奇鋐 (3017)-華南永昌-南京券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331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

奇鋐 (3017)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/04/26	25	647.28	34.4	655.87	642.00	-9.3	17,374	-0.05%
2024/04/25	41.5	636.80	24.1	637.27	620.00	17.4	17,079	0.10%
2024/04/24	9.3	622.54	42.6	623.93	634.00	-33.4	16,953	-0.20%
2024/04/23	75.1	580.78	57	583.72	577.00	18.1	17,056	0.11%
2024/04/22	28.3	587.77	20	585.26	567.00	8.3	16,992	0.05%
2024/04/19	52.8	637.04	42.3	640.89	630.00	10.5	16,950	0.06%
2024/04/18	29.4	668.88	36.9	667.06	680.00	-7.6	16,936	-0.04%
2024/04/17	9	624.11	7.2	630.93	638.00	1.8	16,835	0.01%
2024/04/16	17.1	601.25	27.5	602.15	606.00	-10.4	16,828	-0.06%
2024/04/15	2.2	627.91	9.3	627.69	616.00	-7.1	16,832	-0.04%
2024/04/12	14.2	618.40	78.3	616.75	628.00	-64.1	16,897	-0.38%
2024/04/11	8.1	576.46	16.1	586.05	584.00	-8	16,653	-0.05%
2024/04/10	13	572.60	11	571.82	555.00	2	16,608	0.01%
2024/04/09	7.1	583.60	3	581.67	577.00	4.1	16,586	0.02%
2024/04/08	30.2	579.47	37.3	577.64	570.00	-7	16,528	-0.04%
2024/04/03	23	549.31	35	549.74	546.00	-12	16,589	-0.07%
2024/04/02	50	538.96	40	542.55	533.00	10	16,497	0.06%
2024/04/01	46.2	556.57	31	558.29	554.00	15.2	16,476	0.09%
2024/03/29	24	546.37	19	549.63	546.00	5	16,382	0.03%
2024/03/28	26.1	529.48	36	525.94	542.00	-9.9	16,272	-0.06%
2024/03/27	45	536.36	50	537.56	534.00	-5	16,176	-0.03%
2024/03/26	35	552.34	29.3	560.21	541.00	5.8	16,093	0.04%
2024/03/25	57	584.21	29	589.28	583.00	28	15,929	0.18%
2024/03/22	16	587.50	16	589.63	589.00	0	15,868	0.00%
2024/03/21	16.1	584.12	17	585.12	585.00	-0.9	15,767	-0.01%
2024/03/20	47.1	571.73	43	578.33	567.00	4.1	15,677	0.03%
2024/03/19	111.4	586.82	27	591.76	569.00	84.4	15,465	0.55%	大買/
2024/03/18	34.1	616.62	39	619.54	623.00	-4.9	15,226	-0.03%
2024/03/15	44.2	582.98	93	580.05	599.00	-48.8	15,013	-0.33%
2024/03/14	38.7	564.93	21	561.43	556.00	17.7	14,674	0.12%
2024/03/13	115.3	643.55	70	640.80	617.00	45.3	14,414	0.31%	大買/
2024/03/12	93.5	627.29	123	616.72	643.00	-29.5	13,964	-0.21%	大賣/
2024/03/11	44	600.91	51.1	598.68	585.00	-7	13,651	-0.05%
2024/03/08	66.1	591.25	58	596.40	574.00	8.1	13,426	0.06%
2024/03/07	104.4	613.73	85.2	624.40	599.00	19.2	13,269	0.14%	大買/
2024/03/06	56.6	617.76	47	617.79	630.00	9.6	12,946	0.07%
2024/03/05	27	579.11	40.1	552.62	585.00	-13	12,713	-0.10%
2024/03/04	46	555.43	28	559.82	554.00	18	12,560	0.14%
2024/03/01	19	542.47	33	542.79	539.00	-14	12,472	-0.11%
2024/02/29	7	527.15	36	524.36	532.00	-29	12,399	-0.23%
2024/02/27	15	504.24	18	509.44	508.00	-3	12,167	-0.02%
2024/02/26	20	494.43	19.1	493.58	500.00	0.9	12,143	0.01%
2024/02/23	44	507.22	27.1	509.15	498.50	16.9	12,107	0.14%
2024/02/22	21	521.33	53.1	527.00	520.00	-32.1	12,045	-0.27%
2024/02/21	22.2	489.00	34	489.35	495.00	-11.8	12,019	-0.10%
2024/02/20	27	478.44	26	481.38	483.00	1	11,975	0.01%
2024/02/19	60.1	499.81	26	495.78	486.00	34	11,954	0.28%
2024/02/16	41.1	511.01	9.1	524.04	510.00	32	12,023	0.27%
2024/02/15	1	528.00	14	522.71	534.00	-13	12,017	-0.11%
2024/02/05	38.1	487.29	38	483.46	485.50	0	11,947	0.00%
2024/02/02	27.1	477.23	27.1	476.51	478.00	0	11,799	0.00%
2024/02/01	24	447.42	24.1	446.11	457.50	0	11,601	0.00%
2024/01/31	28.1	420.18	21	422.07	425.50	7.1	11,272	0.06%
2024/01/30	13	416.85	42.1	424.79	429.50	-29.1	11,110	-0.26%
2024/01/29	5	387.70	8	389.06	390.50	-3	10,854	-0.03%
2024/01/26	5.1	383.74	4.1	384.01	386.00	1.1	10,868	0.01%
2024/01/25	17	390.48	14.4	391.58	389.50	2.6	10,898	0.02%
2024/01/24	32	386.67	35	383.40	387.50	-3	10,774	-0.03%
2024/01/23	18.1	382.80	25	385.64	386.50	-6.9	10,805	-0.06%
2024/01/22	19	370.05	32.2	373.27	380.50	-13.2	10,603	-0.12%
2024/01/19	19	343.24	17	344.26	346.00	2	10,366	0.02%
2024/01/18	10	343.19	8	346.38	334.50	2	10,347	0.02%
2024/01/17	12	350.62	14	351.50	343.50	-2	10,285	-0.02%
2024/01/16	14	341.54	24	337.50	343.00	-10	10,244	-0.10%
2024/01/15	25.9	337.67	14	339.39	334.00	11.9	10,224	0.12%
2024/01/12	32.1	349.65	34.3	352.42	350.00	-2.3	10,164	-0.02%
2024/01/11	6.3	342.69	18.1	339.59	346.50	-11.8	9,909	-0.12%
2024/01/10	21	328.17	49	323.13	329.00	-28	9,844	-0.28%
2024/01/09	49.1	313.26	51	312.02	315.00	-2	9,708	-0.02%
2024/01/08	36.3	307.26	21	307.21	301.50	15.3	9,633	0.16%
2024/01/05	6	320.25	5	321.70	323.50	1	9,475	0.01%
2024/01/04	36	320.75	19	323.53	319.00	17	9,564	0.18%
2024/01/03	10	330.65	9	330.33	329.00	1	9,628	0.01%
2024/01/02	29	330.45	31	331.31	329.50	-2	9,615	-0.02%
2023/12/29	13	330.31	37.3	332.67	336.50	-24.3	9,631	-0.25%
2023/12/28	13	324.65	5	321.10	318.00	8	9,477	0.08%
2023/12/27	18	324.44	88.6	325.51	324.50	-70.6	9,478	-0.74%
2023/12/26	22	310.91	20	306.50	311.00	2	9,542	0.02%
2023/12/25	2	308.75	1	309.50	309.50	1	9,822	0.01%
2023/12/22	8	303.38	10	306.45	307.00	-2	9,954	-0.02%
2023/12/21	1.2	295.83	1	301.50	301.50	0.2	10,189	0.00%
2023/12/20	7	300.86	6	304.25	299.50	1	10,278	0.01%
2023/12/19	4	299.00	4	301.75	302.50	0	10,483	0.00%
2023/12/18	8	299.00	7	299.86	299.50	1	10,603	0.01%
2023/12/15	16	299.25	13	302.81	298.00	3	10,803	0.03%
2023/12/14	5	306.10	7	308.21	306.00	-2	10,986	-0.02%
2023/12/13	5	305.00	5.2	306.63	300.50	-0.2	11,067	0.00%
2023/12/12	8	308.94	8.1	309.75	306.50	-0.1	11,063	0.00%
2023/12/11	11.1	307.63	39	309.45	308.00	-27.9	11,153	-0.25%
2023/12/08	34	305.65	12	306.67	304.50	22	11,191	0.20%
2023/12/07	6	299.33	73	299.99	301.50	-67	11,204	-0.60%
2023/12/06	88	295.63	45.1	298.19	296.50	42.9	11,269	0.38%
2023/12/05	30.2	285.05	37.2	284.65	286.00	-7	11,267	-0.06%
2023/12/04	79.5	291.04	45	290.57	290.50	34.5	11,225	0.31%
2023/12/01	10	302.95	1	302.50	302.50	9	11,216	0.08%
2023/11/30	9	301.61	11	303.50	308.00	-2	11,223	-0.02%
2023/11/29	8	303.13	3	305.50	301.00	5	11,179	0.04%
2023/11/28	2	297.75	2	301.00	300.50	0	11,199	0.00%
2023/11/27	58	308.22	23	304.72	298.00	35	11,295	0.31%
2023/11/24	1	320.00	1	322.00	322.50	0	11,225	0.00%
2023/11/22	7	325.57	4	326.75	327.00	3	11,240	0.03%
2023/11/21	24	330.83	3	332.33	327.00	21	11,394	0.18%
2023/11/20	4	318.25	15	324.36	329.50	-11	11,601	-0.09%
2023/11/17	7	315.93	8	319.19	318.00	-1	11,533	-0.01%
2023/11/16	28	314.11	21	314.90	316.00	7	11,591	0.06%
2023/11/15	51	318.50	48	326.20	313.50	3	11,587	0.03%
2023/11/14	13	324.92	24.4	326.91	325.00	-11.4	11,556	-0.10%
2023/11/13	37	317.70	34	315.82	318.50	3	11,586	0.03%
2023/11/10	6	316.58	5	314.70	314.50	1	11,647	0.01%
2023/11/09	17	317.59	5	315.91	316.50	12	11,745	0.10%
2023/11/08	20	316.90	59	319.02	313.00	-39	11,836	-0.33%
2023/11/07	16	311.31	6	310.50	311.00	10	11,949	0.08%
2023/11/06	9.7	305.92	24	307.84	315.00	-14.3	12,182	-0.12%
2023/11/03	25	298.54	22.1	301.10	297.00	2.9	12,505	0.02%
2023/11/02	10	296.35	15	298.63	299.50	-5	12,747	-0.04%
2023/11/01	11	285.36	9	286.56	285.50	2	13,055	0.02%
2023/10/31	16.1	298.92	7.4	299.12	283.50	8.7	13,293	0.07%
2023/10/30	14.3	302.57	14	304.46	298.50	0.3	13,521	0.00%
2023/10/27	24.1	301.58	22	300.23	296.50	2.1	13,680	0.02%
2023/10/26	13	306.23	11	307.55	301.50	2	13,925	0.01%
2023/10/25	29	314.95	5	315.80	313.00	24	14,064	0.17%
2023/10/24	15	307.83	20	308.45	318.00	-5	14,224	-0.04%
2023/10/23	9	305.78	10	304.65	297.00	-1	14,195	-0.01%
2023/10/20	17	296.39	32	295.23	308.50	-15	14,432	-0.10%
2023/10/19	20	293.88	18	295.94	299.00	2	14,621	0.01%
2023/10/18	39.3	299.80	23	299.59	294.00	16.3	14,918	0.11%
2023/10/17	10.1	326.00	9	322.17	319.50	1.1	15,011	0.01%
2023/10/16	11	329.14	15	328.40	325.50	-4	15,049	-0.03%
2023/10/13	14	337.00	7	338.29	337.00	7	15,194	0.05%
2023/10/12	29	343.09	48	346.25	342.00	-19	15,286	-0.12%
2023/10/11	30	347.95	33	343.44	336.50	-3	15,413	-0.02%
2023/10/06	13	348.35	18	348.86	348.50	-5	15,690	-0.03%
2023/10/05	31	346.90	27	348.80	344.00	4	15,923	0.03%
2023/10/04	18	332.42	19	337.10	345.00	-1	15,976	-0.01%
2023/10/03	9	343.50	10	342.75	340.00	-1	15,965	-0.01%
2023/10/02	20	345.43	53	345.91	342.50	-33	16,091	-0.21%
2023/09/28	57	337.82	63.1	334.15	341.00	-6.1	16,017	-0.04%
2023/09/27	19.1	314.25	15	315.70	321.00	4	15,898	0.03%
2023/09/26	32	314.14	39.1	315.18	313.50	-7.1	15,995	-0.04%
2023/09/25	12	298.71	18	298.70	297.00	-6	16,091	-0.04%
2023/09/22	31	294.48	44.1	280.73	297.50	-13.1	16,369	-0.08%
2023/09/21	36	276.45	26	275.48	280.00	10	16,169	0.06%
2023/09/20	20	284.43	25	284.78	281.00	-5	16,119	-0.03%
2023/09/19	46	284.13	41	283.46	278.00	5	16,033	0.03%
2023/09/18	32.2	299.64	18	297.72	293.50	14.2	15,942	0.09%
2023/09/15	5	317.60	8	319.19	320.00	-3	15,953	-0.02%
2023/09/14	24	317.42	21	318.02	318.00	3	16,122	0.02%
2023/09/13	41	299.99	16	302.66	304.00	25	16,333	0.15%
2023/09/12	11	306.64	20	306.20	306.00	-9	16,622	-0.05%
2023/09/11	34.1	317.80	16	319.16	311.50	18.1	16,910	0.11%
2023/09/08	38	342.43	39	344.08	337.00	-1	16,934	-0.01%
2023/09/07	57	340.32	64	338.22	342.00	-7	17,183	-0.04%
2023/09/06	31	343.18	57	342.45	343.50	-26	17,207	-0.15%
2023/09/05	8	328.37	8	329.88	330.50	0	17,309	0.00%
2023/09/04	24	327.98	31.6	329.38	328.50	-7.6	17,401	-0.04%
2023/09/01	13	331.73	9	332.06	329.00	4	17,523	0.02%
2023/08/31	22.1	329.95	25	327.60	334.50	-2.9	17,651	-0.02%
2023/08/30	34	341.69	33	345.94	335.50	1	17,734	0.01%
2023/08/29	56	338.29	26	343.13	335.00	30	17,933	0.17%
2023/08/28	39	344.68	15	350.67	338.50	24	18,015	0.13%
2023/08/25	51.4	358.54	17	358.71	354.00	34.4	18,063	0.19%
2023/08/24	8	376.01	37.1	379.81	387.00	-29.1	17,950	-0.16%
2023/08/23	43	359.01	76	360.55	356.00	-33	17,909	-0.18%
2023/08/22	23	351.87	61	360.84	350.50	-38	18,218	-0.21%
2023/08/21	79	351.46	23	356.78	353.50	56	18,518	0.30%
2023/08/18	69	357.04	174.1	360.11	352.00	-105.1	18,472	-0.57%	大賣/鉅額交易
2023/08/17	38	353.18	198.1	357.03	363.00	-160.1	18,342	-0.87%	大賣/鉅額交易
2023/08/16	25.1	344.14	93	345.76	350.00	-67.9	18,270	-0.37%
2023/08/15	33	339.94	63	339.62	343.50	-30	18,323	-0.16%
2023/08/14	26	320.50	63	319.77	319.00	-37	18,425	-0.20%
2023/08/11	80	317.96	83	319.27	321.00	-3	18,409	-0.02%
2023/08/10	46.3	325.07	40	322.44	314.50	6.2	18,368	0.03%
2023/08/09	160	356.06	111	362.88	349.00	49	18,241	0.27%	大買/大賣/
2023/08/08	149	355.20	28	356.84	358.00	121	17,976	0.67%	大買/鉅額交易
2023/08/07	38.1	350.35	61	352.78	349.50	-23	17,883	-0.13%
2023/08/04	67	328.71	135	332.78	338.00	-68	17,657	-0.39%	大賣/
2023/08/02	252	323.53	149	316.59	315.50	103	17,537	0.59%	大買/大賣/鉅額交易
2023/08/01	116	318.13	152	323.22	328.00	-36	17,424	-0.21%	大買/大賣/
2023/07/31	167	337.37	121	341.04	322.00	46	17,773	0.26%	大買/大賣/
2023/07/28	106	337.82	87	341.89	352.00	19	17,986	0.11%	大買/
2023/07/27	125	354.42	53	356.34	340.00	72	17,903	0.40%	大買/
2023/07/26	51	345.32	30	346.28	343.50	21	17,910	0.12%
2023/07/25	139	355.86	75	355.18	340.50	64	17,963	0.36%	大買/
2023/07/24	73	345.09	201	346.16	344.00	-128	17,926	-0.71%	大賣/鉅額交易
2023/07/21	62	328.85	193.7	333.44	339.00	-131.7	17,679	-0.74%	大賣/鉅額交易
2023/07/20	43	306.30	81.4	306.43	308.50	-38.4	17,321	-0.22%
2023/07/19	60	291.98	17	293.06	291.50	43	17,096	0.25%
2023/07/18	24	285.75	97	291.62	293.00	-73	17,121	-0.43%
2023/07/17	110	284.70	18	284.36	285.00	92	17,009	0.54%	大買/
2023/07/14	58	293.56	92	294.03	293.50	-34	16,859	-0.20%
2023/07/13	88.1	296.82	65	303.32	288.00	23.1	16,774	0.14%
2023/07/12	156	292.09	26	290.02	287.50	130	16,420	0.79%	大買/鉅額交易
2023/07/11	7	279.00	77	284.14	283.50	-70	16,252	-0.43%
2023/07/10	10	275.50	36	276.69	273.00	-26	16,127	-0.16%
2023/07/07	41	272.65	78	272.01	270.00	-37	16,187	-0.23%
2023/07/06	54	276.18	22	273.68	273.50	32	16,032	0.20%
2023/07/05	83	282.45	26	281.02	280.50	57	15,958	0.36%
2023/07/04	80	291.46	73	291.20	292.00	7	15,805	0.04%
2023/07/03	69	287.11	90	289.63	293.00	-21	15,627	-0.13%
2023/06/30	110	254.32	161	258.08	271.00	-51	15,257	-0.33%	大買/大賣/
2023/06/29	37	246.34	41	246.85	246.50	-4	14,969	-0.03%
2023/06/28	21	241.69	40	242.83	241.50	-19	15,263	-0.12%
2023/06/27	28	242.09	7	240.21	235.00	21	15,506	0.14%
2023/06/26	54	244.53	31	248.14	250.00	23	15,806	0.15%
2023/06/21	106	251.45	11.2	249.68	249.50	94.8	15,760	0.60%	大買/
2023/06/20	75	251.03	23	253.24	252.00	52	16,021	0.32%
2023/06/19	189	251.09	45	253.59	254.50	144	16,419	0.88%	大買/鉅額交易
2023/06/16	102.2	244.61	101	245.58	247.00	1.2	16,302	0.01%	大買/大賣/
2023/06/15	16	230.69	17	236.44	237.00	-1	16,089	-0.01%
2023/06/14	28	221.32	36	221.78	224.00	-8	15,750	-0.05%
2023/06/13	22	216.68	70	215.76	219.50	-48	15,654	-0.31%
2023/06/12	51	205.83	12	206.08	205.50	39	15,370	0.25%
2023/06/09	30	208.42	92	207.52	209.50	-62	15,293	-0.41%
2023/06/08	82	203.01	20	200.25	200.50	62	15,073	0.41%
2023/06/07	12	206.75	100	208.07	208.00	-88	14,973	-0.59%
2023/06/06	24	202.33	28	203.38	203.50	-4	14,812	-0.03%
2023/06/05	83	196.14	80	199.07	200.00	3	14,614	0.02%
2023/06/02	96	203.59	26	204.06	202.00	70	14,364	0.49%
2023/06/01	0	206.00	126.3	204.19	207.00	-126.3	14,049	-0.90%	大賣/鉅額交易
2023/05/31	92	199.60	7	198.57	197.50	85	13,851	0.61%
2023/05/30	53.2	202.32	4	201.87	201.50	49.2	13,707	0.36%
2023/05/29	59.1	206.82	27	207.43	206.00	32.1	13,717	0.23%
2023/05/26	39	204.40	39	206.22	208.00	0	13,795	0.00%
2023/05/25	46	196.93	84	198.76	197.50	-38	13,401	-0.28%
2023/05/24	0	0.00	66.5	184.38	187.00	-66.5	12,993	-0.51%
2023/05/23	65	182.50	10	183.45	182.50	55	12,930	0.43%
2023/05/22	79.2	181.76	18	184.33	182.50	61.2	12,861	0.48%
2023/05/19	82.3	182.14	83	184.58	184.00	-0.7	12,758	-0.01%
2023/05/18	65	183.16	108	184.61	186.00	-43	12,576	-0.34%	大賣/
2023/05/17	8	178.06	39	179.26	178.00	-31	12,319	-0.25%
2023/05/16	59	174.98	98	176.11	175.50	-39	12,170	-0.32%
2023/05/15	55	171.59	7.1	171.35	171.00	47.9	11,977	0.40%
2023/05/12	6	172.50	6.1	176.17	177.50	-0.1	11,896	0.00%
2023/05/11	61	178.08	51	178.56	174.50	10	11,760	0.09%
2023/05/10	58	177.94	26	179.52	178.50	32	11,609	0.28%
2023/05/09	75	180.85	77.1	182.55	183.00	-2.1	11,432	-0.02%
2023/05/08	68	181.32	42.1	182.98	181.50	25.9	11,312	0.23%
2023/05/05	44	179.53	54.1	180.59	181.00	-10.1	11,073	-0.09%
2023/05/04	49	172.99	106.1	173.96	175.50	-57.1	10,617	-0.54%	大賣/
2023/05/03	53	164.08	9.1	166.65	163.00	43.9	10,134	0.43%
2023/05/02	17	161.15	34.5	162.90	166.00	-17.5	10,026	-0.17%
2023/04/28	34	153.37	82	155.83	157.50	-48	9,717	-0.49%
2023/04/27	56	152.23	94	152.67	153.50	-38	9,459	-0.40%
2023/04/26	6	145.00	8	142.56	146.00	-2	9,136	-0.02%
2023/04/25	1.3	140.73	0.4	143.50	141.50	0.9	9,007	0.01%
2023/04/24	12.1	144.58	8.6	144.80	144.00	3.5	8,916	0.04%
2023/04/21	58	145.61	31.1	148.24	143.00	26.9	8,814	0.30%
2023/04/20	24.1	146.56	13	147.58	147.50	11.1	8,651	0.13%
2023/04/19	15	150.67	5	153.00	151.00	10	8,530	0.12%
2023/04/18	70	152.17	13	152.19	152.50	57	8,516	0.67%
2023/04/17	4	156.63	5.4	156.70	156.00	-1.4	8,347	-0.02%
2023/04/14	3.4	152.63	91	153.30	153.00	-87.6	8,208	-1.07%
2023/04/13	70.4	149.42	4	151.87	149.50	66.4	8,043	0.83%
2023/04/12	7	154.57	18	152.72	154.50	-11	7,957	-0.14%
2023/04/11	5	149.10	4	150.62	149.50	1	7,732	0.01%
2023/04/10	24	143.96	120.1	147.41	148.50	-96	7,604	-1.26%	大賣/
2023/04/07	53	143.11	7	145.43	144.50	46	7,470	0.62%
2023/04/06	21.1	142.45	19	142.08	142.00	2.1	7,388	0.03%
2023/03/31	14	140.64	4	141.50	141.00	10	7,282	0.14%
2023/03/30	52	142.30	16	143.84	142.00	36	7,269	0.50%
2023/03/29	52	142.45	30.2	142.96	142.50	21.8	7,205	0.30%
2023/03/28	103	142.33	65	141.48	142.00	38	6,912	0.55%	大買/
2023/03/27	18	147.50	23	148.48	148.50	-5	6,662	-0.08%
2023/03/24	10	138.70	31	139.61	142.50	-21	6,298	-0.33%
2023/03/23	81	139.05	75.1	137.58	138.50	5.9	6,175	0.10%
2023/03/22	93	132.46	98	132.53	136.50	-5	5,757	-0.09%
2023/03/21	27	124.83	40	125.24	126.50	-13	5,149	-0.25%
2023/03/20	20	119.98	63	120.59	119.00	-43	4,971	-0.86%
2023/03/17	2	116.25	2	116.25	115.50	0	4,812	0.00%
2023/03/16	2	115.50	1	114.50	115.00	1	4,838	0.02%
2023/03/15	1	115.50	26	112.98	114.50	-25	5,047	-0.50%
2023/03/14	21	110.45	1	110.50	109.50	20	5,272	0.38%
2023/03/13	6	112.00	0	0.00	112.50	6	5,747	0.10%
2023/03/10	5	115.10	1	113.51	113.50	4	5,772	0.07%
2023/03/09	21	117.79	13	118.85	117.50	8	5,772	0.14%
2023/03/07	25	118.00	1	118.00	118.00	24	5,778	0.42%
2023/03/06	0.2	119.25	12	119.92	119.50	-11.8	5,804	-0.20%
2023/03/03	3	119.50	6	119.33	118.50	-3	5,809	-0.05%
2023/03/02	6.1	118.17	1	119.00	119.00	5.1	5,902	0.09%
2023/03/01	65	117.14	62	118.17	119.00	3	6,022	0.05%
2023/02/24	36	122.38	77	122.75	120.50	-41	6,042	-0.68%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	12	113.00	13	114.54	115.00	-1	5,678	-0.02%
2023/02/21	10	114.00	10	116.00	115.00	0	5,652	0.00%
2023/02/20	16	113.13	15	115.00	114.50	1	5,686	0.02%
2023/02/17	11	115.55	2	115.75	114.50	9	5,774	0.16%
2023/02/16	2	116.75	34	117.97	117.50	-32	5,924	-0.54%
2023/02/15	11	114.59	12	116.00	115.00	-1	5,991	-0.02%
2023/02/14	38	115.83	3	116.00	115.50	35	5,955	0.59%
2023/02/13	1	117.50	1	116.50	117.50	0	5,961	0.00%
2023/02/10	2	116.75	3	116.33	115.50	-1	5,934	-0.02%
2023/02/09	2	116.50	13.2	116.27	116.00	-11.2	5,894	-0.19%
2023/02/08	23	114.98	61	115.06	115.00	-38	5,839	-0.65%
2023/02/07	12	110.50	12	109.33	110.50	0	5,763	0.00%
2023/02/06	33	111.36	63	109.10	111.50	-30	5,778	-0.52%
2023/02/03	40	112.36	10.1	113.15	112.00	30	5,698	0.53%
2023/02/02	18	108.42	18	110.39	112.00	0	5,683	0.00%
2023/02/01	26.1	105.48	18	106.72	107.50	8.1	5,661	0.14%
2023/01/31	11	106.32	10	106.55	106.00	1	5,633	0.02%
2023/01/30	2	109.00	11	109.55	109.50	-9	5,610	-0.16%
2023/01/17	1	108.00	354	107.38	108.50	-353	5,685	-6.21%	大賣/鉅額交易
2023/01/13	27	107.94	6	107.67	107.00	21	5,815	0.36%
2023/01/11	0	0.00	10	110.00	110.50	-10	5,982	-0.17%
2023/01/10	21	109.45	42	109.13	109.50	-21	6,087	-0.34%
2023/01/09	0	0.00	6	110.08	110.50	-6	6,199	-0.10%
2023/01/06	15	107.83	0.2	106.50	107.50	14.8	6,241	0.24%
2023/01/05	67	110.34	31	110.92	108.50	36	6,307	0.57%
2023/01/04	25	112.20	0	0.00	112.00	25	6,428	0.39%
2023/01/03	5	111.00	5	113.00	112.50	0	6,547	0.00%
2022/12/30	0	0.00	17	111.97	112.00	-17	6,705	-0.25%
2022/12/29	1	110.00	1	110.50	110.00	0	6,950	0.00%
2022/12/28	24	109.48	12	108.50	108.50	12	7,231	0.17%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/26	0	0.00	11	110.91	111.50	-11	7,356	-0.15%
2022/12/23	5	110.50	0	0.00	111.00	5	7,421	0.07%
2022/12/22	2	111.25	21	112.76	113.00	-19	7,479	-0.25%
2022/12/21	21	109.50	15	109.07	109.00	6	7,492	0.08%
2022/12/20	18	111.42	23	112.91	111.50	-5	7,465	-0.07%
2022/12/19	48	112.45	31	112.47	112.00	17	7,423	0.23%
2022/12/16	79.2	115.98	44	114.84	115.00	35.2	7,354	0.48%
2022/12/15	18	116.81	32	117.02	116.50	-14	7,274	-0.19%
2022/12/14	1	115.50	1	116.50	116.00	0	7,307	0.00%
2022/12/13	31	114.48	31	114.85	114.00	0	7,378	0.00%
2022/12/12	36	113.88	33	114.77	114.50	3	7,364	0.04%
2022/12/09	7	114.64	5	115.10	115.50	2	7,331	0.03%
2022/12/08	8	111.63	8	113.31	113.50	0	7,301	0.00%
2022/12/07	103	112.66	96	113.57	112.50	7	7,291	0.10%	大買/
2022/12/06	13	124.27	6	125.17	124.00	7	7,067	0.10%
2022/12/05	5	122.20	83.5	124.86	127.00	-78.5	6,830	-1.15%
2022/12/02	0	0.00	15	116.33	115.50	-15	6,412	-0.23%
2022/12/01	2	115.50	3	115.00	114.50	-1	6,418	-0.02%
2022/11/30	19	113.05	17	112.91	113.00	2	6,380	0.03%
2022/11/29	0	0.00	3	111.33	112.00	-3	6,350	-0.05%
2022/11/28	11	110.73	12	110.25	111.50	-1	6,341	-0.02%
2022/11/25	7	110.43	7	110.43	109.00	0	6,329	0.00%
2022/11/24	43	111.19	42	109.27	111.00	1	6,331	0.02%
2022/11/23	30	109.65	29	109.74	110.00	1	6,288	0.02%
2022/11/22	53	107.90	76	106.55	106.00	-23	6,203	-0.37%
2022/11/21	1	104.00	0	0.00	104.00	1	6,102	0.02%
2022/11/18	12	102.67	18	102.89	102.00	-6	6,164	-0.10%
2022/11/17	13	101.73	14	102.32	103.00	-1	6,154	-0.02%
2022/11/16	11	102.50	11	102.77	102.00	0	6,146	0.00%
2022/11/15	31	102.18	20	102.58	102.00	11	6,109	0.18%
2022/11/14	52	105.05	23	104.39	104.50	29	6,180	0.47%
2022/11/11	44	109.82	66	110.33	110.00	-22	6,032	-0.36%
2022/11/10	8	106.56	5	106.30	106.00	3	5,932	0.05%
2022/11/09	0	0.00	2	110.00	108.00	-2	6,009	-0.03%
2022/11/08	18	107.42	0	0.00	106.00	18	6,054	0.30%
2022/11/07	0	0.00	5	107.60	107.50	-5	6,090	-0.08%
2022/11/04	4	106.13	4	105.50	106.00	0	6,176	0.00%
2022/11/03	0	0.00	2	105.00	106.50	-2	6,505	-0.03%
2022/11/02	7	102.14	15	103.87	104.00	-8	6,677	-0.12%
2022/11/01	10	102.50	2	102.50	102.50	8	6,835	0.12%
2022/10/31	17	102.65	23	103.26	102.00	-6	7,005	-0.09%
2022/10/28	18	99.69	22	100.84	101.00	-4	7,098	-0.06%
2022/10/27	7	99.29	14	99.66	99.90	-7	7,025	-0.10%
2022/10/26	4	93.28	2	93.40	93.60	2	6,961	0.03%
2022/10/25	2	94.10	2	94.60	94.50	0	7,021	0.00%
2022/10/21	1	95.71	12	95.68	95.40	-11	7,232	-0.15%
2022/10/20	6	97.92	0	0.00	98.80	6	7,298	0.08%
2022/10/19	14	101.68	7	104.00	100.50	7	7,443	0.09%
2022/10/18	16	100.06	16	101.87	101.50	0	7,728	0.00%
2022/10/17	36	100.99	34	100.98	101.50	2	7,676	0.03%
2022/10/14	5	107.10	0	0.00	105.00	5	7,668	0.07%
2022/10/13	11	105.95	11	103.60	103.50	0	7,679	0.00%
2022/10/12	11	103.77	21	105.33	107.00	-10	7,677	-0.13%
2022/10/11	28	105.93	12	105.75	104.00	16	7,667	0.21%
2022/10/07	57	112.37	28	112.91	110.50	29	7,651	0.38%
2022/10/06	50	116.32	24	115.23	116.00	26	7,630	0.34%
2022/10/05	308	121.06	35	119.76	119.50	273	7,570	3.61%	大買/鉅額交易
2022/10/04	10	113.50	31	112.26	114.00	-21	7,428	-0.28%
2022/10/03	23	108.37	5	108.10	108.00	18	7,618	0.24%
2022/09/30	0	0.00	18	107.06	111.50	-18	7,715	-0.23%
2022/09/29	17	111.47	2	112.50	108.00	15	7,874	0.19%
2022/09/28	24	114.31	5	113.10	109.00	19	7,978	0.24%
2022/09/27	1	113.50	11	113.36	116.00	-10	7,948	-0.13%
2022/09/26	36	111.85	32	112.91	111.00	4	8,022	0.05%
2022/09/23	1	115.50	20	116.75	115.50	-19	8,156	-0.23%
2022/09/22	29	115.16	8	114.81	115.00	21	8,172	0.26%
2022/09/21	4	118.00	3	117.67	116.00	1	8,174	0.01%
2022/09/20	1	115.00	28	115.16	117.00	-27	8,159	-0.33%
2022/09/19	1	113.00	2	113.00	113.50	-1	8,142	-0.01%
2022/09/16	0	0.00	22	114.48	113.50	-22	8,157	-0.27%
2022/09/15	2	114.00	3	114.00	113.50	-1	8,205	-0.01%
2022/09/14	12	112.83	25	111.48	113.50	-13	8,289	-0.16%
2022/09/13	11	113.86	14	115.18	113.00	-3	8,435	-0.04%
2022/09/12	2	111.75	5	111.30	112.00	-3	8,485	-0.04%
2022/09/08	3	107.00	2	106.25	107.50	1	8,486	0.01%
2022/09/07	1	106.00	6	105.08	105.50	-5	8,494	-0.06%
2022/09/06	2	101.75	2	102.00	102.00	0	8,492	0.00%
2022/09/05	5	103.50	1	104.00	103.50	4	8,586	0.05%
2022/09/02	1	106.00	4	106.13	105.50	-3	8,634	-0.03%
2022/09/01	4	106.63	2	107.00	105.50	2	8,692	0.02%
2022/08/31	12	107.96	2	109.00	108.50	10	8,743	0.11%
2022/08/30	3	108.33	1	109.00	107.50	2	8,780	0.02%
2022/08/29	3	107.83	11	108.09	108.00	-8	8,954	-0.09%
2022/08/26	4	112.13	1	111.00	113.00	3	8,986	0.03%
2022/08/25	58	112.77	6	115.50	112.00	52	8,989	0.58%
2022/08/24	1	117.50	95	117.29	117.00	-94	8,989	-1.05%
2022/08/23	3	117.67	27	117.24	117.50	-24	9,067	-0.26%
2022/08/22	2	116.50	4	117.38	117.00	-2	9,174	-0.02%
2022/08/19	136	117.93	64	121.27	117.00	72	9,415	0.76%	大買/
2022/08/18	19.5	119.05	6	120.08	119.50	13.5	9,735	0.14%
2022/08/17	4.2	118.96	4	119.38	119.00	0.2	10,238	0.00%
2022/08/16	56	119.15	34	120.56	119.00	22	10,639	0.21%
2022/08/15	8	119.69	6	119.00	119.50	2	10,651	0.02%
2022/08/12	42	116.62	70	116.86	117.50	-28	10,695	-0.26%
2022/08/11	41.3	113.25	0	0.00	114.50	41.3	10,707	0.39%
2022/08/10	6	114.17	33	112.99	112.50	-27	10,693	-0.25%
2022/08/09	32	119.91	10	120.10	119.00	22	10,339	0.21%
2022/08/08	4	116.26	9	115.78	118.00	-5	10,169	-0.05%
2022/08/05	87	112.37	82	111.27	112.50	5	10,008	0.05%
2022/08/04	0.2	113.50	0	0.00	113.00	0.2	9,857	0.00%
2022/08/03	0	114.00	0	0.00	115.00	0	9,804	0.00%
2022/08/02	34	114.71	35	113.91	115.00	-1	9,884	-0.01%
2022/08/01	4	118.38	3	115.00	115.50	1	9,904	0.01%
2022/07/29	79	118.46	77	118.01	118.00	2	9,828	0.02%
2022/07/28	89	117.42	96	115.22	117.00	-7	9,825	-0.07%
2022/07/27	48	115.70	67	114.57	116.00	-19	9,627	-0.20%
2022/07/26	159	112.09	161	112.28	114.00	-2	9,545	-0.02%	大買/大賣/
2022/07/25	13	109.31	24	109.92	112.50	-11	9,366	-0.12%
2022/07/22	89	103.52	179	104.23	104.50	-90	9,081	-0.99%	大賣/
2022/07/21	92	105.34	82	103.00	105.50	10	9,142	0.11%
2022/07/20	115	104.45	114	104.64	105.00	1	9,118	0.01%	大買/大賣/
2022/07/19	11	102.32	17	103.38	105.00	-6	9,191	-0.07%
2022/07/18	3	102.17	4	103.75	104.00	-1	9,222	-0.01%
2022/07/15	5	101.20	3	101.00	101.00	2	9,329	0.02%
2022/07/14	2	98.35	17	99.03	101.00	-15	9,371	-0.16%
2022/07/13	13	99.01	12	97.86	96.80	1	9,530	0.01%
2022/07/12	4	95.45	9	95.19	96.00	-5	9,385	-0.05%
2022/07/11	43	98.34	50	98.43	98.40	-7	9,361	-0.07%
2022/07/08	14	94.18	19	94.71	96.10	-5	9,174	-0.05%
2022/07/07	6	83.30	15	85.24	87.40	-9	9,072	-0.10%
2022/07/06	3	83.60	0	0.00	82.60	3	8,964	0.03%
2022/07/05	4	86.20	2	86.50	87.20	2	9,052	0.02%
2022/07/04	0	0.00	1	86.50	85.30	-1	9,143	-0.01%
2022/07/01	30	89.27	5	87.58	86.90	25	9,169	0.27%
2022/06/30	17	93.28	1	93.70	93.10	16	9,079	0.18%
2022/06/29	12	96.47	0	0.00	97.10	12	9,182	0.13%
2022/06/28	5	98.94	2	99.35	98.60	3	9,461	0.03%
2022/06/27	13	98.47	11	98.56	99.90	2	10,427	0.02%
2022/06/24	6	94.25	4	94.73	95.40	2	10,640	0.02%
2022/06/23	3	93.63	22	94.15	93.90	-19	10,989	-0.17%
2022/06/22	16	96.38	6	95.77	92.60	10	11,371	0.09%
2022/06/21	13	97.85	15	97.57	98.10	-2	11,436	-0.02%
2022/06/20	6	99.38	4	99.93	98.00	2	11,817	0.02%
2022/06/17	1	104.00	8	102.63	103.00	-7	12,397	-0.06%
2022/06/16	22	108.50	26	107.38	103.50	-4	12,956	-0.03%
2022/06/15	55	107.77	37	107.00	106.00	18	13,337	0.13%
2022/06/14	40	106.28	37	105.68	108.00	3	13,563	0.02%
2022/06/13	53	105.92	53.1	103.78	106.00	-0.1	13,810	0.00%
2022/06/10	60	104.78	50.1	104.51	105.00	10	14,157	0.07%
2022/06/09	11	105.09	6	105.67	105.00	5	14,408	0.03%
2022/06/08	77	108.03	58	107.31	107.50	19	14,810	0.13%
2022/06/07	91	107.65	97	106.18	108.00	-6	15,523	-0.04%
2022/06/06	6	110.67	3	111.67	111.00	3	15,767	0.02%
2022/06/02	9	113.22	29	113.02	112.00	-20	16,055	-0.12%
2022/06/01	17	112.85	1	111.50	112.50	16	16,225	0.10%
2022/05/31	50	113.69	12.2	111.60	113.00	37.8	16,439	0.23%
2022/05/30	33.2	114.51	8	114.13	114.50	25.2	16,554	0.15%
2022/05/27	105	115.73	20	117.13	113.50	85	16,680	0.51%	大買/
2022/05/26	66.1	117.22	131	116.87	117.00	-64.9	16,551	-0.39%	大賣/
2022/05/25	62	117.21	113.2	116.13	118.00	-51.2	16,330	-0.31%	大賣/
2022/05/24	37	114.61	27	113.61	109.00	10	16,110	0.06%
2022/05/23	6	110.92	18	110.89	112.00	-12	16,307	-0.07%
2022/05/20	11	110.59	7	111.36	109.50	4	16,605	0.02%
2022/05/19	8	107.31	4	109.38	111.00	4	16,725	0.02%
2022/05/18	3	108.50	8	109.00	109.00	-5	17,036	-0.03%
2022/05/17	3	105.17	2	106.00	105.00	1	17,376	0.01%
2022/05/13	1	103.50	1	104.50	105.00	0	17,601	0.00%
2022/05/12	2	102.50	2	102.50	102.00	0	17,747	0.00%
2022/05/11	5	104.70	5	105.10	103.50	0	18,072	0.00%
2022/05/10	2	105.50	9	104.44	105.50	-7	18,149	-0.04%
2022/05/09	5	102.00	1	102.50	101.00	4	18,376	0.02%
2022/05/06	6	105.25	2	105.25	105.50	4	18,654	0.02%
2022/05/05	13	107.58	15	109.30	108.00	-2	18,938	-0.01%
2022/05/04	2	105.00	1	107.00	105.00	1	19,012	0.01%
2022/05/03	4	106.00	3	105.50	106.00	1	19,277	0.01%
2022/04/29	1	107.00	4	106.13	104.50	-3	19,729	-0.02%
2022/04/28	3	103.50	1	104.00	103.50	2	20,507	0.01%
2022/04/27	3	101.17	5	101.40	104.00	-2	21,072	-0.01%
2022/04/26	16	106.59	14	106.21	103.00	2	21,428	0.01%
2022/04/25	7	104.71	7	105.14	105.00	0	21,669	0.00%
2022/04/22	21	109.67	4	109.63	107.00	17	21,647	0.08%
2022/04/21	3	112.83	19	111.32	113.50	-16	21,616	-0.07%
2022/04/20	27	108.04	24	108.54	107.50	3	21,379	0.01%
2022/04/19	27	109.67	29	108.91	106.00	-2	21,257	-0.01%
2022/04/18	2	104.25	2	105.75	103.50	0	20,999	0.00%
2022/04/15	1	106.00	1	107.00	104.50	0	20,972	0.00%
2022/04/14	3	107.67	12	107.75	108.00	-9	20,931	-0.04%
2022/04/13	4	106.00	3	105.67	105.50	1	20,946	0.00%
2022/04/12	10	106.80	9.1	107.45	105.50	0.9	20,977	0.00%
2022/04/11	22.1	106.68	17	106.18	106.50	5.1	20,947	0.02%
2022/04/08	10	112.30	7	112.57	112.00	3	20,789	0.01%
2022/04/07	12	112.50	9	113.67	111.00	3	20,651	0.01%
2022/04/06	15.1	114.29	12	113.38	113.00	3.1	20,526	0.02%
2022/04/01	32	114.23	33	113.80	114.50	-1	20,440	0.00%
2022/03/31	48	117.88	39.3	118.27	116.50	8.8	20,269	0.04%
2022/03/30	155	120.17	116.4	121.99	117.00	38.7	19,995	0.19%	大買/大賣/
2022/03/29	26	118.38	29.1	118.72	116.50	-3.1	19,004	-0.02%
2022/03/28	15	117.13	47.2	118.07	119.00	-32.2	18,706	-0.17%
2022/03/25	20.8	111.63	71	112.02	117.00	-50.2	18,350	-0.27%
2022/03/24	26	112.38	12	112.13	111.50	14	17,934	0.08%
2022/03/23	114.1	116.81	43.1	115.18	115.00	71	17,788	0.40%	大買/
2022/03/22	47	115.30	61	116.76	118.00	-14	17,269	-0.08%
2022/03/21	87	110.64	85	112.14	112.50	2	16,587	0.01%
2022/03/18	68	108.21	86	106.83	110.00	-18	15,987	-0.11%
2022/03/17	33.2	106.64	20	106.58	106.50	13.2	15,551	0.08%
2022/03/16	47	106.43	26	106.27	106.00	21	15,400	0.14%
2022/03/15	31	112.56	29	107.09	106.00	2	15,788	0.01%
2022/03/14	23	120.07	22	119.89	117.00	1	15,461	0.01%
2022/03/11	27.5	120.75	46	122.08	122.50	-18.5	15,218	-0.12%
2022/03/10	90	121.13	69.5	118.53	119.50	20.6	14,819	0.14%
2022/03/09	24	110.44	60	113.63	116.00	-36	14,134	-0.25%
2022/03/08	61	106.08	121	107.99	105.50	-60	13,742	-0.44%	大賣/
2022/03/07	26	109.58	7	110.36	105.50	19	13,508	0.14%
2022/03/04	101	113.55	38	114.50	113.00	63	13,440	0.47%	大買/
2022/03/03	19	110.32	24	110.94	112.00	-5	13,288	-0.04%
2022/03/02	15	108.27	8.2	109.22	108.50	6.8	13,178	0.05%
2022/03/01	8.2	111.12	19	111.26	111.00	-10.8	13,077	-0.08%
2022/02/25	18	112.94	24	112.00	110.00	-6	13,177	-0.05%
2022/02/24	16	113.81	20	113.08	113.00	-4	13,279	-0.03%
2022/02/23	44	114.28	43	114.44	114.50	1	13,465	0.01%
2022/02/22	16	110.44	21	111.71	110.00	-5	13,330	-0.04%
2022/02/21	25	110.90	14	110.93	110.00	11	13,121	0.08%
2022/02/18	33	111.98	10	112.20	114.00	23	12,934	0.18%
2022/02/17	20	110.63	28	111.04	112.50	-8	12,625	-0.06%
2022/02/16	6	105.08	0	0.00	103.00	6	12,365	0.05%
2022/02/15	7	106.43	15	102.87	103.00	-8	12,811	-0.06%
2022/02/14	16	105.56	12.2	105.16	105.50	3.8	13,044	0.03%
2022/02/11	61	106.41	57	106.70	106.00	4	13,289	0.03%
2022/02/10	15	104.43	9	104.11	104.00	6	13,683	0.04%
2022/02/09	39	103.18	34	104.18	106.00	5	13,551	0.04%
2022/02/08	17	97.26	33	98.45	101.50	-16	13,291	-0.12%
2022/02/07	33	94.14	20	94.52	95.40	13	12,990	0.10%
2022/01/26	18	91.96	11	91.57	92.80	7	12,748	0.05%
2022/01/25	92	94.25	83	95.21	92.30	9	12,853	0.07%
2022/01/24	49	96.47	44	96.43	95.00	5	12,721	0.04%
2022/01/21	86	99.22	154	99.58	99.20	-68	12,384	-0.55%	大賣/
2022/01/20	36	96.30	39	96.86	98.00	-3	11,863	-0.03%
2022/01/19	27.2	93.27	46	94.59	95.70	-18.8	11,540	-0.16%
2022/01/18	65	91.22	77	91.23	91.20	-12	11,474	-0.10%
2022/01/17	5	84.80	18	85.98	89.20	-13	11,991	-0.11%
2022/01/14	5	83.40	5	83.90	83.90	0	13,041	0.00%
2022/01/13	4	86.30	4	86.23	86.10	0	13,178	0.00%
2022/01/12	3	86.00	3	87.00	87.00	0	13,220	0.00%
2022/01/11	1	87.90	2	87.15	86.90	-1	13,280	-0.01%
2022/01/10	7	87.46	6	87.40	87.40	1	13,273	0.01%
2022/01/07	8	87.56	10	86.38	86.30	-2	13,285	-0.02%
2022/01/06	3	88.67	16	88.10	89.50	-13	13,263	-0.10%
2022/01/05	0	0.00	4	89.95	90.20	-4	13,306	-0.03%
2022/01/04	11	90.45	1	90.50	88.80	10	13,290	0.08%
2022/01/03	11	89.26	9	89.83	89.00	2	13,260	0.02%
2021/12/30	2	88.30	2	88.60	88.20	0	13,268	0.00%
2021/12/24	2	87.80	13	88.12	87.70	-11	13,957	-0.08%
2021/12/22	3	86.87	1	86.30	87.10	2	14,289	0.01%
2021/12/21	2	86.25	2	85.75	86.00	0	14,801	0.00%
2021/12/20	4	85.15	6	85.67	85.10	-2	15,089	-0.01%
2021/12/17	3	87.30	3	88.23	86.90	0	15,701	0.00%
2021/12/16	4	87.93	11	88.79	89.20	-7	16,278	-0.04%
2021/12/15	2	86.70	1	86.00	86.70	1	16,645	0.01%
2021/12/14	4	87.93	2	88.10	87.00	2	16,959	0.01%
2021/12/13	2	89.05	3	87.53	89.10	-1	17,018	-0.01%
2021/12/10	5	88.70	2	87.60	87.80	3	16,987	0.02%
2021/12/09	45	92.32	65.2	91.17	88.70	-20.2	16,870	-0.12%
2021/12/08	1	88.40	14	89.12	89.30	-13	16,151	-0.08%
2021/12/07	2	88.05	1	89.00	87.60	1	16,191	0.01%
2021/12/06	1	88.00	3	89.33	89.20	-2	16,177	-0.01%
2021/12/03	5	87.90	11	88.18	87.70	-6	16,217	-0.04%
2021/12/02	6	86.78	5	86.50	86.00	1	16,447	0.01%
2021/12/01	4	88.65	10	88.83	88.50	-6	16,551	-0.04%
2021/11/30	5	87.82	22	87.90	88.40	-17	16,673	-0.10%
2021/11/29	23	85.55	19.1	85.49	86.50	3.9	16,724	0.02%
2021/11/26	4	85.65	27	85.04	85.40	-23	16,819	-0.14%
2021/11/25	13	86.07	6	86.37	85.80	7	16,717	0.04%
2021/11/24	27.2	88.73	17	88.42	87.30	10.2	16,584	0.06%
2021/11/23	32	89.91	28	90.33	89.50	4	16,358	0.02%
2021/11/22	35	88.96	31.1	89.60	88.40	3.9	15,994	0.02%
2021/11/19	21.2	86.22	27	88.16	87.60	-5.9	15,509	-0.04%
2021/11/18	9.2	84.05	15	84.15	83.50	-5.8	15,085	-0.04%
2021/11/17	3	82.07	8.1	82.41	82.50	-5.1	14,939	-0.03%
2021/11/16	5.1	81.47	2	81.45	82.00	3.1	14,907	0.02%
2021/11/15	31	81.53	19	81.76	81.20	12	14,880	0.08%
2021/11/12	44.3	83.93	4.4	82.76	81.50	39.9	14,743	0.27%
2021/11/11	20.3	90.36	38	89.51	89.40	-17.7	14,245	-0.12%
2021/11/10	29	87.04	52	87.88	88.40	-23	14,017	-0.16%
2021/11/09	70.1	86.65	103	85.62	87.50	-32.9	13,647	-0.24%	大賣/
2021/11/08	3	80.30	0	0.00	80.40	3	12,955	0.02%
2021/11/05	2	79.95	0	0.00	80.90	2	13,030	0.02%
2021/11/04	0	0.00	3	80.37	80.10	-3	13,254	-0.02%
2021/11/03	6	80.15	23	80.83	81.30	-17	13,560	-0.13%
2021/11/02	76	82.40	7	83.03	80.20	69	13,624	0.51%
2021/11/01	9	82.52	13	83.06	82.20	-4	13,410	-0.03%
2021/10/29	11	82.32	12	81.92	82.90	-1	13,341	-0.01%
2021/10/28	44	82.37	40	81.89	81.00	4	13,297	0.03%
2021/10/27	23	81.35	14	80.26	82.10	9	13,022	0.07%
2021/10/26	6	81.35	32	81.33	82.10	-26	12,753	-0.20%
2021/10/25	107	84.39	96	84.40	84.30	11	12,388	0.09%	大買/
2021/10/22	73	82.35	107	82.91	85.00	-34	11,636	-0.29%	大賣/
2021/10/21	47	78.09	45	78.72	77.30	2	10,514	0.02%
2021/10/20	5	75.38	2	76.00	75.50	3	10,320	0.03%
2021/10/19	3	75.13	2	75.40	75.60	1	10,344	0.01%
2021/10/18	1	72.80	4	72.90	73.10	-3	10,344	-0.03%
2021/10/15	3	73.30	6	72.87	72.90	-3	10,439	-0.03%
2021/10/14	3	71.70	2	72.35	71.40	1	10,632	0.01%
2021/10/13	25	73.16	16	74.42	71.80	9	10,700	0.08%
2021/10/12	19	74.35	1	74.70	73.00	18	10,765	0.17%
2021/10/08	16	75.93	35	76.17	75.90	-19	10,816	-0.18%
2021/10/07	59	76.06	26	76.40	76.50	33	10,886	0.30%
2021/10/06	24	74.03	11	73.59	73.80	13	11,078	0.12%
2021/10/05	7	73.94	9	74.52	75.60	-2	11,232	-0.02%
2021/10/04	7	74.79	4	74.10	73.60	3	11,267	0.03%
2021/10/01	14	76.51	24	74.86	73.60	-10	11,609	-0.09%
2021/09/30	11	78.51	13	78.82	79.20	-2	11,868	-0.02%
2021/09/29	1	80.00	26	79.10	79.00	-25	11,895	-0.21%
2021/09/28	38	81.16	28	81.15	79.80	10	11,976	0.08%
2021/09/27	39	84.18	37	84.21	84.30	2	11,730	0.02%
2021/09/24	35	83.84	21	83.57	83.70	14	11,591	0.12%
2021/09/23	18	81.91	40	82.25	83.30	-22	11,156	-0.20%
2021/09/22	52	79.41	59	79.41	79.80	-7	10,860	-0.06%
2021/09/17	10	77.73	7	78.06	78.80	3	10,794	0.03%
2021/09/16	8	75.68	8	75.90	76.30	0	10,785	0.00%
2021/09/15	1	73.40	3	74.50	73.90	-2	11,133	-0.02%
2021/09/14	3	75.20	6	74.53	74.70	-3	11,581	-0.03%
2021/09/13	1	74.40	0	0.00	74.30	1	12,616	0.01%
2021/09/10	16	75.64	9	75.42	75.30	7	13,771	0.05%
2021/09/09	2	74.45	1	74.90	75.10	1	14,436	0.01%
2021/09/08	1	75.00	7	74.17	73.50	-6	14,454	-0.04%
2021/09/07	31	77.40	48	76.49	76.60	-17	14,388	-0.12%
2021/09/06	22	76.54	1	75.40	76.40	21	14,153	0.15%
2021/09/03	20	75.88	10	75.92	75.30	10	14,045	0.07%
2021/09/02	4	73.93	36	74.72	74.90	-32	14,085	-0.23%
2021/09/01	21	72.71	66	73.14	73.10	-45	14,587	-0.31%
2021/08/31	1	69.30	2	69.55	69.50	-1	15,460	-0.01%
2021/08/30	2	69.25	9	68.76	69.70	-7	15,755	-0.04%
2021/08/27	7	68.81	8	69.26	69.00	-1	15,842	-0.01%
2021/08/26	2	70.60	1	69.80	69.80	1	15,894	0.01%
2021/08/25	7	69.99	2	70.55	70.50	5	16,004	0.03%
2021/08/24	24	70.17	1	70.60	69.80	23	16,100	0.14%
2021/08/23	0	0.00	40	72.25	72.40	-40	16,291	-0.25%
2021/08/20	0	0.00	9	70.90	70.90	-9	16,409	-0.05%
2021/08/19	14	69.96	10	71.59	69.80	4	16,604	0.02%
2021/08/18	3	68.00	3	69.00	70.70	0	16,603	0.00%
2021/08/17	14	68.79	12	68.05	67.80	2	16,693	0.01%
2021/08/16	15	69.17	10	69.04	69.50	5	16,721	0.03%
2021/08/13	33	71.17	32	72.39	71.00	1	16,674	0.01%
2021/08/12	4	72.98	1	72.20	72.50	3	16,647	0.02%
2021/08/11	21	72.30	3	73.00	72.30	18	16,658	0.11%
2021/08/10	68	73.22	19	72.36	73.00	49	16,637	0.29%
2021/08/09	45	78.11	19	78.96	76.80	26	16,444	0.16%
2021/08/06	2	77.50	10	77.76	79.40	-8	16,208	-0.05%
2021/08/05	6	77.25	1	76.20	76.80	5	16,215	0.03%
2021/08/04	7	78.13	8	78.71	77.80	-1	16,376	-0.01%
2021/08/03	9	77.23	78	77.38	77.70	-69	16,493	-0.42%
2021/08/02	5	74.20	0	0.00	75.00	5	16,477	0.03%
2021/07/30	18	73.94	5	74.24	75.20	13	16,684	0.08%
2021/07/29	2	73.90	1	74.20	74.90	1	16,839	0.01%
2021/07/28	3	73.37	5	73.06	74.80	-2	17,040	-0.01%
2021/07/27	2	74.55	0	0.00	75.10	2	17,077	0.01%
2021/07/26	7	75.23	3	75.87	75.60	4	17,193	0.02%
2021/07/23	2	75.40	1	74.40	74.80	1	17,292	0.01%
2021/07/22	2	75.15	0	0.00	75.00	2	17,352	0.01%
2021/07/21	32	74.85	6	76.02	74.60	26	17,580	0.15%
2021/07/20	34	74.80	28	74.76	75.30	6	17,663	0.03%
2021/07/19	8	77.90	86.1	77.68	77.70	-78.1	17,492	-0.45%
2021/07/16	9	79.59	3	79.33	79.30	6	17,445	0.03%
2021/07/15	4	79.10	7	79.19	79.10	-3	17,289	-0.02%
2021/07/14	3	79.73	2	80.50	80.50	1	17,237	0.01%
2021/07/13	20	80.65	22	80.58	79.80	-2	17,153	-0.01%
2021/07/12	15	79.00	36	78.63	79.00	-21	16,887	-0.12%
2021/07/09	29	80.42	3	80.17	80.40	26	16,634	0.16%
2021/07/08	33	82.84	29	83.00	82.70	4	16,545	0.02%
2021/07/07	38	81.34	28	82.03	82.10	10	16,131	0.06%
2021/07/06	8	77.91	0	0.00	77.60	8	15,659	0.05%
2021/07/05	7	80.39	5	79.88	79.00	2	15,786	0.01%
2021/07/02	3	78.21	8	78.25	78.70	-5	15,915	-0.03%
2021/07/01	20	80.72	18	80.56	79.50	2	15,787	0.01%
2021/06/30	12	80.03	11	80.62	80.70	1	15,668	0.01%
2021/06/29	6	80.92	7	80.74	81.00	-1	15,594	-0.01%
2021/06/28	10	81.66	12	81.40	81.10	-2	15,419	-0.01%
2021/06/25	34	80.89	19	81.74	80.70	15	15,092	0.10%
2021/06/24	81	83.60	71	83.97	82.30	10	14,843	0.07%
2021/06/23	78	82.14	35	81.94	82.00	43	14,480	0.30%
2021/06/22	95	83.47	115.1	84.21	82.00	-20.1	14,077	-0.14%	大賣/
2021/06/21	154	80.19	157	80.37	82.00	-3	13,136	-0.02%	大買/大賣/
2021/06/18	65.1	75.27	83	75.55	77.20	-17.9	12,122	-0.15%
2021/06/17	1	69.80	6	70.67	70.70	-5	11,358	-0.04%
2021/06/16	3	70.90	1	70.50	69.90	2	11,289	0.02%
2021/06/15	2	70.90	1	71.00	70.90	1	11,253	0.01%
2021/06/11	10	70.94	2	71.15	70.30	8	11,191	0.07%
2021/06/10	21	70.88	42	70.98	71.60	-21	11,122	-0.19%
2021/06/09	75	72.87	23	72.02	71.10	52	10,849	0.48%
2021/06/08	108	74.96	57	76.26	75.20	51	10,195	0.50%	大買/
2021/06/07	12	72.39	3	72.97	72.00	9	9,144	0.10%
2021/06/04	13	71.49	1	71.10	70.30	12	8,890	0.13%
2021/06/03	5	72.36	2	72.65	72.70	3	8,864	0.03%
2021/06/02	1	72.50	0	0.00	71.60	1	8,812	0.01%
2021/06/01	0	0.00	12	72.85	72.40	-12	8,693	-0.14%
2021/05/31	13	72.92	21	73.41	73.40	-8	8,592	-0.09%
2021/05/28	4	71.50	5	71.68	71.60	-1	8,360	-0.01%
2021/05/27	6	71.00	12	70.18	70.30	-6	8,232	-0.07%
2021/05/26	2	68.05	1	68.60	68.60	1	8,139	0.01%
2021/05/25	1	68.90	24	67.74	68.00	-23	8,104	-0.28%
2021/05/24	19	65.55	43	66.12	66.70	-24	7,970	-0.30%
2021/05/21	13	64.64	29	64.04	64.90	-16	7,908	-0.20%
2021/05/19	20	61.36	70	62.19	62.20	-50	7,825	-0.64%
2021/05/18	51	61.70	1	59.30	61.70	50	7,774	0.64%
2021/05/17	1	57.50	0	58.20	57.00	1	7,724	0.01%
2021/05/14	22	59.70	12	61.32	60.30	10	7,623	0.13%
2021/05/13	9	54.60	10	55.44	58.30	-1	7,523	-0.01%
2021/05/12	26	61.20	93	62.69	57.60	-67	7,390	-0.91%
2021/05/11	35	64.19	3	62.80	63.80	32	7,200	0.44%
2021/05/10	3	68.60	2	68.80	69.20	1	7,016	0.01%
2021/05/07	6	69.80	7	70.30	69.90	-1	6,945	-0.01%
2021/05/06	153	69.92	89	70.83	69.30	64	6,817	0.94%	大買/
2021/05/05	1	69.20	22	70.71	69.20	-21	6,649	-0.32%
2021/05/04	39	66.26	1	67.30	67.60	38	6,458	0.59%
2021/05/03	13	70.75	13	69.95	68.10	0	6,366	0.00%
2021/04/29	7	71.53	7	71.50	71.20	0	6,258	0.00%
2021/04/28	8	71.60	51	71.22	71.70	-43	6,246	-0.69%
2021/04/27	8	71.10	44	71.60	70.50	-36	6,318	-0.57%
2021/04/26	6	69.60	6	69.53	69.60	0	6,166	0.00%
2021/04/23	8	66.19	1	67.10	66.60	7	6,249	0.11%
2021/04/22	33	67.34	2	68.00	66.60	31	6,534	0.47%
2021/04/21	0	0.00	1	69.20	69.10	-1	7,234	-0.01%
2021/04/20	1	70.10	8	69.61	69.90	-7	7,608	-0.09%
2021/04/19	5	68.16	5	68.72	69.20	0	7,852	0.00%
2021/04/16	4	67.98	1	68.80	68.40	3	7,881	0.04%
2021/04/15	3	68.07	5	68.10	68.30	-2	8,132	-0.02%
2021/04/14	5	66.56	1	67.80	67.80	4	8,175	0.05%
2021/04/13	6	69.45	4	69.87	69.10	2	8,190	0.02%
2021/04/12	10	69.15	13	68.75	68.70	-3	8,233	-0.04%
2021/04/09	75	70.87	12	69.76	69.50	63	8,411	0.75%
2021/04/08	13	72.09	46	72.12	72.40	-33	8,130	-0.41%
2021/04/07	10	67.96	6	68.47	68.90	4	7,746	0.05%
2021/04/06	2	67.70	6	67.60	67.70	-4	7,634	-0.05%
2021/04/01	15	68.14	6	68.05	67.40	9	7,628	0.12%
2021/03/31	1	67.60	38	67.23	68.20	-37	7,490	-0.49%
2021/03/30	4	66.68	1	66.50	66.70	3	7,394	0.04%
2021/03/29	27	66.72	1	66.70	66.50	26	7,363	0.35%
2021/03/26	0	0.00	20	67.20	67.20	-20	7,317	-0.27%
2021/03/25	1	67.10	40	67.08	67.20	-39	7,256	-0.54%
2021/03/24	41	66.27	74	66.89	66.20	-33	7,234	-0.46%
2021/03/23	2	67.65	4	67.15	67.80	-2	7,203	-0.03%
2021/03/22	1	65.50	1	65.40	65.50	0	7,134	0.00%
2021/03/19	4	64.40	2	64.55	64.80	2	7,195	0.03%
2021/03/18	0	64.90	0	0.00	65.20	0	7,232	0.00%
2021/03/17	1	64.00	9	64.68	64.40	-8	7,289	-0.11%
2021/03/16	8	63.86	0	0.00	63.80	8	7,470	0.11%
2021/03/15	3	63.57	1	63.20	63.60	2	7,609	0.03%
2021/03/12	2	64.35	2	64.20	64.20	0	7,722	0.00%
2021/03/11	3	62.70	0	62.00	63.00	3	7,805	0.04%
2021/03/10	1	61.30	1	61.40	61.30	0	7,857	0.00%
2021/03/09	22	61.53	4	61.40	61.40	18	7,927	0.23%
2021/03/08	1	63.00	1	64.00	63.20	0	8,023	0.00%
2021/03/05	5	63.64	0	0.00	63.70	5	8,172	0.06%
2021/03/04	15	64.43	1	65.20	64.50	14	8,237	0.17%
2021/03/03	2	65.00	1	65.00	65.50	1	8,315	0.01%
2021/03/02	19	65.98	30	65.94	65.60	-11	8,419	-0.13%
2021/02/26	30	66.69	13	67.32	66.40	17	8,549	0.20%
2021/02/25	12	67.01	0	0.00	66.90	12	8,558	0.14%
2021/02/24	12	67.59	3	67.13	66.80	9	8,717	0.10%
2021/02/23	7	68.06	1	68.00	68.20	6	9,257	0.06%
2021/02/22	8	68.10	8	68.50	68.70	0	9,584	0.00%
2021/02/19	0	0.00	1	68.30	68.30	-1	9,872	-0.01%
2021/02/18	3	66.47	30	67.35	67.60	-27	10,254	-0.26%
2021/02/17	1	66.80	19	66.88	66.90	-18	10,855	-0.17%
2021/02/05	17	64.39	1	65.00	64.40	16	11,866	0.13%
2021/02/04	4	64.63	1	65.20	64.30	3	12,974	0.02%
2021/02/03	1	65.90	3	65.40	65.40	-2	13,374	-0.01%
2021/02/02	3	65.57	2	65.95	65.90	1	13,777	0.01%
2021/02/01	7	64.86	1	65.70	65.20	6	14,253	0.04%
2021/01/29	10	66.15	7	67.36	65.90	3	14,457	0.02%
2021/01/28	19	66.88	10	66.10	66.10	9	14,525	0.06%
2021/01/27	15	68.20	10.1	68.66	68.80	4.9	14,495	0.03%
2021/01/26	3	68.30	1	68.80	68.30	2	14,520	0.01%
2021/01/25	1	69.80	0	0.00	69.60	1	14,546	0.01%
2021/01/22	4	69.15	1	70.00	70.20	3	14,602	0.02%
2021/01/21	1	69.20	0	0.00	69.30	1	14,671	0.01%
2021/01/20	10	69.78	3	70.77	68.20	7	14,673	0.05%
2021/01/19	12	73.54	13	74.51	72.90	-1	14,604	-0.01%
2021/01/18	12	74.29	20	74.53	73.50	-8	14,768	-0.05%
2021/01/15	10	74.85	20	74.34	74.70	-10	14,622	-0.07%
2021/01/14	25	74.08	68	74.06	75.50	-43	14,387	-0.30%
2021/01/13	34	71.57	26	70.94	71.00	8	13,677	0.06%
2021/01/12	7	68.66	14	68.69	68.10	-7	13,374	-0.05%
2021/01/11	13	66.54	21	66.71	67.00	-8	13,214	-0.06%
2021/01/08	40.1	67.75	87	67.69	67.90	-46.9	13,389	-0.35%
2021/01/07	0	0.00	17	65.30	65.40	-17	13,648	-0.12%
2021/01/06	30	65.00	28	64.70	64.30	2	14,153	0.01%
2021/01/05	29	65.51	0	0.00	65.70	29	14,123	0.21%
2021/01/04	12	64.97	13	65.04	67.50	-1	14,245	-0.01%
2020/12/31	8	66.23	2	66.80	66.10	6	14,178	0.04%
2020/12/30	2	66.80	1	66.50	66.50	1	14,273	0.01%
2020/12/29	3	67.07	3	67.20	67.00	0	14,523	0.00%
2020/12/28	4	66.95	1	66.80	66.80	3	14,671	0.02%
2020/12/25	5	68.30	0	0.00	67.60	5	14,938	0.03%
2020/12/24	1	68.20	3	68.60	68.60	-2	15,244	-0.01%
2020/12/23	1	66.90	1	67.50	67.60	0	15,581	0.00%
2020/12/22	4	66.70	0	0.00	66.10	4	16,127	0.02%
2020/12/21	1	66.50	1	67.10	66.70	0	16,746	0.00%
2020/12/18	1	67.60	21	67.54	67.40	-20	17,535	-0.11%
2020/12/17	2	68.00	3	67.93	68.10	-1	17,866	-0.01%
2020/12/16	4	67.13	6	67.35	67.10	-2	18,054	-0.01%
2020/12/15	5	67.48	2	67.25	67.10	3	18,176	0.02%
2020/12/14	4	69.05	3	69.53	69.40	1	18,524	0.01%
2020/12/11	1	70.10	1	69.70	69.00	0	18,674	0.00%
2020/12/10	35	69.33	160	69.85	69.00	-125	18,797	-0.66%	大賣/鉅額交易
2020/12/09	125	72.36	5	71.68	71.40	120	18,740	0.64%	大買/鉅額交易
2020/12/08	24	72.08	27	72.60	72.70	-3	18,731	-0.02%
2020/12/07	41	71.35	132	71.17	70.70	-91	18,804	-0.48%	大賣/
2020/12/04	5	71.02	42	71.51	71.00	-37	18,833	-0.20%
2020/12/03	69	71.37	6	71.65	71.90	63	19,037	0.33%
2020/12/02	21	72.75	123	72.20	72.20	-102	19,184	-0.53%	大賣/鉅額交易
2020/12/01	7	72.46	5	72.74	72.50	2	19,539	0.01%
2020/11/30	6	74.65	7	74.33	73.90	-1	19,890	-0.01%
2020/11/27	12	74.80	35	74.81	75.00	-23	20,117	-0.11%
2020/11/26	25	74.66	10	74.78	74.80	15	20,501	0.07%
2020/11/25	15	76.09	31	76.52	74.90	-16	21,382	-0.07%
2020/11/24	7	76.41	9	76.68	76.50	-2	21,732	-0.01%
2020/11/23	19	76.53	2	76.70	77.20	17	22,195	0.08%
2020/11/20	63	77.92	85	77.88	76.50	-22	22,460	-0.10%
2020/11/19	5	76.72	21	76.98	77.00	-16	22,771	-0.07%
2020/11/18	18	75.77	21	75.50	75.60	-3	23,466	-0.01%
2020/11/17	38	74.81	17	74.41	73.90	21	24,136	0.09%
2020/11/16	33	76.70	25	77.01	77.30	8	25,310	0.03%
2020/11/13	272	76.67	100	76.81	74.90	172	25,493	0.67%	大買/鉅額交易
2020/11/12	147	75.47	293	75.59	77.00	-146	24,786	-0.59%	大買/大賣/鉅額交易
2020/11/11	76	70.60	2	70.30	70.00	74	24,383	0.30%
2020/11/10	107	72.33	150	72.42	71.80	-43	25,039	-0.17%	大買/大賣/
2020/11/09	48	73.26	105	71.52	71.70	-57	25,864	-0.22%	大賣/
2020/11/06	135	70.28	6	70.57	68.00	129	26,161	0.49%	大買/鉅額交易
2020/11/05	1	69.00	13	69.29	69.00	-12	26,226	-0.05%
2020/11/04	1	66.50	12	67.52	68.40	-11	26,856	-0.04%
2020/11/03	1	66.40	7	66.91	67.30	-6	26,893	-0.02%
2020/11/02	2	66.60	17	66.11	66.10	-15	26,996	-0.06%
2020/10/30	8	67.21	8	67.30	67.30	0	27,133	0.00%
2020/10/29	27	67.79	57	66.84	68.00	-30	27,175	-0.11%
2020/10/28	14	69.46	11	68.14	68.10	3	27,176	0.01%
2020/10/27	76	70.36	63	70.73	70.10	13	27,215	0.05%
2020/10/26	106	71.37	30	71.38	70.70	76	27,195	0.28%	大買/
2020/10/23	5	69.60	8	69.68	69.60	-3	27,086	-0.01%
2020/10/22	6	67.72	10	67.44	68.00	-4	27,254	-0.01%
2020/10/21	6	68.60	202	68.82	68.60	-196	27,374	-0.72%	大賣/鉅額交易
2020/10/20	4	69.20	67	69.20	69.20	-63	27,694	-0.23%
2020/10/19	2	68.80	9	69.70	70.40	-7	28,158	-0.02%
2020/10/16	8	68.61	1	68.70	68.10	7	28,794	0.02%
2020/10/15	91	71.93	9	71.23	70.00	82	29,137	0.28%
2020/10/14	26	73.58	53	72.66	74.50	-27	28,840	-0.09%
2020/10/13	20	68.90	1	69.90	69.90	19	28,733	0.07%
2020/10/12	8	69.44	67	69.43	69.80	-59	29,228	-0.20%
2020/10/08	3	69.17	4	68.53	68.00	-1	29,995	0.00%
2020/10/07	12	68.82	19	68.95	69.20	-7	30,206	-0.02%
2020/10/06	27	68.50	31	69.22	68.40	-4	30,579	-0.01%
2020/10/05	2	67.10	10	66.85	68.00	-8	31,163	-0.03%
2020/09/30	25	65.41	17	66.41	67.10	8	31,334	0.03%
2020/09/29	10	65.78	44	66.47	66.40	-34	31,472	-0.11%
2020/09/28	87	64.87	18	65.43	65.00	69	31,283	0.22%
2020/09/25	49	66.13	199	65.51	65.20	-150	31,030	-0.48%	大賣/鉅額交易
2020/09/24	285	68.77	30	68.60	65.30	255	30,665	0.83%	大買/鉅額交易
2020/09/23	180	70.93	350	71.14	71.00	-170	30,315	-0.56%	大買/大賣/鉅額交易
2020/09/22	13	69.40	9	69.39	68.70	4	29,766	0.01%
2020/09/21	10	69.06	28	69.55	68.40	-18	29,502	-0.06%
2020/09/18	115	67.95	30	67.80	67.30	85	29,308	0.29%	大買/
2020/09/17	90	68.22	115	68.01	67.60	-25	29,221	-0.09%	大賣/
2020/09/16	66	66.29	24	66.32	66.40	42	28,932	0.15%
2020/09/15	74	64.73	74	65.54	65.30	0	28,897	0.00%
2020/09/14	6	64.67	32	64.29	64.60	-26	28,820	-0.09%
2020/09/11	7	63.20	58	63.69	62.50	-51	28,735	-0.18%
2020/09/10	51	64.57	22	64.97	64.10	29	28,654	0.10%
2020/09/09	3	63.67	34	64.11	64.20	-31	28,507	-0.11%
2020/09/08	83	64.70	25	65.48	65.00	58	28,407	0.20%
2020/09/07	106	67.55	6	67.28	66.20	100	28,177	0.35%	大買/
2020/09/04	86	68.23	106	67.67	68.10	-20	28,119	-0.07%	大賣/
2020/09/03	55	68.89	26	69.20	67.10	29	27,748	0.10%
2020/09/02	15	67.43	18	67.68	67.80	-3	27,642	-0.01%
2020/09/01	51	67.33	44	67.87	67.20	7	27,412	0.03%
2020/08/31	169	68.49	134	68.67	70.20	35	27,002	0.13%	大買/大賣/
2020/08/28	40	65.11	39	64.65	64.60	1	26,195	0.00%
2020/08/27	62	68.49	59	69.13	67.40	3	25,895	0.01%
2020/08/26	104	67.97	107	67.99	67.70	-3	25,662	-0.01%	大買/大賣/
2020/08/25	161	67.87	115	66.92	68.50	46	25,463	0.18%	大買/大賣/
2020/08/24	159	64.83	164	65.56	64.70	-5	24,705	-0.02%	大買/大賣/
2020/08/21	165	62.75	247	62.55	63.80	-82	24,012	-0.34%	大買/大賣/
2020/08/20	412	60.69	378	60.05	58.50	34	23,083	0.15%	大買/大賣/
2020/08/19	71	59.15	120	61.65	62.90	-49	21,579	-0.23%	大賣/
2020/08/18	41	56.89	27	57.05	57.20	14	20,906	0.07%
2020/08/17	113	57.74	24	57.36	56.50	89	20,757	0.43%	大買/
2020/08/14	97	55.55	100	56.00	56.60	-3	20,204	-0.01%
2020/08/13	103	53.64	106	55.11	55.60	-3	19,182	-0.02%	大買/大賣/
2020/08/12	97	48.09	104	48.82	50.60	-7	18,005	-0.04%	大賣/
2020/08/11	41	46.34	18	46.42	46.05	23	17,380	0.13%
2020/08/10	119	49.40	56	48.98	47.20	63	17,219	0.37%	大買/
2020/08/07	2	46.93	0	0.00	47.05	2	16,564	0.01%
2020/08/06	7	46.25	166	46.44	46.55	-159	16,500	-0.96%	大賣/鉅額交易
2020/08/05	7	46.81	12	47.13	47.30	-5	16,438	-0.03%
2020/08/04	8	45.56	22	45.20	45.30	-14	16,386	-0.09%
2020/08/03	22	45.98	1	46.15	45.85	21	16,611	0.13%
2020/07/31	20	47.18	41	46.10	47.20	-21	16,589	-0.13%
2020/07/30	1	46.35	1	46.85	46.25	0	16,571	0.00%
2020/07/29	27	46.70	7	46.90	46.20	20	16,763	0.12%
2020/07/28	5	46.38	74	47.21	46.00	-69	16,880	-0.41%
2020/07/27	5	48.20	1	47.85	47.95	4	16,831	0.02%
2020/07/24	28	49.02	47	49.34	48.55	-19	16,843	-0.11%
2020/07/23	61	51.65	47	51.64	50.90	14	16,970	0.08%
2020/07/22	69	50.85	72	51.34	52.30	-3	16,677	-0.02%
2020/07/21	37	48.64	47	48.44	48.30	-10	16,103	-0.06%
2020/07/20	1	46.55	14	45.89	46.90	-13	15,716	-0.08%
2020/07/17	13	46.64	16	46.66	46.45	-3	15,672	-0.02%
2020/07/16	14	46.36	44	46.41	47.45	-30	15,488	-0.19%
2020/07/15	71	45.92	95	46.58	45.20	-24	15,185	-0.16%
2020/07/14	105	45.22	3	45.03	45.00	102	14,389	0.71%	大買/鉅額交易
2020/07/13	53	43.65	20.1	44.64	45.40	32.9	14,459	0.23%
2020/07/10	121	44.01	11	43.89	42.00	110	14,131	0.78%	大買/鉅額交易
2020/07/09	24	42.97	44	42.90	43.15	-20	13,294	-0.15%
2020/07/08	39	41.70	341	40.90	42.60	-302	12,977	-2.33%	大賣/鉅額交易
2020/07/07	43	41.08	1	40.65	40.60	42	12,567	0.33%
2020/07/06	0	0.00	3	41.33	41.35	-3	12,500	-0.02%
2020/07/03	5	41.03	8	41.12	40.85	-3	12,477	-0.02%
2020/07/02	32	42.21	20	42.28	41.85	12	12,472	0.10%
2020/07/01	38.1	42.50	7	42.66	42.45	31.1	12,266	0.25%
2020/06/30	0	0.00	8	41.74	41.75	-8	12,036	-0.07%
2020/06/29	3	40.60	1	40.70	40.75	2	11,980	0.02%
2020/06/24	18	40.98	43	41.16	40.95	-25	11,969	-0.21%
2020/06/23	48	41.54	1	42.00	41.25	47	11,948	0.39%
2020/06/22	2	42.40	4	41.64	41.25	-2	11,901	-0.02%
2020/06/19	24	41.60	3	41.85	41.35	21	11,909	0.18%
2020/06/18	30	41.37	0	0.00	41.40	30	11,970	0.25%
2020/06/17	1	41.00	0	0.00	40.95	1	12,031	0.01%
2020/06/16	2	40.70	43	40.64	40.70	-41	12,087	-0.34%
2020/06/15	1	40.10	4	40.00	39.40	-3	12,332	-0.02%
2020/06/12	0	0.00	1,306	38.86	39.30	-1,306	12,463	-10.48%	大賣/鉅額交易
2020/06/11	7	40.76	3	40.60	39.75	4	12,588	0.03%
2020/06/10	5	40.98	4	41.14	41.70	1	12,541	0.01%
2020/06/09	32	41.75	5	41.78	41.00	27	12,650	0.21%
2020/06/08	0	0.00	2	41.15	40.85	-2	12,472	-0.02%
2020/06/05	4	40.98	3	40.88	40.90	1	12,897	0.01%
2020/06/04	9	41.21	2	42.05	40.85	7	13,067	0.05%
2020/06/03	44	41.89	5	41.85	42.10	39	13,037	0.30%
2020/06/02	0	0.00	15	41.23	41.70	-15	12,930	-0.12%
2020/06/01	15	39.97	29	40.42	40.55	-14	12,683	-0.11%
2020/05/29	3	38.53	0	0.00	39.95	3	12,475	0.02%
2020/05/28	15	38.88	23	38.91	38.60	-8	12,399	-0.06%
2020/05/27	5	38.14	2	37.95	37.60	3	12,113	0.02%
2020/05/26	13	38.24	13	37.95	37.90	0	12,229	0.00%
2020/05/25	10	37.04	3	37.43	37.55	7	12,468	0.06%
2020/05/22	2	38.13	1	38.75	37.35	1	12,402	0.01%
2020/05/21	5	39.39	7	39.10	39.50	-2	12,280	-0.02%
2020/05/20	2	37.50	2	37.35	37.80	0	12,207	0.00%
2020/05/19	2	37.33	1	37.20	37.20	1	12,193	0.01%
2020/05/18	7	37.06	2	37.25	36.95	5	12,157	0.04%
2020/05/15	2	38.73	0	0.00	38.40	2	12,003	0.02%
2020/05/14	9	39.43	0	0.00	39.15	9	11,890	0.08%
2020/05/13	1	40.55	1	40.20	40.55	0	11,850	0.00%
2020/05/12	3	40.55	9	40.56	40.55	-6	12,061	-0.05%
2020/05/11	2	40.80	6	40.73	40.85	-4	12,049	-0.03%
2020/05/08	31	41.28	13	41.02	40.70	18	11,921	0.15%
2020/05/07	29	41.93	7	41.95	41.95	22	11,597	0.19%
2020/05/06	20	41.71	29	41.58	41.50	-9	11,546	-0.08%
2020/05/05	10	42.18	15	42.56	42.00	-5	11,485	-0.04%
2020/05/04	9	41.23	33	41.39	41.80	-24	11,259	-0.21%
2020/04/30	21	40.63	10	40.87	40.80	11	11,025	0.10%
2020/04/29	20	40.27	25	40.43	40.30	-5	10,904	-0.05%
2020/04/28	72	40.17	52	39.95	39.75	20	10,784	0.19%
2020/04/27	13	38.62	7	38.44	38.65	6	10,366	0.06%
2020/04/24	7	37.34	6	37.22	37.30	1	10,092	0.01%
2020/04/23	14	36.82	5	37.00	36.60	9	9,900	0.09%
2020/04/22	4	34.86	14	36.21	36.95	-10	9,717	-0.10%
2020/04/21	33	36.19	9	36.58	35.70	24	9,526	0.25%
2020/04/20	26	36.49	18	36.93	37.50	8	9,273	0.09%
2020/04/17	134	36.44	5	36.10	35.25	129	9,003	1.43%	大買/鉅額交易
2020/04/16	11	35.11	199	35.10	35.10	-188	8,806	-2.13%	大賣/鉅額交易
2020/04/15	103	33.14	63	33.33	33.75	40	8,357	0.48%	大買/
2020/04/14	40	32.45	1	32.45	32.60	39	8,259	0.47%
2020/04/13	3	32.18	0	0.00	32.10	3	8,284	0.04%
2020/04/10	2	32.00	7	32.19	32.15	-5	8,352	-0.06%
2020/04/09	66	32.46	0	0.00	31.75	66	8,484	0.78%
2020/04/08	33	32.46	11	32.39	32.50	22	8,949	0.25%
2020/04/07	37	32.82	22	32.90	32.80	15	8,900	0.17%
2020/04/06	2	31.00	26	30.50	31.30	-24	8,739	-0.27%
2020/04/01	5	30.15	4	30.15	30.25	1	8,689	0.01%
2020/03/31	4	30.00	3	30.02	30.15	1	8,806	0.01%
2020/03/30	0	0.00	10	28.50	29.95	-10	8,808	-0.11%
2020/03/27	17	30.28	2	30.20	29.00	15	8,801	0.17%
2020/03/26	1	30.10	1	29.45	30.10	0	8,744	0.00%
2020/03/25	102	29.95	20	29.96	29.55	82	8,716	0.94%	大買/
2020/03/24	31	29.58	0	0.00	29.10	31	8,576	0.36%
2020/03/23	7	28.79	30	28.60	28.55	-23	8,410	-0.27%
2020/03/20	11	28.13	1	28.30	28.40	10	8,459	0.12%
2020/03/19	13	27.54	179	27.45	25.85	-166	8,513	-1.95%	大賣/鉅額交易
2020/03/18	13	27.73	52	28.19	27.50	-39	8,237	-0.47%
2020/03/17	111	28.06	67	27.65	27.00	44	8,057	0.55%	大買/
2020/03/16	1	29.50	93	30.62	28.75	-92	7,850	-1.17%
2020/03/13	10	29.34	11	29.65	30.20	-1	7,705	-0.01%
2020/03/12	64	33.09	63	32.70	32.20	1	7,463	0.01%
2020/03/11	26	35.55	27	35.59	34.50	-1	7,255	-0.01%
2020/03/10	10	34.18	26	34.30	35.15	-16	6,764	-0.24%
2020/03/09	11	33.40	6	33.68	32.45	5	6,540	0.08%
2020/03/06	4	34.11	2	34.38	34.45	2	6,403	0.03%
2020/03/05	70	34.01	67	34.05	34.10	3	6,383	0.05%
2020/03/04	3	32.95	8	32.81	32.95	-5	6,317	-0.08%
2020/03/03	5	33.12	7.5	33.21	33.00	-2.5	6,295	-0.04%
2020/03/02	12	32.37	12	32.76	32.55	0	6,250	0.00%
2020/02/27	9	34.64	4	34.56	33.00	5	6,202	0.08%
2020/02/26	38	34.74	16	34.98	34.80	22	6,050	0.36%
2020/02/25	0	0.00	1	33.00	33.60	-1	5,733	-0.02%
2020/02/24	20	33.00	30	32.78	33.00	-10	5,674	-0.18%
2020/02/21	7	33.74	10	34.05	33.80	-3	5,650	-0.05%
2020/02/19	6	34.63	6	34.80	34.75	0	5,557	0.00%
2020/02/18	12	34.95	0	0.00	34.80	12	5,584	0.21%
2020/02/17	5	34.60	1	34.55	34.55	4	5,624	0.07%
2020/02/14	6	34.94	46	35.17	34.95	-40	5,613	-0.71%
2020/02/13	48	35.80	118	35.00	35.00	-70	5,576	-1.26%	大賣/
2020/02/12	5	33.78	2	33.70	33.80	3	5,354	0.06%
2020/02/11	1	33.55	1	33.55	33.55	0	5,358	0.00%
2020/02/10	0	0.00	1	33.10	33.20	-1	5,433	-0.02%
2020/02/07	3	33.15	50	33.30	33.05	-47	5,485	-0.86%
2020/02/06	6	33.96	1	33.85	34.00	5	5,502	0.09%
2020/02/04	0	0.00	1	33.15	34.00	-1	5,462	-0.02%
2020/02/03	82	31.33	89	31.83	32.45	-7	5,470	-0.13%
2020/01/31	24	34.01	19	34.40	34.15	5	5,387	0.09%
2020/01/30	1	36.00	31	36.01	36.00	-30	5,441	-0.55%
2020/01/20	5	39.95	0	0.00	40.00	5	5,421	0.09%
2020/01/17	0	0.00	1	39.80	39.75	-1	5,642	-0.02%
2020/01/16	6	40.08	0	0.00	40.00	6	5,792	0.10%
2020/01/15	8	39.93	2	39.93	40.00	6	5,982	0.10%
2020/01/14	0	0.00	27	40.06	40.10	-27	6,268	-0.43%
2020/01/10	10	39.27	3	39.33	39.15	7	6,470	0.11%
2020/01/09	5	39.59	5	39.60	39.40	0	6,519	0.00%
2020/01/08	10	39.88	22	40.01	39.20	-12	6,725	-0.18%
2020/01/07	31	39.70	14	39.79	39.65	17	6,833	0.25%
2020/01/06	12	40.05	5	40.00	39.90	7	7,035	0.10%
2020/01/03	5	41.66	12	41.50	41.25	-7	7,078	-0.10%
2020/01/02	93	43.35	40	43.53	42.75	53	7,238	0.73%
2019/12/31	2	41.15	3	41.77	41.65	-1	7,322	-0.01%
2019/12/30	5	41.04	0	0.00	41.00	5	7,451	0.07%
2019/12/27	13	41.73	3	41.98	41.35	10	7,669	0.13%
2019/12/26	30	42.39	235	42.12	42.00	-205	7,832	-2.62%	大賣/鉅額交易
2019/12/25	13	41.84	11	41.79	41.70	2	7,730	0.03%
2019/12/24	1	41.70	3	41.65	41.65	-2	7,883	-0.03%
2019/12/23	3	41.27	7	41.34	41.25	-4	7,908	-0.05%
2019/12/20	11	41.17	10	41.03	41.15	1	7,907	0.01%
2019/12/19	6	40.13	1	40.15	40.80	5	7,920	0.06%
2019/12/18	0	0.00	6	40.37	40.20	-6	7,939	-0.08%
2019/12/17	22	41.31	7	41.50	40.50	15	8,126	0.18%
2019/12/16	25	40.99	46	40.97	41.00	-21	8,033	-0.26%
2019/12/12	1	40.05	1	40.10	39.90	0	8,314	0.00%
2019/12/11	1	40.10	0	0.00	40.00	1	8,393	0.01%
2019/12/10	1	40.10	0	0.00	40.10	1	8,477	0.01%
2019/12/09	1	40.35	1	40.15	40.30	0	8,590	0.00%
2019/12/06	0	0.00	31	40.05	39.95	-31	8,664	-0.36%
2019/12/05	0	0.00	2	39.45	39.40	-2	8,762	-0.02%
2019/12/04	0	0.00	2	39.05	39.10	-2	9,005	-0.02%
2019/12/03	1	39.30	0	0.00	39.50	1	9,121	0.01%
2019/12/02	1	38.95	0	0.00	39.00	1	9,258	0.01%
2019/11/29	12	39.91	0	0.00	39.65	12	9,350	0.13%
2019/11/28	1	39.75	1	39.80	39.65	0	9,492	0.00%
2019/11/27	2	39.95	0	0.00	39.90	2	9,802	0.02%
2019/11/26	0	0.00	1	40.40	39.95	-1	9,948	-0.01%
2019/11/25	2	40.28	2	40.20	40.05	0	10,174	0.00%
2019/11/22	4	40.05	8	39.84	39.70	-4	10,423	-0.04%
2019/11/21	3	39.78	2	39.98	40.05	1	10,597	0.01%
2019/11/20	3	40.47	11	40.06	40.15	-8	10,987	-0.07%
2019/11/19	2	40.70	0	0.00	40.75	2	11,840	0.02%
2019/11/18	4	40.55	2	40.90	40.50	2	12,219	0.02%
2019/11/15	61	40.93	12	40.99	40.95	49	12,525	0.39%
2019/11/14	6	39.93	4	40.20	40.10	2	12,677	0.02%
2019/11/13	8	40.54	3	40.70	40.50	5	12,965	0.04%
2019/11/12	4	40.78	2	40.90	41.05	2	13,248	0.02%
2019/11/11	1	40.50	0	0.00	40.40	1	13,830	0.01%
2019/11/08	0	0.00	2	40.85	41.55	-2	14,430	-0.01%
2019/11/07	5	41.28	3	40.93	41.05	2	14,941	0.01%
2019/11/06	14	42.41	22	42.33	42.00	-8	15,631	-0.05%
2019/11/05	5	42.50	14	42.59	42.75	-9	15,919	-0.06%
2019/11/04	0	0.00	11	42.12	41.75	-11	16,127	-0.07%
2019/11/01	12	41.51	8	41.34	41.55	4	16,260	0.02%
2019/10/31	8	41.90	5	42.40	41.70	3	16,596	0.02%
2019/10/30	1	41.85	1	42.55	42.55	0	17,041	0.00%
2019/10/29	6	42.31	11	41.99	41.95	-5	17,608	-0.03%
2019/10/28	6	43.66	10	43.40	43.10	-4	18,339	-0.02%
2019/10/25	10	43.71	3	44.02	43.35	7	18,774	0.04%
2019/10/24	20	43.91	18	43.69	44.10	2	18,821	0.01%
2019/10/23	30	43.39	23	43.51	43.00	7	19,290	0.04%
2019/10/22	79	43.97	8	43.96	43.70	71	20,332	0.35%
2019/10/18	2	43.73	1	43.30	43.30	1	21,070	0.00%
2019/10/17	1	42.95	2	42.95	43.05	-1	21,110	0.00%
2019/10/16	17	42.90	28	43.23	42.75	-11	21,209	-0.05%
2019/10/15	17	43.13	12	43.53	42.65	5	21,148	0.02%
2019/10/14	2	42.78	2	43.90	42.90	0	21,185	0.00%
2019/10/09	3	42.63	12	42.58	42.65	-9	21,276	-0.04%
2019/10/08	36	42.72	36	42.67	42.40	0	21,402	0.00%
2019/10/07	41	43.32	60	43.81	42.45	-19	21,383	-0.09%
2019/10/04	4	42.15	6	42.05	41.85	-2	20,979	-0.01%
2019/10/03	17	41.66	11	41.87	41.90	6	21,015	0.03%
2019/10/02	3	39.72	4	40.43	41.10	-1	21,005	0.00%
2019/10/01	0	0.00	1	39.15	39.00	-1	21,123	0.00%
2019/09/27	55	38.44	11	38.30	38.00	44	21,298	0.21%
2019/09/26	11	39.81	0	0.00	39.40	11	21,422	0.05%
2019/09/25	5	40.60	0	0.00	40.55	5	21,920	0.02%
2019/09/24	2	41.10	0	0.00	41.10	2	22,596	0.01%
2019/09/23	2	41.45	1	41.55	41.45	1	22,695	0.00%
2019/09/20	5	41.70	6	41.07	41.45	-1	22,956	0.00%
2019/09/19	1	41.05	1	40.85	40.80	0	23,402	0.00%
2019/09/18	9	41.08	9	41.07	40.85	0	23,695	0.00%
2019/09/17	18	40.94	23	41.00	40.70	-5	23,761	-0.02%
2019/09/12	1	42.95	4	42.78	42.85	-3	24,520	-0.01%
2019/09/11	9	42.52	6	42.21	42.45	3	25,611	0.01%
2019/09/10	70	42.89	2	42.05	42.00	68	25,918	0.26%
2019/09/09	7	43.53	23	43.50	42.65	-16	25,965	-0.06%
2019/09/06	50	43.38	12	43.47	43.25	38	25,997	0.15%
2019/09/05	18	42.42	4	42.50	42.30	14	25,903	0.05%
2019/09/03	4	41.71	4	41.80	41.30	0	26,333	0.00%
2019/09/02	8	41.85	7	41.96	42.45	1	26,674	0.00%
2019/08/30	12	42.25	127	42.10	42.20	-115	26,552	-0.43%	大賣/鉅額交易
2019/08/29	4	43.06	48	43.12	43.05	-44	26,357	-0.17%
2019/08/28	35	43.51	4	43.72	42.90	31	26,289	0.12%
2019/08/27	21	44.43	20	44.27	43.70	1	26,151	0.00%
2019/08/26	19.5	43.83	44	43.85	44.00	-24.5	26,124	-0.09%
2019/08/23	24.5	45.28	28	45.05	44.90	-3.5	26,066	-0.01%
2019/08/22	93.1	45.77	48	45.65	44.85	45.1	25,859	0.17%
2019/08/21	25.5	44.13	51	44.06	44.55	-25.5	25,391	-0.10%
2019/08/20	7.2	43.74	46	44.04	42.80	-38.8	25,310	-0.15%
2019/08/19	22.8	43.98	17	43.79	43.55	5.8	25,354	0.02%
2019/08/16	4	43.89	9	43.51	43.45	-5	25,543	-0.02%
2019/08/15	31	42.79	664	43.03	42.90	-633	25,530	-2.48%	大賣/鉅額交易
2019/08/14	281	44.87	79	44.21	43.75	202	25,824	0.78%	大買/鉅額交易
2019/08/13	203	43.38	50	43.48	43.70	153	25,797	0.59%	大買/鉅額交易
2019/08/12	452	43.24	79	42.88	42.40	373	25,834	1.44%	大買/鉅額交易
2019/08/08	326	40.77	75	41.95	42.30	251	25,657	0.98%	大買/鉅額交易
2019/08/07	102	39.71	15	39.73	39.20	87	25,226	0.34%	大買/
2019/08/06	33	38.43	12	38.89	39.05	21	25,345	0.08%
2019/08/05	10	38.69	7	38.61	38.90	3	25,307	0.01%
2019/08/02	5	39.54	13	39.01	39.10	-8	25,515	-0.03%
2019/08/01	64	40.64	76	40.82	40.80	-12	25,667	-0.05%
2019/07/31	109	40.12	77	39.90	40.60	32	25,540	0.13%	大買/
2019/07/30	237	42.40	271	43.20	40.95	-34	25,754	-0.13%	大買/大賣/
2019/07/29	96	46.03	86	46.34	45.45	10	25,319	0.04%
2019/07/26	66	45.09	70	45.91	45.30	-4	25,442	-0.02%
2019/07/25	118	46.07	84	46.14	45.70	34	25,583	0.13%	大買/
2019/07/24	254	45.52	331	45.81	46.90	-77	25,527	-0.30%	大買/大賣/
2019/07/23	176	43.65	148	44.65	43.20	28	24,542	0.11%	大買/大賣/
2019/07/22	13	40.79	8	41.03	41.40	5	23,868	0.02%
2019/07/19	18	40.76	9	40.64	40.25	9	23,885	0.04%
2019/07/18	7	40.21	36	39.91	39.85	-29	23,960	-0.12%
2019/07/17	5	40.61	45	40.83	40.80	-40	24,172	-0.17%
2019/07/16	29	41.45	12	41.25	41.05	17	24,273	0.07%
2019/07/15	46	41.78	39	41.73	41.90	7	25,003	0.03%
2019/07/12	39	41.63	19	41.62	41.00	20	25,090	0.08%
2019/07/11	5	41.42	49	41.14	41.45	-44	25,498	-0.17%
2019/07/10	20	40.51	17	40.57	40.80	3	25,661	0.01%
2019/07/09	12	39.95	16	39.79	39.90	-4	26,240	-0.02%
2019/07/08	5	40.23	15	40.25	40.20	-10	26,796	-0.04%
2019/07/05	21	41.09	13	41.42	40.55	8	26,878	0.03%
2019/07/04	18	41.26	37	40.82	41.15	-19	26,671	-0.07%
2019/07/03	48	42.28	41	41.15	41.00	7	26,902	0.03%
2019/07/02	102	42.72	126	42.57	42.80	-24	26,904	-0.09%	大買/大賣/
2019/07/01	171	41.56	33	41.63	42.25	138	26,499	0.52%	大買/鉅額交易
2019/06/28	9	38.76	4	38.54	38.45	5	26,440	0.02%
2019/06/27	6	38.63	4	38.90	38.50	2	26,382	0.01%
2019/06/26	78	38.36	77	38.50	38.95	1	26,184	0.00%
2019/06/25	33	39.23	33	39.11	38.10	0	25,692	0.00%
2019/06/24	13	38.11	5	38.25	38.90	8	25,466	0.03%
2019/06/21	22	39.21	75	39.16	38.00	-53	25,449	-0.21%
2019/06/20	68	38.81	59	38.70	39.00	9	25,223	0.04%
2019/06/19	52	37.52	46	37.68	37.90	6	25,180	0.02%
2019/06/18	70	35.44	53	35.48	35.35	17	24,982	0.07%
2019/06/17	5	35.41	2	35.70	35.60	3	24,647	0.01%
2019/06/14	3	35.78	22	36.10	35.10	-19	24,735	-0.08%
2019/06/13	7	35.66	6	35.52	35.95	1	24,689	0.00%
2019/06/12	1	36.00	4	35.80	35.55	-3	24,771	-0.01%
2019/06/11	53	36.27	44	36.15	36.15	9	24,897	0.04%
2019/06/10	21	34.96	31	35.34	35.90	-10	24,438	-0.04%
2019/06/06	5	32.38	14	32.36	32.80	-9	24,129	-0.04%
2019/06/05	4	32.98	7	32.85	32.30	-3	24,125	-0.01%
2019/06/04	8	32.66	8	32.75	32.45	0	24,182	0.00%
2019/06/03	8	33.00	17	32.80	32.70	-9	24,303	-0.04%
2019/05/31	56	33.30	62	33.68	33.60	-6	24,420	-0.02%
2019/05/30	6	32.60	8	32.68	32.55	-2	24,453	-0.01%
2019/05/29	17	31.88	11	31.86	32.30	6	24,765	0.02%
2019/05/28	21	33.01	25	33.00	32.60	-4	25,141	-0.02%
2019/05/27	26	32.12	26	32.21	32.50	0	25,170	0.00%
2019/05/24	31	33.61	14	33.49	32.20	17	25,386	0.07%
2019/05/23	10	32.67	11	32.89	32.95	-1	25,066	0.00%
2019/05/22	13	34.94	17	34.86	34.25	-4	24,779	-0.02%
2019/05/21	71	35.45	67	35.68	35.60	4	24,518	0.02%
2019/05/20	4	35.66	32	35.17	34.35	-28	24,024	-0.12%
2019/05/17	47	36.99	67	37.75	36.00	-20	23,691	-0.08%
2019/05/16	21	40.47	13	40.93	39.70	8	23,149	0.03%
2019/05/15	21	42.44	8	42.46	41.95	13	22,880	0.06%
2019/05/14	64	41.42	80	41.57	42.50	-16	22,821	-0.07%
2019/05/13	8	40.72	4	40.52	40.10	4	22,711	0.02%
2019/05/10	7	40.61	30	40.76	40.80	-23	22,735	-0.10%
2019/05/09	73	40.93	51	41.00	40.00	22	22,433	0.10%
2019/05/08	56	42.86	34	42.79	42.65	22	21,888	0.10%
2019/05/07	141	45.02	103	45.31	42.85	38	21,520	0.18%	大買/大賣/
2019/05/06	105	43.91	123	44.12	44.40	-18	20,771	-0.09%	大買/大賣/
2019/05/03	38	44.18	259	43.97	44.05	-221	20,311	-1.09%	大賣/鉅額交易
2019/05/02	28	42.83	23	42.92	42.85	5	19,694	0.03%
2019/04/30	29	42.26	34	41.97	42.80	-5	19,425	-0.03%
2019/04/29	5	39.10	40	39.28	40.00	-35	18,879	-0.19%
2019/04/26	13	39.90	16	39.83	39.80	-3	18,621	-0.02%
2019/04/25	63	40.16	34	40.80	41.20	29	18,384	0.16%
2019/04/24	5	41.20	4.6	41.05	40.70	0.4	18,213	0.00%
2019/04/23	11	40.03	13.1	40.17	40.30	-2.1	17,968	-0.01%
2019/04/22	35	41.70	25	41.64	41.75	10	17,814	0.06%
2019/04/19	176	43.21	186	42.28	42.00	-10	17,647	-0.06%	大買/大賣/
2019/04/18	100	43.11	11	42.88	42.80	89	16,714	0.53%
2019/04/17	243	43.66	153	43.48	43.25	90	16,338	0.55%	大買/大賣/
2019/04/16	52	41.44	8	41.46	41.50	44	15,775	0.28%
2019/04/15	63	41.98	128	41.90	42.90	-65	15,316	-0.42%	大賣/
2019/04/12	269	38.43	235	39.45	39.15	34	14,558	0.23%	大買/大賣/
2019/04/11	9	37.02	12	37.12	37.00	-3	13,796	-0.02%
2019/04/10	0	0.00	1	35.70	35.80	-1	13,578	-0.01%
2019/04/09	53	37.64	48	37.47	36.00	5	13,459	0.04%
2019/04/08	62	36.81	45	37.24	36.70	17	13,052	0.13%
2019/04/03	33	35.87	33	36.03	35.70	0	12,792	0.00%
2019/04/02	154	36.62	169	36.04	35.50	-15	12,819	-0.12%	大買/大賣/
2019/04/01	62	34.86	50	34.99	34.95	12	12,422	0.10%
2019/03/29	1	34.95	0	0.00	34.20	1	12,350	0.01%
2019/03/28	0	0.00	4	34.39	34.55	-4	12,263	-0.03%
2019/03/27	24	35.30	72	34.75	34.65	-48	12,117	-0.40%
2019/03/26	4	35.25	3	34.93	34.40	1	12,030	0.01%
2019/03/25	60	35.54	266	35.16	35.20	-206	11,929	-1.73%	大賣/鉅額交易
2019/03/22	230	35.73	1,440	35.57	35.20	-1,210	11,773	-10.28%	大買/大賣/鉅額交易
2019/03/21	563	35.25	487	35.35	36.45	76	11,187	0.68%	大買/大賣/
2019/03/20	103	33.18	140	33.14	33.15	-37	10,221	-0.36%	大買/大賣/
2019/03/19	97	33.35	11	33.20	32.60	86	10,131	0.85%
2019/03/18	74	32.56	85	32.60	32.80	-11	9,959	-0.11%
2019/03/15	340	32.41	130	32.69	32.00	210	9,958	2.11%	大買/大賣/鉅額交易
2019/03/14	97	33.55	95	33.45	33.35	2	9,769	0.02%
2019/03/13	62	32.34	63	32.50	32.90	-1	9,497	-0.01%
2019/03/12	1,056	32.32	1	32.85	32.35	1,055	9,430	11.19%	大買/鉅額交易
2019/03/11	4	32.20	5	32.40	32.75	-1	9,247	-0.01%
2019/03/08	19	32.34	7	32.48	32.40	12	9,305	0.13%
2019/03/07	10	32.44	6	31.98	31.70	4	9,212	0.04%
2019/03/06	3	32.72	5	32.87	32.55	-2	9,038	-0.02%
2019/03/05	18	33.36	21	32.98	32.50	-3	8,940	-0.03%
2019/03/04	32	34.58	102	34.47	34.60	-70	8,668	-0.81%	大賣/
2019/02/27	59	33.34	42	33.54	33.65	17	8,208	0.21%
2019/02/26	63	32.76	52	33.09	32.65	11	7,623	0.14%
2019/02/25	42	31.71	73	31.15	32.60	-31	7,160	-0.43%
2019/02/22	0	0.00	19	29.74	29.65	-19	6,641	-0.29%
2019/02/21	24	29.33	5	29.26	29.50	19	6,597	0.29%
2019/02/20	0	0.00	4	30.01	29.85	-4	6,526	-0.06%
2019/02/19	3	29.90	916	29.85	30.10	-913	6,514	-14.01%	大賣/鉅額交易
2019/02/18	30	30.03	69	29.78	30.35	-39	6,402	-0.61%
2019/02/15	9	29.09	81	28.90	28.95	-72	6,161	-1.17%
2019/02/14	144	28.93	171	28.80	28.70	-27	6,005	-0.45%	大買/大賣/
2019/02/13	273	28.70	270	28.98	29.10	3	5,835	0.05%	大買/大賣/
2019/02/12	720	28.16	681	27.76	27.70	39	5,516	0.71%	大買/大賣/
2019/02/11	752	26.11	70	26.65	26.95	682	5,120	13.32%	大買/鉅額交易
2019/01/30	561	25.57	255	25.07	25.05	306	4,825	6.34%	大買/大賣/鉅額交易
2019/01/29	13	24.80	2	25.10	24.95	11	4,714	0.23%
2019/01/25	1	25.35	0	0.00	25.05	1	4,631	0.02%
2019/01/23	0	0.00	1	25.20	25.35	-1	4,549	-0.02%
2019/01/22	15	26.01	7	25.81	25.20	8	4,570	0.18%
2019/01/18	1	25.65	0	0.00	25.45	1	4,385	0.02%
2019/01/17	0	28.00	3	25.75	25.50	-3	4,385	-0.07%
2019/01/16	14	25.62	13	25.72	25.55	1	4,362	0.02%
2019/01/15	13	25.70	10	25.85	25.70	3	4,331	0.07%
2019/01/14	35	26.33	38	26.99	26.20	-3	4,274	-0.07%
2019/01/11	8	26.01	5	26.22	26.40	3	4,041	0.07%
2019/01/10	1	25.85	0	0.00	25.75	1	3,931	0.03%
2019/01/09	0	0.00	1	25.60	25.60	-1	3,900	-0.03%
2019/01/08	10	25.67	10	25.60	25.75	0	3,825	0.00%
2019/01/07	0	24.95	7	24.92	25.10	-7	3,713	-0.19%
2019/01/04	1	24.21	1	24.10	24.20	0	3,713	0.00%
2019/01/03	6	24.94	6	25.25	24.95	0	3,699	0.00%
2019/01/02	10	25.72	2	25.68	25.65	8	3,744	0.21%
2018/12/27	3	25.43	10	25.09	24.75	-7	3,635	-0.19%
2018/12/26	3	25.33	36	25.72	24.65	-33	3,569	-0.92%
2018/12/25	4	25.31	1	26.30	25.50	3	3,481	0.09%
2018/12/24	55	26.14	28	26.12	26.30	27	3,306	0.82%
2018/12/22	0	0.00	1	24.85	25.15	-1	3,061	-0.03%
2018/12/21	1	24.05	1.3	23.80	24.10	-0.3	3,010	-0.01%
2018/12/20	3	23.45	0	0.00	23.45	3	3,039	0.10%
2018/12/19	1	24.75	1	24.50	24.25	0	3,053	0.00%
2018/12/18	7	24.09	1	24.65	24.30	6	3,002	0.20%
2018/12/17	10	25.05	2	25.13	24.75	8	2,934	0.27%
2018/12/13	3	24.45	0	0.00	24.20	3	2,719	0.11%
2018/12/12	0	0.00	1	24.25	24.25	-1	2,699	-0.04%
2018/12/11	1	24.25	1	24.15	24.10	0	2,677	0.00%
2018/12/10	5	24.20	5	24.16	24.55	0	2,628	0.00%
2018/12/07	6	23.81	5	23.74	24.40	1	2,518	0.04%
2018/12/06	1	23.05	0	0.00	23.35	1	2,449	0.04%
2018/12/05	2	24.18	1	24.50	24.50	1	2,391	0.04%
2018/12/04	6	24.59	10	24.57	24.35	-4	2,368	-0.17%
2018/12/03	33	24.64	5	24.70	24.90	28	2,341	1.20%
2018/11/30	1	23.05	1.1	22.83	23.25	-0.1	2,190	0.00%
2018/11/29	0	0.00	4	22.80	22.65	-4	2,087	-0.19%
2018/11/28	16	22.50	1	22.55	22.50	15	2,059	0.73%
2018/11/23	0	0.00	1	21.35	21.25	-1	2,359	-0.04%
2018/11/19	3	22.37	3	22.45	22.80	0	2,428	0.00%
2018/11/16	9	22.04	6	22.29	21.90	3	2,370	0.13%
2018/11/14	0	0.00	0	20.80	20.80	0	2,256	0.00%
2018/10/31	5	21.00	0	0.00	21.20	5	2,543	0.20%
2018/10/30	5	20.80	5	20.70	20.60	0	2,544	0.00%
2018/10/29	100	20.00	100	20.11	20.45	0	2,508	0.00%
2018/10/26	1	20.00	1	20.00	20.25	0	2,516	0.00%
2018/10/25	0	0.00	4	20.25	20.00	-4	2,613	-0.15%
2018/10/22	1	21.60	1	21.60	21.50	0	2,681	0.00%
2018/10/19	0	0.00	5	21.20	21.20	-5	2,714	-0.18%
2018/10/17	0	0.00	2	22.35	22.35	-2	2,703	-0.07%
2018/10/16	1	22.40	1	22.05	22.15	0	2,697	0.00%
2018/10/12	1	22.40	1	22.35	22.45	0	2,691	0.00%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	1	25.90	1	26.05	25.45	0	2,708	0.00%
2018/09/28	0	0.00	10	27.00	27.25	-10	2,561	-0.39%
2018/09/27	5	26.80	0	0.00	26.75	5	2,543	0.20%
2018/09/26	2	27.90	4	27.95	27.95	-2	2,481	-0.08%
2018/09/25	7	27.90	0	0.00	27.90	7	2,447	0.29%
2018/09/21	0	0.00	1	27.90	28.00	-1	2,424	-0.04%
2018/09/20	0	0.00	1	27.80	27.75	-1	2,410	-0.04%
2018/09/19	0	0.00	1	27.95	27.75	-1	2,418	-0.04%
2018/09/14	5	28.30	0	0.00	28.40	5	2,452	0.20%
2018/09/13	1	28.10	0	0.00	28.20	1	2,454	0.04%
2018/09/12	2	27.65	0	0.00	27.60	2	2,485	0.08%
2018/09/10	0	0.00	3	27.58	27.05	-3	2,687	-0.11%
2018/09/07	11	27.66	1	27.65	27.70	10	2,691	0.37%
2018/09/06	0	0.00	1	28.30	28.25	-1	2,696	-0.04%
2018/09/05	4	28.73	0	0.00	28.60	4	2,744	0.15%
2018/09/04	9	28.71	9	28.62	28.85	0	2,835	0.00%
2018/09/03	20	29.33	14	29.07	28.60	6	2,875	0.21%
2018/08/31	22	28.94	7	28.79	29.25	15	2,797	0.54%
2018/08/30	0	0.00	2	28.45	28.60	-2	2,678	-0.07%
2018/08/29	20	28.30	3	28.65	28.40	17	2,701	0.63%
2018/08/28	5	27.76	0	0.00	28.00	5	2,668	0.19%
2018/08/20	0	0.00	20	26.85	26.90	-20	3,207	-0.62%
2018/08/17	10	27.70	20	27.64	27.45	-10	3,245	-0.31%
2018/08/16	11	26.72	10	26.90	27.10	1	3,218	0.03%
2018/08/15	22	27.07	0	29.00	27.00	22	3,210	0.69%
2018/08/14	1	27.35	0	27.55	27.55	1	3,246	0.03%
2018/08/13	7	28.56	0	0.00	27.70	7	3,268	0.21%
2018/08/10	2	29.13	0	0.00	29.15	2	3,206	0.06%
2018/08/01	8	29.59	108	29.40	29.30	-100	3,200	-3.12%	大賣/
2018/07/31	100	28.80	0	0.00	28.90	100	3,125	3.20%
2018/07/30	2	28.50	35	28.32	28.50	-33	3,174	-1.04%
2018/07/27	3	29.18	11	29.15	29.00	-8	3,150	-0.25%
2018/07/26	11	28.55	11	28.65	28.80	0	3,088	0.00%
2018/07/25	0	0.00	3	28.00	28.00	-3	3,050	-0.10%
2018/07/23	0	0.00	35	27.10	27.30	-35	3,052	-1.15%
2018/07/20	3	27.90	0	0.00	27.60	3	3,053	0.10%
2018/07/19	1	28.00	0	0.00	27.75	1	3,056	0.03%
2018/07/18	4	28.21	28	28.09	28.25	-24	3,068	-0.78%
2018/07/17	33	27.91	1	27.70	27.90	32	3,004	1.06%
2018/07/16	1	27.80	0	0.00	27.70	1	2,983	0.03%
2018/07/13	1	28.00	0	0.00	28.00	1	2,996	0.03%
2018/07/10	0	0.00	5	28.36	27.70	-5	3,014	-0.17%
2018/07/09	5	27.55	0	0.00	27.55	5	2,969	0.17%
2018/07/02	21	28.79	5	28.50	28.40	16	2,960	0.54%
2018/06/28	0	0.00	15	28.35	28.20	-15	2,964	-0.51%
2018/06/27	1	28.80	1	28.90	28.65	0	3,023	0.00%
2018/06/26	20	29.00	0	0.00	29.00	20	3,000	0.67%
2018/06/25	0	0.00	2	29.60	29.50	-2	2,989	-0.07%
2018/06/21	14	29.84	14	30.01	30.35	0	2,983	0.00%
2018/06/20	8	30.56	6	29.81	29.60	2	2,984	0.07%
2018/06/15	3	30.67	1	30.70	30.65	2	2,881	0.07%
2018/06/14	0	0.00	1	30.70	30.60	-1	2,873	-0.03%
2018/06/13	0	0.00	27	30.74	30.50	-27	2,885	-0.94%
2018/06/12	3	31.50	62	31.00	31.35	-59	2,876	-2.05%
2018/06/11	60	31.16	0	0.00	31.20	60	2,812	2.13%
2018/06/08	16	31.79	24	31.82	31.65	-8	2,811	-0.28%
2018/06/07	36	31.57	0	0.00	31.35	36	2,678	1.34%
2018/06/06	1	31.55	0	31.35	31.40	1	2,640	0.04%
2018/06/05	7	31.20	1	31.00	31.20	6	2,628	0.23%
2018/06/04	20	31.66	215.5	31.77	31.65	-195.5	2,549	-7.67%	大賣/鉅額交易
2018/06/01	16	30.33	2	30.40	30.30	14	2,257	0.62%
2018/05/31	5	29.05	40	28.91	28.85	-35	2,139	-1.64%
2018/05/29	0	0.00	30	28.97	28.75	-30	2,157	-1.39%
2018/05/28	10	29.55	3	29.35	29.25	7	2,168	0.32%
2018/05/25	7	29.58	4	29.85	29.50	3	2,242	0.13%
2018/05/24	0	0.00	28	28.94	29.10	-28	2,234	-1.25%
2018/05/23	11	28.82	0	0.00	28.85	11	2,352	0.47%
2018/05/22	6	28.83	0	0.00	29.25	6	2,352	0.26%
2018/05/21	38	28.72	1	28.75	29.15	37	2,324	1.59%
2018/05/18	5	28.19	0	0.00	28.30	5	2,300	0.22%
2018/05/17	10	28.17	0	0.00	28.20	10	2,331	0.43%
2018/05/11	3	28.10	0	0.00	27.75	3	2,518	0.12%
2018/05/10	18	28.63	0	0.00	28.50	18	2,502	0.72%
2018/05/09	2	27.83	0	0.00	28.10	2	2,442	0.08%
2018/05/08	25	28.41	0	0.00	28.20	25	2,506	1.00%
2018/05/07	25	27.68	25	27.94	28.00	0	2,537	0.00%
2018/04/30	5	27.00	10	27.10	27.05	-5	2,888	-0.17%
2018/04/26	10	26.50	0	0.00	26.10	10	2,923	0.34%
2018/04/18	0	0.00	7	27.85	27.35	-7	3,051	-0.23%
2018/04/17	2	27.85	2	28.00	27.70	0	3,112	0.00%
2018/04/12	0	0.00	1	28.45	28.60	-1	3,375	-0.03%
2018/04/11	0	28.90	0	0.00	28.80	0	3,421	0.00%
2018/04/10	0	28.95	0	0.00	28.90	0	3,501	0.00%
2018/04/03	0	31.00	0	0.00	29.00	0	3,846	0.00%
2018/03/30	119	29.56	117	30.51	29.90	2	4,279	0.05%	大買/大賣/
2018/03/27	0	0.00	5	29.48	29.45	-5	4,517	-0.11%
2018/03/22	0	30.20	2	31.05	30.30	-2	4,828	-0.04%
2018/03/21	7	30.76	2	30.55	30.50	5	4,818	0.10%
2018/03/20	3	30.30	0	0.00	30.20	3	4,910	0.06%
2018/03/19	0	0.00	10	30.40	30.35	-10	5,214	-0.19%
2018/03/16	1	31.00	2	30.50	30.25	-1	5,265	-0.02%
2018/03/15	21	30.89	0	0.00	30.80	21	5,355	0.39%
2018/03/14	1	30.60	0	0.00	30.70	1	5,500	0.02%
2018/03/13	0	30.05	9	30.04	30.20	-9	5,568	-0.16%
2018/03/12	7	29.75	0	0.00	29.80	7	5,707	0.12%
2018/03/08	0	0.00	8	29.60	29.70	-8	6,287	-0.13%
2018/03/07	0	0.00	2	29.70	29.50	-2	6,570	-0.03%
2018/03/06	6	30.06	10	30.00	29.90	-4	7,139	-0.06%
2018/03/05	0	0.00	9	29.92	29.50	-9	7,613	-0.12%
2018/03/01	2	29.68	3	29.82	30.05	-1	9,335	-0.01%
2018/02/27	135	29.77	135	30.21	29.55	0	9,780	0.00%	大買/大賣/
2018/02/26	9	29.22	0	0.00	29.25	9	10,582	0.09%
2018/02/23	29	29.72	20	29.54	29.70	9	11,142	0.08%
2018/02/21	0	28.05	0	0.00	28.10	0	11,123	0.00%
2018/02/12	3	26.90	0	0.00	26.90	3	11,121	0.03%
2018/02/09	0	0.00	1	26.10	26.60	-1	11,170	-0.01%
2018/02/06	0	0.00	2	27.28	27.00	-2	11,193	-0.02%
2018/02/05	1	29.50	1	29.65	29.85	0	11,112	0.00%
2018/02/01	1	30.60	3	31.10	30.55	-2	11,193	-0.02%
2018/01/31	103	30.80	0	0.00	30.95	103	11,212	0.92%	大買/鉅額交易
2018/01/30	1	30.50	2	30.28	30.20	-1	11,213	-0.01%
2018/01/29	0	0.00	2	30.90	30.90	-2	11,289	-0.02%
2018/01/26	102	32.30	1	32.20	31.60	101	11,299	0.89%	大買/鉅額交易
2018/01/25	2	31.37	2	31.08	31.00	0	11,107	0.00%
2018/01/23	1	30.70	1	30.65	30.65	0	11,045	0.00%
2018/01/22	0	30.25	0	0.00	30.25	0	11,088	0.00%
2018/01/19	0	0.00	1	30.55	30.30	-1	11,475	-0.01%
2018/01/17	1	30.60	0	0.00	30.60	1	11,573	0.01%
2018/01/11	0	0.00	1	29.70	29.90	-1	11,760	-0.01%
2018/01/10	5	30.40	0	0.00	30.20	5	11,766	0.04%
2018/01/09	5	31.33	0	0.00	31.30	5	11,798	0.04%
2018/01/08	4	31.24	0	0.00	31.00	4	11,802	0.03%
2018/01/05	0	0.00	1	32.35	32.30	-1	11,729	-0.01%
2018/01/04	2	32.45	2	32.40	32.20	0	11,692	0.00%
2018/01/03	7	33.10	8	33.35	32.55	-1	11,661	-0.01%
2018/01/02	3	33.07	51	32.85	33.50	-48	11,490	-0.42%