敦泰 (3545)-華南永昌券商分點個股進出

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
82.2
漲跌
▼1.2
漲幅
-1.44%
成交量
897張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	82.13	0	0.00	82.20	3	4,145	0.07%
2024/04/24	3	83.30	1	83.40	83.40	2	4,179	0.05%
2024/04/23	4	81.30	5	81.68	81.60	-1	4,215	-0.02%
2024/04/22	2	80.25	4	79.88	79.60	-2	4,237	-0.05%
2024/04/19	2	82.20	0	0.00	81.70	2	4,254	0.05%
2024/04/18	13	84.34	2	84.25	84.50	11	4,240	0.26%
2024/04/17	0.4	85.45	2.2	84.91	85.20	-1.8	4,255	-0.04%
2024/04/16	3	84.77	2.3	84.01	83.80	0.7	4,277	0.02%
2024/04/15	1	87.30	2	87.50	87.30	-1	4,266	-0.02%
2024/04/12	16	89.71	1	89.30	89.30	15	4,259	0.35%
2024/04/11	8	90.59	9	89.90	89.80	-1	4,268	-0.02%
2024/04/10	10	92.34	10	91.79	92.50	0	4,256	0.00%
2024/04/09	2	90.20	6	90.33	90.60	-4	4,263	-0.09%
2024/04/08	4	90.30	0.5	90.50	90.30	3.5	4,294	0.08%
2024/04/03	5	92.08	11	93.19	91.10	-6	4,343	-0.14%
2024/04/02	6	94.98	8	94.90	94.10	-2	4,413	-0.05%
2024/04/01	2	94.70	4	95.13	94.90	-2	4,518	-0.04%
2024/03/29	7	95.60	4	94.80	94.80	3	4,548	0.07%
2024/03/28	4	95.15	5	94.88	94.60	-1	4,539	-0.02%
2024/03/27	11	95.59	6.1	95.70	95.30	4.9	4,531	0.11%
2024/03/26	28.2	95.64	4	95.18	94.70	24.2	4,513	0.54%
2024/03/25	14.1	95.60	11	95.77	95.20	3.1	4,464	0.07%
2024/03/22	13.4	93.03	3	92.84	92.70	10.4	4,389	0.24%
2024/03/21	5	88.65	8.1	88.61	90.50	-3.1	4,366	-0.07%
2024/03/20	0	91.90	0	91.80	90.20	0	4,360	0.00%
2024/03/19	1	91.70	0	0.00	91.20	1	4,390	0.02%
2024/03/18	2	92.29	3	91.97	93.00	-1	4,413	-0.02%
2024/03/15	1	90.02	1	90.80	90.00	0	4,452	0.00%
2024/03/14	2	91.90	0	0.00	90.90	2	4,511	0.04%
2024/03/13	4	93.23	2	93.85	91.90	2	4,545	0.04%
2024/03/12	4	93.50	3	93.47	93.20	1	4,589	0.02%
2024/03/11	6	93.95	7	94.17	94.20	-1	4,656	-0.02%
2024/03/08	15	93.35	9	94.00	92.80	6	4,720	0.13%
2024/03/07	3.1	96.88	4.1	95.09	94.50	-1.1	4,795	-0.02%
2024/03/06	6	97.78	5	96.80	96.60	1	4,979	0.02%
2024/03/05	7.1	97.99	2	97.70	98.20	5.1	5,126	0.10%
2024/03/04	4.1	99.73	5.1	100.01	98.80	-1	5,534	-0.02%
2024/03/01	3	98.97	14.2	99.32	99.20	-11.2	5,826	-0.19%
2024/02/29	10.1	98.05	0	0.00	97.50	10.1	5,932	0.17%
2024/02/27	9	98.88	23	99.11	98.50	-14	6,012	-0.23%
2024/02/26	33	100.71	3.1	99.80	99.20	29.9	6,141	0.49%
2024/02/23	9	104.95	3	105.17	104.00	6	6,391	0.09%
2024/02/22	14	103.57	1	104.00	105.50	13	6,602	0.20%
2024/02/21	47.2	107.83	30	108.35	105.00	17.2	7,258	0.24%
2024/02/20	26.1	108.00	37.5	107.73	108.50	-11.4	7,428	-0.15%
2024/02/19	11	103.95	18	105.19	105.50	-7	7,523	-0.09%
2024/02/16	5	102.40	11	103.23	103.00	-6	7,920	-0.08%
2024/02/15	16	100.62	9	100.83	101.50	7	8,435	0.08%
2024/02/05	22	100.15	13.6	99.88	99.20	8.4	8,495	0.10%
2024/02/02	21.5	100.81	40	100.66	101.50	-18.5	8,506	-0.22%
2024/02/01	28	97.30	2	97.05	96.50	26	8,497	0.31%
2024/01/31	23.1	101.15	19	100.83	99.10	4.1	8,589	0.05%
2024/01/30	4	100.13	2	99.30	99.10	2	8,697	0.02%
2024/01/29	4	99.58	4	100.45	101.00	0	8,867	0.00%
2024/01/26	3.1	100.17	5	99.88	99.80	-1.9	8,900	-0.02%
2024/01/25	11.1	101.83	9	101.83	100.50	2.1	8,998	0.02%
2024/01/24	51	103.87	22	106.84	102.00	29	8,974	0.32%
2024/01/23	12.1	105.59	19	106.24	108.00	-6.9	8,928	-0.08%
2024/01/22	0.1	99.10	1	100.00	100.50	-0.9	8,854	-0.01%
2024/01/19	3	99.63	3	97.20	97.60	0	8,852	0.00%
2024/01/18	6.1	97.73	10	98.14	97.80	-3.9	8,842	-0.04%
2024/01/17	7	99.37	4	99.11	98.80	3	8,872	0.03%
2024/01/16	13	100.50	3	101.00	101.00	10	8,856	0.11%
2024/01/15	4	103.63	2	103.75	102.50	2	8,851	0.02%
2024/01/11	1	104.50	3	104.83	105.00	-2	9,025	-0.02%
2024/01/10	3	102.67	8	103.81	105.00	-5	9,070	-0.06%
2024/01/09	2	103.25	1	103.00	103.50	1	9,124	0.01%
2024/01/08	13.2	104.89	2	106.00	104.00	11.2	9,124	0.12%
2024/01/05	4	106.00	1	106.99	106.50	3	9,115	0.03%
2024/01/04	12	105.08	5.1	105.19	106.00	6.9	9,105	0.08%
2024/01/03	2	106.01	31.1	106.26	106.00	-29.1	9,143	-0.32%
2024/01/02	19	109.16	2	108.50	107.50	17	9,154	0.19%
2023/12/29	9	111.83	30.1	112.33	112.50	-21.1	9,151	-0.23%
2023/12/28	40.1	112.08	9	112.83	110.50	31.1	9,127	0.34%
2023/12/27	42	112.83	30	112.72	113.00	12	9,171	0.13%
2023/12/26	16.1	109.50	15	109.10	108.50	1.1	9,062	0.01%
2023/12/25	7	108.28	8	108.00	108.00	-1	9,049	-0.01%
2023/12/22	1	109.00	12.1	109.08	108.50	-11.1	9,165	-0.12%
2023/12/21	8	109.51	3.1	109.82	108.50	4.9	9,157	0.05%
2023/12/20	6	112.33	3	112.50	112.50	3	9,099	0.03%
2023/12/19	21	112.31	25	111.78	112.50	-4	9,077	-0.04%
2023/12/18	21.2	115.62	50	115.68	114.50	-28.8	9,072	-0.32%
2023/12/15	19	114.61	39.4	115.23	114.00	-20.4	9,089	-0.22%
2023/12/14	12	117.42	28.1	117.48	116.50	-16.1	9,164	-0.18%
2023/12/13	19	117.32	33.5	116.70	116.50	-14.5	9,494	-0.15%
2023/12/12	14.1	118.61	9.1	117.45	117.50	4.9	9,528	0.05%
2023/12/11	48.1	119.22	37	119.54	119.50	11.1	9,534	0.12%
2023/12/08	9	122.56	6.4	122.52	121.50	2.6	9,510	0.03%
2023/12/07	50.1	121.00	42	121.96	121.50	8.1	9,597	0.08%
2023/12/06	21.1	123.48	16	123.78	122.50	5.1	9,693	0.05%
2023/12/05	13.1	123.96	7.5	124.01	123.00	5.6	9,620	0.06%
2023/12/04	21.2	125.46	36	125.31	124.00	-14.8	9,548	-0.15%
2023/12/01	94.4	129.00	60	130.51	126.50	34.4	9,487	0.36%
2023/11/30	39.6	129.84	64	129.82	129.00	-24.4	9,439	-0.26%
2023/11/29	123.1	130.75	212.3	134.16	129.00	-89.2	9,273	-0.96%	大買/大賣/
2023/11/28	174.1	129.13	45.7	128.20	132.50	128.4	8,835	1.45%	大買/鉅額交易
2023/11/27	14.4	123.65	15.2	123.44	120.50	-0.8	8,525	-0.01%
2023/11/24	11	125.77	20.5	125.48	125.00	-9.5	8,391	-0.11%
2023/11/22	58.1	124.49	78.6	122.92	123.50	-20.6	8,077	-0.25%
2023/11/21	30	119.93	72.2	119.18	120.00	-42.2	7,731	-0.55%
2023/11/20	202.2	119.49	395.2	117.63	118.50	-193	7,474	-2.58%	大買/大賣/鉅額交易
2023/11/17	237	110.07	58.5	109.29	114.00	178.5	6,753	2.64%	大買/鉅額交易
2023/11/16	41	101.70	85	102.49	104.00	-44	6,357	-0.69%
2023/11/15	73.1	99.70	87.8	99.82	101.00	-14.8	6,083	-0.24%
2023/11/14	86.4	93.79	129.5	93.14	95.00	-43.1	5,613	-0.77%	大賣/
2023/11/13	23.2	86.01	308.1	86.57	87.40	-284.9	5,040	-5.65%	大賣/鉅額交易
2023/11/10	6	85.50	114	85.37	86.70	-108	4,932	-2.19%	大賣/鉅額交易
2023/11/09	31	86.30	106	86.30	86.20	-75	4,887	-1.53%	大賣/
2023/11/08	26	85.88	19	85.94	85.20	7	4,798	0.15%
2023/11/07	180.7	87.43	149.5	87.37	87.80	31.2	4,648	0.67%	大買/大賣/
2023/11/06	397	84.79	43.6	84.52	84.60	353.4	4,454	7.93%	大買/鉅額交易
2023/11/03	7.1	81.88	9.1	82.34	82.30	-2	4,269	-0.05%
2023/11/02	16	82.87	29	82.94	82.50	-13	4,213	-0.31%
2023/11/01	8	81.19	10	81.64	81.90	-2	4,076	-0.05%
2023/10/31	26.2	81.82	22.1	81.04	80.60	4.1	4,025	0.10%
2023/10/30	260.1	82.37	94.3	81.57	81.60	165.8	3,916	4.23%	大買/鉅額交易
2023/10/27	11.2	77.96	7	79.09	77.60	4.2	3,800	0.11%
2023/10/26	2	79.25	0.1	79.60	78.80	1.9	3,783	0.05%
2023/10/25	5.1	81.55	29	81.87	81.10	-23.9	3,776	-0.63%
2023/10/24	1	80.00	1.2	79.79	79.20	-0.2	3,782	0.00%
2023/10/23	11	79.89	3	80.07	79.40	8	3,764	0.21%
2023/10/20	17.4	80.53	7	80.50	80.70	10.4	3,753	0.28%
2023/10/19	35.6	82.01	61.1	81.94	82.00	-25.5	3,700	-0.69%
2023/10/18	38.6	80.18	5	80.58	79.70	33.6	3,577	0.94%
2023/10/17	15.2	80.59	18	80.21	79.50	-2.8	3,552	-0.08%
2023/10/16	19	79.01	14.4	79.17	77.00	4.6	3,472	0.13%
2023/10/13	2.1	78.97	28.9	78.81	78.60	-26.8	3,450	-0.78%
2023/10/12	7.5	78.64	37	79.06	78.70	-29.5	3,452	-0.86%
2023/10/11	18.3	80.07	14	79.02	78.80	4.3	3,445	0.12%
2023/10/06	2.7	81.05	6	81.52	81.20	-3.4	3,413	-0.10%
2023/10/05	10	79.53	40	79.85	80.90	-30	3,374	-0.89%
2023/10/04	18	78.89	17	79.31	79.20	1	3,337	0.03%
2023/10/03	50	79.96	58	78.92	80.50	-8	3,340	-0.24%
2023/10/02	6.1	75.82	8	76.43	76.40	-1.9	3,217	-0.06%
2023/09/28	25.1	76.92	6.5	77.49	75.60	18.6	3,210	0.58%
2023/09/27	21	78.84	14.3	79.94	77.80	6.7	3,180	0.21%
2023/09/26	2	78.45	11	77.95	77.40	-9	3,067	-0.29%
2023/09/25	4	78.40	1	78.00	78.00	3	3,066	0.10%
2023/09/22	7.1	78.07	2.8	78.09	78.70	4.3	3,059	0.14%
2023/09/21	10	79.68	6.2	79.24	78.70	3.8	3,040	0.12%
2023/09/20	2	79.15	2	81.35	79.10	0	2,972	0.00%
2023/09/19	43	82.01	24	81.59	81.40	19	2,883	0.66%
2023/09/18	27.5	82.78	16.1	83.74	82.30	11.4	2,756	0.42%
2023/09/15	12	79.24	12.7	78.75	78.70	-0.7	2,391	-0.03%
2023/09/14	2.8	77.75	2.4	78.19	78.40	0.4	2,341	0.02%
2023/09/13	0.5	76.50	2	75.90	76.90	-1.5	2,285	-0.07%
2023/09/12	7	76.54	6	76.30	76.00	1	2,250	0.04%
2023/09/11	15	77.80	10	77.13	79.00	5	2,131	0.23%
2023/09/08	1	73.30	1	73.20	73.60	0	1,974	0.00%
2023/09/07	82.7	74.63	9	75.16	74.60	73.7	2,002	3.68%
2023/09/06	14.1	75.25	11	75.54	74.80	3.1	2,032	0.15%
2023/09/05	30.1	75.54	10	75.65	75.00	20.1	1,975	1.02%
2023/09/04	4	73.25	1	73.90	73.70	3	1,790	0.17%
2023/09/01	130.1	72.38	0.2	72.20	72.00	129.9	1,787	7.27%	大買/鉅額交易
2023/08/31	0	0.00	1	71.90	72.40	-1	1,793	-0.06%
2023/08/30	0.1	70.80	1	70.90	71.40	-0.9	1,794	-0.05%
2023/08/29	0	0.00	2	69.80	70.00	-2	1,791	-0.11%
2023/08/28	15	68.66	0	0.00	68.60	15	1,803	0.83%
2023/08/25	1	70.20	1	70.40	69.90	0	1,855	0.00%
2023/08/24	0	0.00	1.2	70.69	69.80	-1.2	1,872	-0.06%
2023/08/21	1	69.20	0	0.00	69.50	1	1,967	0.05%
2023/08/16	6	69.85	5	69.04	69.40	1	2,040	0.05%
2023/08/15	5	69.50	7	69.16	69.30	-2	2,055	-0.10%
2023/08/14	1.3	66.33	5	67.30	65.70	-3.7	2,073	-0.18%
2023/08/11	2	68.70	0	0.00	68.60	2	2,086	0.10%
2023/08/10	3	69.93	2	72.00	69.40	1	2,148	0.05%
2023/08/09	1	69.00	1	69.40	70.00	0	2,130	0.00%
2023/08/08	2.1	71.79	0	0.00	70.70	2.1	2,125	0.10%
2023/08/07	0	0.00	0.1	71.90	72.00	-0.1	2,154	0.00%
2023/08/02	0	0.00	1	72.10	72.10	-1	2,278	-0.04%
2023/07/31	6	72.37	17	71.35	71.50	-11	2,432	-0.45%
2023/07/28	3	73.10	4	73.15	73.10	-1	2,435	-0.04%
2023/07/27	12	72.40	2	72.40	72.50	10	2,419	0.41%
2023/07/26	3.5	69.56	3	68.80	68.80	0.5	2,367	0.02%
2023/07/24	6	71.12	4	69.80	69.80	2	2,434	0.08%
2023/07/21	2	71.30	2	71.75	71.90	0	2,454	0.00%
2023/07/20	2.1	73.40	3	73.53	72.90	-0.9	2,510	-0.04%
2023/07/19	2.3	71.30	2	71.80	70.70	0.3	2,488	0.01%
2023/07/18	3.1	71.20	8	70.75	70.50	-4.9	2,520	-0.19%
2023/07/17	6	70.98	4	71.65	71.50	2	2,570	0.08%
2023/07/14	2.3	71.69	4	71.18	71.00	-1.7	2,667	-0.06%
2023/07/13	3.1	71.25	4	71.93	71.30	-0.9	2,744	-0.03%
2023/07/12	2.1	72.19	1	71.70	71.70	1.1	2,812	0.04%
2023/07/11	4	72.65	64	72.11	71.90	-60	2,972	-2.02%
2023/07/10	9.2	73.12	4	72.00	72.00	5.2	3,122	0.17%
2023/07/07	3.2	75.63	3	75.40	75.40	0.2	3,481	0.01%
2023/07/06	0	0.00	1	78.40	77.50	-1	3,683	-0.03%
2023/07/05	2.2	77.77	0	0.00	77.50	2.2	3,792	0.06%
2023/07/04	2.1	77.31	1	78.40	78.50	1.1	4,011	0.03%
2023/07/03	9.1	77.92	2	77.20	77.20	7.1	4,030	0.18%
2023/06/30	1	78.30	1	78.40	78.40	0	4,018	0.00%
2023/06/29	0.1	78.90	0	79.05	79.10	0.1	4,028	0.00%
2023/06/28	1	78.30	6	78.62	78.20	-5	4,063	-0.12%
2023/06/27	1	78.20	0	0.00	77.70	1	4,110	0.02%
2023/06/21	2	79.55	1	80.00	80.00	1	4,150	0.02%
2023/06/20	5.1	80.37	4	80.75	79.80	1.1	4,207	0.03%
2023/06/19	1	81.80	3	82.10	81.90	-2	4,287	-0.05%
2023/06/16	3.1	81.87	2	82.30	82.30	1.1	4,546	0.02%
2023/06/15	12.1	82.80	10	82.09	82.10	2.1	4,682	0.04%
2023/06/14	13	83.32	14	83.83	83.00	-1	4,689	-0.02%
2023/06/13	28.2	85.69	2	84.50	85.00	26.2	4,690	0.56%
2023/06/12	35	85.04	6.1	84.05	85.50	28.9	4,682	0.62%
2023/06/09	5.1	82.90	5	82.50	82.50	0.1	4,657	0.00%
2023/06/08	4	82.93	0	0.00	82.30	4	4,711	0.08%
2023/06/07	0	0.00	11.1	83.88	84.50	-11.1	4,753	-0.23%
2023/06/06	8	82.71	0	0.00	82.10	8	4,774	0.17%
2023/06/05	11.1	84.69	10	84.60	84.30	1.1	4,783	0.02%
2023/06/02	0	0.00	8	83.16	83.50	-8	4,785	-0.17%
2023/06/01	10.1	83.33	2	83.55	83.20	8.1	4,809	0.17%
2023/05/31	5.1	84.51	12	85.13	85.00	-6.9	4,830	-0.14%
2023/05/30	1.1	83.00	1	84.00	84.00	0.1	4,864	0.00%
2023/05/29	5.1	83.44	27	83.51	83.70	-22	4,962	-0.44%
2023/05/26	20	81.88	5	83.90	81.70	15	5,002	0.30%
2023/05/25	5.9	83.06	7	83.23	82.90	-1.1	4,997	-0.02%
2023/05/24	5.9	83.17	8.2	82.46	83.20	-2.3	5,067	-0.05%
2023/05/23	3.2	82.09	8	82.26	82.40	-4.8	5,182	-0.09%
2023/05/22	4	81.00	4	81.20	81.00	0	5,231	0.00%
2023/05/19	1	80.10	2.1	80.29	80.10	-1.1	5,370	-0.02%
2023/05/18	6.1	79.72	12	79.95	79.70	-5.9	5,492	-0.11%
2023/05/17	0	0.00	5	78.62	78.70	-5	5,465	-0.09%
2023/05/16	7	77.49	9	77.82	77.10	-2	5,439	-0.04%
2023/05/15	2.1	73.91	0	0.00	74.30	2.1	5,379	0.04%
2023/05/12	8	74.16	9	74.26	74.20	-1	5,372	-0.02%
2023/05/11	4.1	75.67	4	74.78	74.10	0.1	5,389	0.00%
2023/05/10	2	75.55	8	75.63	75.70	-6	5,416	-0.11%
2023/05/09	23.1	74.78	26	74.40	73.80	-2.9	5,407	-0.05%
2023/05/08	22.3	77.42	9	76.66	76.00	13.3	5,381	0.25%
2023/05/05	0.1	78.50	6	79.55	80.50	-5.9	5,271	-0.11%
2023/05/04	13	78.41	8	78.30	78.00	5	5,318	0.09%
2023/05/03	4	78.73	3	79.50	78.50	1	5,364	0.02%
2023/05/02	6	79.90	6	79.38	79.80	0	5,400	0.00%
2023/04/28	13	80.23	13	80.01	79.10	0	5,442	0.00%
2023/04/27	8	78.88	8.2	78.93	78.90	-0.2	5,371	0.00%
2023/04/26	52	78.15	3	77.00	78.70	49	5,359	0.91%
2023/04/25	9	82.02	12	82.67	79.00	-3	5,334	-0.06%
2023/04/24	4	82.10	6	82.17	82.20	-2	5,277	-0.04%
2023/04/21	0	0.00	5.1	83.96	81.50	-5.1	5,285	-0.10%
2023/04/20	15	83.70	9	83.43	83.20	6	5,273	0.11%
2023/04/19	15	86.68	20.1	85.63	85.10	-5.1	5,294	-0.10%
2023/04/18	10	88.53	6	88.62	87.80	4	5,295	0.08%
2023/04/17	14.1	89.21	7	90.60	89.30	7.1	5,247	0.14%
2023/04/14	16.1	89.06	38	89.91	89.40	-21.9	5,271	-0.42%
2023/04/13	45.2	88.49	8.1	89.20	87.80	37.1	5,269	0.70%
2023/04/12	68.2	91.08	118.2	91.27	91.40	-50	5,117	-0.98%	大賣/
2023/04/11	92	86.36	46.1	85.41	86.90	45.9	4,723	0.97%
2023/04/10	12	81.55	10	82.88	81.70	2	4,506	0.04%
2023/04/07	12	82.47	35.1	82.07	83.00	-23.1	4,459	-0.52%
2023/04/06	11	76.63	12	77.48	78.00	-1	4,231	-0.02%
2023/03/31	3	77.60	3	78.03	77.50	0	4,214	0.00%
2023/03/30	0	0.00	0	78.00	77.50	0	4,218	0.00%
2023/03/29	9	77.29	9	77.74	77.10	0	4,226	0.00%
2023/03/28	8	79.60	14	78.56	78.80	-6	4,247	-0.14%
2023/03/27	5.1	78.67	1	79.00	78.50	4.1	4,226	0.10%
2023/03/24	1	78.80	1	78.30	78.50	0	4,260	0.00%
2023/03/23	10	77.51	12	77.54	77.50	-2	4,255	-0.05%
2023/03/22	32	79.32	13.1	79.63	78.80	18.9	4,202	0.45%
2023/03/21	28.1	82.04	15	81.58	80.90	13.1	4,105	0.32%
2023/03/20	4	78.30	8	79.08	81.00	-4	3,858	-0.10%
2023/03/15	5	76.96	1	77.30	74.70	4	3,719	0.11%
2023/03/14	1	75.00	6.4	74.89	74.80	-5.4	3,704	-0.14%
2023/03/13	11	73.47	13	75.55	76.30	-2	3,722	-0.05%
2023/03/10	0	75.55	5.1	74.53	74.20	-5.1	3,704	-0.14%
2023/03/09	1	76.50	7	77.13	76.30	-6	3,732	-0.16%
2023/03/08	5.5	76.58	9	76.10	76.10	-3.5	3,713	-0.09%
2023/03/07	17	76.01	20	76.06	76.10	-3	3,711	-0.08%
2023/03/06	7	76.03	16	76.34	75.80	-9	3,708	-0.24%
2023/03/03	24	75.16	22	75.25	75.00	2	3,693	0.05%
2023/03/02	10	75.14	4	75.08	74.70	6	3,712	0.16%
2023/03/01	8	74.25	25	75.33	76.90	-17	3,645	-0.47%
2023/02/24	30	72.29	21	72.93	71.90	9	3,589	0.25%
2023/02/23	3.4	74.18	2	74.40	74.20	1.4	3,562	0.04%
2023/02/22	11	74.42	3	73.83	73.20	8	3,597	0.22%
2023/02/21	7	77.06	8	77.26	77.00	-1	3,620	-0.03%
2023/02/20	17	74.59	8.1	74.31	75.20	8.9	3,691	0.24%
2023/02/17	5.1	73.80	19	72.99	74.00	-13.9	4,151	-0.33%
2023/02/16	15.2	72.83	48.2	72.50	72.60	-32.9	4,027	-0.82%
2023/02/15	30	68.68	8	68.60	68.60	22	4,068	0.54%
2023/02/14	0	0.00	2	69.70	69.50	-2	4,204	-0.05%
2023/02/13	2	69.45	1	70.30	70.30	1	4,815	0.02%
2023/02/10	1	69.50	1.3	69.85	69.50	-0.3	5,014	-0.01%
2023/02/09	14.1	70.76	8.3	71.15	70.50	5.8	5,118	0.11%
2023/02/08	21	71.38	5	71.42	71.50	16	5,150	0.31%
2023/02/07	7	70.13	15	70.64	70.70	-8	5,122	-0.16%
2023/02/06	9.2	69.06	5	70.48	68.80	4.2	5,101	0.08%
2023/02/03	0	69.50	0	0.00	69.60	0	5,106	0.00%
2023/02/02	9.2	70.31	27.3	69.80	70.30	-18.1	5,155	-0.35%
2023/02/01	14	68.04	15	68.25	68.40	-1	5,177	-0.02%
2023/01/31	8	66.83	0	0.00	66.90	8	5,197	0.15%
2023/01/30	0	0.00	0.1	65.39	65.50	-0.1	5,194	0.00%
2023/01/17	0	0.00	2.1	63.04	62.60	-2.1	5,189	-0.04%
2023/01/16	1	62.70	2	62.65	62.60	-1	5,283	-0.02%
2023/01/11	0	63.90	0.1	64.00	64.00	0	5,609	0.00%
2023/01/10	1	63.70	1	63.30	63.40	0	5,919	0.00%
2023/01/09	2.5	63.22	3	63.40	63.50	-0.5	6,065	-0.01%
2023/01/06	6	63.40	14.1	63.16	63.70	-8.1	6,035	-0.13%
2023/01/05	9	62.12	8	62.23	61.80	1	5,979	0.02%
2023/01/04	6	62.85	3	62.50	62.20	3	5,993	0.05%
2023/01/03	9	62.29	27.3	62.62	62.60	-18.3	5,910	-0.31%
2022/12/30	0.2	59.20	1	58.80	58.60	-0.8	5,788	-0.01%
2022/12/29	1	58.60	2	58.05	58.80	-1	5,809	-0.02%
2022/12/28	1	59.00	3	58.73	58.20	-2	5,845	-0.03%
2022/12/27	11	61.19	15.2	60.31	59.80	-4.2	5,866	-0.07%
2022/12/26	10	59.50	11	58.64	58.70	-1	5,817	-0.02%
2022/12/23	3	59.10	7	58.19	59.40	-4	5,829	-0.07%
2022/12/22	4.1	57.52	6	57.77	58.10	-1.9	5,827	-0.03%
2022/12/21	2	56.60	4	56.93	56.60	-2	5,854	-0.03%
2022/12/20	15.4	57.11	14	59.11	56.50	1.4	5,857	0.02%
2022/12/19	4	59.53	8	59.39	59.50	-4	5,850	-0.07%
2022/12/16	33	60.94	17	60.96	60.50	16	5,835	0.27%
2022/12/15	12.1	62.65	13	63.20	62.60	-0.9	5,786	-0.02%
2022/12/14	6.1	62.64	5	63.50	62.80	1.1	5,761	0.02%
2022/12/13	11	62.55	11	63.25	62.50	0	5,747	0.00%
2022/12/12	14.8	62.57	11	62.66	62.60	3.8	5,742	0.07%
2022/12/09	2.1	63.61	4	64.05	63.70	-1.9	5,724	-0.03%
2022/12/08	4	63.93	11	63.87	64.00	-7	5,719	-0.12%
2022/12/07	2	64.25	4	65.60	64.30	-2	5,716	-0.03%
2022/12/06	11	66.10	14	67.15	66.10	-3	5,696	-0.05%
2022/12/05	2	68.95	1.1	69.72	68.20	0.9	5,685	0.02%
2022/12/02	1.1	68.11	1.2	67.78	68.00	-0.1	5,654	0.00%
2022/12/01	8	67.50	12	67.53	68.00	-4	5,641	-0.07%
2022/11/30	5	65.20	1	65.80	65.70	4	5,581	0.07%
2022/11/28	1	65.20	5	65.14	64.90	-4	5,614	-0.07%
2022/11/25	5	65.64	8.3	65.64	65.20	-3.3	5,617	-0.06%
2022/11/24	15.1	65.94	9	66.11	66.10	6.1	5,615	0.11%
2022/11/23	1.3	64.36	5	64.12	64.30	-3.8	5,568	-0.07%
2022/11/22	9	64.40	11	63.81	63.60	-2	5,568	-0.04%
2022/11/21	8.2	65.97	4.2	66.27	65.50	4	5,547	0.07%
2022/11/18	4	68.23	3	68.70	67.60	1	5,540	0.02%
2022/11/17	19.1	68.72	55.2	68.99	68.30	-36.1	5,558	-0.65%
2022/11/16	23.2	67.11	44	67.56	69.00	-20.8	5,487	-0.38%
2022/11/15	218.8	64.74	79	64.11	67.40	139.8	5,320	2.63%	大買/鉅額交易
2022/11/14	62.2	67.50	11	67.50	67.50	51.2	4,863	1.05%
2022/11/11	63.2	76.59	18	77.23	75.00	45.2	4,998	0.90%
2022/11/10	42	75.15	58.1	75.55	75.00	-16.1	4,862	-0.33%
2022/11/09	112.1	77.44	84	77.70	76.80	28.1	4,819	0.58%	大買/
2022/11/08	23	74.84	26.2	75.46	76.50	-3.2	4,351	-0.07%
2022/11/07	7.1	69.97	47	69.67	69.60	-39.9	4,334	-0.92%
2022/11/04	14	66.07	56	66.08	66.60	-42	4,277	-0.98%
2022/11/03	5	66.90	25	67.13	67.00	-20	4,307	-0.46%
2022/11/02	3	68.13	3	68.50	67.80	0	4,309	0.00%
2022/11/01	9	68.00	22	67.95	68.00	-13	4,366	-0.30%
2022/10/31	26	69.65	32	68.97	68.50	-6	4,354	-0.14%
2022/10/28	18	69.55	8	68.53	67.00	10	4,338	0.23%
2022/10/27	29	72.13	14	71.58	72.90	15	4,307	0.35%
2022/10/26	12	68.83	12	69.68	70.00	0	4,326	0.00%
2022/10/25	6	69.77	13.6	69.48	68.60	-7.6	4,422	-0.17%
2022/10/24	6.2	71.94	7	71.83	69.50	-0.8	4,469	-0.02%
2022/10/21	26.1	72.03	37	71.74	69.90	-10.9	4,596	-0.24%
2022/10/20	6	73.62	6.1	73.73	74.00	-0.1	4,546	0.00%
2022/10/19	28.1	73.64	24	73.98	74.90	4.1	4,500	0.09%
2022/10/18	84.3	73.02	134.1	73.42	74.00	-49.9	4,386	-1.14%	大賣/
2022/10/17	721.1	68.87	10.4	68.73	70.80	710.7	4,107	17.30%	大買/鉅額交易
2022/10/14	13	65.35	4	63.93	65.60	9	3,981	0.23%
2022/10/13	0	0.00	15	60.00	60.00	-15	4,016	-0.37%
2022/10/12	4	64.25	3	64.53	65.70	1	4,029	0.02%
2022/10/11	12	65.78	3	65.23	65.40	9	4,023	0.22%
2022/10/07	4.1	68.42	2	68.95	67.90	2.1	4,017	0.05%
2022/10/06	1	67.60	7	68.03	68.00	-6	4,013	-0.15%
2022/10/05	3	66.93	17	66.26	67.20	-14	4,016	-0.35%
2022/10/04	1	64.90	12	64.31	64.80	-11	4,013	-0.27%
2022/10/03	12	60.53	25	61.54	61.70	-13	4,018	-0.32%
2022/09/30	30	60.90	11	60.53	61.00	19	4,083	0.47%
2022/09/29	5.1	60.22	2	60.90	59.40	3.1	4,167	0.07%
2022/09/28	1.2	61.27	27	61.75	59.70	-25.8	4,243	-0.61%
2022/09/27	12	62.59	1	62.40	62.70	11	4,281	0.26%
2022/09/26	3.3	61.23	22	61.34	60.80	-18.7	4,336	-0.43%
2022/09/23	2.1	66.26	14	66.60	66.20	-12	4,392	-0.27%
2022/09/22	0.2	67.57	26	67.60	67.30	-25.9	4,441	-0.58%
2022/09/21	1	68.20	2	68.80	68.20	-1	4,466	-0.02%
2022/09/20	2.1	68.71	1	69.20	68.70	1.1	4,489	0.02%
2022/09/19	0	0.00	9	69.16	68.60	-9	4,527	-0.20%
2022/09/16	0	0.00	1	69.90	69.50	-1	4,574	-0.02%
2022/09/15	7	71.71	5	71.90	71.00	2	4,639	0.04%
2022/09/14	2	70.40	3	69.60	71.10	-1	4,722	-0.02%
2022/09/13	3	71.60	5	71.70	71.10	-2	4,779	-0.04%
2022/09/12	3.1	71.01	4	71.18	70.70	-0.9	4,887	-0.02%
2022/09/08	3.1	69.22	4	69.30	69.90	-0.9	4,964	-0.02%
2022/09/07	2	68.70	0	0.00	68.30	2	4,991	0.04%
2022/09/06	5.1	70.02	0	0.00	69.50	5.1	4,993	0.10%
2022/09/05	3	73.30	10	72.96	71.90	-7	4,984	-0.14%
2022/09/02	1.1	76.34	2	76.70	76.10	-1	4,963	-0.02%
2022/09/01	0.1	75.40	0	0.00	75.10	0.1	4,958	0.00%
2022/08/31	4	76.30	6	75.22	77.00	-2	4,952	-0.04%
2022/08/30	3	75.10	3	75.13	74.90	0	4,964	0.00%
2022/08/29	16.1	74.38	3	74.60	74.30	13.1	4,984	0.26%
2022/08/26	2	78.35	5	78.00	77.30	-3	4,987	-0.06%
2022/08/25	2	78.10	4	78.65	78.10	-2	5,040	-0.04%
2022/08/24	6	78.32	4	79.00	78.00	2	5,252	0.04%
2022/08/23	0	0.00	1	76.60	76.60	-1	5,210	-0.02%
2022/08/22	13	78.74	15	78.31	77.80	-2	5,185	-0.04%
2022/08/19	10	78.11	10	78.32	77.90	0	5,145	0.00%
2022/08/18	20.1	77.92	35	77.85	77.80	-15	5,075	-0.29%
2022/08/17	2	75.55	19	75.73	75.10	-17	4,915	-0.35%
2022/08/16	15	76.50	98.1	76.67	76.00	-83.1	4,912	-1.69%
2022/08/15	25.1	77.52	32.3	77.86	78.50	-7.2	4,862	-0.15%
2022/08/12	36.1	75.53	15.1	73.98	75.20	21	4,746	0.44%
2022/08/11	7.2	71.07	99.4	70.94	70.80	-92.2	4,603	-2.00%
2022/08/10	3.2	70.54	108	70.57	70.60	-104.8	4,606	-2.28%	大賣/鉅額交易
2022/08/09	9	69.14	11	69.14	68.90	-2	4,544	-0.04%
2022/08/08	12.1	68.63	25	68.75	69.50	-12.9	4,547	-0.28%
2022/08/05	1	67.20	11.2	67.41	67.30	-10.2	4,483	-0.23%
2022/08/04	2.3	65.68	7	65.83	66.70	-4.7	4,484	-0.10%
2022/08/03	5	67.40	5	67.70	67.70	0	4,456	0.00%
2022/08/02	3.2	67.18	8	67.81	66.60	-4.8	4,450	-0.11%
2022/08/01	16.3	69.93	44.2	70.19	69.90	-27.9	4,395	-0.63%
2022/07/29	119.1	74.36	32	74.77	74.10	87.1	4,285	2.03%	大買/
2022/07/28	34.2	78.77	176	78.61	76.60	-141.8	4,233	-3.35%	大賣/鉅額交易
2022/07/27	8.3	96.59	6	96.78	96.70	2.2	4,070	0.05%
2022/07/26	8.2	96.76	4	97.72	96.20	4.2	4,018	0.10%
2022/07/25	10.1	100.01	5	100.00	99.00	5.1	4,036	0.13%
2022/07/22	29.3	102.67	4.1	102.27	101.50	25.3	4,072	0.62%
2022/07/21	7.1	101.85	37	101.51	102.50	-29.9	4,139	-0.72%
2022/07/20	24.2	100.26	23.2	101.34	101.00	1	4,284	0.02%
2022/07/19	26.1	98.11	8.1	96.80	98.60	18	4,288	0.42%
2022/07/18	10	94.00	3	94.27	95.60	7	4,245	0.17%
2022/07/15	31.1	91.89	4	91.63	92.10	27.1	4,259	0.64%
2022/07/14	15	89.98	5	89.22	91.00	10	4,246	0.24%
2022/07/13	3	89.37	4.1	89.65	89.30	-1.1	4,230	-0.03%
2022/07/12	8	87.58	6	87.93	86.60	2	4,242	0.05%
2022/07/11	27	90.79	24	89.74	90.00	3	4,267	0.07%
2022/07/08	21	89.87	26	90.25	90.60	-5	4,246	-0.12%
2022/07/07	23.1	85.77	15	85.87	87.80	8.1	4,192	0.19%
2022/07/06	34	87.03	45	87.04	86.20	-11	4,143	-0.26%
2022/07/05	29	85.53	7	85.61	86.50	22	4,142	0.53%
2022/07/04	17.1	84.15	32	83.77	83.70	-14.9	4,137	-0.36%
2022/07/01	4	85.08	28.1	83.17	81.90	-24.1	4,170	-0.58%
2022/06/30	1.1	91.95	32	91.40	90.00	-30.9	4,076	-0.76%
2022/06/29	5	94.08	2	94.65	93.80	3	4,020	0.07%
2022/06/28	3.1	95.10	3	96.27	94.70	0.1	3,986	0.00%
2022/06/27	13.1	97.22	5.1	96.63	97.10	8	3,975	0.20%
2022/06/24	3.1	92.94	11.1	93.66	93.70	-8	3,952	-0.20%
2022/06/23	20.1	92.61	5	92.76	91.70	15.1	3,908	0.39%
2022/06/22	17.1	93.06	114	93.02	91.70	-96.9	3,866	-2.51%	大賣/
2022/06/21	2.1	96.57	5.2	95.53	97.50	-3.2	3,801	-0.08%
2022/06/20	6.3	97.31	13	95.35	93.60	-6.7	3,775	-0.18%
2022/06/17	35.1	103.27	30	102.32	102.00	5.1	3,668	0.14%
2022/06/16	8	111.56	12	109.79	107.00	-4	3,615	-0.11%
2022/06/15	23.2	112.96	0	0.00	112.50	23.2	3,608	0.64%
2022/06/14	0.6	113.82	0	0.00	116.00	0.6	3,636	0.02%
2022/06/13	20.5	114.94	20	115.08	115.00	0.5	3,650	0.01%
2022/06/10	49.3	117.39	3	116.67	118.00	46.3	3,665	1.26%
2022/06/09	3	117.67	3	118.17	117.50	0	3,667	0.00%
2022/06/08	18.1	118.87	21	119.98	118.50	-3	3,680	-0.08%
2022/06/07	1	121.00	2	120.00	120.00	-1	3,688	-0.03%
2022/06/06	5	118.00	5.1	119.00	119.00	-0.1	3,691	0.00%
2022/06/02	58	119.88	106	120.67	119.00	-48	3,742	-1.28%	大賣/
2022/06/01	52.2	122.22	41.1	122.06	121.00	11.1	3,709	0.30%
2022/05/31	6	115.00	3	115.00	115.00	3	3,485	0.09%
2022/05/30	1	114.00	6	113.92	114.00	-5	3,492	-0.14%
2022/05/27	24	112.00	6	112.00	111.50	18	3,558	0.51%
2022/05/26	11	110.91	31	110.55	109.50	-20	3,583	-0.56%
2022/05/25	2.9	109.69	1	109.00	110.00	1.9	3,758	0.05%
2022/05/24	9.6	110.32	2	111.25	109.50	7.6	4,117	0.18%
2022/05/23	36.1	114.76	5	112.80	113.00	31.1	4,198	0.74%
2022/05/20	8.6	116.69	4	116.13	115.50	4.6	4,183	0.11%
2022/05/19	9.1	116.39	6	116.67	118.50	3.1	4,166	0.07%
2022/05/18	2.2	118.80	13	118.46	118.50	-10.8	4,147	-0.26%
2022/05/17	6	114.75	6	114.92	115.00	0	4,103	0.00%
2022/05/16	5.1	114.69	3.1	114.33	113.00	2	4,113	0.05%
2022/05/13	1.1	116.50	17	115.79	115.00	-15.9	4,163	-0.38%
2022/05/12	5.8	114.67	7.9	115.20	114.50	-2.1	4,183	-0.05%
2022/05/11	11.1	115.26	3	116.33	114.50	8.1	4,171	0.19%
2022/05/10	43	115.69	54	113.64	117.50	-11	4,182	-0.26%
2022/05/09	8	115.38	4	115.50	113.00	4	4,171	0.10%
2022/05/06	44	116.13	21	116.29	117.00	23	4,173	0.55%
2022/05/05	21	121.93	25	120.62	119.50	-4	4,177	-0.10%
2022/05/04	39	119.58	36	118.99	119.00	3	4,159	0.07%
2022/05/03	3	115.67	9.2	116.49	117.00	-6.2	4,139	-0.15%
2022/04/29	8	118.44	5.6	118.59	116.00	2.4	4,183	0.06%
2022/04/28	6.2	115.63	6	115.92	115.50	0.2	4,171	0.00%
2022/04/27	120.7	113.13	28	114.20	116.00	92.7	4,117	2.25%	大買/
2022/04/26	32.7	121.62	171	121.60	119.00	-138.3	4,020	-3.44%	大賣/鉅額交易
2022/04/25	32.1	116.16	32	116.72	118.50	0.1	3,885	0.00%
2022/04/22	9.6	122.04	13	122.88	122.00	-3.4	3,870	-0.09%
2022/04/21	28	124.07	44	124.10	125.50	-16	3,937	-0.41%
2022/04/20	12	122.08	14	122.86	122.50	-2	3,919	-0.05%
2022/04/19	4	123.38	3	122.50	121.00	1	4,027	0.02%
2022/04/18	7	123.00	26	121.85	122.50	-19	4,064	-0.47%
2022/04/15	8	124.62	7	123.86	122.50	1	4,097	0.02%
2022/04/14	4	129.75	6	129.00	129.00	-2	4,152	-0.05%
2022/04/13	16.1	127.78	12	127.71	128.50	4.1	4,267	0.10%
2022/04/12	3	125.50	7	126.79	128.00	-4	4,364	-0.09%
2022/04/11	8	126.69	27	128.28	126.00	-19	4,512	-0.42%
2022/04/08	13.1	131.70	6	131.92	131.00	7.1	4,545	0.16%
2022/04/07	45	137.11	45	134.33	131.00	0	4,502	0.00%
2022/04/06	2	142.50	1	143.50	142.50	1	4,416	0.02%
2022/04/01	3	144.33	2	145.00	145.00	1	4,538	0.02%
2022/03/31	2	146.50	1	147.00	146.00	1	4,634	0.02%
2022/03/30	2	148.25	1	148.50	148.00	1	4,706	0.02%
2022/03/29	3	147.50	4	148.25	148.00	-1	4,718	-0.02%
2022/03/28	0	147.25	1	147.00	147.00	-1	4,760	-0.02%
2022/03/25	3	150.00	0.1	150.50	149.50	2.9	4,806	0.06%
2022/03/24	1	150.99	1	151.00	152.00	0	4,901	0.00%
2022/03/23	6	150.91	17	150.91	151.50	-11	4,982	-0.22%
2022/03/22	12	148.42	2	148.50	148.00	10	5,150	0.19%
2022/03/21	32	150.72	23	151.00	150.00	9	5,207	0.17%
2022/03/18	5	148.20	4	148.63	149.00	1	5,238	0.02%
2022/03/17	13	147.96	16	148.50	148.00	-3	5,245	-0.06%
2022/03/16	6	145.00	5	144.10	145.00	1	5,277	0.02%
2022/03/15	18	144.53	11	144.32	144.00	7	5,332	0.13%
2022/03/14	8	146.25	12	146.00	148.00	-4	5,398	-0.07%
2022/03/11	8	145.13	15	144.97	145.00	-7	5,615	-0.12%
2022/03/10	24	148.67	30	149.15	148.00	-6	5,715	-0.10%
2022/03/09	13.1	144.89	14	145.04	146.00	-0.9	5,782	-0.02%
2022/03/08	48	144.46	46	144.53	142.50	2	5,897	0.03%
2022/03/07	16	148.03	12	147.71	147.00	4	5,927	0.07%
2022/03/04	8	154.06	16	154.19	153.00	-8	5,994	-0.13%
2022/03/03	19.2	156.08	23	157.20	156.00	-3.8	6,127	-0.06%
2022/03/02	54	156.68	42	156.61	156.50	12	6,211	0.19%
2022/03/01	21	153.00	13	153.38	153.50	8	6,202	0.13%
2022/02/25	48.2	156.04	43.3	157.06	152.00	4.9	6,280	0.08%
2022/02/24	175.2	156.04	117	156.01	156.00	58.2	6,265	0.93%	大買/大賣/
2022/02/23	52.1	153.87	54	153.11	154.50	-1.9	6,083	-0.03%
2022/02/22	21.1	145.31	36	146.10	146.00	-14.9	6,358	-0.23%
2022/02/21	2	148.25	3.1	149.52	149.50	-1.1	7,504	-0.01%
2022/02/18	5	148.00	6	148.25	150.00	-1	8,235	-0.01%
2022/02/17	23	149.22	43	149.06	149.50	-20	8,303	-0.24%
2022/02/16	27	148.15	28	148.27	147.50	-1	8,404	-0.01%
2022/02/15	17.1	147.21	21	147.00	146.00	-3.9	8,455	-0.05%
2022/02/14	48	149.29	35	149.60	149.50	13	8,475	0.15%
2022/02/11	11.1	153.46	20	154.00	152.50	-8.9	8,516	-0.11%
2022/02/10	72.1	153.32	68	153.82	153.50	4.1	8,699	0.05%
2022/02/09	26	155.40	22	155.11	156.50	4	8,765	0.05%
2022/02/08	15	151.73	20	151.65	153.00	-5	8,868	-0.06%
2022/02/07	18.1	145.29	14	145.50	146.50	4.1	8,910	0.05%
2022/01/26	28.1	145.93	3.2	146.93	145.50	24.9	8,992	0.28%
2022/01/25	25.2	146.57	32.3	147.32	145.00	-7.1	9,153	-0.08%
2022/01/24	42	147.80	33	148.05	149.50	9	9,426	0.10%
2022/01/21	19.1	149.85	28	150.36	149.50	-8.9	9,663	-0.09%
2022/01/20	14	154.43	12	154.42	154.00	2	10,078	0.02%
2022/01/19	10	155.25	31	154.95	155.00	-21	10,230	-0.21%
2022/01/18	48	158.26	43.1	159.01	155.50	4.9	10,457	0.05%
2022/01/17	33.1	156.56	25.1	155.74	157.50	8	10,516	0.08%
2022/01/14	34	150.72	15	150.60	152.00	19	10,633	0.18%
2022/01/13	29.1	155.97	26.1	156.40	155.00	3	11,031	0.03%
2022/01/12	104.1	155.00	65.2	155.72	156.00	38.9	11,081	0.35%	大買/
2022/01/11	55	159.57	44	159.86	159.00	11	11,147	0.10%
2022/01/10	26	161.54	34	160.75	163.50	-8	11,206	-0.07%
2022/01/07	163.2	160.55	197	161.95	159.00	-33.8	11,373	-0.30%	大買/大賣/
2022/01/06	37	162.98	275	163.80	163.00	-238	11,458	-2.08%	大賣/鉅額交易
2022/01/05	71.1	168.68	41	168.90	167.50	30.1	11,517	0.26%
2022/01/04	35.2	173.74	15.1	174.94	172.50	20.1	11,520	0.17%
2022/01/03	9	175.11	39	174.70	176.50	-30	11,503	-0.26%
2021/12/30	12	171.54	0	0.00	171.50	12	11,577	0.10%
2021/12/29	38	172.07	17.1	171.42	171.00	21	11,897	0.18%
2021/12/28	289	173.80	46	172.58	171.00	243	12,314	1.97%	大買/鉅額交易
2021/12/27	19	169.42	21	169.74	173.00	-2	12,392	-0.02%
2021/12/24	13	168.27	92	168.81	167.50	-79	12,543	-0.63%
2021/12/23	21	171.31	9	171.39	170.50	12	12,641	0.09%
2021/12/22	25	171.68	24	172.02	171.00	1	12,757	0.01%
2021/12/21	17	171.62	14	172.25	172.50	3	12,817	0.02%
2021/12/20	16.1	172.09	7	174.21	170.50	9.1	12,865	0.07%
2021/12/17	26.4	171.22	13	171.69	170.00	13.4	12,878	0.10%
2021/12/16	59.2	171.82	56.1	172.30	173.00	3.1	12,975	0.02%
2021/12/15	17	165.09	21	165.76	167.50	-4	12,895	-0.03%
2021/12/14	13	162.19	24	161.92	160.50	-11	12,907	-0.09%
2021/12/13	7	166.14	3	166.83	167.00	4	12,940	0.03%
2021/12/10	40	165.54	26.1	166.25	165.50	13.9	13,087	0.11%
2021/12/09	16	170.50	20	170.53	169.00	-4	13,075	-0.03%
2021/12/08	103	175.08	25	173.92	173.00	78	13,121	0.59%	大買/
2021/12/07	95.1	175.27	86	173.67	173.00	9.1	13,391	0.07%
2021/12/06	36	172.53	54	172.67	172.50	-18	13,493	-0.13%
2021/12/03	11	170.00	54	169.69	170.50	-43	13,607	-0.32%
2021/12/02	58.1	170.05	105	169.90	166.50	-46.9	13,776	-0.34%	大賣/
2021/12/01	17	167.41	60	168.46	169.50	-43	14,020	-0.31%
2021/11/30	98	166.93	26	167.04	166.00	72	14,345	0.50%
2021/11/29	63	160.86	79.1	158.49	163.50	-16.1	14,557	-0.11%
2021/11/26	36	165.78	90.2	167.07	162.50	-54.2	14,708	-0.37%
2021/11/25	34	169.84	26.1	170.36	168.00	7.9	15,011	0.05%
2021/11/24	35.1	168.43	78	168.29	169.00	-42.9	15,081	-0.28%
2021/11/23	41.1	171.08	52	170.59	169.00	-10.9	15,233	-0.07%
2021/11/22	46.1	174.82	90	174.74	176.50	-43.9	15,337	-0.29%
2021/11/19	221	176.14	213	176.26	172.50	8	15,709	0.05%	大買/大賣/
2021/11/18	455.2	178.08	421	177.69	173.50	34.2	15,879	0.22%	大買/大賣/
2021/11/17	151	165.77	123.1	165.46	171.50	27.9	15,099	0.18%	大買/大賣/
2021/11/16	99	156.89	48	157.24	156.00	51	14,940	0.34%
2021/11/15	74.1	158.04	115	158.24	156.50	-40.9	15,536	-0.26%	大賣/
2021/11/12	97	155.43	12	154.58	155.00	85	16,770	0.51%
2021/11/11	49	155.41	26	155.13	154.50	23	16,996	0.14%
2021/11/10	27.1	152.91	25	153.06	152.50	2.1	17,198	0.01%
2021/11/09	124	155.57	86	155.73	155.50	38	17,489	0.22%	大買/
2021/11/08	66	151.20	57	150.77	152.00	9	17,513	0.05%
2021/11/05	53	148.61	50	149.00	148.50	3	17,807	0.02%
2021/11/04	50	145.64	40	144.88	144.50	10	18,007	0.06%
2021/11/03	48	147.04	49	146.89	148.50	-1	18,247	-0.01%
2021/11/02	70.1	147.11	63.1	147.61	144.00	7	18,473	0.04%
2021/11/01	92	152.97	127	154.84	150.00	-35	18,641	-0.19%	大賣/
2021/10/29	93	164.33	78	165.23	160.00	15	18,846	0.08%
2021/10/28	144.1	165.63	213	165.92	164.00	-68.9	19,154	-0.36%	大買/大賣/
2021/10/27	58	155.97	38	156.63	158.50	20	19,858	0.10%
2021/10/26	195	153.92	122	153.86	152.50	73	20,775	0.35%	大買/大賣/
2021/10/25	31	147.35	23	147.39	149.00	8	21,535	0.04%
2021/10/22	35	149.73	49	149.54	148.00	-14	22,191	-0.06%
2021/10/21	167.1	155.51	164.3	155.31	151.00	2.8	22,793	0.01%	大買/大賣/
2021/10/20	13	146.62	15	146.13	147.00	-2	23,424	-0.01%
2021/10/19	43.2	145.67	40	145.90	145.50	3.2	24,926	0.01%
2021/10/18	26.1	140.50	32	141.09	143.00	-5.9	25,500	-0.02%
2021/10/15	77	140.73	76	141.47	141.00	1	25,649	0.00%
2021/10/14	33	138.56	44	137.70	139.00	-11	25,598	-0.04%
2021/10/13	69.3	136.75	61	138.59	134.00	8.3	25,541	0.03%
2021/10/12	20	142.95	16	142.56	139.00	4	25,547	0.02%
2021/10/08	56	146.43	52	146.61	145.00	4	25,639	0.02%
2021/10/07	46	147.22	49	147.42	147.00	-3	25,668	-0.01%
2021/10/06	166	145.25	227	145.41	140.00	-61	25,703	-0.24%	大買/大賣/
2021/10/05	405	149.55	296.5	147.80	150.50	108.5	25,490	0.43%	大買/大賣/鉅額交易
2021/10/04	43	142.94	184.1	143.27	139.50	-141.1	25,173	-0.56%	大賣/鉅額交易
2021/10/01	74	150.51	69	150.83	148.50	5	25,123	0.02%
2021/09/30	60.1	154.27	59	153.92	155.00	1.1	25,106	0.00%
2021/09/29	41	155.70	51	155.55	153.50	-10	25,212	-0.04%
2021/09/28	7	165.79	9	167.44	162.00	-2	25,688	-0.01%
2021/09/27	13	167.69	14	169.57	168.00	-1	25,883	0.00%
2021/09/24	19	163.76	26	164.38	164.00	-7	26,181	-0.03%
2021/09/23	28	159.46	35.1	160.05	161.00	-7	26,339	-0.03%
2021/09/22	44	162.28	22	161.11	160.50	22	26,604	0.08%
2021/09/17	17	166.82	13	167.38	169.50	4	26,950	0.01%
2021/09/16	45	166.78	56	166.65	165.50	-11	27,110	-0.04%
2021/09/15	55	166.83	112	168.13	165.00	-57	27,266	-0.21%	大賣/
2021/09/14	5	177.50	8	176.50	176.50	-3	27,647	-0.01%
2021/09/13	10	179.25	14	178.46	175.00	-4	28,072	-0.01%
2021/09/10	84.1	185.07	55	181.97	179.00	29.1	28,528	0.10%
2021/09/09	107	177.28	104	177.25	179.50	3	28,530	0.01%	大買/大賣/
2021/09/08	91	172.60	113	172.00	169.00	-22	28,671	-0.08%	大賣/
2021/09/07	108	176.55	96	176.83	176.50	12	29,141	0.04%	大買/
2021/09/06	227	176.33	255.2	173.53	174.50	-28.2	29,420	-0.10%	大買/大賣/
2021/09/03	184.1	183.29	208	183.02	180.50	-23.9	29,785	-0.08%	大買/大賣/
2021/09/02	102.1	190.49	87	190.63	186.00	15.1	30,498	0.05%	大買/
2021/09/01	58.1	193.53	53.1	194.46	195.50	5.1	31,476	0.02%
2021/08/31	97.1	193.39	167.2	193.19	191.50	-70.1	32,096	-0.22%	大賣/
2021/08/30	56.1	189.87	56	190.50	189.00	0.1	32,647	0.00%
2021/08/27	97.2	190.63	102	191.12	190.50	-4.8	33,242	-0.01%	大賣/
2021/08/26	93	192.10	92	192.87	190.50	1	34,115	0.00%
2021/08/25	154	190.77	164.2	191.32	193.50	-10.2	35,424	-0.03%	大買/大賣/
2021/08/24	220.4	194.57	195	194.17	190.00	25.4	35,921	0.07%	大買/大賣/
2021/08/23	191.2	200.26	194.5	200.84	202.00	-3.4	36,217	-0.01%	大買/大賣/
2021/08/20	249	193.19	249	194.23	190.50	0	36,492	0.00%	大買/大賣/
2021/08/19	246.3	198.99	291	197.79	189.50	-44.7	36,702	-0.12%	大買/大賣/
2021/08/18	308	197.80	450.2	198.23	208.00	-142.2	36,877	-0.39%	大買/大賣/鉅額交易
2021/08/17	123.7	212.88	118	209.81	207.50	5.6	37,064	0.02%	大買/大賣/
2021/08/16	103	220.19	114	222.95	221.00	-11	37,988	-0.03%	大買/大賣/
2021/08/13	137.1	233.99	138.1	232.90	224.00	-1.1	38,240	0.00%	大買/大賣/
2021/08/12	56.2	237.07	59	237.65	236.50	-2.8	38,758	-0.01%
2021/08/11	169.1	239.82	258	239.04	237.00	-89	39,687	-0.22%	大買/大賣/
2021/08/10	114.4	253.80	66	253.73	248.50	48.4	39,841	0.12%	大買/
2021/08/09	161	258.31	163	257.18	252.00	-2	40,193	-0.01%	大買/大賣/
2021/08/06	107.1	267.63	95.1	268.85	269.50	12	41,121	0.03%	大買/
2021/08/05	149.1	267.33	152.3	266.70	265.50	-3.1	41,868	-0.01%	大買/大賣/
2021/08/04	175.6	276.85	122.4	278.47	274.00	53.3	42,818	0.12%	大買/大賣/
2021/08/03	354	286.32	165.5	286.56	282.50	188.5	42,779	0.44%	大買/大賣/鉅額交易
2021/08/02	227.3	288.89	416.3	287.96	280.00	-189	42,832	-0.44%	大買/大賣/鉅額交易
2021/07/30	257.3	279.08	306	280.57	276.50	-48.7	42,231	-0.12%	大買/大賣/
2021/07/29	239	266.78	237.1	266.25	275.00	2	41,722	0.00%	大買/大賣/
2021/07/28	214.4	269.88	150	273.46	261.00	64.4	41,284	0.16%	大買/大賣/
2021/07/27	194.1	279.45	207.1	281.53	290.00	-13	41,322	-0.03%	大買/大賣/
2021/07/26	1,592.1	282.73	427.3	281.10	276.00	1,164.8	40,993	2.84%	大買/大賣/鉅額交易
2021/07/23	420.4	259.69	489.9	263.02	270.50	-69.4	40,197	-0.17%	大買/大賣/
2021/07/22	261	237.80	187.2	236.89	246.00	73.8	39,107	0.19%	大買/大賣/
2021/07/21	231	218.20	90.8	220.29	224.00	140.2	38,837	0.36%	大買/鉅額交易
2021/07/20	84.1	217.53	94.2	217.67	214.00	-10.1	39,098	-0.03%
2021/07/19	275	227.95	168	226.79	226.00	107	39,414	0.27%	大買/大賣/鉅額交易
2021/07/16	57.1	225.11	67	226.25	225.50	-10	39,721	-0.03%
2021/07/15	77	220.31	90	221.23	224.50	-13	40,297	-0.03%
2021/07/14	57.1	210.56	68.1	212.14	215.50	-11.1	41,013	-0.03%
2021/07/13	74.1	215.25	76	214.88	210.00	-1.9	41,311	0.00%
2021/07/12	32	223.02	29	225.03	221.00	3	42,235	0.01%
2021/07/09	34	221.75	34.2	223.09	220.50	-0.2	43,038	0.00%
2021/07/08	43	226.43	30	228.27	225.00	13	43,962	0.03%
2021/07/07	67.2	228.42	111	230.53	224.00	-43.9	44,613	-0.10%	大賣/
2021/07/06	76	233.33	78	233.94	231.00	-2	45,041	0.00%
2021/07/05	219.2	238.17	136.3	236.52	238.50	82.9	45,758	0.18%	大買/大賣/
2021/07/02	48	228.30	77.2	228.18	228.00	-29.2	45,754	-0.06%
2021/07/01	52	227.08	59	228.92	222.00	-7	45,948	-0.02%
2021/06/30	39.1	223.76	51	224.11	226.00	-11.9	46,289	-0.03%
2021/06/29	128	229.47	77.1	233.55	219.00	50.9	46,999	0.11%	大買/
2021/06/28	128	226.55	149.5	228.81	233.00	-21.5	46,737	-0.05%	大買/大賣/
2021/06/25	30	220.32	47	221.78	220.00	-17	46,470	-0.04%
2021/06/24	54.2	217.48	39	217.59	217.00	15.2	46,369	0.03%
2021/06/23	103.2	221.72	76	221.18	217.50	27.2	46,246	0.06%	大買/
2021/06/22	70	213.39	81.1	214.23	212.50	-11	45,753	-0.02%
2021/06/21	160.1	212.87	159	212.29	208.00	1.1	45,360	0.00%	大買/大賣/
2021/06/18	107	225.45	63.1	224.97	222.50	43.9	44,912	0.10%	大買/
2021/06/17	84.4	224.96	146	224.76	228.50	-61.6	44,681	-0.14%	大賣/
2021/06/16	127.5	232.89	86	233.90	223.00	41.5	44,410	0.09%	大買/
2021/06/15	75	244.45	89	244.20	242.50	-14	43,982	-0.03%
2021/06/11	183	242.87	174	242.13	241.00	9	44,896	0.02%	大買/大賣/
2021/06/10	238.2	245.49	197.2	246.86	240.00	41	44,973	0.09%	大買/大賣/
2021/06/09	202.1	240.75	246	239.83	248.00	-43.9	44,862	-0.10%	大買/大賣/
2021/06/08	140	240.26	116	239.37	230.50	24	44,752	0.05%	大買/大賣/
2021/06/07	211	230.79	268.5	231.46	238.00	-57.5	44,289	-0.13%	大買/大賣/
2021/06/04	134.5	229.09	117.2	229.63	226.50	17.3	43,743	0.04%	大買/大賣/
2021/06/03	234.9	225.53	279.8	224.19	230.00	-44.9	43,243	-0.10%	大買/大賣/
2021/06/02	411.6	227.15	382.1	228.43	216.00	29.5	42,269	0.07%	大買/大賣/
2021/06/01	211	228.96	185.1	228.04	232.50	26	40,906	0.06%	大買/大賣/
2021/05/31	113.2	207.21	147.7	207.17	211.50	-34.5	39,973	-0.09%	大買/大賣/
2021/05/28	120.2	202.38	104	203.30	199.50	16.2	39,364	0.04%	大買/大賣/
2021/05/27	100	197.52	90	197.63	200.00	10	39,070	0.03%
2021/05/26	130.5	198.85	249.6	197.72	192.50	-119.1	38,520	-0.31%	大買/大賣/鉅額交易
2021/05/25	256.4	201.36	210.3	201.04	199.50	46.1	37,898	0.12%	大買/大賣/
2021/05/24	202.4	182.70	210.5	186.10	190.00	-8.1	36,643	-0.02%	大買/大賣/
2021/05/21	257.2	172.59	91.5	172.53	176.00	165.7	35,838	0.46%	大買/鉅額交易
2021/05/20	158.2	174.20	281	173.78	169.00	-122.8	35,635	-0.34%	大買/大賣/鉅額交易
2021/05/19	426	173.92	646.4	174.92	179.00	-220.4	35,152	-0.63%	大買/大賣/鉅額交易
2021/05/18	246	158.76	180	158.19	163.00	66	34,334	0.19%	大買/大賣/
2021/05/17	261.1	156.00	579	152.34	148.50	-317.9	34,113	-0.93%	大買/大賣/鉅額交易
2021/05/14	366.1	172.66	329.1	176.31	164.50	37	33,842	0.11%	大買/大賣/
2021/05/13	332.2	166.91	406	167.50	171.00	-73.8	32,760	-0.23%	大買/大賣/
2021/05/12	748	163.57	285.1	160.52	161.00	462.9	31,940	1.45%	大買/大賣/鉅額交易
2021/05/11	304.3	168.26	852	164.37	162.50	-547.7	30,804	-1.78%	大買/大賣/鉅額交易
2021/05/10	133.2	186.25	176	187.35	180.50	-42.8	30,623	-0.14%	大買/大賣/
2021/05/07	119	181.45	111.2	182.68	183.00	7.8	30,225	0.03%	大買/大賣/
2021/05/06	89.2	174.70	137.1	174.65	171.00	-47.9	29,853	-0.16%	大賣/
2021/05/05	64.1	180.12	37	182.20	172.50	27.1	29,380	0.09%
2021/05/04	100.1	180.19	133	179.84	191.50	-32.9	29,111	-0.11%	大賣/
2021/05/03	85.2	185.45	84	190.52	179.50	1.2	28,545	0.00%
2021/04/29	110	200.23	43	199.63	199.00	67	28,395	0.24%	大買/
2021/04/28	50.2	202.55	46	203.70	201.00	4.2	28,586	0.01%
2021/04/27	53	202.16	189	199.32	195.50	-136	28,353	-0.48%	大賣/鉅額交易
2021/04/26	104.6	196.15	175	195.54	196.50	-70.4	28,220	-0.25%	大買/大賣/
2021/04/23	169	190.15	64.3	189.21	193.50	104.7	28,108	0.37%	大買/鉅額交易
2021/04/22	60	183.60	155	180.02	176.00	-95	28,446	-0.33%	大賣/
2021/04/21	48.5	176.98	98.3	175.41	179.00	-49.9	28,387	-0.18%
2021/04/20	154.2	196.37	70	192.05	182.00	84.2	27,900	0.30%	大買/
2021/04/19	85.2	200.56	657.2	200.91	198.50	-572	27,235	-2.10%	大賣/鉅額交易
2021/04/16	294	229.01	211.5	227.96	220.50	82.5	27,122	0.30%	大買/大賣/
2021/04/15	165.6	213.54	133.3	210.64	220.00	32.3	26,314	0.12%	大買/大賣/
2021/04/14	133	201.42	207.4	197.78	200.00	-74.3	25,679	-0.29%	大買/大賣/
2021/04/13	272	213.86	156	211.26	202.50	116	24,924	0.47%	大買/大賣/鉅額交易
2021/04/12	58.4	212.82	119.7	208.10	202.50	-61.3	24,342	-0.25%	大賣/
2021/04/09	183.8	234.98	158	234.89	225.00	25.8	23,930	0.11%	大買/大賣/
2021/04/08	56.1	231.53	93	231.86	236.50	-36.9	23,464	-0.16%
2021/04/07	141.4	216.03	117	216.59	215.00	24.4	23,107	0.11%	大買/大賣/
2021/04/06	138.1	213.97	68	215.32	218.50	70.1	22,891	0.31%	大買/
2021/04/01	180.1	191.78	259.2	187.95	199.00	-79.2	22,675	-0.35%	大買/大賣/
2021/03/31	50.4	187.04	82.3	185.78	181.00	-31.9	22,011	-0.15%
2021/03/30	71.1	178.79	11.3	180.82	183.50	59.9	22,479	0.27%
2021/03/29	15.7	171.96	14	173.36	174.00	1.7	22,643	0.01%
2021/03/26	32	152.12	30	157.05	158.50	2	23,226	0.01%
2021/03/25	13	146.23	5.4	145.58	144.50	7.7	23,434	0.03%
2021/03/24	39.5	149.16	3.1	151.67	148.00	36.4	23,608	0.15%
2021/03/23	44.1	146.90	11.1	149.55	152.00	33	23,801	0.14%
2021/03/22	6	154.91	58.5	155.87	154.00	-52.5	24,108	-0.22%
2021/03/19	55.1	153.50	68.1	155.85	159.00	-13	24,041	-0.05%
2021/03/18	65.1	147.58	48.6	146.25	152.50	16.5	23,912	0.07%
2021/03/17	373	142.13	368.7	142.13	139.00	4.3	23,843	0.02%	大買/大賣/
2021/03/16	155	146.58	129.8	144.78	148.50	25.2	22,616	0.11%	大買/大賣/
2021/03/15	200.6	131.90	189.4	129.64	135.00	11.1	21,961	0.05%	大買/大賣/
2021/03/12	191	118.85	280.9	117.73	123.00	-89.8	21,016	-0.43%	大買/大賣/
2021/03/11	213	106.70	135	110.21	112.00	78	19,953	0.39%	大買/大賣/
2021/03/10	39	104.49	31	103.82	102.00	8	19,630	0.04%
2021/03/09	50	99.36	25	98.56	100.00	25	19,296	0.13%
2021/03/08	46	99.83	47	98.97	96.10	-1	19,365	-0.01%
2021/03/05	48	99.16	27	98.84	99.20	21	19,397	0.11%
2021/03/04	30	101.75	21	100.69	101.50	9	19,409	0.05%
2021/03/03	41	101.69	22	102.20	101.00	19	19,427	0.10%
2021/03/02	37	106.72	57.2	105.32	104.50	-20.2	19,354	-0.10%
2021/02/26	23	100.18	21	100.42	99.80	2	19,082	0.01%
2021/02/25	27	105.13	32.7	104.77	101.00	-5.7	18,950	-0.03%
2021/02/24	28	112.11	29	112.19	106.50	-1	18,832	-0.01%
2021/02/23	52.2	111.20	78	111.63	113.50	-25.8	18,669	-0.14%
2021/02/22	187.2	106.52	80.1	105.85	109.00	107.2	18,470	0.58%	大買/鉅額交易
2021/02/19	37	101.03	156.1	102.18	99.70	-119.1	18,188	-0.65%	大賣/鉅額交易
2021/02/18	98	96.58	109	97.51	99.30	-11	17,890	-0.06%	大賣/
2021/02/17	135.1	93.95	147	95.05	94.80	-11.9	17,744	-0.07%	大買/大賣/
2021/02/05	507.1	88.37	353	87.85	88.30	154.1	17,606	0.87%	大買/大賣/鉅額交易
2021/02/04	34	84.50	34	84.14	83.10	0	17,491	0.00%
2021/02/03	72	83.91	99	83.81	83.60	-27	17,453	-0.15%
2021/02/02	39.1	82.20	34	82.80	81.90	5.1	17,654	0.03%
2021/02/01	63	81.53	81	81.29	81.60	-18	17,735	-0.10%
2021/01/29	100	86.50	267.2	85.83	84.00	-167.2	17,492	-0.96%	大賣/鉅額交易
2021/01/28	61	92.23	28	91.40	88.40	33	17,286	0.19%
2021/01/27	6.1	90.77	25	91.51	90.80	-19	17,175	-0.11%
2021/01/26	26.1	93.06	338	93.87	90.80	-311.9	17,215	-1.81%	大賣/鉅額交易
2021/01/25	162	96.55	17	97.20	95.60	145	16,996	0.85%	大買/鉅額交易
2021/01/22	139	101.37	46.1	100.15	101.00	92.9	17,006	0.55%	大買/
2021/01/21	102.7	96.91	100	96.89	97.90	2.7	16,945	0.02%	大買/
2021/01/20	68.6	103.84	17.2	102.31	98.60	51.4	16,813	0.31%
2021/01/19	58.2	107.61	31	108.10	109.50	27.2	16,898	0.16%
2021/01/18	76.1	108.29	60	109.48	108.50	16.1	16,782	0.10%
2021/01/15	276	109.53	230.9	108.86	110.50	45.1	16,420	0.27%	大買/大賣/
2021/01/14	236.9	105.89	93.9	102.35	106.00	143	15,638	0.91%	大買/鉅額交易
2021/01/13	29	96.83	29.3	97.14	96.60	-0.3	15,309	0.00%
2021/01/12	40	95.13	10.2	94.65	93.50	29.8	15,066	0.20%
2021/01/11	72	97.10	80.6	98.55	98.00	-8.6	14,830	-0.06%
2021/01/08	33	92.98	48.5	92.59	92.90	-15.5	14,485	-0.11%
2021/01/07	27.3	89.57	38	89.66	91.90	-10.7	14,161	-0.08%
2021/01/06	92.3	86.67	12.3	90.17	86.10	80	13,867	0.58%
2021/01/05	22.3	87.97	623	88.22	87.90	-600.7	13,629	-4.41%	大賣/鉅額交易
2021/01/04	38.4	91.63	38.3	91.18	90.70	0.1	13,423	0.00%
2020/12/31	68.8	96.41	63	97.52	93.50	5.8	13,225	0.04%
2020/12/30	20	96.80	7	95.81	95.10	13	12,730	0.10%
2020/12/29	43	96.73	63	99.30	95.50	-20	12,492	-0.16%
2020/12/28	50	97.88	70.6	97.97	99.00	-20.6	12,246	-0.17%
2020/12/25	20	89.29	15.1	90.21	91.50	4.9	11,791	0.04%
2020/12/24	176	87.79	87.3	87.10	87.50	88.7	11,465	0.77%	大買/
2020/12/23	63	81.59	64.3	80.62	85.00	-1.2	10,799	-0.01%
2020/12/22	103	81.91	91.1	83.46	77.50	12	10,442	0.11%	大買/
2020/12/21	57	79.02	122.4	77.23	80.80	-65.4	9,725	-0.67%	大賣/
2020/12/18	52	72.35	17	72.74	73.50	35	9,411	0.37%
2020/12/17	42	71.14	71.8	71.22	72.20	-29.8	9,180	-0.32%
2020/12/16	28.5	69.52	30.5	69.97	68.40	-2	8,966	-0.02%
2020/12/15	11	69.24	11	69.26	67.70	0	8,530	0.00%
2020/12/14	4	69.00	1	69.20	68.50	3	8,452	0.04%
2020/12/11	19.6	68.73	19.5	69.91	68.70	0.1	8,405	0.00%
2020/12/10	40.5	69.50	24	68.44	67.50	16.5	8,237	0.20%
2020/12/09	293	68.95	29.4	68.63	69.90	263.6	8,013	3.29%	大買/鉅額交易
2020/12/08	2	65.85	1.5	66.07	66.50	0.5	7,848	0.01%
2020/12/07	8	64.10	16	63.64	65.10	-8	7,784	-0.10%
2020/12/04	19.8	65.26	22.2	66.69	64.80	-2.4	7,756	-0.03%
2020/12/03	8	67.23	15	67.37	67.40	-7	7,653	-0.09%
2020/12/02	49.6	67.51	776.4	66.73	66.50	-726.8	7,624	-9.53%	大賣/鉅額交易
2020/12/01	22	67.06	19	67.14	65.70	3	7,342	0.04%
2020/11/30	70	65.43	127	64.86	66.60	-57	7,166	-0.80%	大賣/
2020/11/27	4	61.43	7	62.44	62.50	-3	6,971	-0.04%
2020/11/26	41	59.90	15.7	61.90	61.90	25.3	6,865	0.37%
2020/11/25	75.4	61.02	11.2	60.09	59.10	64.2	6,848	0.94%
2020/11/24	3	61.03	4	60.95	60.90	-1	6,805	-0.01%
2020/11/23	10.1	60.30	3.7	60.32	60.10	6.4	6,790	0.09%
2020/11/20	10	59.13	5	59.48	59.80	5	6,750	0.07%
2020/11/19	11	59.53	4.6	59.31	58.40	6.4	6,661	0.10%
2020/11/18	3	57.43	3	57.70	57.20	0	6,590	0.00%
2020/11/17	2	56.95	4	57.58	57.40	-2	6,694	-0.03%
2020/11/16	5	57.18	3	57.13	57.00	2	6,670	0.03%
2020/11/13	5.1	57.20	9.2	56.74	57.10	-4.1	6,614	-0.06%
2020/11/12	20	57.00	12	56.37	55.00	8	6,515	0.12%
2020/11/11	19	55.92	21	55.71	56.30	-2	6,390	-0.03%
2020/11/10	38	56.33	54.7	56.00	56.30	-16.7	6,437	-0.26%
2020/11/09	4.5	54.44	28.8	53.66	54.80	-24.3	6,022	-0.40%
2020/11/06	3.1	50.12	3	50.23	49.90	0.1	5,797	0.00%
2020/11/05	2	50.20	2	50.25	50.30	0	5,845	0.00%
2020/11/04	4	49.84	3	50.22	50.40	1	5,846	0.02%
2020/11/03	24	50.40	3.7	50.86	49.70	20.3	5,814	0.35%
2020/11/02	13	51.98	11	51.86	52.00	2	5,817	0.03%
2020/10/30	31.4	52.88	53.5	52.83	51.20	-22.1	5,847	-0.38%
2020/10/29	39	52.00	41.4	51.32	52.50	-2.4	5,939	-0.04%
2020/10/28	17.6	50.60	232.7	49.77	51.20	-215.1	5,850	-3.68%	大賣/鉅額交易
2020/10/27	220.2	48.26	31.2	48.71	48.40	189	5,502	3.43%	大買/鉅額交易
2020/10/26	6.5	46.98	25.8	47.11	47.00	-19.3	5,212	-0.37%
2020/10/14	6	33.56	9	33.54	33.50	-3	5,038	-0.06%
2020/10/13	9.4	32.93	4	33.59	33.80	5.4	5,092	0.11%
2020/10/12	7	32.70	0	32.60	32.60	7	5,098	0.14%
2020/10/08	2	33.98	0	0.00	34.15	2	5,174	0.04%
2020/10/07	2	33.85	2	33.95	34.00	0	5,338	0.00%
2020/10/06	3	33.70	6	33.63	33.50	-3	5,610	-0.05%
2020/10/05	1	33.00	31	32.96	33.25	-30	5,803	-0.52%
2020/09/30	0	0.00	20	32.70	32.70	-20	5,976	-0.33%
2020/09/29	0	0.00	7	32.57	32.30	-7	6,154	-0.11%
2020/09/28	2	31.65	0	31.70	31.75	2	6,419	0.03%
2020/09/25	54	31.07	10	30.15	30.55	44	6,892	0.64%
2020/09/24	10	32.28	10	32.50	32.05	0	7,514	0.00%
2020/09/23	3	33.55	0	0.00	33.30	3	7,630	0.04%
2020/09/22	9	32.98	2	33.45	33.60	7	7,661	0.09%
2020/09/21	22	33.83	32	33.66	33.40	-10	7,659	-0.13%
2020/09/18	0	0.00	8	33.31	33.30	-8	7,707	-0.10%
2020/09/17	3	33.20	0	33.05	33.20	3	7,920	0.04%
2020/09/16	2	33.00	1	33.00	33.00	1	8,187	0.01%
2020/09/14	6	33.20	5	33.21	33.20	1	8,419	0.01%
2020/09/11	2	32.35	11	32.52	32.45	-9	8,468	-0.11%
2020/09/10	14	33.20	10	33.18	32.65	4	8,504	0.05%
2020/09/09	20	31.84	0	0.00	32.20	20	8,541	0.23%
2020/09/08	1	32.20	0	0.00	32.20	1	8,754	0.01%
2020/09/07	0	0.00	2	32.90	32.35	-2	8,899	-0.02%
2020/09/04	9	32.21	0	0.00	32.35	9	9,142	0.10%
2020/09/03	1	32.95	2	33.20	32.90	-1	9,178	-0.01%
2020/09/02	1	32.70	0	0.00	32.90	1	9,233	0.01%
2020/09/01	13	32.97	12	32.62	32.55	1	9,341	0.01%
2020/08/31	4	33.76	2	33.65	33.05	2	9,520	0.02%
2020/08/28	2	31.80	3	32.22	32.70	-1	9,623	-0.01%
2020/08/27	10	32.50	9	32.34	32.10	1	9,829	0.01%
2020/08/26	0	0.00	1	33.25	33.00	-1	9,797	-0.01%
2020/08/25	3	33.30	0	33.20	33.25	3	9,811	0.03%
2020/08/24	1	33.75	1	33.15	33.20	0	9,816	0.00%
2020/08/21	1	33.50	5	33.41	33.45	-4	9,858	-0.04%
2020/08/20	11.2	33.58	7	33.43	32.95	4.2	9,864	0.04%
2020/08/19	14.4	36.36	0	0.00	35.95	14.4	9,753	0.15%
2020/08/18	4	37.05	49	37.69	37.05	-45	9,735	-0.46%
2020/08/17	48	37.37	4	37.51	37.30	44	9,709	0.45%
2020/08/14	11	36.59	0	0.00	36.40	11	9,816	0.11%
2020/08/13	13	37.25	8	37.70	36.85	5	9,891	0.05%
2020/08/12	2	37.00	34	37.41	37.95	-32	9,990	-0.32%
2020/08/11	12	36.40	100	36.29	35.85	-88	9,929	-0.89%
2020/08/10	23	37.88	69	37.55	37.00	-46	10,113	-0.45%
2020/08/07	21	38.31	4	38.16	37.90	17	10,364	0.16%
2020/08/06	58	37.87	145	38.40	37.50	-87	11,129	-0.78%	大賣/
2020/08/05	234	38.01	20	38.14	38.45	214	11,261	1.90%	大買/鉅額交易
2020/08/04	3	37.20	2	36.93	36.95	1	11,444	0.01%
2020/08/03	2	37.00	50	36.70	37.00	-48	11,809	-0.41%
2020/07/31	1	37.45	10	37.31	36.85	-9	12,486	-0.07%
2020/07/30	51	36.42	5	36.38	36.70	46	12,943	0.36%
2020/07/29	5	35.40	1	35.45	35.75	4	13,194	0.03%
2020/07/28	11	36.64	30	37.03	35.55	-19	13,258	-0.14%
2020/07/27	7	37.34	11	37.04	36.70	-4	13,268	-0.03%
2020/07/24	38	37.78	28	37.47	36.00	10	13,356	0.07%
2020/07/23	2	38.25	19	37.51	38.00	-17	13,411	-0.13%
2020/07/22	2	36.43	0	36.20	36.20	2	13,559	0.01%
2020/07/21	3	36.10	1	36.35	36.20	2	13,699	0.01%
2020/07/20	1	35.75	8	35.90	35.85	-7	13,805	-0.05%
2020/07/17	3	35.52	23	35.71	35.45	-20	13,933	-0.14%
2020/07/16	21	36.73	4	36.58	36.30	17	13,969	0.12%
2020/07/15	33	37.35	4	37.90	36.85	29	14,073	0.21%
2020/07/14	8	37.79	124	37.92	37.60	-116	14,035	-0.83%	大賣/鉅額交易
2020/07/13	61	38.04	8	38.19	38.35	53	13,921	0.38%
2020/07/10	44	37.65	103	37.30	36.50	-59	13,910	-0.42%	大賣/
2020/07/09	7	37.38	36	37.23	37.20	-29	13,865	-0.21%
2020/07/08	23	37.49	13	37.80	37.60	10	13,782	0.07%
2020/07/07	4	36.75	210	37.14	37.05	-206	13,740	-1.50%	大賣/鉅額交易
2020/07/06	64	38.04	9	38.11	38.05	55	13,518	0.41%
2020/07/03	245	35.35	41	35.75	36.95	204	13,152	1.55%	大買/鉅額交易
2020/07/02	7	33.21	11	33.40	33.70	-4	12,618	-0.03%
2020/07/01	5	32.35	4	32.64	32.50	1	12,526	0.01%
2020/06/30	24	32.16	3	32.25	32.20	21	12,521	0.17%
2020/06/29	5	32.29	1	32.10	32.10	4	12,586	0.03%
2020/06/24	18	33.51	18	33.71	33.40	0	12,549	0.00%
2020/06/23	5	33.86	125	33.20	34.10	-120	12,422	-0.97%	大賣/鉅額交易
2020/06/22	7	32.93	5	33.07	32.65	2	12,237	0.02%
2020/06/19	84	33.08	20.7	32.94	32.75	63.3	12,203	0.52%
2020/06/18	3	32.35	2	32.63	32.40	1	12,136	0.01%
2020/06/17	1	32.10	1	32.15	32.15	0	12,097	0.00%
2020/06/16	12	32.51	8	32.41	32.15	4	12,131	0.03%
2020/06/15	9	32.98	23	33.31	32.30	-14	12,122	-0.12%
2020/06/12	24	31.28	21	32.07	32.65	3	12,011	0.02%
2020/06/11	27	32.79	15	32.65	31.65	12	12,006	0.10%
2020/06/10	9	32.46	4	32.70	32.45	5	11,876	0.04%
2020/06/09	1	32.35	2	32.65	32.45	-1	12,063	-0.01%
2020/06/08	11	32.55	8	32.43	32.25	3	12,309	0.02%
2020/06/05	13	32.96	5	32.78	32.65	8	12,621	0.06%
2020/06/04	22	32.35	10	32.26	32.30	12	12,878	0.09%
2020/06/03	8	31.79	21	31.88	32.20	-13	12,993	-0.10%
2020/06/02	10	30.91	27	31.03	30.65	-17	13,175	-0.13%
2020/06/01	2	30.75	0	0.00	30.80	2	13,257	0.02%
2020/05/29	0	0.00	0	30.20	30.35	0	13,309	0.00%
2020/05/28	0	0.00	9	30.14	30.15	-9	13,487	-0.07%
2020/05/27	3	31.12	1	30.80	30.80	2	13,504	0.01%
2020/05/26	1	31.10	0	0.00	30.75	1	13,571	0.01%
2020/05/25	10	30.91	15	30.84	30.85	-5	13,651	-0.04%
2020/05/22	4	31.41	3.2	31.61	31.10	0.8	13,957	0.01%
2020/05/21	35	32.45	65	32.61	32.30	-30	13,961	-0.21%
2020/05/20	6	31.83	1	31.45	32.00	5	13,923	0.04%
2020/05/19	41	31.96	48	31.89	31.85	-7	13,972	-0.05%
2020/05/18	40	30.56	20	30.23	30.00	20	13,885	0.14%
2020/05/15	31	31.55	8	31.51	31.20	23	14,215	0.16%
2020/05/14	34	30.81	43	31.14	31.15	-9	14,552	-0.06%
2020/05/13	143	31.16	71	30.99	31.60	72	14,457	0.50%	大買/
2020/05/12	34	31.87	14	31.66	32.10	20	13,689	0.15%
2020/05/11	91	32.23	147	32.55	31.95	-56	13,404	-0.42%	大賣/
2020/05/08	81	35.61	34	35.86	35.50	47	13,050	0.36%
2020/05/07	147	35.90	225	36.63	36.50	-78	12,651	-0.62%	大買/大賣/
2020/05/06	112	34.91	91	35.72	35.00	21	11,977	0.18%	大買/
2020/05/05	19	34.21	42	34.45	33.70	-23	11,439	-0.20%
2020/05/04	84	32.38	164	31.13	32.85	-80	11,179	-0.72%	大賣/
2020/04/30	207	32.00	13	32.00	32.20	194	11,116	1.75%	大買/鉅額交易
2020/04/29	14	32.33	28	32.48	32.05	-14	11,001	-0.13%
2020/04/28	10	32.18	13	33.23	31.45	-3	10,887	-0.03%
2020/04/27	9	33.75	7	33.78	33.15	2	10,629	0.02%
2020/04/24	16	32.09	58.2	31.65	32.20	-42.2	10,392	-0.41%
2020/04/23	30	30.93	137	30.92	30.90	-107	10,362	-1.03%	大賣/鉅額交易
2020/04/22	137.2	30.03	15	29.59	30.15	122.2	10,319	1.18%	大買/鉅額交易
2020/04/21	17	30.66	52	30.43	30.15	-35	10,212	-0.34%
2020/04/20	90	32.10	0	31.60	31.70	90	10,104	0.89%
2020/04/17	47	33.93	42	33.38	33.45	5	10,046	0.05%
2020/04/16	21	33.12	21	34.08	34.05	0	10,117	0.00%
2020/04/15	5	34.10	10	34.12	33.00	-5	10,158	-0.05%
2020/04/14	8	33.36	14	33.10	33.40	-6	9,868	-0.06%
2020/04/13	7	32.19	9	31.89	31.90	-2	9,705	-0.02%
2020/04/10	14	31.60	17	31.38	31.35	-3	9,633	-0.03%
2020/04/09	4	31.04	31	30.99	31.40	-27	9,501	-0.28%
2020/04/08	21	30.19	10	30.68	30.75	11	9,417	0.12%
2020/04/07	41	29.96	7	29.82	30.00	34	9,309	0.37%
2020/04/06	3	28.40	12	28.36	28.40	-9	9,176	-0.10%
2020/04/01	0	0.00	5	28.30	28.10	-5	9,128	-0.05%
2020/03/31	2	28.25	11	28.63	28.30	-9	9,101	-0.10%
2020/03/30	15	27.89	55	27.52	28.90	-40	9,008	-0.44%
2020/03/27	31	27.54	0	0.00	27.10	31	8,949	0.35%
2020/03/26	15	27.55	32	27.72	27.95	-17	8,942	-0.19%
2020/03/25	17	26.83	13	27.01	26.70	4	8,942	0.04%
2020/03/24	13	26.36	0	0.00	26.30	13	8,869	0.15%
2020/03/20	1	26.35	5	26.64	26.65	-4	8,873	-0.05%
2020/03/19	10	25.05	10	25.11	25.10	0	8,813	0.00%
2020/03/18	28.5	27.23	25	27.41	27.10	3.5	8,750	0.04%
2020/03/17	17.5	27.15	47	26.92	27.25	-29.5	8,738	-0.34%
2020/03/16	116	27.26	113	27.23	26.30	3	8,655	0.03%	大買/大賣/
2020/03/13	20	26.13	2	26.20	26.65	18	8,542	0.21%
2020/03/12	16	29.64	44	29.70	28.95	-28	8,308	-0.34%
2020/03/11	35	32.15	38	32.77	32.15	-3	8,032	-0.04%
2020/03/10	12	31.66	78	32.11	31.15	-66	7,669	-0.86%
2020/03/09	40	31.17	288	32.09	30.50	-248	7,272	-3.41%	大賣/鉅額交易
2020/03/06	335	32.99	42	32.87	33.05	293	7,047	4.16%	大買/鉅額交易
2020/03/05	77	31.11	30	30.89	31.00	47	6,669	0.70%
2020/03/04	17	30.25	3	30.18	30.65	14	6,657	0.21%
2020/03/03	6	31.25	15	31.62	31.05	-9	6,666	-0.14%
2020/03/02	18	29.86	4	30.14	30.15	14	6,555	0.21%
2020/02/27	18	29.92	45	29.96	30.40	-27	6,519	-0.41%
2020/02/26	6	29.50	4	29.98	30.15	2	6,680	0.03%
2020/02/25	39	29.62	54	30.68	29.35	-15	6,769	-0.22%
2020/02/24	1	31.45	1	31.25	31.70	0	6,480	0.00%
2020/02/21	5	31.46	3	31.38	31.55	2	6,512	0.03%
2020/02/20	5	31.71	4	31.46	31.30	1	6,546	0.02%
2020/02/19	10	31.58	17	31.53	31.80	-7	6,446	-0.11%
2020/02/18	144	31.07	20	31.06	31.60	124	6,342	1.96%	大買/鉅額交易
2020/02/17	55	29.77	138	30.98	31.20	-83	6,005	-1.38%	大賣/
2020/02/14	19	27.74	105	27.98	28.40	-86	5,467	-1.57%	大賣/
2020/02/13	1	26.25	23	26.13	26.30	-22	5,214	-0.42%
2020/02/12	1	26.05	1	26.05	26.05	0	5,171	0.00%
2020/02/11	15	24.65	0	0.00	24.80	15	5,261	0.29%
2020/02/10	1	24.40	0	0.00	24.30	1	5,357	0.02%
2020/02/07	11	25.58	20	24.85	24.80	-9	5,375	-0.17%
2020/02/06	1	25.55	20	25.55	25.55	-19	5,398	-0.35%
2020/02/04	1	25.60	3	25.50	26.20	-2	5,467	-0.04%
2020/01/31	4	25.85	8	26.14	25.50	-4	5,467	-0.07%
2020/01/30	14	25.39	9	25.81	25.75	5	5,524	0.09%
2020/01/20	7	27.44	5	27.77	27.50	2	5,616	0.04%
2020/01/17	41	27.88	46	27.00	27.55	-5	5,571	-0.09%
2020/01/16	0	0.00	31	26.37	26.70	-31	5,429	-0.57%
2020/01/15	0	25.85	7	25.85	26.00	-7	5,297	-0.13%
2020/01/14	0	0.00	2.6	25.61	25.65	-2.6	5,214	-0.05%
2020/01/13	3	25.47	11	25.04	25.40	-8	5,169	-0.15%
2020/01/10	1	25.00	29	25.44	25.60	-28	5,054	-0.55%
2020/01/09	3	24.50	13	24.19	24.85	-10	4,879	-0.20%
2020/01/08	1	22.95	0	0.00	22.90	1	4,753	0.02%
2020/01/07	1	22.70	0	0.00	22.65	1	4,783	0.02%
2020/01/06	1	23.00	0	0.00	22.90	1	4,749	0.02%
2020/01/03	3	23.70	0	0.00	23.75	3	4,703	0.06%
2019/12/31	1	23.85	0	0.00	23.80	1	4,664	0.02%
2019/12/30	0	0.00	10	23.80	23.75	-10	4,636	-0.22%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/25	1	23.50	0	0.00	23.50	1	4,604	0.02%
2019/12/24	2	23.45	29	23.50	23.40	-27	4,607	-0.59%
2019/12/23	72	23.49	11	23.67	23.40	61	4,582	1.33%
2019/12/20	4	24.34	40	24.15	24.15	-36	4,497	-0.80%
2019/12/19	0	0.00	3	24.98	25.00	-3	4,424	-0.07%
2019/12/18	1	24.60	1	24.70	24.75	0	4,409	0.00%
2019/12/17	1	24.50	0	0.00	24.40	1	4,394	0.02%
2019/12/16	1	25.15	5	24.95	24.90	-4	4,326	-0.09%
2019/12/13	2	24.75	0	0.00	24.70	2	4,325	0.05%
2019/12/12	5	25.39	1	25.10	25.25	4	4,300	0.09%
2019/12/11	3	25.32	86	25.88	25.25	-83	4,192	-1.98%
2019/12/10	12	26.00	100	26.00	26.00	-88	4,130	-2.13%
2019/12/09	3	25.72	0	0.00	25.60	3	4,095	0.07%
2019/12/06	11	25.96	0	0.00	25.50	11	4,059	0.27%
2019/12/05	24	26.39	10	25.98	25.75	14	4,015	0.35%
2019/12/04	7	26.32	0	0.00	26.25	7	3,948	0.18%
2019/12/03	45	26.36	19	26.35	26.50	26	3,903	0.67%
2019/12/02	3	25.90	1	25.85	25.80	2	3,803	0.05%
2019/11/29	127	26.39	5	26.70	26.20	122	3,779	3.23%	大買/鉅額交易
2019/11/28	6	26.18	3	26.27	26.30	3	3,710	0.08%
2019/11/27	1	25.95	3	26.10	26.10	-2	3,641	-0.05%
2019/11/26	1	25.65	1	25.60	25.70	0	3,573	0.00%
2019/11/25	17	25.91	577	26.20	25.80	-560	3,521	-15.90%	大賣/鉅額交易
2019/11/22	17	25.49	56	25.50	25.50	-39	3,237	-1.20%
2019/11/21	13	24.84	10	24.87	25.00	3	3,016	0.10%
2019/11/20	0	0.00	3	24.75	24.75	-3	2,943	-0.10%
2019/11/19	365	24.49	2	24.80	23.85	363	2,829	12.83%	大買/鉅額交易
2019/11/18	241	24.43	11	24.48	24.80	230	2,650	8.68%	大買/鉅額交易
2019/11/15	13	23.81	42	24.10	24.05	-29	2,588	-1.12%
2019/11/14	41	23.75	2	23.90	23.55	39	2,534	1.54%
2019/11/13	0	0.00	2	24.65	24.80	-2	2,443	-0.08%
2019/11/12	0	0.00	1	24.40	24.95	-1	2,389	-0.04%
2019/11/11	4	25.00	37	24.61	24.15	-33	2,359	-1.40%
2019/11/08	18	24.49	22.2	25.00	24.90	-4.2	2,305	-0.18%
2019/11/07	18	24.49	41.4	24.60	25.00	-23.4	2,208	-1.06%
2019/11/06	0.2	24.00	6	24.05	24.05	-5.8	2,100	-0.28%
2019/11/05	0	0.00	15	24.14	24.00	-15	2,055	-0.73%
2019/11/04	6	24.65	2	24.15	24.00	4	2,008	0.20%
2019/11/01	1	24.00	2	24.00	24.10	-1	1,906	-0.05%
2019/10/31	13	24.00	2	23.60	23.80	11	1,885	0.58%
2019/10/30	1	23.40	1	23.60	23.90	0	1,832	0.00%
2019/10/29	30	24.20	29	23.60	23.40	1	1,786	0.06%
2019/10/28	67	24.82	48	24.13	24.90	19	1,648	1.15%
2019/10/25	1	22.95	0	0.00	22.95	1	1,460	0.07%
2019/10/22	4	22.65	0	0.00	22.60	4	1,511	0.26%
2019/10/18	3	22.60	0	0.00	22.30	3	1,505	0.20%
2019/10/17	5	22.40	1	22.35	22.45	4	1,509	0.26%
2019/10/16	0	0.00	1	22.35	22.35	-1	1,524	-0.07%
2019/10/15	15	22.35	16	22.32	22.20	-1	1,518	-0.07%
2019/10/03	1	21.10	0	0.00	21.65	1	1,559	0.06%
2019/09/27	0	21.10	30	21.05	21.10	-30	1,573	-1.90%
2019/09/25	0	0.00	3	21.60	21.55	-3	1,605	-0.19%
2019/09/19	30	21.60	0	0.00	21.70	30	1,579	1.90%
2019/09/18	0	0.00	1	21.70	21.80	-1	1,571	-0.06%
2019/09/17	1	22.10	3	22.20	22.05	-2	1,556	-0.13%
2019/09/12	0	0.00	2	22.93	23.00	-2	1,588	-0.13%
2019/09/09	0	0.00	1	23.35	23.05	-1	1,618	-0.06%
2019/09/06	21	23.27	0	0.00	23.30	21	1,620	1.30%
2019/09/05	0	0.00	4	23.24	23.30	-4	1,625	-0.25%
2019/09/04	11	23.34	0	0.00	23.20	11	1,652	0.67%
2019/09/03	5	23.40	0	0.00	23.40	5	1,656	0.30%
2019/09/02	1	23.45	9	23.44	23.75	-8	1,629	-0.49%
2019/08/30	5	23.30	1	23.15	22.75	4	1,586	0.25%
2019/08/26	0	0.00	5	22.03	21.85	-5	1,580	-0.32%
2019/08/23	0	0.00	9	22.50	22.45	-9	1,615	-0.56%
2019/08/19	0	0.00	2	22.90	22.40	-2	1,664	-0.12%
2019/08/16	2	22.63	0	0.00	22.70	2	1,727	0.12%
2019/08/12	0	0.00	7	22.24	22.10	-7	1,854	-0.38%
2019/08/08	6	21.26	0	0.00	21.20	6	1,850	0.32%
2019/08/07	1	21.10	10	21.25	21.10	-9	1,867	-0.48%
2019/08/01	3	22.90	0	0.00	22.90	3	2,020	0.15%
2019/07/31	2	23.25	0	0.00	23.25	2	2,054	0.10%
2019/07/30	1	22.95	0	0.00	22.95	1	2,082	0.05%
2019/07/29	0	0.00	8	22.71	22.80	-8	2,095	-0.38%
2019/07/25	11	23.86	1	23.95	23.95	10	2,047	0.49%
2019/07/18	1	22.65	0.2	22.70	22.65	0.8	2,443	0.03%
2019/07/17	0	0.00	1	23.50	23.40	-1	2,570	-0.04%
2019/07/16	0	0.00	1	23.65	23.65	-1	2,784	-0.04%
2019/07/12	3	24.00	0	0.00	23.85	3	2,868	0.10%
2019/07/11	0	0.00	12	23.90	23.75	-12	2,904	-0.41%
2019/07/10	1	23.85	12	23.88	23.90	-11	2,978	-0.37%
2019/07/09	0	0.00	2	23.60	23.65	-2	2,993	-0.07%
2019/07/08	1	23.55	1	23.60	23.50	0	3,029	0.00%
2019/07/05	5	23.42	1	23.30	23.40	4	3,108	0.13%
2019/07/04	1	23.50	2	23.45	23.50	-1	3,328	-0.03%
2019/07/03	11	23.45	0	0.00	23.45	11	3,404	0.32%
2019/07/01	3	23.70	0	0.00	23.70	3	3,454	0.09%
2019/06/28	0	0.00	1	23.15	23.15	-1	3,492	-0.03%
2019/06/24	0	0.00	2	23.50	23.45	-2	3,665	-0.05%
2019/06/21	0	0.00	2	23.10	23.10	-2	3,737	-0.05%
2019/06/20	1	23.20	11	23.33	23.30	-10	3,805	-0.26%
2019/06/19	0	0.00	5	22.90	22.80	-5	4,080	-0.12%
2019/06/18	1	23.00	3	22.80	22.60	-2	4,151	-0.05%
2019/06/17	1	22.20	1	22.30	22.60	0	4,312	0.00%
2019/06/14	2	22.70	0	0.00	22.50	2	4,553	0.04%
2019/06/13	3	22.60	2	22.50	22.50	1	4,880	0.02%
2019/06/12	0	0.00	5	22.55	22.50	-5	4,912	-0.10%
2019/06/10	1	21.55	2	21.85	21.60	-1	4,884	-0.02%
2019/06/06	6	21.64	0	0.00	21.60	6	4,886	0.12%
2019/06/05	10	22.00	90	21.98	21.90	-80	4,892	-1.64%
2019/06/04	17	21.85	2	21.85	21.70	15	4,887	0.31%
2019/06/03	90	21.79	2	21.93	21.65	88	4,882	1.80%
2019/05/31	2	21.35	1	21.30	21.40	1	4,881	0.02%
2019/05/30	1	21.05	2	21.20	21.40	-1	4,900	-0.02%
2019/05/29	0	0.00	0	20.35	20.30	0	4,876	0.00%
2019/05/27	1	20.35	0	0.00	20.30	1	5,023	0.02%
2019/05/24	2	20.85	1	20.85	20.95	1	5,067	0.02%
2019/05/23	2	21.10	4	21.16	21.25	-2	5,040	-0.04%
2019/05/22	1	20.85	0	20.60	20.55	1	4,973	0.02%
2019/05/21	0	0.00	0	20.65	20.60	0	4,972	0.00%
2019/05/20	2	21.08	6	21.05	20.65	-4	4,902	-0.08%
2019/05/17	0	0.00	2	21.58	21.60	-2	4,992	-0.04%
2019/05/16	1	22.60	114	22.61	22.45	-113	5,076	-2.23%	大賣/鉅額交易
2019/05/15	27	22.27	0	22.50	22.40	27	5,052	0.53%
2019/05/14	0	0.00	21	21.50	22.05	-21	5,089	-0.41%
2019/05/13	26	22.66	2	22.55	22.05	24	5,062	0.47%
2019/05/10	0	0.00	0	23.20	23.20	0	5,029	0.00%
2019/05/09	4	24.23	11	23.29	23.20	-7	5,053	-0.14%
2019/05/08	2	24.70	0	24.10	24.10	2	5,019	0.04%
2019/05/03	4	25.10	0	0.00	25.05	4	4,991	0.08%
2019/05/02	4	24.90	170	24.93	24.85	-166	5,002	-3.32%	大賣/鉅額交易
2019/04/29	6	25.23	5	25.50	24.95	1	4,995	0.02%
2019/04/26	33	26.24	38	26.36	26.50	-5	4,899	-0.10%
2019/04/25	9	25.99	27	26.16	26.40	-18	4,713	-0.38%
2019/04/24	21	25.90	10	25.67	25.70	11	4,724	0.23%
2019/04/23	30	26.25	3	26.20	26.20	27	4,795	0.56%
2019/04/22	170	26.08	6	26.12	26.50	164	4,687	3.50%	大買/鉅額交易
2019/04/19	4	24.83	79	24.74	24.80	-75	4,529	-1.66%
2019/04/18	25	24.20	0	0.00	24.00	25	4,587	0.55%
2019/04/17	1	24.70	10	24.85	24.65	-9	4,558	-0.20%
2019/04/16	26	24.48	219	24.48	24.60	-193	4,542	-4.25%	大賣/鉅額交易
2019/04/15	10	25.35	0	0.00	25.30	10	4,502	0.22%
2019/04/12	1	25.75	20	25.42	25.40	-19	4,497	-0.42%
2019/04/11	69	25.56	10	25.50	25.60	59	4,521	1.30%
2019/04/10	39	26.36	13	26.39	26.35	26	4,474	0.58%
2019/04/09	6	25.28	5	25.70	25.70	1	4,267	0.02%
2019/04/08	55	25.64	51	25.90	25.45	4	4,219	0.09%
2019/04/03	1	25.05	0	0.00	25.05	1	4,227	0.02%
2019/04/02	0	0.00	2	25.10	25.35	-2	4,248	-0.05%
2019/04/01	43	24.95	0	0.00	24.65	43	4,283	1.00%
2019/03/29	6	24.79	0	0.00	24.80	6	4,284	0.14%
2019/03/28	1	24.65	1	24.55	24.55	0	4,338	0.00%
2019/03/27	7	25.25	0	0.00	25.20	7	4,472	0.16%
2019/03/26	9	26.00	3	26.30	25.80	6	4,726	0.13%
2019/03/25	5	25.86	4	25.91	26.00	1	4,815	0.02%
2019/03/22	106	26.03	78	26.25	26.50	28	4,912	0.57%	大買/
2019/03/21	7	25.21	64	25.16	25.05	-57	4,949	-1.15%
2019/03/20	55	25.57	39	25.67	25.10	16	4,913	0.33%
2019/03/19	63	24.93	131	25.05	25.25	-68	4,776	-1.42%	大賣/
2019/03/18	412	24.09	41	24.18	24.60	371	4,557	8.14%	大買/鉅額交易
2019/03/15	15	21.80	2	22.20	22.40	13	4,322	0.30%
2019/03/14	4	21.56	0	0.00	21.50	4	4,390	0.09%
2019/03/13	2	21.75	1	21.80	21.75	1	4,418	0.02%
2019/03/12	4	22.24	0	0.00	21.95	4	4,451	0.09%
2019/03/11	0	22.05	1	22.05	22.10	-1	4,487	-0.02%
2019/03/08	1	21.70	0	0.00	21.65	1	4,549	0.02%
2019/03/07	0	0.00	20	22.00	21.80	-20	4,614	-0.43%
2019/03/06	5	22.45	5	22.30	22.30	0	4,631	0.00%
2019/03/05	6	22.33	28	22.49	22.35	-22	4,644	-0.47%
2019/03/04	1	21.85	2	21.90	22.10	-1	4,609	-0.02%
2019/02/27	10	21.82	8	21.95	22.05	2	4,585	0.04%
2019/02/26	0	0.00	3	22.40	22.60	-3	4,487	-0.07%
2019/02/25	1	22.25	2	21.88	21.85	-1	4,419	-0.02%
2019/02/21	1	21.55	10.1	21.45	21.65	-9.1	4,364	-0.21%
2019/02/20	0	0.00	6	21.55	21.50	-6	4,351	-0.14%
2019/02/19	5	21.49	6	21.55	21.50	-1	4,357	-0.02%
2019/02/18	11	21.43	2	21.50	21.65	9	4,349	0.21%
2019/02/15	2	21.25	9	21.64	21.25	-7	4,246	-0.16%
2019/02/14	0	23.45	0	0.00	23.60	0	4,145	0.00%
2019/02/13	5	23.65	3	23.87	23.60	2	4,144	0.05%
2019/02/12	0	0.00	3	23.15	23.20	-3	4,088	-0.07%
2019/02/11	1	23.00	1	23.30	23.20	0	4,110	0.00%
2019/01/30	9	22.81	23	23.04	22.65	-14	4,084	-0.34%
2019/01/29	23	22.88	0	0.00	22.90	23	4,035	0.57%
2019/01/28	0	0.00	8	22.67	22.90	-8	4,025	-0.20%
2019/01/25	20	22.21	0	0.00	22.25	20	3,993	0.50%
2019/01/24	10	22.29	0.4	22.20	22.10	9.6	4,006	0.24%
2019/01/23	5	22.10	0	0.00	22.30	5	4,006	0.12%
2019/01/22	8	21.92	0	0.00	21.80	8	3,980	0.20%
2019/01/21	3	21.98	0	0.00	21.90	3	3,978	0.08%
2019/01/18	10	21.94	5	21.90	22.05	5	3,976	0.13%
2019/01/17	5.3	21.94	40	21.95	21.85	-34.7	3,997	-0.87%
2019/01/16	55	21.87	10	21.80	21.70	45	4,009	1.12%
2019/01/15	39	21.77	42	21.77	21.70	-3	3,967	-0.08%
2019/01/14	3	22.65	0	0.00	22.30	3	3,834	0.08%
2019/01/11	4	22.71	0	0.00	22.70	4	3,793	0.11%
2019/01/10	9	22.59	7	23.05	22.90	2	3,735	0.05%
2019/01/09	0.5	24.25	1	24.50	24.30	-0.5	3,626	-0.01%
2019/01/08	2	24.05	0	0.00	24.10	2	3,594	0.06%
2019/01/04	2	24.08	0	0.00	24.05	2	3,541	0.06%
2019/01/03	1	25.45	1	25.65	24.80	0	3,535	0.00%
2019/01/02	10	25.90	0	0.00	25.90	10	3,478	0.29%
2018/12/28	0	0.00	5	26.60	26.75	-5	3,437	-0.15%
2018/12/27	3	26.30	0	0.00	26.35	3	3,434	0.09%
2018/12/26	1	26.55	34	27.03	26.00	-33	3,398	-0.97%
2018/12/25	1	27.60	0	0.00	27.35	1	3,315	0.03%
2018/12/24	44	29.10	28	28.63	28.45	16	3,268	0.49%
2018/12/22	13	28.23	4	28.16	28.25	9	3,174	0.28%
2018/12/21	2	28.03	2	28.00	28.25	0	3,155	0.00%
2018/12/20	95	29.39	93	28.81	27.85	2	3,073	0.07%
2018/12/19	76	29.52	108	29.31	29.30	-32	2,877	-1.11%	大賣/
2018/12/18	13	28.86	7	28.68	28.25	6	2,555	0.23%
2018/12/17	17	28.29	18	28.80	28.10	-1	2,408	-0.04%
2018/12/14	63	28.03	87	28.45	29.00	-24	2,227	-1.08%
2018/12/13	4	26.79	151.1	26.62	26.60	-147.1	1,878	-7.83%	大賣/鉅額交易
2018/12/12	35	26.14	1	26.20	26.00	34	1,835	1.85%
2018/12/11	0	0.00	5	24.65	25.75	-5	1,795	-0.28%
2018/12/10	10	25.31	48	25.23	24.85	-38	1,772	-2.14%
2018/12/07	7	27.06	9	27.09	27.45	-2	1,673	-0.12%
2018/12/06	4	26.38	22	26.06	25.55	-18	1,568	-1.15%
2018/12/05	6	26.68	1	26.35	26.30	5	1,527	0.33%
2018/12/04	4	27.06	4	27.09	26.85	0	1,524	0.00%
2018/12/03	56	26.40	3	26.20	26.85	53	1,576	3.36%
2018/11/30	49	25.42	10	25.70	25.65	39	1,510	2.58%
2018/11/29	24	24.90	1	25.25	24.90	23	1,470	1.56%
2018/11/28	45	24.70	11	25.25	25.25	34	1,438	2.36%
2018/11/27	5	24.40	5	24.25	24.40	0	1,422	0.00%
2018/11/26	0	0.00	1	23.70	23.60	-1	1,433	-0.07%
2018/11/23	0	0.00	10	23.15	23.20	-10	1,483	-0.67%
2018/11/22	0	0.00	3	24.30	23.45	-3	1,496	-0.20%
2018/11/21	0	0.00	2	24.15	24.10	-2	1,510	-0.13%
2018/11/20	5	24.88	0	0.00	24.50	5	1,562	0.32%
2018/11/16	2	24.85	0	0.00	24.90	2	1,603	0.12%
2018/11/15	2	25.00	1	25.10	25.00	1	1,568	0.06%
2018/11/14	0	0.00	12	24.73	25.00	-12	1,551	-0.77%
2018/11/13	1	24.60	0	0.00	24.70	1	1,551	0.06%
2018/11/12	0	0.00	5	24.39	24.55	-5	1,600	-0.31%
2018/11/09	0	0.00	10	23.95	24.00	-10	1,605	-0.62%
2018/11/08	7	24.21	9	24.26	24.15	-2	1,619	-0.12%
2018/11/07	1	23.55	0	0.00	23.55	1	1,622	0.06%
2018/11/05	1	23.85	1	24.15	23.85	0	1,686	0.00%
2018/11/02	0	0.00	5	23.50	23.60	-5	1,674	-0.30%
2018/11/01	2	23.73	3	23.18	23.30	-1	1,669	-0.06%
2018/10/31	1	22.60	2	22.83	22.60	-1	1,644	-0.06%
2018/10/30	3	22.52	2	22.80	22.50	1	1,639	0.06%
2018/10/29	4	22.45	1	22.55	22.40	3	1,639	0.18%
2018/10/26	2	23.50	0	0.00	22.70	2	1,640	0.12%
2018/10/25	4	23.60	19	22.81	23.25	-15	1,618	-0.93%
2018/10/24	0	0.00	2	22.55	23.35	-2	1,583	-0.13%
2018/10/22	2	21.35	1	21.60	22.05	1	1,545	0.06%
2018/10/18	41	21.34	41	21.11	21.25	0	1,550	0.00%
2018/10/17	1	21.45	1	21.55	21.35	0	1,550	0.00%
2018/10/16	0	0.00	11	21.08	21.05	-11	1,553	-0.71%
2018/10/12	15	20.48	12	20.28	20.40	3	1,569	0.19%
2018/10/11	1	21.10	3	21.10	21.10	-2	1,556	-0.13%
2018/10/05	2	24.43	0	0.00	24.15	2	1,529	0.13%
2018/10/03	2	25.05	12	25.04	24.95	-10	1,600	-0.62%
2018/09/14	0	0.00	5	25.35	25.25	-5	1,704	-0.29%
2018/09/12	0	0.00	16	25.10	24.70	-16	1,729	-0.93%
2018/09/10	0	0.00	2	23.75	24.85	-2	1,741	-0.11%
2018/09/07	0	0.00	4	26.13	24.10	-4	1,735	-0.23%
2018/09/06	1	26.25	1	26.45	26.25	0	1,668	0.00%
2018/09/05	1	27.25	1	27.20	26.75	0	1,698	0.00%
2018/09/04	2	26.48	0	0.00	26.40	2	1,684	0.12%
2018/08/31	0	0.00	1	26.45	26.80	-1	1,736	-0.06%
2018/08/30	1	26.80	0	0.00	26.70	1	1,769	0.06%
2018/08/29	0	0.00	1	26.25	26.35	-1	1,819	-0.05%
2018/08/27	1	25.70	1	26.10	26.10	0	1,825	0.00%
2018/08/24	0	0.00	3	25.40	25.30	-3	1,805	-0.17%
2018/08/21	1	24.60	0	0.00	24.60	1	1,783	0.06%
2018/08/17	2	24.75	2	24.50	24.50	0	1,787	0.00%
2018/08/16	1	23.40	0	0.00	23.45	1	1,728	0.06%
2018/08/13	14	23.20	14	23.42	23.35	0	1,692	0.00%
2018/08/10	2	24.65	0	0.00	24.60	2	1,641	0.12%
2018/08/09	0	0.00	1	25.15	25.15	-1	1,634	-0.06%
2018/08/01	4	25.21	0	0.00	25.15	4	1,682	0.24%
2018/07/31	4	25.05	0	0.00	25.10	4	1,693	0.24%
2018/07/30	1	25.25	0	0.00	25.25	1	1,695	0.06%
2018/07/27	2	25.78	0	0.00	25.60	2	1,704	0.12%
2018/07/20	20	25.56	0	0.00	25.45	20	1,867	1.07%
2018/07/18	17	25.49	5	25.40	25.40	12	1,915	0.63%
2018/07/17	0	0.00	5	25.30	25.40	-5	1,935	-0.26%
2018/07/16	0	0.00	2	25.35	25.25	-2	1,999	-0.10%
2018/07/13	3	25.30	0	0.00	25.20	3	2,043	0.15%
2018/07/12	10	24.83	0	0.00	25.05	10	2,129	0.47%
2018/07/11	15	25.78	0	0.00	25.00	15	2,201	0.68%
2018/07/09	0	0.00	0.4	26.40	26.40	-0.4	2,233	-0.02%
2018/07/06	1	26.45	2	26.53	26.45	-1	2,310	-0.04%
2018/07/05	2	27.30	8	26.71	26.70	-6	2,375	-0.25%
2018/07/02	6	27.35	1	27.40	27.15	5	2,785	0.18%
2018/06/25	1	26.70	0	0.00	26.70	1	3,215	0.03%
2018/06/21	1	27.65	0	0.00	28.25	1	3,241	0.03%
2018/06/20	3	27.83	0	0.00	27.50	3	3,260	0.09%
2018/06/15	10	28.73	0	0.00	28.30	10	3,389	0.30%
2018/06/13	8	28.74	3	28.72	28.25	5	3,333	0.15%
2018/06/12	1	28.70	1	28.80	28.80	0	3,308	0.00%
2018/06/11	2	29.30	0	29.05	29.00	2	3,312	0.06%
2018/06/08	12	28.63	6	29.04	29.00	6	3,360	0.18%
2018/06/07	1	28.65	1	29.10	28.70	0	3,375	0.00%
2018/06/06	3	28.33	3	28.48	28.55	0	3,365	0.00%
2018/06/05	6	27.31	2	27.23	27.05	4	3,392	0.12%
2018/06/01	0	0.00	3	26.75	27.50	-3	3,592	-0.08%
2018/05/30	0	0.00	14	26.26	26.25	-14	3,556	-0.39%
2018/05/29	12	26.72	20	26.75	26.65	-8	3,559	-0.22%
2018/05/28	24	27.16	2	26.85	26.80	22	3,554	0.62%
2018/05/25	8.1	27.12	1	26.95	26.95	7.1	3,552	0.20%
2018/05/23	7	27.09	0	0.00	26.70	7	3,569	0.20%
2018/05/22	0	0.00	2	27.20	27.15	-2	3,583	-0.06%
2018/05/18	1	26.75	10	26.85	26.65	-9	3,667	-0.25%
2018/05/17	1	26.70	0	0.00	26.75	1	3,698	0.03%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/15	6	26.06	0	0.00	26.05	6	3,716	0.16%
2018/05/10	12	26.48	0	0.00	26.30	12	3,829	0.31%
2018/05/09	0	0.00	4	26.14	25.85	-4	3,823	-0.10%
2018/05/08	1	26.00	0	0.00	26.25	1	3,827	0.03%
2018/04/27	2	27.40	1	28.00	27.00	1	3,783	0.03%
2018/04/26	2	27.63	5	28.08	27.40	-3	3,796	-0.08%
2018/04/25	0	0.00	2	27.40	28.05	-2	3,770	-0.05%
2018/04/23	1	28.60	0	28.60	28.65	1	3,766	0.03%
2018/04/20	3	28.67	2	29.30	28.55	1	3,777	0.03%
2018/04/19	14	27.95	0	0.00	28.05	14	3,734	0.37%
2018/04/18	13	28.08	0.1	28.10	27.75	12.9	3,706	0.35%
2018/04/17	14	28.59	9	29.73	28.15	5	3,643	0.14%
2018/04/13	7	30.71	1	30.85	30.80	6	3,613	0.17%
2018/04/12	35	30.83	35	31.12	30.90	0	3,645	0.00%
2018/04/11	24	30.76	38	30.60	30.40	-14	3,870	-0.36%
2018/04/10	57	32.40	100	32.31	30.90	-43	3,913	-1.10%
2018/04/09	155	32.61	150	33.03	32.80	5	3,788	0.13%	大買/大賣/
2018/04/03	1	31.80	0	0.00	31.95	1	3,589	0.03%
2018/04/02	7.1	32.10	13	32.07	32.15	-5.9	3,569	-0.17%
2018/03/31	0	0.00	25	31.88	31.95	-25	3,438	-0.73%
2018/03/30	11	32.46	33	31.96	31.85	-22	3,369	-0.65%
2018/03/29	5	30.80	2	31.05	30.55	3	3,230	0.09%
2018/03/28	2	31.25	5	31.15	31.15	-3	3,283	-0.09%
2018/03/27	4	31.79	1	32.00	31.55	3	3,359	0.09%
2018/03/26	11	31.03	1	31.40	31.60	10	3,407	0.29%
2018/03/23	3	30.62	12	30.77	31.20	-9	3,681	-0.24%
2018/03/22	13	32.03	16	31.86	31.60	-3	3,690	-0.08%
2018/03/21	0	0.00	2	31.05	31.30	-2	3,614	-0.06%
2018/03/20	1	30.45	0	0.00	30.40	1	3,625	0.03%
2018/03/19	1	30.60	1	30.40	30.40	0	3,652	0.00%
2018/03/16	4	30.75	8	30.88	30.55	-4	3,673	-0.11%
2018/03/15	3	30.88	3	31.03	31.00	0	3,752	0.00%
2018/03/14	4	31.26	36	31.27	30.80	-32	3,789	-0.84%
2018/03/13	55	31.19	18	31.30	31.30	37	3,722	0.99%
2018/03/12	0	0.00	5	30.90	30.65	-5	3,695	-0.14%
2018/03/09	10	31.40	2	30.83	31.00	8	3,693	0.22%
2018/03/08	7	30.39	17	29.98	30.35	-10	3,609	-0.28%
2018/03/07	39	29.67	41	29.76	30.10	-2	3,560	-0.06%
2018/03/06	0	0.00	0	27.60	27.55	0	3,476	0.00%
2018/03/05	1	27.60	0	0.00	27.60	1	3,584	0.03%
2018/02/27	0	0.00	2	28.25	28.20	-2	3,700	-0.05%
2018/02/23	0	28.00	2	27.90	27.85	-2	3,757	-0.05%
2018/02/21	0	27.55	5	26.31	26.90	-5	3,983	-0.13%
2018/02/12	33	25.62	30	25.68	25.50	3	3,980	0.08%
2018/02/09	5	26.95	0	0.00	27.00	5	3,929	0.13%
2018/02/08	0	29.00	0	0.00	27.85	0	3,953	0.00%
2018/02/07	0	0.00	2	28.20	28.20	-2	4,026	-0.05%
2018/02/06	9	27.77	12	28.97	27.40	-3	4,080	-0.07%
2018/02/05	1	30.40	21	30.40	30.30	-20	4,101	-0.49%
2018/02/01	2	30.65	0	0.00	30.45	2	4,371	0.05%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/29	2	31.25	0	0.00	30.80	2	4,457	0.04%
2018/01/25	10	31.05	0	0.00	30.75	10	4,571	0.22%
2018/01/23	0	0.00	8	30.76	30.60	-8	4,728	-0.17%
2018/01/22	1	31.50	1	31.45	31.20	0	4,778	0.00%
2018/01/18	1	31.05	0	0.00	31.00	1	4,819	0.02%
2018/01/16	1	31.30	0	0.00	31.10	1	4,842	0.02%
2018/01/12	5	30.30	4	30.45	30.35	1	4,873	0.02%
2018/01/11	6	30.43	50	30.55	30.00	-44	4,895	-0.90%
2018/01/10	0	0.00	15.7	30.75	30.75	-15.7	4,931	-0.32%
2018/01/09	1	31.15	1	31.05	30.90	0	4,960	0.00%
2018/01/08	2	31.95	38	31.75	31.60	-36	4,948	-0.73%
2018/01/05	157	33.93	17	33.65	33.20	140	4,898	2.86%	大買/鉅額交易
2018/01/04	2	31.88	7	32.46	32.70	-5	4,675	-0.11%
2018/01/03	10	31.65	1	32.00	31.70	9	4,688	0.19%