/10	18	67.98	11	69.37	67.50	7	8,237	0.08%
2020/12/09	17	68.65	29	68.07	69.90	-12	8,013	-0.15%
2020/12/08	2	65.70	3	65.17	66.50	-1	7,848	-0.01%
2020/12/07	19	63.79	7	64.69	65.10	12	7,784	0.15%
2020/12/04	33	65.92	16	64.66	64.80	17	7,756	0.22%
2020/12/03	2	67.40	7	67.17	67.40	-5	7,653	-0.07%
2020/12/02	34	68.12	26	68.79	66.50	8	7,624	0.10%
2020/12/01	8	67.01	9	66.18	65.70	-1	7,342	-0.01%
2020/11/30	13	64.72	18	65.29	66.60	-5	7,166	-0.07%
2020/11/27	12	62.14	15	62.75	62.50	-3	6,971	-0.04%
2020/11/26	7	61.94	18.8	61.14	61.90	-11.8	6,865	-0.17%
2020/11/25	20	59.89	7	59.97	59.10	13	6,848	0.19%
2020/11/24	3	60.77	15.3	60.27	60.90	-12.3	6,805	-0.18%
2020/11/23	13	60.16	3	60.63	60.10	10	6,790	0.15%
2020/11/20	18	59.74	8.7	59.73	59.80	9.3	6,750	0.14%
2020/11/19	23	59.27	27.4	59.35	58.40	-4.4	6,661	-0.07%
2020/11/18	5	57.28	4	57.73	57.20	1	6,590	0.02%
2020/11/17	7.6	56.88	18	57.38	57.40	-10.4	6,694	-0.16%
2020/11/16	14	57.84	56	57.76	57.00	-42	6,670	-0.63%
2020/11/13	68	56.62	32.4	57.16	57.10	35.6	6,614	0.54%
2020/11/12	21.3	57.93	17.6	56.54	55.00	3.7	6,515	0.06%
2020/11/11	3	55.37	42	55.42	56.30	-39	6,390	-0.61%
2020/11/10	44	56.71	24.7	56.21	56.30	19.3	6,437	0.30%
2020/11/09	3	52.50	48.3	53.96	54.80	-45.3	6,022	-0.75%
2020/11/06	8	50.51	4	50.83	49.90	4	5,797	0.07%
2020/11/05	5.3	50.05	5	49.90	50.30	0.3	5,845	0.01%
2020/11/03	12	51.19	3	49.73	49.70	9	5,814	0.15%
2020/11/02	13	51.47	27.4	51.48	52.00	-14.4	5,817	-0.25%
2020/10/30	24.9	52.64	18.2	52.85	51.20	6.7	5,847	0.12%
2020/10/29	34.1	51.60	21	51.42	52.50	13.1	5,939	0.22%
2020/10/28	21.6	50.41	34	50.94	51.20	-12.4	5,850	-0.21%
2020/10/27	24	49.01	14.7	48.59	48.40	9.3	5,502	0.17%
2020/10/26	7.1	46.70	6.7	47.22	47.00	0.4	5,212	0.01%
2020/10/14	13	33.52	2	33.63	33.50	11	5,038	0.22%
2020/10/13	0	0.00	6	32.80	33.80	-6	5,092	-0.12%
2020/10/12	20	33.19	1	33.75	32.60	19	5,098	0.37%
2020/10/08	5	33.91	6	34.03	34.15	-1	5,174	-0.02%
2020/10/07	1	33.85	16	33.79	34.00	-15	5,338	-0.28%
2020/10/06	0	0.00	14.3	33.61	33.50	-14.3	5,610	-0.26%
2020/10/05	0	0.00	5	32.80	33.25	-5	5,803	-0.09%
2020/09/29	5	32.60	0	0.00	32.30	5	6,154	0.08%
2020/09/28	0	0.00	5	31.00	31.75	-5	6,419	-0.08%
2020/09/25	2	31.30	2	31.35	30.55	0	6,892	0.00%
2020/09/24	10	32.35	15	32.40	32.05	-5	7,514	-0.07%
2020/09/22	5	33.60	5	33.10	33.60	0	7,661	0.00%
2020/09/21	0	0.00	11	33.53	33.40	-11	7,659	-0.14%
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/17	1	33.30	0	0.00	33.20	1	7,920	0.01%
2020/09/16	0	0.00	2	33.30	33.00	-2	8,187	-0.02%
2020/09/15	1	33.05	1	33.35	33.05	0	8,308	0.00%
2020/09/14	10	33.28	11	32.95	33.20	-1	8,419	-0.01%
2020/09/11	1	32.45	1	32.30	32.45	0	8,468	0.00%
2020/09/10	11	33.20	16	32.96	32.65	-5	8,504	-0.06%
2020/09/08	10	32.15	0	0.00	32.20	10	8,754	0.11%
2020/09/04	2	32.15	1	32.35	32.35	1	9,142	0.01%
2020/08/31	12	33.78	4	33.30	33.05	8	9,520	0.08%
2020/08/28	1	32.20	0	0.00	32.70	1	9,623	0.01%
2020/08/27	3	32.53	0	0.00	32.10	3	9,829	0.03%
2020/08/26	1	33.25	10	33.25	33.00	-9	9,797	-0.09%
2020/08/25	10	33.34	5	33.64	33.25	5	9,811	0.05%
2020/08/24	5	33.43	5	33.41	33.20	0	9,816	0.00%
2020/08/21	20	33.47	7	33.61	33.45	13	9,858	0.13%
2020/08/20	19	33.54	18	34.46	32.95	1	9,864	0.01%
2020/08/19	12	36.23	11	36.71	35.95	1	9,753	0.01%
2020/08/18	27	37.39	16	37.34	37.05	11	9,735	0.11%
2020/08/17	14	37.19	6	37.25	37.30	8	9,709	0.08%
2020/08/13	11	37.85	23	37.31	36.85	-12	9,891	-0.12%
2020/08/12	12.6	37.31	33	36.92	37.95	-20.4	9,990	-0.20%
2020/08/11	7	36.29	9	36.49	35.85	-2	9,929	-0.02%
2020/08/10	11	38.13	14	37.59	37.00	-3	10,113	-0.03%
2020/08/07	7	37.85	5	38.00	37.90	2	10,364	0.02%
2020/08/06	21	38.29	16	38.06	37.50	5	11,129	0.04%
2020/08/05	10.6	37.90	47	38.12	38.45	-36.4	11,261	-0.32%
2020/08/04	4	37.05	7	37.35	36.95	-3	11,444	-0.03%
2020/08/03	5	36.97	11	36.97	37.00	-6	11,809	-0.05%
2020/07/31	33	37.02	44	37.05	36.85	-11	12,486	-0.09%
2020/07/30	43	36.59	10	36.91	36.70	33	12,943	0.25%
2020/07/29	2	35.30	3	35.75	35.75	-1	13,194	-0.01%
2020/07/28	15	36.46	93	36.03	35.55	-78	13,258	-0.59%
2020/07/27	8	37.29	0	0.00	36.70	8	13,268	0.06%
2020/07/24	41	37.60	48	38.05	36.00	-7	13,356	-0.05%
2020/07/23	15	37.24	28	37.52	38.00	-13	13,411	-0.10%
2020/07/22	6	36.43	7	36.67	36.20	-1	13,559	-0.01%
2020/07/21	1	36.40	2	36.08	36.20	-1	13,699	-0.01%
2020/07/20	6	35.20	4	35.89	35.85	2	13,805	0.01%
2020/07/17	8	35.85	11	35.53	35.45	-3	13,933	-0.02%
2020/07/16	0	0.00	67	36.65	36.30	-67	13,969	-0.48%
2020/07/15	19	37.40	9	37.32	36.85	10	14,073	0.07%
2020/07/14	50	38.05	12	38.15	37.60	38	14,035	0.27%
2020/07/13	92	38.32	22	38.30	38.35	70	13,921	0.50%
2020/07/10	14	37.31	29	37.27	36.50	-15	13,910	-0.11%
2020/07/09	15	37.27	39	37.09	37.20	-24	13,865	-0.17%
2020/07/08	11	37.80	15	37.71	37.60	-4	13,782	-0.03%
2020/07/07	64	37.01	125	36.36	37.05	-61	13,740	-0.44%	大賣/
2020/07/06	157	38.07	65	38.37	38.05	92	13,518	0.68%	大買/
2020/07/03	142	35.37	227	35.06	36.95	-85	13,152	-0.65%	大買/大賣/
2020/07/02	9	33.46	36	33.42	33.70	-27	12,618	-0.21%
2020/07/01	41	32.39	0	0.00	32.50	41	12,526	0.33%
2020/06/30	5	32.18	1	32.20	32.20	4	12,521	0.03%
2020/06/29	16	32.24	44	32.29	32.10	-28	12,586	-0.22%
2020/06/24	48	34.16	8	33.53	33.40	40	12,549	0.32%
2020/06/23	48	33.50	43	33.80	34.10	5	12,422	0.04%
2020/06/22	15	32.68	81	33.18	32.65	-66	12,237	-0.54%
2020/06/19	76	32.72	65	33.17	32.75	11	12,203	0.09%
2020/06/18	9	32.70	17	32.66	32.40	-8	12,136	-0.07%
2020/06/17	23	32.19	21	32.26	32.15	2	12,097	0.02%
2020/06/16	33	32.47	26	32.50	32.15	7	12,131	0.06%
2020/06/15	72	33.11	40	32.73	32.30	32	12,122	0.26%
2020/06/12	15	32.35	43	31.00	32.65	-28	12,011	-0.23%
2020/06/11	78	32.57	40	32.68	31.65	38	12,006	0.32%
2020/06/10	21	32.66	23	32.46	32.45	-2	11,876	-0.02%
2020/06/09	23	32.52	15	32.59	32.45	8	12,063	0.07%
2020/06/08	23	32.50	7	32.81	32.25	16	12,309	0.13%
2020/06/05	64	32.91	34	32.82	32.65	30	12,621	0.24%
2020/06/04	37	32.30	4	32.36	32.30	33	12,878	0.26%
2020/06/03	19	31.93	35	31.63	32.20	-16	12,993	-0.12%
2020/06/02	12	30.97	9	31.13	30.65	3	13,175	0.02%
2020/06/01	6	31.05	4	31.00	30.80	2	13,257	0.02%
2020/05/29	20	30.33	3	30.35	30.35	17	13,309	0.13%
2020/05/28	17	30.24	0	0.00	30.15	17	13,487	0.13%
2020/05/27	4	30.88	13	31.03	30.80	-9	13,504	-0.07%
2020/05/26	16	31.12	2	31.30	30.75	14	13,571	0.10%
2020/05/25	11	30.95	5	31.00	30.85	6	13,651	0.04%
2020/05/22	5	31.44	15	31.63	31.10	-10	13,957	-0.07%
2020/05/21	39	32.70	12	32.49	32.30	27	13,961	0.19%
2020/05/20	4	31.95	28	31.68	32.00	-24	13,923	-0.17%
2020/05/19	25	31.71	15	31.94	31.85	10	13,972	0.07%
2020/05/18	2	30.78	57	30.37	30.00	-55	13,885	-0.40%
2020/05/15	22	31.49	13	31.47	31.20	9	14,215	0.06%
2020/05/14	4	30.83	17	31.35	31.15	-13	14,552	-0.09%
2020/05/13	128	31.18	25	31.00	31.60	103	14,457	0.71%	大買/鉅額交易
2020/05/12	75	31.92	54	31.88	32.10	21	13,689	0.15%
2020/05/11	40	32.14	5	32.05	31.95	35	13,404	0.26%
2020/05/08	129	35.54	140	35.77	35.50	-11	13,050	-0.08%	大買/大賣/
2020/05/07	40	36.23	87	36.31	36.50	-47	12,651	-0.37%
2020/05/06	59	35.01	72	35.46	35.00	-13	11,977	-0.11%
2020/05/05	66	33.82	38	34.10	33.70	28	11,439	0.24%
2020/05/04	73	32.54	25	32.64	32.85	48	11,179	0.43%
2020/04/30	44	31.85	23	31.79	32.20	21	11,116	0.19%
2020/04/29	14	32.18	48	32.47	32.05	-34	11,001	-0.31%
2020/04/28	44	32.74	36	33.17	31.45	8	10,887	0.07%
2020/04/27	15	33.74	28.4	33.46	33.15	-13.4	10,629	-0.13%
2020/04/24	25	31.70	28	32.05	32.20	-3	10,392	-0.03%
2020/04/23	24	30.78	10	31.09	30.90	14	10,362	0.14%
2020/04/22	35	29.77	13	29.97	30.15	22	10,319	0.21%
2020/04/21	9	30.98	4	30.98	30.15	5	10,212	0.05%
2020/04/20	9	31.76	5	32.16	31.70	4	10,104	0.04%
2020/04/17	5	33.84	8	34.13	33.45	-3	10,046	-0.03%
2020/04/16	7	33.62	18	33.57	34.05	-11	10,117	-0.11%
2020/04/15	16	34.02	26	34.22	33.00	-10	10,158	-0.10%
2020/04/14	15	32.91	37	33.11	33.40	-22	9,868	-0.22%
2020/04/13	16	32.13	14	31.75	31.90	2	9,705	0.02%
2020/04/10	5	31.44	13	31.72	31.35	-8	9,633	-0.08%
2020/04/09	12	31.20	19	30.94	31.40	-7	9,501	-0.07%
2020/04/08	7	29.86	39	30.28	30.75	-32	9,417	-0.34%
2020/04/07	38	29.59	88	29.81	30.00	-50	9,309	-0.54%
2020/04/06	6	28.32	11	28.47	28.40	-5	9,176	-0.05%
2020/04/01	13	28.36	8	28.35	28.10	5	9,128	0.05%
2020/03/31	24	28.52	25	28.72	28.30	-1	9,101	-0.01%
2020/03/30	21	27.38	24	27.69	28.90	-3	9,008	-0.03%
2020/03/27	58	28.10	61	27.42	27.10	-3	8,949	-0.03%
2020/03/26	35	27.68	23	27.63	27.95	12	8,942	0.13%
2020/03/25	35	27.01	26	26.89	26.70	9	8,942	0.10%
2020/03/24	27	26.51	28	26.26	26.30	-1	8,869	-0.01%
2020/03/23	6	25.63	4	25.91	25.65	2	8,837	0.02%
2020/03/20	15	26.47	5	26.69	26.65	10	8,873	0.11%
2020/03/19	20	25.18	21	25.23	25.10	-1	8,813	-0.01%
2020/03/18	7	27.05	10	27.53	27.10	-3	8,750	-0.03%
2020/03/17	17	26.46	14	26.77	27.25	3	8,738	0.03%
2020/03/16	5	27.42	39	27.18	26.30	-34	8,655	-0.39%
2020/03/13	27	26.23	6	26.68	26.65	21	8,542	0.25%
2020/03/12	51	30.02	31	30.66	28.95	20	8,308	0.24%
2020/03/11	16	32.52	68	32.94	32.15	-52	8,032	-0.65%
2020/03/10	32	31.44	49	31.97	31.15	-17	7,669	-0.22%
2020/03/09	32	31.00	24	32.57	30.50	8	7,272	0.11%
2020/03/06	31	32.98	132.4	32.30	33.05	-101.4	7,047	-1.44%	大賣/鉅額交易
2020/03/05	6	30.96	52	31.06	31.00	-46	6,669	-0.69%
2020/03/04	34	30.31	20	30.57	30.65	14	6,657	0.21%
2020/03/03	41	30.97	76.8	31.27	31.05	-35.8	6,666	-0.54%
2020/03/02	19	30.07	19	30.37	30.15	0	6,555	0.00%
2020/02/27	10	30.28	13	30.08	30.40	-3	6,519	-0.05%
2020/02/26	45	30.03	67	29.86	30.15	-22	6,680	-0.33%
2020/02/25	104	30.07	79	29.88	29.35	25	6,769	0.37%	大買/
2020/02/24	19	31.37	27	31.41	31.70	-8	6,480	-0.12%
2020/02/21	4	31.76	28	31.80	31.55	-24	6,512	-0.37%
2020/02/20	7	31.54	38	31.58	31.30	-31	6,546	-0.47%
2020/02/19	8	31.64	39	31.52	31.80	-31	6,446	-0.48%
2020/02/18	18	31.31	45	31.35	31.60	-27	6,342	-0.43%
2020/02/17	45	29.31	204.6	30.68	31.20	-159.6	6,005	-2.66%	大賣/鉅額交易
2020/02/14	8	27.62	23	27.78	28.40	-15	5,467	-0.27%
2020/02/13	13	26.35	13	26.24	26.30	0	5,214	0.00%
2020/02/12	6	25.53	5	25.72	26.05	1	5,171	0.02%
2020/02/11	0	0.00	3.2	24.56	24.80	-3.2	5,261	-0.06%
2020/02/10	1	24.45	35	24.28	24.30	-34	5,357	-0.63%
2020/02/07	4	24.94	1	24.80	24.80	3	5,375	0.06%
2020/02/06	0	0.00	0.7	25.50	25.55	-0.7	5,398	-0.01%
2020/02/05	4	25.96	0	0.00	25.45	4	5,485	0.07%
2020/02/04	2	25.73	0	0.00	26.20	2	5,467	0.04%
2020/02/03	16	24.96	1	25.10	25.15	15	5,465	0.27%
2020/01/31	2	25.80	3	25.87	25.50	-1	5,467	-0.02%
2020/01/30	1	24.75	50.1	25.05	25.75	-49.1	5,524	-0.89%
2020/01/20	3	27.37	7	27.44	27.50	-4	5,616	-0.07%
2020/01/17	33	27.05	19	27.46	27.55	14	5,571	0.25%
2020/01/16	3	26.35	32	26.57	26.70	-29	5,429	-0.53%
2020/01/15	0	0.00	21	25.90	26.00	-21	5,297	-0.40%
2020/01/14	0	0.00	14	25.59	25.65	-14	5,214	-0.27%
2020/01/13	5	25.15	0	0.00	25.40	5	5,169	0.10%
2020/01/10	0	0.00	113	25.43	25.60	-113	5,054	-2.24%	大賣/鉅額交易
2020/01/09	2	24.90	20	23.91	24.85	-18	4,879	-0.37%
2020/01/08	0	0.00	10	22.82	22.90	-10	4,753	-0.21%
2020/01/06	5	23.11	0	0.00	22.90	5	4,749	0.11%
2020/01/03	66	24.03	2	24.00	23.75	64	4,703	1.36%
2020/01/02	3	23.90	62	24.01	24.00	-59	4,685	-1.26%
2019/12/31	2	23.80	3	23.75	23.80	-1	4,664	-0.02%
2019/12/30	14	23.84	0	0.00	23.75	14	4,636	0.30%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/26	60	23.60	6	23.60	23.65	54	4,622	1.17%
2019/12/25	8	23.52	0	0.00	23.50	8	4,604	0.17%
2019/12/24	1	23.40	3	23.52	23.40	-2	4,607	-0.04%
2019/12/23	19	23.43	18	23.49	23.40	1	4,582	0.02%
2019/12/20	27	24.36	0	0.00	24.15	27	4,497	0.60%
2019/12/19	0	0.00	5	24.95	25.00	-5	4,424	-0.11%
2019/12/18	26	24.78	20	24.71	24.75	6	4,409	0.14%
2019/12/17	22	24.48	11	24.62	24.40	11	4,394	0.25%
2019/12/16	0	0.00	7	25.22	24.90	-7	4,326	-0.16%
2019/12/13	20	25.03	10	25.15	24.70	10	4,325	0.23%
2019/12/12	7	25.04	5	25.21	25.25	2	4,300	0.05%
2019/12/11	8	25.52	0	0.00	25.25	8	4,192	0.19%
2019/12/10	0	0.00	7	25.72	26.00	-7	4,130	-0.17%
2019/12/09	2	25.65	0	0.00	25.60	2	4,095	0.05%
2019/12/06	13	25.84	3	25.63	25.50	10	4,059	0.25%
2019/12/05	9	26.32	0	0.00	25.75	9	4,015	0.22%
2019/12/04	2	26.35	1	26.40	26.25	1	3,948	0.03%
2019/12/03	2	26.10	18	26.17	26.50	-16	3,903	-0.41%
2019/12/02	4	25.80	23	25.96	25.80	-19	3,803	-0.50%
2019/11/29	1	26.15	11	26.11	26.20	-10	3,779	-0.26%
2019/11/28	4	26.08	26	26.15	26.30	-22	3,710	-0.59%
2019/11/27	16	25.64	28	25.56	26.10	-12	3,641	-0.33%
2019/11/26	10	25.65	14	25.63	25.70	-4	3,573	-0.11%
2019/11/25	28	26.03	33	25.99	25.80	-5	3,521	-0.14%
2019/11/22	25	25.56	40	25.51	25.50	-15	3,237	-0.46%
2019/11/21	2	24.88	13	24.83	25.00	-11	3,016	-0.36%
2019/11/20	6	24.58	55	24.67	24.75	-49	2,943	-1.66%
2019/11/19	41	24.22	22	25.23	23.85	19	2,829	0.67%
2019/11/18	32	24.61	5	24.80	24.80	27	2,650	1.02%
2019/11/15	11	23.92	36	24.06	24.05	-25	2,588	-0.97%
2019/11/14	27	24.07	0	0.00	23.55	27	2,534	1.07%
2019/11/13	1	25.05	16	24.86	24.80	-15	2,443	-0.61%
2019/11/12	11	24.67	51	24.25	24.95	-40	2,389	-1.67%
2019/11/11	3	24.55	5	24.47	24.15	-2	2,359	-0.08%
2019/11/08	6	24.83	3	25.03	24.90	3	2,305	0.13%
2019/11/07	1	24.50	25	24.55	25.00	-24	2,208	-1.09%
2019/11/06	18	24.03	3	24.25	24.05	15	2,100	0.71%
2019/11/05	17	24.01	1	24.15	24.00	16	2,055	0.78%
2019/11/04	15	24.18	4	24.63	24.00	11	2,008	0.55%
2019/11/01	14	24.11	0	0.00	24.10	14	1,906	0.73%
2019/10/31	1	24.10	2	23.60	23.80	-1	1,885	-0.05%
2019/10/30	3	23.50	5	24.00	23.90	-2	1,832	-0.11%
2019/10/29	13	23.95	2	23.73	23.40	11	1,786	0.62%
2019/10/28	11	24.30	76	24.45	24.90	-65	1,648	-3.94%
2019/10/23	3	22.60	27	22.54	22.55	-24	1,503	-1.60%
2019/10/22	2	22.75	0	0.00	22.60	2	1,511	0.13%
2019/10/21	0	0.00	11	22.36	22.55	-11	1,505	-0.73%
2019/10/18	0	0.00	10	22.30	22.30	-10	1,505	-0.66%
2019/10/17	0	0.00	73.6	22.46	22.45	-73.6	1,509	-4.87%
2019/10/16	0	0.00	23	22.30	22.35	-23	1,524	-1.51%
2019/10/15	0	0.00	1	22.35	22.20	-1	1,518	-0.07%
2019/10/09	9	21.60	0	0.00	21.50	9	1,494	0.60%
2019/10/08	10.5	21.59	0	0.00	21.60	10.5	1,503	0.70%
2019/10/04	3	21.55	0	0.00	21.55	3	1,550	0.19%
2019/10/03	2	21.60	5	21.60	21.65	-3	1,559	-0.19%
2019/10/01	1	21.25	0	0.00	21.25	1	1,570	0.06%
2019/09/27	3	21.13	0	0.00	21.10	3	1,573	0.19%
2019/09/26	20	21.90	2	21.80	21.65	18	1,575	1.14%
2019/09/25	0	0.00	2	21.65	21.55	-2	1,605	-0.12%
2019/09/24	1	22.00	1	21.65	21.85	0	1,616	0.00%
2019/09/23	0	0.00	8	21.97	21.95	-8	1,597	-0.50%
2019/09/20	9	21.95	0	0.00	22.10	9	1,591	0.57%
2019/09/19	57	21.63	1	21.65	21.70	56	1,579	3.55%
2019/09/18	5	21.80	21	21.87	21.80	-16	1,571	-1.02%
2019/09/17	10	22.28	0	0.00	22.05	10	1,556	0.64%
2019/09/16	5	22.80	1	22.80	22.75	4	1,552	0.26%
2019/09/11	0	0.00	0.2	22.75	22.75	-0.2	1,599	-0.01%
2019/09/09	7	23.26	2	23.35	23.05	5	1,618	0.31%
2019/09/06	1	23.20	0	0.00	23.30	1	1,620	0.06%
2019/09/05	2	23.20	5	23.30	23.30	-3	1,625	-0.18%
2019/09/04	5	23.28	3	23.28	23.20	2	1,652	0.12%
2019/09/03	4	23.50	0	0.00	23.40	4	1,656	0.24%
2019/09/02	0	0.00	16	23.55	23.75	-16	1,629	-0.98%
2019/08/30	1	23.30	5	23.17	22.75	-4	1,586	-0.25%
2019/08/29	3	22.97	15	23.00	22.85	-12	1,557	-0.77%
2019/08/28	0	0.00	2	22.60	22.75	-2	1,547	-0.13%
2019/08/27	0	0.00	6	22.33	22.20	-6	1,558	-0.39%
2019/08/26	6	22.03	4	21.95	21.85	2	1,580	0.13%
2019/08/23	0	0.00	1	22.60	22.45	-1	1,615	-0.06%
2019/08/22	7	22.52	1	22.80	22.50	6	1,620	0.37%
2019/08/21	1	22.45	10	22.58	22.75	-9	1,628	-0.55%
2019/08/20	5	22.30	0	0.00	22.25	5	1,643	0.30%
2019/08/19	17	22.53	10	22.50	22.40	7	1,664	0.42%
2019/08/16	0	0.00	1	22.50	22.70	-1	1,727	-0.06%
2019/08/14	1	22.30	5	22.25	22.00	-4	1,813	-0.22%
2019/08/13	10	21.78	0	0.00	21.80	10	1,833	0.55%
2019/08/12	2	22.40	10	22.48	22.10	-8	1,854	-0.43%
2019/08/08	2	21.10	3	21.00	21.20	-1	1,850	-0.05%
2019/08/07	0	0.00	6	21.28	21.10	-6	1,867	-0.32%
2019/08/06	1	20.75	0	0.00	21.05	1	1,905	0.05%
2019/08/05	14	21.43	1	22.00	21.20	13	1,954	0.67%
2019/08/02	15	22.18	16	22.17	22.05	-1	1,976	-0.05%
2019/08/01	1	23.00	0	0.00	22.90	1	2,020	0.05%
2019/07/31	0	0.00	5	23.10	23.25	-5	2,054	-0.24%
2019/07/29	9	22.90	10	22.96	22.80	-1	2,095	-0.05%
2019/07/26	30	23.82	23	23.65	23.60	7	2,056	0.34%
2019/07/25	20	23.84	16	23.91	23.95	4	2,047	0.20%
2019/07/23	0	0.00	5	23.15	23.15	-5	2,126	-0.24%
2019/07/22	0	0.00	17	22.76	22.80	-17	2,329	-0.73%
2019/07/19	12	22.67	4	22.55	22.65	8	2,388	0.33%
2019/07/18	7	22.91	9	23.13	22.65	-2	2,443	-0.08%
2019/07/16	0	0.00	6	23.39	23.65	-6	2,784	-0.22%
2019/07/15	1	23.60	3	23.75	23.60	-2	2,821	-0.07%
2019/07/12	10	23.95	10	23.90	23.85	0	2,868	0.00%
2019/07/11	5	24.10	10	23.75	23.75	-5	2,904	-0.17%
2019/07/10	16	23.43	16	23.60	23.90	0	2,978	0.00%
2019/07/09	0	0.00	15	23.60	23.65	-15	2,993	-0.50%
2019/07/05	4	23.38	0	0.00	23.40	4	3,108	0.13%
2019/07/04	10	23.48	0	0.00	23.50	10	3,328	0.30%
2019/07/03	3	23.90	10	23.50	23.45	-7	3,404	-0.21%
2019/07/02	0	0.00	17	24.07	24.10	-17	3,462	-0.49%
2019/07/01	11	23.88	10	23.83	23.70	1	3,454	0.03%
2019/06/28	5	23.15	0	0.00	23.15	5	3,492	0.14%
2019/06/27	0	0.00	7	23.33	23.25	-7	3,518	-0.20%
2019/06/26	5	23.00	0	0.00	22.90	5	3,543	0.14%
2019/06/24	0	0.00	2	23.40	23.45	-2	3,665	-0.05%
2019/06/21	6	23.35	5	23.10	23.10	1	3,737	0.03%
2019/06/20	2	23.25	22	23.33	23.30	-20	3,805	-0.53%
2019/06/19	2	22.80	2	22.83	22.80	0	4,080	0.00%
2019/06/18	12	23.01	16	22.66	22.60	-4	4,151	-0.10%
2019/06/17	5	22.00	5	22.40	22.60	0	4,312	0.00%
2019/06/14	5	22.55	5	22.50	22.50	0	4,553	0.00%
2019/06/13	5	22.50	5	22.50	22.50	0	4,880	0.00%
2019/06/12	6	22.53	22	22.47	22.50	-16	4,912	-0.33%
2019/06/11	1	21.85	0	0.00	21.90	1	4,886	0.02%
2019/06/06	0	0.00	20	21.89	21.60	-20	4,886	-0.41%
2019/06/04	0	0.00	1	22.00	21.70	-1	4,887	-0.02%
2019/05/31	2	21.40	0	0.00	21.40	2	4,881	0.04%
2019/05/30	20	21.35	15	21.08	21.40	5	4,900	0.10%
2019/05/27	21	20.52	1	20.25	20.30	20	5,023	0.40%
2019/05/24	0	0.00	1	20.95	20.95	-1	5,067	-0.02%
2019/05/23	6	21.38	41	21.36	21.25	-35	5,040	-0.69%
2019/05/22	6	20.89	5	20.60	20.55	1	4,973	0.02%
2019/05/21	44	19.80	35	20.25	20.60	9	4,972	0.18%
2019/05/20	35	21.10	5	20.65	20.65	30	4,902	0.61%
2019/05/17	22	21.79	5	21.60	21.60	17	4,992	0.34%
2019/05/16	21	22.61	12	22.46	22.45	9	5,076	0.18%
2019/05/15	5	22.20	6	22.38	22.40	-1	5,052	-0.02%
2019/05/14	11	21.46	7	21.96	22.05	4	5,089	0.08%
2019/05/13	52	22.46	15	22.05	22.05	37	5,062	0.73%
2019/05/10	6	23.51	26	23.60	23.20	-20	5,029	-0.40%
2019/05/09	22	23.40	6	23.21	23.20	16	5,053	0.32%
2019/05/08	6	24.04	16	24.53	24.10	-10	5,019	-0.20%
2019/05/07	6	24.63	5	24.45	24.45	1	5,027	0.02%
2019/05/06	41	24.50	9	24.37	24.30	32	5,004	0.64%
2019/05/03	15	25.00	10	25.05	25.05	5	4,991	0.10%
2019/05/02	15	24.87	10	24.85	24.85	5	5,002	0.10%
2019/04/30	16	24.98	11	25.12	25.15	5	4,988	0.10%
2019/04/29	35	25.79	28	25.28	24.95	7	4,995	0.14%
2019/04/26	48	26.31	30	26.42	26.50	18	4,899	0.37%
2019/04/25	0	0.00	26	26.04	26.40	-26	4,713	-0.55%
2019/04/24	7	25.69	4	25.84	25.70	3	4,724	0.06%
2019/04/23	25	26.29	9	26.41	26.20	16	4,795	0.33%
2019/04/22	19	25.68	21	25.86	26.50	-2	4,687	-0.04%
2019/04/19	0	0.00	10	24.68	24.80	-10	4,529	-0.22%
2019/04/18	12	24.27	40	24.52	24.00	-28	4,587	-0.61%
2019/04/17	16	25.03	7	24.98	24.65	9	4,558	0.20%
2019/04/16	11	24.45	14	24.73	24.60	-3	4,542	-0.07%
2019/04/15	1	25.40	0	0.00	25.30	1	4,502	0.02%
2019/04/11	6	25.84	0	0.00	25.60	6	4,521	0.13%
2019/04/10	0	0.00	15	26.47	26.35	-15	4,474	-0.34%
2019/04/09	0	0.00	1	25.05	25.70	-1	4,267	-0.02%
2019/04/08	0	0.00	10	25.50	25.45	-10	4,219	-0.24%
2019/04/03	2	25.25	1	25.00	25.05	1	4,227	0.02%
2019/04/02	20	25.38	8	25.08	25.35	12	4,248	0.28%
2019/03/28	6	24.61	24	24.77	24.55	-18	4,338	-0.41%
2019/03/27	6	25.61	4	25.58	25.20	2	4,472	0.04%
2019/03/26	1	25.80	12	26.28	25.80	-11	4,726	-0.23%
2019/03/25	6	26.08	10	25.93	26.00	-4	4,815	-0.08%
2019/03/22	27	26.49	26	26.56	26.50	1	4,912	0.02%
2019/03/21	7	25.13	8	25.20	25.05	-1	4,949	-0.02%
2019/03/20	14	25.68	14	25.43	25.10	0	4,913	0.00%
2019/03/19	39	24.96	22	24.99	25.25	17	4,776	0.36%
2019/03/18	15	24.13	40.1	24.26	24.60	-25.1	4,557	-0.55%
2019/03/15	2	21.70	15	22.22	22.40	-13	4,322	-0.30%
2019/03/14	4	21.58	3.5	21.50	21.50	0.5	4,390	0.01%
2019/03/13	15	21.75	34	21.78	21.75	-19	4,418	-0.43%
2019/03/12	6	22.18	0	0.00	21.95	6	4,451	0.13%
2019/03/11	0	0.00	1	22.15	22.10	-1	4,487	-0.02%
2019/03/08	2	21.60	0	0.00	21.65	2	4,549	0.04%
2019/03/06	4	22.31	1	22.35	22.30	3	4,631	0.06%
2019/03/05	12	22.45	5	22.60	22.35	7	4,644	0.15%
2019/03/04	12	21.98	0.7	22.05	22.10	11.3	4,609	0.25%
2019/02/27	1	21.70	8	21.64	22.05	-7	4,585	-0.15%
2019/02/26	2	22.15	7	22.49	22.60	-5	4,487	-0.11%
2019/02/25	14	21.99	6	22.05	21.85	8	4,419	0.18%
2019/02/22	7	21.56	10	21.50	21.55	-3	4,356	-0.07%
2019/02/20	3	21.35	0	0.00	21.50	3	4,351	0.07%
2019/02/19	1	21.60	2	21.50	21.50	-1	4,357	-0.02%
2019/02/18	19	21.16	28	21.42	21.65	-9	4,349	-0.21%
2019/02/15	2	21.53	2	21.70	21.25	0	4,246	0.00%
2019/02/14	8	23.49	0	0.00	23.60	8	4,145	0.19%
2019/02/13	22	23.68	0	0.00	23.60	22	4,144	0.53%
2019/02/12	12	23.16	0	0.00	23.20	12	4,088	0.29%
2019/02/11	0	0.00	5	23.23	23.20	-5	4,110	-0.12%
2019/01/28	6	22.48	0	0.00	22.90	6	4,025	0.15%
2019/01/24	6	22.24	1	22.30	22.10	5	4,006	0.12%
2019/01/23	4	21.85	20	22.20	22.30	-16	4,006	-0.40%
2019/01/21	4	22.01	1	22.15	21.90	3	3,978	0.08%
2019/01/18	2	22.03	0	0.00	22.05	2	3,976	0.05%
2019/01/17	2	21.90	0	0.00	21.85	2	3,997	0.05%
2019/01/16	2	21.88	1	21.75	21.70	1	4,009	0.02%
2019/01/15	37	21.98	5	21.85	21.70	32	3,967	0.81%
2019/01/14	0	0.00	2	22.80	22.30	-2	3,834	-0.05%
2019/01/11	10	22.73	0	0.00	22.70	10	3,793	0.26%
2019/01/10	37	22.88	0	0.00	22.90	37	3,735	0.99%
2019/01/09	6	24.23	5	24.40	24.30	1	3,626	0.03%
2019/01/08	8	24.11	0	0.00	24.10	8	3,594	0.22%
2019/01/07	38	24.24	0	0.00	24.10	38	3,565	1.07%
2019/01/04	8	24.16	15	24.21	24.05	-7	3,541	-0.20%
2019/01/03	12	24.82	15	25.38	24.80	-3	3,535	-0.08%
2019/01/02	7	25.99	0	0.00	25.90	7	3,478	0.20%
2018/12/28	3	26.67	3	26.60	26.75	0	3,437	0.00%
2018/12/27	5	26.78	4	26.60	26.35	1	3,434	0.03%
2018/12/26	5	26.95	10	26.96	26.00	-5	3,398	-0.15%
2018/12/25	23	27.38	10	27.58	27.35	13	3,315	0.39%
2018/12/24	16	28.92	23	29.05	28.45	-7	3,268	-0.21%
2018/12/22	8	28.24	5	28.01	28.25	3	3,174	0.09%
2018/12/21	50	27.70	13	27.82	28.25	37	3,155	1.17%
2018/12/20	45	28.63	55	28.80	27.85	-10	3,073	-0.33%
2018/12/19	66	29.41	38	29.41	29.30	28	2,877	0.97%
2018/12/18	18	28.88	113	28.98	28.25	-95	2,555	-3.72%	大賣/
2018/12/17	16	28.38	74	28.33	28.10	-58	2,408	-2.41%
2018/12/14	75	28.12	134	27.97	29.00	-59	2,227	-2.65%	大賣/
2018/12/13	8	26.55	17	26.66	26.60	-9	1,878	-0.48%
2018/12/12	22	26.14	3	26.13	26.00	19	1,835	1.03%
2018/12/11	0	0.00	6	25.13	25.75	-6	1,795	-0.33%
2018/12/10	19	25.18	5	25.08	24.85	14	1,772	0.79%
2018/12/07	2	27.40	10	27.28	27.45	-8	1,673	-0.48%
2018/12/06	1	25.55	10	26.28	25.55	-9	1,568	-0.57%
2018/12/05	0	0.00	10	26.70	26.30	-10	1,527	-0.65%
2018/12/04	6	26.99	1	27.10	26.85	5	1,524	0.33%
2018/12/03	7	26.81	17	26.62	26.85	-10	1,576	-0.63%
2018/11/30	13	25.37	1	25.50	25.65	12	1,510	0.79%
2018/11/29	2	24.88	4	24.93	24.90	-2	1,470	-0.14%
2018/11/28	1	25.40	1	25.45	25.25	0	1,438	0.00%
2018/11/27	6	24.32	10	24.35	24.40	-4	1,422	-0.28%
2018/11/26	0	0.00	5	23.80	23.60	-5	1,433	-0.35%
2018/11/22	6	23.48	0	0.00	23.45	6	1,496	0.40%
2018/11/20	5	24.50	10	24.83	24.50	-5	1,562	-0.32%
2018/11/19	6	24.98	0	0.00	24.90	6	1,609	0.37%
2018/11/16	1	24.90	2	24.85	24.90	-1	1,603	-0.06%
2018/11/15	0	0.00	4	25.05	25.00	-4	1,568	-0.25%
2018/11/14	0	0.00	1	24.70	25.00	-1	1,551	-0.06%
2018/11/12	0	0.00	1	24.40	24.55	-1	1,600	-0.06%
2018/11/09	0	0.00	2	23.90	24.00	-2	1,605	-0.12%
2018/11/08	0	0.00	3	24.23	24.15	-3	1,619	-0.19%
2018/11/02	2	23.80	0	0.00	23.60	2	1,674	0.12%
2018/11/01	200	23.37	5	23.70	23.30	195	1,669	11.68%	大買/鉅額交易
2018/10/30	5	22.55	0	0.00	22.50	5	1,639	0.30%
2018/10/25	1	23.00	0	0.00	23.25	1	1,618	0.06%
2018/10/24	0	0.00	3	23.15	23.35	-3	1,583	-0.19%
2018/10/23	5	22.80	5	22.73	22.45	0	1,559	0.00%
2018/10/22	2	22.05	10	21.30	22.05	-8	1,545	-0.52%
2018/10/18	2	21.25	11	21.23	21.25	-9	1,550	-0.58%
2018/10/17	10	21.15	5	21.40	21.35	5	1,550	0.32%
2018/10/16	2	21.28	0	0.00	21.05	2	1,553	0.13%
2018/10/15	0	0.00	5	20.80	20.85	-5	1,564	-0.32%
2018/10/12	2	20.00	0	0.00	20.40	2	1,569	0.13%
2018/10/11	4	21.11	0	0.00	21.10	4	1,556	0.26%
2018/10/09	2	23.63	10	23.58	23.40	-8	1,529	-0.52%
2018/10/08	6	23.98	5	23.85	24.00	1	1,517	0.07%
2018/10/05	102	24.15	0	0.00	24.15	102	1,529	6.67%	大買/鉅額交易
2018/10/04	0	0.00	7	24.80	24.90	-7	1,542	-0.45%
2018/10/03	5	24.75	0	0.00	24.95	5	1,600	0.31%
2018/10/02	3	24.80	0	0.00	24.80	3	1,610	0.19%
2018/10/01	2	25.10	0	0.00	25.10	2	1,615	0.12%
2018/09/28	0	0.00	2	25.10	25.45	-2	1,625	-0.12%
2018/09/27	0	0.00	10	24.75	24.95	-10	1,622	-0.62%
2018/09/25	7	24.45	0	0.00	24.50	7	1,689	0.41%
2018/09/21	5	24.60	0	0.00	24.40	5	1,710	0.29%
2018/09/20	0	0.00	6	25.06	25.05	-6	1,684	-0.36%
2018/09/17	6	25.02	0	0.00	25.00	6	1,691	0.35%
2018/09/14	0	0.00	1	25.30	25.25	-1	1,704	-0.06%
2018/09/10	12	24.30	16	24.74	24.85	-4	1,741	-0.23%
2018/09/07	5	24.16	0	0.00	24.10	5	1,735	0.29%
2018/09/06	1	26.45	0	0.00	26.25	1	1,668	0.06%
2018/09/05	3	26.97	6	26.78	26.75	-3	1,698	-0.18%
2018/09/04	1	26.30	1	26.45	26.40	0	1,684	0.00%
2018/09/03	1	26.35	0	0.00	26.55	1	1,716	0.06%
2018/08/31	2	26.30	11	26.46	26.80	-9	1,736	-0.52%
2018/08/30	5	26.71	2	26.65	26.70	3	1,769	0.17%
2018/08/29	5	26.02	2	26.30	26.35	3	1,819	0.16%
2018/08/28	2	26.00	70	25.71	25.95	-68	1,816	-3.74%
2018/08/27	6	25.97	10	25.82	26.10	-4	1,825	-0.22%
2018/08/24	10	25.38	35	25.21	25.30	-25	1,805	-1.38%
2018/08/23	0	0.00	1	24.60	24.60	-1	1,756	-0.06%
2018/08/22	4	24.60	1	24.55	24.50	3	1,772	0.17%
2018/08/21	2	24.63	0	0.00	24.60	2	1,783	0.11%
2018/08/20	2	24.55	36	24.43	24.95	-34	1,797	-1.89%
2018/08/17	8	24.36	204	24.48	24.50	-196	1,787	-10.97%	大賣/鉅額交易
2018/08/16	1	23.20	0	0.00	23.45	1	1,728	0.06%
2018/08/15	2	23.20	2	23.00	23.20	0	1,713	0.00%
2018/08/14	5	22.91	7	23.19	22.90	-2	1,722	-0.12%
2018/08/13	22	23.59	2	23.00	23.35	20	1,692	1.18%
2018/08/10	0	0.00	1	24.75	24.60	-1	1,641	-0.06%
2018/08/09	0	0.00	1	25.25	25.15	-1	1,634	-0.06%
2018/08/06	37	24.82	0.7	24.85	25.00	36.3	1,660	2.19%
2018/08/03	1	25.10	0	0.00	24.85	1	1,660	0.06%
2018/08/02	12	24.80	0	0.00	24.75	12	1,676	0.72%
2018/08/01	0	0.00	3	25.15	25.15	-3	1,682	-0.18%
2018/07/31	1	25.05	1	25.05	25.10	0	1,693	0.00%
2018/07/30	11	25.27	0	0.00	25.25	11	1,695	0.65%
2018/07/27	1	25.95	2	25.88	25.60	-1	1,704	-0.06%
2018/07/26	1	25.60	17	25.59	25.60	-16	1,714	-0.93%
2018/07/24	0	0.00	1	25.00	25.30	-1	1,793	-0.06%
2018/07/18	1	25.50	0	0.00	25.40	1	1,915	0.05%
2018/07/17	0	0.00	5	25.25	25.40	-5	1,935	-0.26%
2018/07/13	2	25.45	5	25.20	25.20	-3	2,043	-0.15%
2018/07/12	3	24.78	5	25.00	25.05	-2	2,129	-0.09%
2018/07/11	18	25.79	4	25.33	25.00	14	2,201	0.64%
2018/07/10	23	26.38	1	26.25	26.20	22	2,179	1.01%
2018/07/06	31	26.50	0	0.00	26.45	31	2,310	1.34%
2018/07/05	0	0.00	3	27.13	26.70	-3	2,375	-0.13%
2018/07/04	2	26.80	0	0.00	26.90	2	2,598	0.08%
2018/07/03	3	27.87	17	27.68	27.35	-14	2,807	-0.50%
2018/07/02	2	27.15	4	27.33	27.15	-2	2,785	-0.07%
2018/06/29	1	26.60	0	0.00	26.60	1	2,918	0.03%
2018/06/27	18	26.37	0	0.00	26.20	18	3,190	0.56%
2018/06/25	16	27.00	0	0.00	26.70	16	3,215	0.50%
2018/06/19	2	28.08	0	0.00	27.90	2	3,372	0.06%
2018/06/15	1	28.60	1	28.95	28.30	0	3,389	0.00%
2018/06/14	10	28.80	1	28.45	28.50	9	3,359	0.27%
2018/06/13	21	28.55	0	0.00	28.25	21	3,333	0.63%
2018/06/12	4	28.79	6	28.77	28.80	-2	3,308	-0.06%
2018/06/11	5	29.22	12	29.55	29.00	-7	3,312	-0.21%
2018/06/08	2	28.30	10	28.75	29.00	-8	3,360	-0.24%
2018/06/07	10	28.70	14	28.88	28.70	-4	3,375	-0.12%
2018/06/06	19	28.42	70	28.10	28.55	-51	3,365	-1.52%
2018/06/05	27	27.07	0	0.00	27.05	27	3,392	0.80%
2018/06/04	10	27.33	4	27.26	27.25	6	3,463	0.17%
2018/06/01	3	26.93	36	27.53	27.50	-33	3,592	-0.92%
2018/05/31	10	26.30	0	0.00	26.30	10	3,556	0.28%
2018/05/30	9	26.38	3	26.30	26.25	6	3,556	0.17%
2018/05/29	14	26.74	5	26.90	26.65	9	3,559	0.25%
2018/05/24	0	0.00	1	26.65	26.85	-1	3,553	-0.03%
2018/05/23	10	26.76	0	0.00	26.70	10	3,569	0.28%
2018/05/22	2	27.15	22	27.27	27.15	-20	3,583	-0.56%
2018/05/21	2	26.58	0	0.00	26.70	2	3,584	0.06%
2018/05/18	1	27.05	0	0.00	26.65	1	3,667	0.03%
2018/05/17	4	26.70	6	26.80	26.75	-2	3,698	-0.05%
2018/05/16	2	26.20	10	26.65	26.60	-8	3,705	-0.22%
2018/05/15	5	26.05	0	0.00	26.05	5	3,716	0.13%
2018/05/14	1	25.90	0	0.00	25.90	1	3,817	0.03%
2018/05/11	7	26.21	0	0.00	26.00	7	3,829	0.18%
2018/05/10	3	26.18	11	26.41	26.30	-8	3,829	-0.21%
2018/05/09	9	26.03	0	0.00	25.85	9	3,823	0.24%
2018/05/07	1	25.80	0	0.00	25.75	1	3,827	0.03%
2018/05/04	2	25.65	0	0.00	25.80	2	3,838	0.05%
2018/05/03	8	25.86	2	25.85	25.80	6	3,831	0.16%
2018/04/30	30	25.97	0	0.00	25.95	30	3,820	0.79%
2018/04/27	17	27.09	0	0.00	27.00	17	3,783	0.45%
2018/04/26	6	28.57	0	0.00	27.40	6	3,796	0.16%
2018/04/25	7	27.64	0	0.00	28.05	7	3,770	0.19%
2018/04/24	17	27.52	0	0.00	27.55	17	3,774	0.45%
2018/04/23	1	28.45	7	28.51	28.65	-6	3,766	-0.16%
2018/04/20	7	28.84	22	29.23	28.55	-15	3,777	-0.40%
2018/04/19	12	27.98	0	0.00	28.05	12	3,734	0.32%
2018/04/18	6	28.48	7	27.56	27.75	-1	3,706	-0.03%
2018/04/17	72	29.04	4	28.50	28.15	68	3,643	1.87%
2018/04/16	18	30.61	60	30.86	30.35	-42	3,572	-1.18%
2018/04/13	23	30.47	20	30.71	30.80	3	3,613	0.08%
2018/04/12	24	30.99	18	30.91	30.90	6	3,645	0.16%
2018/04/11	17	30.70	6	31.14	30.40	11	3,870	0.28%
2018/04/10	44	32.38	27	31.89	30.90	17	3,913	0.43%
2018/04/09	76	33.02	493	32.81	32.80	-417	3,788	-11.01%	大賣/鉅額交易
2018/04/03	4	31.95	0	0.00	31.95	4	3,589	0.11%
2018/04/02	15	32.55	10	32.18	32.15	5	3,569	0.14%
2018/03/31	4	31.85	9	31.93	31.95	-5	3,438	-0.15%
2018/03/30	31	31.83	74	32.23	31.85	-43	3,369	-1.28%
2018/03/29	16	30.81	5	31.45	30.55	11	3,230	0.34%
2018/03/28	1	31.30	0	0.00	31.15	1	3,283	0.03%
2018/03/27	5	31.85	3	31.77	31.55	2	3,359	0.06%
2018/03/26	3	30.87	1	31.05	31.60	2	3,407	0.06%
2018/03/23	2	30.80	19	30.85	31.20	-17	3,681	-0.46%
2018/03/22	11	32.28	19	31.93	31.60	-8	3,690	-0.22%
2018/03/21	2	31.18	3	31.10	31.30	-1	3,614	-0.03%
2018/03/20	5	30.40	3	30.45	30.40	2	3,625	0.06%
2018/03/19	7	30.69	0	0.00	30.40	7	3,652	0.19%
2018/03/16	32	30.56	5	30.92	30.55	27	3,673	0.74%
2018/03/15	12	30.93	1	30.85	31.00	11	3,752	0.29%
2018/03/14	7	31.20	7	31.21	30.80	0	3,789	0.00%
2018/03/13	0	0.00	26.4	31.17	31.30	-26.4	3,722	-0.71%
2018/03/12	13	30.65	23	30.87	30.65	-10	3,695	-0.27%
2018/03/09	28	31.23	63	31.22	31.00	-35	3,693	-0.95%
2018/03/08	12	30.11	39	30.28	30.35	-27	3,609	-0.75%
2018/03/07	7	29.46	43	29.39	30.10	-36	3,560	-1.01%
2018/03/05	1	28.35	0	0.00	27.60	1	3,584	0.03%
2018/03/02	7	28.44	2	28.43	28.25	5	3,619	0.14%
2018/03/01	10	28.05	1	28.00	27.95	9	3,644	0.25%
2018/02/27	12	28.08	1	28.05	28.20	11	3,700	0.30%
2018/02/26	8	27.96	2	28.03	28.15	6	3,745	0.16%
2018/02/23	16	27.88	2	27.85	27.85	14	3,757	0.37%
2018/02/22	1	27.30	0	0.00	27.45	1	3,836	0.03%
2018/02/21	0	0.00	29	26.30	26.90	-29	3,983	-0.73%
2018/02/12	29	25.61	11	25.74	25.50	18	3,980	0.45%
2018/02/09	1	26.15	1	27.05	27.00	0	3,929	0.00%
2018/02/08	2	28.03	14	27.77	27.85	-12	3,953	-0.30%
2018/02/07	5	28.30	10	28.11	28.20	-5	4,026	-0.12%
2018/02/06	51	28.83	44	28.07	27.40	7	4,080	0.17%
2018/02/05	14	29.97	0	0.00	30.30	14	4,101	0.34%
2018/02/01	2	30.53	7	30.67	30.45	-5	4,371	-0.11%
2018/01/31	2	30.28	8	30.30	30.15	-6	4,403	-0.14%
2018/01/29	412	31.01	0	0.00	30.80	412	4,457	9.24%	大買/鉅額交易
2018/01/26	1	30.90	6	30.93	31.00	-5	4,473	-0.11%
2018/01/25	8	31.01	3	31.15	30.75	5	4,571	0.11%
2018/01/24	8	30.79	0	0.00	30.95	8	4,694	0.17%
2018/01/23	5	30.71	6	30.80	30.60	-1	4,728	-0.02%
2018/01/22	9	31.36	2	31.63	31.20	7	4,778	0.15%
2018/01/19	0	0.00	1	31.10	31.20	-1	4,811	-0.02%
2018/01/18	2	30.95	2	31.03	31.00	0	4,819	0.00%
2018/01/17	5	30.90	6	30.90	30.75	-1	4,832	-0.02%
2018/01/16	0	0.00	8	31.28	31.10	-8	4,842	-0.17%
2018/01/15	3	30.97	2	31.03	31.25	1	4,839	0.02%
2018/01/12	8	30.47	2	30.45	30.35	6	4,873	0.12%
2018/01/11	15	30.34	3	30.45	30.00	12	4,895	0.25%
2018/01/10	0	0.00	14	30.96	30.75	-14	4,931	-0.28%
2018/01/09	8	31.09	4	31.00	30.90	4	4,960	0.08%
2018/01/08	74	32.23	16	32.26	31.60	58	4,948	1.17%
2018/01/05	96	33.65	104	33.82	33.20	-8	4,898	-0.16%	大賣/
2018/01/04	13	31.88	26.1	32.34	32.70	-13.1	4,675	-0.28%
2018/01/03	15	31.84	12	31.80	31.70	3	4,688	0.06%
2018/01/02	4	31.23	1	31.15	31.25	3	4,624	0.06%