敦泰 (3545)-華南永昌-長虹券商分點個股進出

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:14:30

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

敦泰 (3545)籌碼相關－華南永昌-長虹券商分點個股進出

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-長虹券商分點個股進出
華南永昌-長虹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	1	82.30	2	82.05	82.20	-1	4,145	-0.02%
2024/04/24	2	83.35	1	83.30	83.40	1	4,179	0.02%
2024/04/23	1	81.60	0	0.00	81.60	1	4,215	0.02%
2024/04/22	2	80.00	4	81.13	79.60	-2	4,237	-0.05%
2024/04/19	5	82.00	5	81.70	81.70	0	4,254	0.00%
2024/04/17	1	84.50	0	0.00	85.20	1	4,255	0.02%
2024/04/16	1.5	86.23	0	0.00	83.80	1.5	4,277	0.04%
2024/04/15	6.5	87.54	1	87.70	87.30	5.5	4,266	0.13%
2024/04/12	4	89.58	0	0.00	89.30	4	4,259	0.09%
2024/04/11	3	90.07	0	0.00	89.80	3	4,268	0.07%
2024/04/10	1	92.50	6	92.12	92.50	-5	4,256	-0.12%
2024/04/09	2	90.60	0	0.00	90.60	2	4,263	0.05%
2024/04/08	4	90.38	0	0.00	90.30	4	4,294	0.09%
2024/04/03	0.1	91.62	1	90.90	91.10	-0.9	4,343	-0.02%
2024/04/02	0	0.00	2	94.50	94.10	-2	4,413	-0.05%
2024/04/01	1	95.00	3	94.63	94.90	-2	4,518	-0.04%
2024/03/29	3	94.83	1	96.40	94.80	2	4,548	0.04%
2024/03/28	2	95.25	0	0.00	94.60	2	4,539	0.04%
2024/03/27	4	95.20	2	95.80	95.30	2	4,531	0.04%
2024/03/26	4	95.15	19	95.23	94.70	-15	4,513	-0.33%
2024/03/25	38	95.23	13	95.72	95.20	25	4,464	0.56%
2024/03/22	3	93.07	4.5	93.84	92.70	-1.5	4,389	-0.03%
2024/03/21	0.5	89.20	1	88.50	90.50	-0.5	4,366	-0.01%
2024/03/20	0	0.00	1	91.00	90.20	-1	4,360	-0.02%
2024/03/19	13	91.26	0	0.00	91.20	13	4,390	0.30%
2024/03/18	4	91.43	2	92.45	93.00	2	4,413	0.05%
2024/03/15	7	90.23	0	0.00	90.00	7	4,452	0.16%
2024/03/14	0	0.00	1	92.20	90.90	-1	4,511	-0.02%
2024/03/13	3	93.83	2	93.45	91.90	1	4,545	0.02%
2024/03/08	0	0.00	1	95.00	92.80	-1	4,720	-0.02%
2024/03/07	9	95.21	1	98.10	94.50	8	4,795	0.17%
2024/03/05	6	98.13	0.4	98.32	98.20	5.6	5,126	0.11%
2024/03/04	3	99.50	1	99.80	98.80	2	5,534	0.04%
2024/03/01	2	99.35	2.1	99.04	99.20	-0.1	5,826	0.00%
2024/02/29	1	97.60	0	0.00	97.50	1	5,932	0.02%
2024/02/27	0	98.40	1	101.00	98.50	-1	6,012	-0.02%
2024/02/26	9.2	101.22	26	101.00	99.20	-16.8	6,141	-0.27%
2024/02/23	5	105.10	4.2	103.57	104.00	0.8	6,391	0.01%
2024/02/22	3.2	104.47	20	103.93	105.50	-16.8	6,602	-0.25%
2024/02/21	47	107.06	28	108.41	105.00	19	7,258	0.26%
2024/02/20	10.4	107.76	12	108.29	108.50	-1.6	7,428	-0.02%
2024/02/19	3	102.50	7	104.71	105.50	-4	7,523	-0.05%
2024/02/16	4	102.25	3	102.33	103.00	1	7,920	0.01%
2024/02/15	2	100.65	2	100.75	101.50	0	8,435	0.00%
2024/02/05	2	100.40	2	100.60	99.20	0	8,495	0.00%
2024/02/02	3	101.83	9.1	101.49	101.50	-6.1	8,506	-0.07%
2024/02/01	13.5	97.78	6.5	96.64	96.50	7	8,497	0.08%
2024/01/31	30	103.12	13.1	102.58	99.10	17	8,589	0.20%
2024/01/30	3	99.33	0	0.00	99.10	3	8,697	0.03%
2024/01/26	1	99.80	1	101.00	99.80	0	8,900	0.00%
2024/01/25	4	101.50	4	101.50	100.50	0	8,998	0.00%
2024/01/24	20	103.55	2	105.75	102.00	18	8,974	0.20%
2024/01/23	6	106.58	7.1	106.28	108.00	-1.1	8,928	-0.01%
2024/01/19	3	98.57	1	100.50	97.60	2	8,852	0.02%
2024/01/18	10	97.00	0	0.00	97.80	10	8,842	0.11%
2024/01/17	1	98.81	1	99.20	98.80	0	8,872	0.00%
2024/01/16	0	100.50	0	0.00	101.00	0	8,856	0.00%
2024/01/15	0	102.50	0	0.00	102.50	0	8,851	0.00%
2024/01/12	0	0.00	2	103.00	103.00	-2	8,893	-0.02%
2024/01/10	1	105.00	0	0.00	105.00	1	9,070	0.01%
2024/01/09	4	103.75	3	104.50	103.50	1	9,124	0.01%
2024/01/08	1	105.00	0	0.00	104.00	1	9,124	0.01%
2024/01/04	2	105.25	0	0.00	106.00	2	9,105	0.02%
2024/01/02	36	110.21	1	110.50	107.50	35	9,154	0.38%
2023/12/29	0	0.00	3	112.17	112.50	-3	9,151	-0.03%
2023/12/28	2	111.00	3	113.50	110.50	-1	9,127	-0.01%
2023/12/27	3	112.83	1	113.00	113.00	2	9,171	0.02%
2023/12/26	2	109.75	0	0.00	108.50	2	9,062	0.02%
2023/12/25	0	108.00	1	107.50	108.00	-1	9,049	-0.01%
2023/12/22	4	108.63	0	109.00	108.50	4	9,165	0.04%
2023/12/21	1	109.50	2	109.00	108.50	-1	9,157	-0.01%
2023/12/20	2	112.75	1	113.00	112.50	1	9,099	0.01%
2023/12/18	3	116.33	2	116.25	114.50	1	9,072	0.01%
2023/12/15	3	116.00	0	0.00	114.00	3	9,089	0.03%
2023/12/14	5	116.80	0	0.00	116.50	5	9,164	0.05%
2023/12/13	2	117.50	3	117.00	116.50	-1	9,494	-0.01%
2023/12/12	1	118.00	0	0.00	117.50	1	9,528	0.01%
2023/12/11	1	121.50	1	118.50	119.50	0	9,534	0.00%
2023/12/08	1	123.50	1	124.50	121.50	0	9,510	0.00%
2023/12/07	1	120.50	0	0.00	121.50	1	9,597	0.01%
2023/12/06	0	0.00	1	126.00	122.50	-1	9,693	-0.01%
2023/12/05	4	124.00	4	123.38	123.00	0	9,620	0.00%
2023/12/04	6	125.25	3.5	125.43	124.00	2.5	9,548	0.03%
2023/12/01	12	130.38	13	127.85	126.50	-1	9,487	-0.01%
2023/11/30	4	129.88	6	130.67	129.00	-2	9,439	-0.02%
2023/11/29	15	131.77	8.2	128.99	129.00	6.8	9,273	0.07%
2023/11/28	9	126.89	16	126.81	132.50	-7	8,835	-0.08%
2023/11/27	8	123.31	5	121.30	120.50	3	8,525	0.04%
2023/11/24	11	125.82	8	125.50	125.00	3	8,391	0.04%
2023/11/22	4	123.00	9	123.83	123.50	-5	8,077	-0.06%
2023/11/21	21	119.48	18	119.56	120.00	3	7,731	0.04%
2023/11/20	21	118.90	29	118.66	118.50	-8	7,474	-0.11%
2023/11/17	11	106.82	16.2	109.98	114.00	-5.2	6,753	-0.08%
2023/11/16	7	101.71	13	102.27	104.00	-6	6,357	-0.09%
2023/11/15	13.7	99.36	18.5	100.35	101.00	-4.8	6,083	-0.08%
2023/11/14	19	92.50	122	93.42	95.00	-103	5,613	-1.84%	大賣/鉅額交易
2023/11/13	4	85.80	3	86.87	87.40	1	5,040	0.02%
2023/11/10	6	85.87	3	86.20	86.70	3	4,932	0.06%
2023/11/09	11	86.34	3	86.23	86.20	8	4,887	0.16%
2023/11/08	8	86.16	1	86.60	85.20	7	4,798	0.15%
2023/11/07	5	87.10	5.7	87.09	87.80	-0.7	4,648	-0.02%
2023/11/06	10	82.93	8.1	85.00	84.60	1.9	4,454	0.04%
2023/11/03	4.1	82.98	7	82.37	82.30	-2.9	4,269	-0.07%
2023/11/02	4	82.73	1	83.30	82.50	3	4,213	0.07%
2023/11/01	1	81.30	1	81.40	81.90	0	4,076	0.00%
2023/10/31	2	82.50	4	80.60	80.60	-2	4,025	-0.05%
2023/10/30	5	81.58	7.1	80.93	81.60	-2	3,916	-0.05%
2023/10/27	9	78.82	0	0.00	77.60	9	3,800	0.24%
2023/10/26	2.1	79.84	0	0.00	78.80	2.1	3,783	0.05%
2023/10/25	0	81.30	1.1	81.11	81.10	-1.1	3,776	-0.03%
2023/10/24	0	79.00	1	80.20	79.20	-1	3,782	-0.03%
2023/10/23	0	79.50	1	80.00	79.40	-1	3,764	-0.03%
2023/10/20	7	81.20	0	0.00	80.70	7	3,753	0.19%
2023/10/19	8	81.03	3.1	82.76	82.00	4.9	3,700	0.13%
2023/10/18	0	0.00	0.3	81.60	79.70	-0.3	3,577	-0.01%
2023/10/17	1	80.10	22	79.56	79.50	-21	3,552	-0.59%
2023/10/16	1	78.50	1	79.80	77.00	0	3,472	0.00%
2023/10/13	1	78.50	1	79.80	78.60	0	3,450	0.00%
2023/10/11	8	79.28	7	78.80	78.80	1	3,445	0.03%
2023/10/06	1	81.60	1	81.70	81.20	0	3,413	0.00%
2023/10/05	0	0.00	1	79.70	80.90	-1	3,374	-0.03%
2023/10/04	1	79.60	0	0.00	79.20	1	3,337	0.03%
2023/10/03	4	80.15	11	79.58	80.50	-7	3,340	-0.21%
2023/10/02	7	75.60	8	76.30	76.40	-1	3,217	-0.03%
2023/09/28	3	76.70	0	0.00	75.60	3	3,210	0.09%
2023/09/27	2.1	78.66	0	0.00	77.80	2.1	3,180	0.07%
2023/09/26	0	0.00	3	78.10	77.40	-3	3,067	-0.10%
2023/09/21	2	79.00	1	80.50	78.70	1	3,040	0.03%
2023/09/20	64.1	80.05	0	0.00	79.10	64.1	2,972	2.16%
2023/09/19	31.2	81.02	1	82.30	81.40	30.2	2,883	1.05%
2023/09/18	16	82.59	111.1	83.87	82.30	-95.1	2,756	-3.45%	大賣/
2023/09/15	3	79.27	4	79.38	78.70	-1	2,391	-0.04%
2023/09/14	0	0.00	4	78.03	78.40	-4	2,341	-0.17%
2023/09/13	1	75.70	4	76.68	76.90	-3	2,285	-0.13%
2023/09/12	3.1	76.20	1	76.90	76.00	2.1	2,250	0.09%
2023/09/11	3	76.60	3	77.40	79.00	0	2,131	0.00%
2023/09/07	1	74.90	0	0.00	74.60	1	2,002	0.05%
2023/09/06	0	74.70	0	0.00	74.80	0	2,032	0.00%
2023/09/05	6	75.20	4	76.10	75.00	2	1,975	0.10%
2023/09/04	1	72.00	1	72.60	73.70	0	1,790	0.00%
2023/08/29	0	0.00	1	69.70	70.00	-1	1,791	-0.06%
2023/08/28	14	69.74	3	68.60	68.60	11	1,803	0.61%
2023/08/24	6	69.45	5	69.80	69.80	1	1,872	0.05%
2023/08/23	0	0.00	5	69.10	69.10	-5	1,905	-0.26%
2023/08/18	0	0.00	1	71.80	70.00	-1	2,004	-0.05%
2023/08/15	0	0.00	3	69.43	69.30	-3	2,055	-0.15%
2023/08/14	3.5	66.01	2	65.85	65.70	1.5	2,073	0.07%
2023/08/11	3	69.40	3	68.60	68.60	0	2,086	0.00%
2023/08/10	9	71.93	1	69.80	69.40	8	2,148	0.37%
2023/08/09	2	69.15	2	70.20	70.00	0	2,130	0.00%
2023/07/31	2	72.50	5	71.20	71.50	-3	2,432	-0.12%
2023/07/27	6	72.75	5	73.00	72.50	1	2,419	0.04%
2023/07/26	0	0.00	1	69.30	68.80	-1	2,367	-0.04%
2023/07/25	1	68.70	3	69.40	69.70	-2	2,435	-0.08%
2023/07/24	5	70.98	3	71.60	69.80	2	2,434	0.08%
2023/07/21	5	71.56	2	71.70	71.90	3	2,454	0.12%
2023/07/20	1	73.70	0	0.00	72.90	1	2,510	0.04%
2023/07/19	1	71.70	1	70.70	70.70	0	2,488	0.00%
2023/07/18	0	0.00	9	71.70	70.50	-9	2,520	-0.36%
2023/07/17	0	0.00	1	71.50	71.50	-1	2,570	-0.04%
2023/07/13	1	72.10	1	72.10	71.30	0	2,744	0.00%
2023/07/12	3	71.90	3	71.90	71.70	0	2,812	0.00%
2023/07/11	2	72.90	0	0.00	71.90	2	2,972	0.07%
2023/07/10	4	73.75	3	72.00	72.00	1	3,122	0.03%
2023/07/07	1.5	74.77	4	74.95	75.40	-2.5	3,481	-0.07%
2023/07/05	0	0.00	2	78.20	77.50	-2	3,792	-0.05%
2023/07/04	2	77.20	2	78.50	78.50	0	4,011	0.00%
2023/07/03	2	77.50	3	77.50	77.20	-1	4,030	-0.02%
2023/06/30	1	78.20	0	0.00	78.40	1	4,018	0.02%
2023/06/29	0	0.00	1	78.70	79.10	-1	4,028	-0.02%
2023/06/28	1	78.00	1	78.40	78.20	0	4,063	0.00%
2023/06/27	2	78.00	0	0.00	77.70	2	4,110	0.05%
2023/06/26	5	78.96	0	0.00	78.80	5	4,126	0.12%
2023/06/21	0	0.00	6	79.70	80.00	-6	4,150	-0.14%
2023/06/16	2	82.05	2	82.20	82.30	0	4,546	0.00%
2023/06/15	3	82.40	3	82.10	82.10	0	4,682	0.00%
2023/06/14	9	84.56	9	83.01	83.00	0	4,689	0.00%
2023/06/13	7	85.46	7	85.00	85.00	0	4,690	0.00%
2023/06/12	1	84.10	2	85.45	85.50	-1	4,682	-0.02%
2023/06/08	3	83.03	0	0.00	82.30	3	4,711	0.06%
2023/06/06	6	82.65	0	0.00	82.10	6	4,774	0.13%
2023/06/05	4	83.93	0	0.00	84.30	4	4,783	0.08%
2023/06/02	5	83.48	0	0.00	83.50	5	4,785	0.10%
2023/06/01	8.2	84.45	0	0.00	83.20	8.2	4,809	0.17%
2023/05/31	17	84.54	5	84.50	85.00	12	4,830	0.25%
2023/05/30	5	83.00	0	0.00	84.00	5	4,864	0.10%
2023/05/29	41	83.62	10	82.92	83.70	31	4,962	0.62%
2023/05/26	0	0.00	30	81.70	81.70	-30	5,002	-0.60%
2023/05/24	1	83.20	12	83.16	83.20	-11	5,067	-0.22%
2023/05/23	3	82.27	31	82.25	82.40	-28	5,182	-0.54%
2023/05/22	5	81.20	10	81.20	81.00	-5	5,231	-0.10%
2023/05/18	6	79.63	1	80.30	79.70	5	5,492	0.09%
2023/05/17	9	78.70	5	78.24	78.70	4	5,465	0.07%
2023/05/16	0	0.00	2.5	76.99	77.10	-2.5	5,439	-0.05%
2023/05/15	1.2	73.88	1	74.60	74.30	0.2	5,379	0.00%
2023/05/11	1	75.20	1	75.80	74.10	0	5,389	0.00%
2023/05/10	0	0.00	0.1	76.40	75.70	-0.1	5,416	0.00%
2023/05/09	5.5	73.85	0	0.00	73.80	5.5	5,407	0.10%
2023/05/08	7	78.89	13.1	76.07	76.00	-6.1	5,381	-0.11%
2023/05/05	7	78.71	2	78.85	80.50	5	5,271	0.09%
2023/05/04	1	77.90	0	0.00	78.00	1	5,318	0.02%
2023/05/03	7	79.24	14	78.79	78.50	-7	5,364	-0.13%
2023/05/02	8	79.26	1	78.80	79.80	7	5,400	0.13%
2023/04/28	8	80.23	2	79.30	79.10	6	5,442	0.11%
2023/04/27	6	78.90	0	0.00	78.90	6	5,371	0.11%
2023/04/24	1	81.90	2	82.25	82.20	-1	5,277	-0.02%
2023/04/21	2	82.20	1	81.80	81.50	1	5,285	0.02%
2023/04/20	1.1	83.12	0	0.00	83.20	1.1	5,273	0.02%
2023/04/19	22.1	86.31	6	86.10	85.10	16.1	5,294	0.30%
2023/04/18	8.2	88.41	14	87.97	87.80	-5.8	5,295	-0.11%
2023/04/17	3.1	89.22	2.5	89.76	89.30	0.6	5,247	0.01%
2023/04/14	11.2	90.26	13	89.40	89.40	-1.8	5,271	-0.03%
2023/04/13	14.2	88.54	2	89.60	87.80	12.2	5,269	0.23%
2023/04/12	19.3	91.07	7	90.77	91.40	12.3	5,117	0.24%
2023/04/11	18	85.39	17	86.18	86.90	1	4,723	0.02%
2023/04/10	33	82.45	52	82.02	81.70	-19	4,506	-0.42%
2023/04/07	54	83.27	11	82.27	83.00	43	4,459	0.96%
2023/04/06	1	75.20	2	77.55	78.00	-1	4,231	-0.02%
2023/03/28	0	79.40	1	79.80	78.80	-1	4,247	-0.02%
2023/03/24	5	78.14	1	78.60	78.50	4	4,260	0.09%
2023/03/23	2	77.20	1	77.60	77.50	1	4,255	0.02%
2023/03/22	6	80.15	2	80.75	78.80	4	4,202	0.10%
2023/03/21	5	80.96	4	82.30	80.90	1	4,105	0.02%
2023/03/20	0	0.00	1	78.20	81.00	-1	3,858	-0.03%
2023/03/17	0	0.00	3	76.20	76.00	-3	3,720	-0.08%
2023/03/16	1	75.30	2	75.45	74.60	-1	3,706	-0.03%
2023/03/14	0	0.00	1	75.40	74.80	-1	3,704	-0.03%
2023/03/13	1	76.30	5	73.00	76.30	-4	3,722	-0.11%
2023/03/10	0	74.47	0	0.00	74.20	0	3,704	0.00%
2023/03/09	0	75.90	0	0.00	76.30	0	3,732	0.00%
2023/03/07	1	76.50	2	75.90	76.10	-1	3,711	-0.03%
2023/03/06	1	76.40	2	76.50	75.80	-1	3,708	-0.03%
2023/03/03	1	76.10	1	75.00	75.00	0	3,693	0.00%
2023/03/02	4	75.20	0	0.00	74.70	4	3,712	0.11%
2023/03/01	1	75.90	8	76.33	76.90	-7	3,645	-0.19%
2023/02/24	1	73.10	2	72.70	71.90	-1	3,589	-0.03%
2023/02/23	2	73.80	4	73.70	74.20	-2	3,562	-0.06%
2023/02/22	6	74.70	1	75.50	73.20	5	3,597	0.14%
2023/02/21	10	77.46	5	77.26	77.00	5	3,620	0.14%
2023/02/20	2	74.00	0	0.00	75.20	2	3,691	0.05%
2023/02/17	1	72.70	8	73.54	74.00	-7	4,151	-0.17%
2023/02/16	48	69.93	2	71.28	72.60	46	4,027	1.14%
2023/02/15	0	0.00	40	68.04	68.60	-40	4,068	-0.98%
2023/02/14	1	69.70	0	0.00	69.50	1	4,204	0.02%
2023/02/13	1	69.60	0	0.00	70.30	1	4,815	0.02%
2023/02/10	1	69.80	1	70.60	69.50	0	5,014	0.00%
2023/02/08	1	71.00	1	71.60	71.50	0	5,150	0.00%
2023/02/07	3	70.70	4	69.93	70.70	-1	5,122	-0.02%
2023/02/06	3	69.00	2	70.10	68.80	1	5,101	0.02%
2023/02/03	0	70.40	14	69.54	69.60	-14	5,106	-0.27%
2023/02/02	4	70.20	3	69.87	70.30	1	5,155	0.02%
2023/02/01	2	67.90	2	68.40	68.40	0	5,177	0.00%
2023/01/31	2	66.20	5	66.66	66.90	-3	5,197	-0.06%
2023/01/30	0	64.00	1	64.40	65.50	-1	5,194	-0.02%
2023/01/16	1	62.40	1	62.80	62.60	0	5,283	0.00%
2023/01/13	1	62.20	0	0.00	62.40	1	5,404	0.02%
2023/01/10	0	63.60	1	63.70	63.40	-1	5,919	-0.02%
2023/01/09	1	63.20	7	63.16	63.50	-6	6,065	-0.10%
2023/01/06	1	63.00	7	63.33	63.70	-6	6,035	-0.10%
2023/01/05	5	62.62	0	0.00	61.80	5	5,979	0.08%
2023/01/04	4	62.85	2	63.70	62.20	2	5,993	0.03%
2023/01/03	6	62.13	14.5	62.54	62.60	-8.5	5,910	-0.14%
2022/12/30	2	58.90	0	0.00	58.60	2	5,788	0.03%
2022/12/28	1	58.50	0	0.00	58.20	1	5,845	0.02%
2022/12/27	2	60.20	4	60.05	59.80	-2	5,866	-0.03%
2022/12/26	4	58.65	0	0.00	58.70	4	5,817	0.07%
2022/12/23	0	0.00	2	58.85	59.40	-2	5,829	-0.03%
2022/12/20	1	57.00	0	0.00	56.50	1	5,857	0.02%
2022/12/19	1	59.20	1	59.80	59.50	0	5,850	0.00%
2022/12/16	3.5	60.61	0	0.00	60.50	3.5	5,835	0.06%
2022/12/14	1	63.10	0	0.00	62.80	1	5,761	0.02%
2022/12/13	3	63.00	0	0.00	62.50	3	5,747	0.05%
2022/12/12	0	0.00	1	62.50	62.60	-1	5,742	-0.02%
2022/12/08	2	64.05	1	64.10	64.00	1	5,719	0.02%
2022/12/07	1	64.50	0	0.00	64.30	1	5,716	0.02%
2022/12/06	3	66.20	5	66.40	66.10	-2	5,696	-0.04%
2022/12/05	1	68.50	0	0.00	68.20	1	5,685	0.02%
2022/12/02	1	68.00	1	68.50	68.00	0	5,654	0.00%
2022/12/01	2	67.80	1	67.10	68.00	1	5,641	0.02%
2022/11/30	2	64.75	4	65.63	65.70	-2	5,581	-0.04%
2022/11/29	1	64.30	0	0.00	64.30	1	5,610	0.02%
2022/11/28	4	64.90	5	64.80	64.90	-1	5,614	-0.02%
2022/11/25	3	65.43	0	0.00	65.20	3	5,617	0.05%
2022/11/24	0	0.00	4	66.23	66.10	-4	5,615	-0.07%
2022/11/23	1	64.00	0	0.00	64.30	1	5,568	0.02%
2022/11/22	1	63.70	0	0.00	63.60	1	5,568	0.02%
2022/11/21	2	66.60	6	66.22	65.50	-4	5,547	-0.07%
2022/11/18	2	68.10	0	0.00	67.60	2	5,540	0.04%
2022/11/17	11	68.57	3	69.70	68.30	8	5,558	0.14%
2022/11/16	1	66.60	6	67.72	69.00	-5	5,487	-0.09%
2022/11/15	12	63.32	10	64.61	67.40	2	5,320	0.04%
2022/11/14	4	67.50	0	0.00	67.50	4	4,863	0.08%
2022/11/11	11	76.37	10	76.76	75.00	1	4,998	0.02%
2022/11/10	7	75.86	1	75.00	75.00	6	4,862	0.12%
2022/11/09	8	77.10	14	77.06	76.80	-6	4,819	-0.12%
2022/11/08	10	74.17	20	75.89	76.50	-10	4,351	-0.23%
2022/11/07	4	68.20	16	70.39	69.60	-12	4,334	-0.28%
2022/11/04	6	66.53	1	66.30	66.60	5	4,277	0.12%
2022/11/03	5	67.16	0	0.00	67.00	5	4,307	0.12%
2022/11/02	0	0.00	1	67.90	67.80	-1	4,309	-0.02%
2022/11/01	1	67.90	2	68.10	68.00	-1	4,366	-0.02%
2022/10/31	2	68.65	4	68.48	68.50	-2	4,354	-0.05%
2022/10/28	6	68.68	1	69.40	67.00	5	4,338	0.12%
2022/10/27	5	71.96	3	72.40	72.90	2	4,307	0.05%
2022/10/26	0	0.00	5	69.88	70.00	-5	4,326	-0.12%
2022/10/25	3	69.37	2	68.75	68.60	1	4,422	0.02%
2022/10/24	3	71.77	21.4	72.63	69.50	-18.4	4,469	-0.41%
2022/10/21	22	71.42	8	70.23	69.90	14	4,596	0.30%
2022/10/20	5	73.84	19	73.83	74.00	-14	4,546	-0.31%
2022/10/19	5	73.82	10	73.76	74.90	-5	4,500	-0.11%
2022/10/18	18	73.20	16	73.48	74.00	2	4,386	0.05%
2022/10/17	10	67.96	9	68.63	70.80	1	4,107	0.02%
2022/10/14	15	65.54	15	65.35	65.60	0	3,981	0.00%
2022/10/13	2	61.65	0	0.00	60.00	2	4,016	0.05%
2022/10/12	2	64.70	2	65.70	65.70	0	4,029	0.00%
2022/10/11	0	0.00	1	66.20	65.40	-1	4,023	-0.02%
2022/10/07	13	68.26	12	68.69	67.90	1	4,017	0.02%
2022/09/30	2	61.10	0	0.00	61.00	2	4,083	0.05%
2022/09/29	0	0.00	5	59.92	59.40	-5	4,167	-0.12%
2022/09/28	4	61.85	1	60.80	59.70	3	4,243	0.07%
2022/09/26	1	62.90	1	60.80	60.80	0	4,336	0.00%
2022/09/23	2	67.40	0	0.00	66.20	2	4,392	0.05%
2022/09/22	0	0.00	1	67.10	67.30	-1	4,441	-0.02%
2022/09/13	1	72.20	1	71.10	71.10	0	4,779	0.00%
2022/09/08	0	0.00	1	69.30	69.90	-1	4,964	-0.02%
2022/09/07	2	68.40	8	68.44	68.30	-6	4,991	-0.12%
2022/09/06	0.4	70.47	0	0.00	69.50	0.4	4,993	0.01%
2022/09/05	1	73.00	1	72.10	71.90	0	4,984	0.00%
2022/09/02	0	0.00	1	76.80	76.10	-1	4,963	-0.02%
2022/09/01	5	75.40	0	0.00	75.10	5	4,958	0.10%
2022/08/25	1	78.90	2	78.80	78.10	-1	5,040	-0.02%
2022/08/24	1	78.00	2	78.50	78.00	-1	5,252	-0.02%
2022/08/23	1	76.10	1	76.90	76.60	0	5,210	0.00%
2022/08/22	0	0.00	3	78.60	77.80	-3	5,185	-0.06%
2022/08/19	1	78.10	2	78.65	77.90	-1	5,145	-0.02%
2022/08/18	4	77.03	1	79.30	77.80	3	5,075	0.06%
2022/08/17	12	75.49	1	75.40	75.10	11	4,915	0.22%
2022/08/16	5	77.36	12	77.58	76.00	-7	4,912	-0.14%
2022/08/15	142	77.53	3	77.87	78.50	139	4,862	2.86%	大買/鉅額交易
2022/08/12	0	0.00	4	74.80	75.20	-4	4,746	-0.08%
2022/08/11	0	0.00	1	71.20	70.80	-1	4,603	-0.02%
2022/08/10	66	67.82	2	69.70	70.60	64	4,606	1.39%
2022/08/09	1	68.90	1	69.10	68.90	0	4,544	0.00%
2022/08/08	0	0.00	2	68.85	69.50	-2	4,547	-0.04%
2022/08/05	1	67.30	0	0.00	67.30	1	4,483	0.02%
2022/08/04	0	0.00	2	66.40	66.70	-2	4,484	-0.04%
2022/08/02	1	67.60	0	0.00	66.60	1	4,450	0.02%
2022/08/01	3	70.73	2	69.70	69.90	1	4,395	0.02%
2022/07/29	3	74.47	11	75.28	74.10	-8	4,285	-0.19%
2022/07/28	12	78.26	202	78.85	76.60	-190	4,233	-4.49%	大賣/鉅額交易
2022/07/27	4	96.35	5	96.28	96.70	-1	4,070	-0.02%
2022/07/26	2	96.55	3	96.60	96.20	-1	4,018	-0.02%
2022/07/25	0	0.00	7	100.00	99.00	-7	4,036	-0.17%
2022/07/22	2	104.00	1	104.00	101.50	1	4,072	0.02%
2022/07/20	0	0.00	10	102.25	101.00	-10	4,284	-0.23%
2022/07/19	0	0.00	0	97.90	98.60	0	4,288	0.00%
2022/07/18	1	95.50	3	94.82	95.60	-2	4,245	-0.05%
2022/07/15	3	90.35	1	91.40	92.10	2	4,259	0.05%
2022/07/14	0	0.00	2	90.45	91.00	-2	4,246	-0.05%
2022/07/13	0	0.00	1	90.39	89.30	-1	4,230	-0.02%
2022/07/12	1	87.70	0	0.00	86.60	1	4,242	0.02%
2022/07/11	101	90.85	0	0.00	90.00	101	4,267	2.37%	大買/鉅額交易
2022/07/08	0	0.00	105	90.86	90.60	-105	4,246	-2.47%	大賣/鉅額交易
2022/07/07	2	87.35	0	0.00	87.80	2	4,192	0.05%
2022/07/06	1	86.50	0	86.80	86.20	1	4,143	0.02%
2022/07/05	1	85.40	0	86.00	86.50	1	4,142	0.02%
2022/07/04	0	85.00	0	0.00	83.70	0	4,137	0.00%
2022/07/01	1	88.00	7	82.60	81.90	-6	4,170	-0.14%
2022/06/30	1	92.50	0	0.00	90.00	1	4,076	0.02%
2022/06/29	0	95.00	0	0.00	93.80	0	4,020	0.00%
2022/06/28	1	94.30	1	94.70	94.70	0	3,986	0.00%
2022/06/24	1	92.30	1	93.50	93.70	0	3,952	0.00%
2022/06/23	1	91.51	0	0.00	91.70	1	3,908	0.03%
2022/06/22	11	94.62	13	96.03	91.70	-2	3,866	-0.05%
2022/06/21	1	95.30	2	95.70	97.50	-1	3,801	-0.03%
2022/06/20	12	98.34	14	96.77	93.60	-2	3,775	-0.05%
2022/06/17	8	102.25	10	102.30	102.00	-2	3,668	-0.05%
2022/06/16	3.3	110.59	2	107.50	107.00	1.3	3,615	0.04%
2022/06/15	3.2	114.34	2	113.25	112.50	1.2	3,608	0.03%
2022/06/14	2	114.51	1	116.00	116.00	1	3,636	0.03%
2022/06/13	92.2	114.69	3	115.50	115.00	89.2	3,650	2.44%
2022/06/10	120	116.00	0	0.00	118.00	120	3,665	3.27%	大買/鉅額交易
2022/06/09	1	117.50	75	117.80	117.50	-74	3,667	-2.02%
2022/06/08	5	121.00	2	119.25	118.50	3	3,680	0.08%
2022/06/07	2	120.75	5	120.10	120.00	-3	3,688	-0.08%
2022/06/06	1	118.50	0	0.00	119.00	1	3,691	0.03%
2022/06/02	10.1	119.75	9	120.17	119.00	1.1	3,742	0.03%
2022/06/01	4.1	121.40	97.1	119.06	121.00	-93	3,709	-2.51%
2022/05/31	3	114.83	35	114.93	115.00	-32	3,485	-0.92%
2022/05/30	1.2	113.58	7	114.00	114.00	-5.8	3,492	-0.17%
2022/05/27	1.3	111.50	3	111.50	111.50	-1.7	3,558	-0.05%
2022/05/26	4	110.75	1	109.50	109.50	3	3,583	0.08%
2022/05/24	5	111.30	0	0.00	109.50	5	4,117	0.12%
2022/05/23	6	114.17	3	112.50	113.00	3	4,198	0.07%
2022/05/20	9	117.39	0	0.00	115.50	9	4,183	0.22%
2022/05/19	21	116.10	1	118.50	118.50	20	4,166	0.48%
2022/05/18	4	118.00	23	118.76	118.50	-19	4,147	-0.46%
2022/05/17	0	0.00	1	115.50	115.00	-1	4,103	-0.02%
2022/05/16	23	114.54	21	116.83	113.00	2	4,113	0.05%
2022/05/12	0	0.00	1	115.50	114.50	-1	4,183	-0.02%
2022/05/11	4	115.63	2	115.00	114.50	2	4,171	0.05%
2022/05/10	20	112.00	1	117.50	117.50	19	4,182	0.45%
2022/05/09	230	115.01	0	0.00	113.00	230	4,171	5.51%	大買/鉅額交易
2022/05/06	0	0.00	31	117.69	117.00	-31	4,173	-0.74%
2022/05/05	5.1	120.99	0	121.00	119.50	5	4,177	0.12%
2022/05/04	3	117.50	15	118.00	119.00	-12	4,159	-0.29%
2022/05/03	1	117.00	1	117.00	117.00	0	4,139	0.00%
2022/04/29	0	117.50	7	117.71	116.00	-7	4,183	-0.17%
2022/04/28	2	117.50	13	115.04	115.50	-11	4,171	-0.26%
2022/04/27	11	114.91	56	112.77	116.00	-45	4,117	-1.09%
2022/04/26	17.1	121.78	35	122.86	119.00	-17.9	4,020	-0.45%
2022/04/25	0	0.00	11	117.91	118.50	-11	3,885	-0.28%
2022/04/21	3	122.84	10	125.50	125.50	-7	3,937	-0.18%
2022/04/20	0	0.00	25	123.24	122.50	-25	3,919	-0.64%
2022/04/19	1	123.00	6	123.58	121.00	-5	4,027	-0.12%
2022/04/18	0	0.00	3	123.00	122.50	-3	4,064	-0.07%
2022/04/15	1	126.00	5	127.50	122.50	-4	4,097	-0.10%
2022/04/14	0.1	129.00	5	128.50	129.00	-5	4,152	-0.12%
2022/04/12	0	0.00	50	126.65	128.00	-50	4,364	-1.15%
2022/04/11	26	126.52	5	130.50	126.00	21	4,512	0.47%
2022/04/08	13	133.50	20	132.50	131.00	-7	4,545	-0.15%
2022/04/07	1	132.00	10	137.00	131.00	-9	4,502	-0.20%
2022/04/06	0	145.00	0	0.00	142.50	0	4,416	0.00%
2022/04/01	0	0.00	0.4	145.00	145.00	-0.4	4,538	-0.01%
2022/03/28	3	147.00	2	146.00	147.00	1	4,760	0.02%
2022/03/22	1	147.01	0	0.00	148.00	1	5,150	0.02%
2022/03/21	1	152.50	1	150.00	150.00	0	5,207	0.00%
2022/03/18	1	148.50	3	148.67	149.00	-2	5,238	-0.04%
2022/03/17	1	148.50	0	0.00	148.00	1	5,245	0.02%
2022/03/14	0	0.00	1	146.00	148.00	-1	5,398	-0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	2	148.50	2	150.00	148.00	0	5,715	0.00%
2022/03/08	1	142.50	0	0.00	142.50	1	5,897	0.02%
2022/03/07	2	147.50	2	147.00	147.00	0	5,927	0.00%
2022/03/04	41	154.71	1.2	154.17	153.00	39.8	5,994	0.66%
2022/03/03	2	157.50	14	156.18	156.00	-12	6,127	-0.20%
2022/03/02	1	157.00	20	156.60	156.50	-19	6,211	-0.31%
2022/03/01	21	153.48	1	154.00	153.50	20	6,202	0.32%
2022/02/25	2	158.25	1	155.00	152.00	1	6,280	0.02%
2022/02/24	17	155.62	73	155.90	156.00	-56	6,265	-0.89%
2022/02/23	1.2	154.67	5	153.40	154.50	-3.8	6,083	-0.06%
2022/02/22	0	0.00	2	145.00	146.00	-2	6,358	-0.03%
2022/02/21	3	149.50	0	0.00	149.50	3	7,504	0.04%
2022/02/18	3	148.00	0	0.00	150.00	3	8,235	0.04%
2022/02/17	0	148.50	2	149.00	149.50	-2	8,303	-0.02%
2022/02/16	1	147.50	1	147.50	147.50	0	8,404	0.00%
2022/02/15	3	148.17	2	147.75	146.00	1	8,455	0.01%
2022/02/14	7	150.07	6	149.58	149.50	1	8,475	0.01%
2022/02/11	0	0.00	1	154.50	152.50	-1	8,516	-0.01%
2022/02/10	1	156.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	11	155.05	0	0.00	156.50	11	8,765	0.13%
2022/02/08	1	148.00	1	151.00	153.00	0	8,868	0.00%
2022/02/07	0	0.00	0.1	148.50	146.50	-0.1	8,910	0.00%
2022/01/26	1.1	145.52	1	145.50	145.50	0.1	8,992	0.00%
2022/01/25	1	148.00	0	0.00	145.00	1	9,153	0.01%
2022/01/24	2	148.75	0	0.00	149.50	2	9,426	0.02%
2022/01/21	1	150.50	1	150.50	149.50	0	9,663	0.00%
2022/01/20	0	0.00	1	153.50	154.00	-1	10,078	-0.01%
2022/01/19	1.1	155.09	0	0.00	155.00	1.1	10,230	0.01%
2022/01/18	1	156.00	1.1	159.11	155.50	-0.1	10,457	0.00%
2022/01/17	99	156.21	0	0.00	157.50	99	10,516	0.94%
2022/01/14	1	150.00	101	151.83	152.00	-100	10,633	-0.94%	大賣/
2022/01/13	0.1	156.00	0	0.00	155.00	0.1	11,031	0.00%
2022/01/12	83.1	154.54	16	157.78	156.00	67.1	11,081	0.61%
2022/01/11	4	159.50	6	159.42	159.00	-2	11,147	-0.02%
2022/01/10	0	0.00	1	163.50	163.50	-1	11,206	-0.01%
2022/01/07	5	162.10	76	162.56	159.00	-71	11,373	-0.62%
2022/01/06	8	163.38	9	163.89	163.00	-1	11,458	-0.01%
2022/01/05	8	168.38	5	168.10	167.50	3	11,517	0.03%
2022/01/04	10	175.40	5	173.50	172.50	5	11,520	0.04%
2022/01/03	5	176.30	6	174.00	176.50	-1	11,503	-0.01%
2021/12/30	0	0.00	4	171.75	171.50	-4	11,577	-0.03%
2021/12/29	0	0.00	4	171.88	171.00	-4	11,897	-0.03%
2021/12/28	2	174.00	5	173.10	171.00	-3	12,314	-0.02%
2021/12/27	5	169.60	3	169.67	173.00	2	12,392	0.02%
2021/12/24	2	169.00	1	168.50	167.50	1	12,543	0.01%
2021/12/22	2	173.25	1	173.50	171.00	1	12,757	0.01%
2021/12/21	1	172.00	1	172.50	172.50	0	12,817	0.00%
2021/12/20	6	173.08	11	172.55	170.50	-5	12,865	-0.04%
2021/12/17	2	172.25	1	173.00	170.00	1	12,878	0.01%
2021/12/16	12	172.25	4	173.00	173.00	8	12,975	0.06%
2021/12/15	4	164.75	10	167.50	167.50	-6	12,895	-0.05%
2021/12/14	5	164.30	0	0.00	160.50	5	12,907	0.04%
2021/12/13	12	167.17	1	165.50	167.00	11	12,940	0.09%
2021/12/10	2	166.00	10	166.00	165.50	-8	13,087	-0.06%
2021/12/09	2	173.00	2	170.50	169.00	0	13,075	0.00%
2021/12/08	2	174.00	2	174.25	173.00	0	13,121	0.00%
2021/12/07	8	175.31	5	176.10	173.00	3	13,391	0.02%
2021/12/06	2	173.00	3	172.83	172.50	-1	13,493	-0.01%
2021/12/03	0	0.00	4	170.00	170.50	-4	13,607	-0.03%
2021/12/02	6	169.33	2	169.75	166.50	4	13,776	0.03%
2021/12/01	5.1	167.32	4	167.38	169.50	1	14,020	0.01%
2021/11/30	4	167.38	3	167.67	166.00	1	14,345	0.01%
2021/11/29	6	158.58	6	160.17	163.50	0	14,557	0.00%
2021/11/26	8	164.50	7	166.14	162.50	1	14,708	0.01%
2021/11/25	3	169.83	3	169.17	168.00	0	15,011	0.00%
2021/11/24	11	169.45	3	168.00	169.00	8	15,081	0.05%
2021/11/23	15	171.33	9.2	171.12	169.00	5.9	15,233	0.04%
2021/11/22	17	175.38	18	174.81	176.50	-1	15,337	-0.01%
2021/11/19	21	175.50	9	176.11	172.50	12	15,709	0.08%
2021/11/18	66	177.65	29	177.81	173.50	37	15,879	0.23%
2021/11/17	13	166.58	44	168.42	171.50	-31	15,099	-0.21%
2021/11/16	4.4	158.89	2	157.50	156.00	2.4	14,940	0.02%
2021/11/15	10	158.45	2	156.75	156.50	8	15,536	0.05%
2021/11/12	5	155.00	1	156.00	155.00	4	16,770	0.02%
2021/11/11	3	154.67	5	154.20	154.50	-2	16,996	-0.01%
2021/11/10	3	152.67	3	153.17	152.50	0	17,198	0.00%
2021/11/09	8	156.88	12	156.25	155.50	-4	17,489	-0.02%
2021/11/08	8	151.06	3	151.67	152.00	5	17,513	0.03%
2021/11/05	2	146.50	3	148.83	148.50	-1	17,807	-0.01%
2021/11/04	2.1	145.50	0	0.00	144.50	2.1	18,007	0.01%
2021/11/03	10.1	146.56	8	147.75	148.50	2.1	18,247	0.01%
2021/11/02	1	144.00	1	143.50	144.00	0	18,473	0.00%
2021/11/01	10	151.50	7	153.00	150.00	3	18,641	0.02%
2021/10/29	15	165.20	18	163.39	160.00	-3	18,846	-0.02%
2021/10/28	8	166.25	10	165.25	164.00	-2	19,154	-0.01%
2021/10/27	7	156.50	2	158.25	158.50	5	19,858	0.03%
2021/10/26	7	154.93	6	154.92	152.50	1	20,775	0.00%
2021/10/25	5	146.70	2	147.25	149.00	3	21,535	0.01%
2021/10/22	4	148.88	3	148.00	148.00	1	22,191	0.00%
2021/10/21	10	154.15	8	154.31	151.00	2	22,793	0.01%
2021/10/20	1	147.00	6	146.75	147.00	-5	23,424	-0.02%
2021/10/19	3	145.50	3.2	145.57	145.50	-0.2	24,926	0.00%
2021/10/15	10	141.10	3	140.83	141.00	7	25,649	0.03%
2021/10/14	0	0.00	2	135.00	139.00	-2	25,598	-0.01%
2021/10/13	1	141.41	0	0.00	134.00	1	25,541	0.00%
2021/10/12	0	140.50	1	140.50	139.00	-1	25,547	0.00%
2021/10/08	5	146.10	8	145.63	145.00	-3	25,639	-0.01%
2021/10/07	4	147.00	5	148.10	147.00	-1	25,668	0.00%
2021/10/06	6	145.25	6	144.42	140.00	0	25,703	0.00%
2021/10/05	2	143.75	7	145.64	150.50	-5	25,490	-0.02%
2021/10/04	4	144.75	3	145.50	139.50	1	25,173	0.00%
2021/10/01	6	152.91	5	148.40	148.50	1	25,123	0.00%
2021/09/30	2.1	153.26	2	152.50	155.00	0.1	25,106	0.00%
2021/09/29	3	157.67	7	156.21	153.50	-4	25,212	-0.02%
2021/09/28	7	164.21	1	168.50	162.00	6	25,688	0.02%
2021/09/27	5	166.40	5	167.30	168.00	0	25,883	0.00%
2021/09/24	3	163.00	10	164.40	164.00	-7	26,181	-0.03%
2021/09/23	6	161.00	1	158.50	161.00	5	26,339	0.02%
2021/09/22	12	160.92	15	162.47	160.50	-3	26,604	-0.01%
2021/09/17	4	166.50	2	167.50	169.50	2	26,950	0.01%
2021/09/16	5	167.90	4	167.13	165.50	1	27,110	0.00%
2021/09/15	5	167.00	4	166.75	165.00	1	27,266	0.00%
2021/09/14	3	178.17	2	177.00	176.50	1	27,647	0.00%
2021/09/13	2	179.99	1	178.50	175.00	1	28,072	0.00%
2021/09/10	17	183.56	8	181.88	179.00	9	28,528	0.03%
2021/09/09	3	176.50	6	178.92	179.50	-3	28,530	-0.01%
2021/09/08	2	169.00	2	173.00	169.00	0	28,671	0.00%
2021/09/07	4	176.75	4.1	175.94	176.50	-0.1	29,141	0.00%
2021/09/06	4	175.50	11	174.00	174.50	-7	29,420	-0.02%
2021/09/03	4	185.00	8	181.38	180.50	-4	29,785	-0.01%
2021/09/02	104	187.58	2	188.25	186.00	102	30,498	0.33%	大買/鉅額交易
2021/09/01	12	193.33	105	193.10	195.50	-93	31,476	-0.30%	大賣/
2021/08/31	8	193.50	63	192.78	191.50	-55	32,096	-0.17%
2021/08/30	56.1	189.25	52	190.46	189.00	4.1	32,647	0.01%
2021/08/27	5.1	191.57	3	190.67	190.50	2.1	33,242	0.01%
2021/08/26	6	191.08	1	191.50	190.50	5	34,115	0.01%
2021/08/25	15	190.83	66	190.73	193.50	-51	35,424	-0.14%
2021/08/24	69	191.72	19	191.39	190.00	50	35,921	0.14%
2021/08/23	35	199.84	23	200.65	202.00	12	36,217	0.03%
2021/08/20	115.1	193.94	121	192.67	190.50	-6	36,492	-0.02%	大買/大賣/
2021/08/19	7	201.00	3	199.17	189.50	4	36,702	0.01%
2021/08/18	10.6	197.12	4	204.13	208.00	6.6	36,877	0.02%
2021/08/17	9	213.39	5	212.70	207.50	4	37,064	0.01%
2021/08/16	52	221.04	52	225.90	221.00	0	37,988	0.00%
2021/08/13	58	234.56	55	237.81	224.00	3	38,240	0.01%
2021/08/12	68	236.66	65	237.89	236.50	3	38,758	0.01%
2021/08/11	21	247.17	21	241.33	237.00	0	39,687	0.00%
2021/08/10	114	251.73	112	254.12	248.50	2	39,841	0.01%	大買/大賣/
2021/08/09	61	260.55	10	257.70	252.00	51	40,193	0.13%
2021/08/06	3	262.83	9	267.12	269.50	-6	41,121	-0.01%
2021/08/05	12.1	268.66	9	267.28	265.50	3.1	41,868	0.01%
2021/08/04	24.1	280.85	23	274.85	274.00	1.1	42,818	0.00%
2021/08/03	36	287.47	41.5	284.29	282.50	-5.5	42,779	-0.01%
2021/08/02	44.5	289.22	40	289.35	280.00	4.5	42,832	0.01%
2021/07/30	32	282.00	35.2	285.97	276.50	-3.2	42,231	-0.01%
2021/07/29	35	264.66	35	266.44	275.00	0	41,722	0.00%
2021/07/28	17	266.21	4	266.38	261.00	13	41,284	0.03%
2021/07/27	30.2	279.79	29	280.47	290.00	1.2	41,322	0.00%
2021/07/26	37	280.96	42	282.30	276.00	-5	40,993	-0.01%
2021/07/23	21	261.57	46	265.91	270.50	-25	40,197	-0.06%
2021/07/22	13	234.27	32	240.78	246.00	-19	39,107	-0.05%
2021/07/21	1	217.88	111	220.97	224.00	-110	38,837	-0.28%	大賣/鉅額交易
2021/07/20	11.2	216.89	14	222.57	214.00	-2.8	39,098	-0.01%
2021/07/19	3	226.83	4	226.63	226.00	-1	39,414	0.00%
2021/07/16	6	224.17	7	226.21	225.50	-1	39,721	0.00%
2021/07/15	4.1	220.63	7	222.64	224.50	-2.9	40,297	-0.01%
2021/07/14	7.5	209.31	15	210.90	215.50	-7.5	41,013	-0.02%
2021/07/13	11.3	217.04	106	210.73	210.00	-94.7	41,311	-0.23%	大賣/
2021/07/12	5	222.00	4.1	226.51	221.00	0.9	42,235	0.00%
2021/07/09	79.4	221.05	80	224.31	220.50	-0.6	43,038	0.00%
2021/07/08	104	224.55	117	227.23	225.00	-13	43,962	-0.03%	大買/大賣/
2021/07/07	137	226.40	12.1	225.79	224.00	124.9	44,613	0.28%	大買/鉅額交易
2021/07/06	168.2	233.45	13	232.58	231.00	155.2	45,041	0.34%	大買/鉅額交易
2021/07/05	80	234.18	182.1	234.73	238.50	-102.1	45,758	-0.22%	大賣/鉅額交易
2021/07/02	8	227.69	213	227.36	228.00	-205	45,754	-0.45%	大賣/鉅額交易
2021/07/01	233	224.31	187	227.76	222.00	46	45,948	0.10%	大買/大賣/
2021/06/30	122	224.14	24	225.10	226.00	98	46,289	0.21%	大買/
2021/06/29	172	226.13	20	229.58	219.00	152	46,999	0.32%	大買/鉅額交易
2021/06/28	7	224.71	218	225.28	233.00	-211	46,737	-0.45%	大賣/鉅額交易
2021/06/25	63	221.40	60	221.18	220.00	3	46,470	0.01%
2021/06/24	2	216.75	4	218.25	217.00	-2	46,369	0.00%
2021/06/23	224	218.50	324	220.29	217.50	-100	46,246	-0.22%	大買/大賣/
2021/06/22	275	213.50	162	216.06	212.50	113	45,753	0.25%	大買/大賣/鉅額交易
2021/06/21	261	215.83	68	211.40	208.00	193	45,360	0.43%	大買/鉅額交易
2021/06/18	119	225.09	8	227.56	222.50	111	44,912	0.25%	大買/鉅額交易
2021/06/17	16	225.50	327	224.33	228.50	-311	44,681	-0.70%	大賣/鉅額交易
2021/06/16	207	233.50	99	238.40	223.00	108	44,410	0.24%	大買/鉅額交易
2021/06/15	139	242.63	158	242.74	242.50	-19	43,982	-0.04%	大買/大賣/
2021/06/11	192	241.50	205	244.28	241.00	-13	44,896	-0.03%	大買/大賣/
2021/06/10	244.2	244.97	164.1	246.96	240.00	80.1	44,973	0.18%	大買/大賣/
2021/06/09	192	240.39	146.3	240.79	248.00	45.8	44,862	0.10%	大買/大賣/
2021/06/08	86	239.40	83	239.02	230.50	3	44,752	0.01%
2021/06/07	89	229.60	122.2	231.02	238.00	-33.2	44,289	-0.07%	大賣/
2021/06/04	40	230.69	44	228.41	226.50	-4	43,743	-0.01%
2021/06/03	130.1	220.61	176	222.71	230.00	-46	43,243	-0.11%	大買/大賣/
2021/06/02	162.5	231.46	95	231.31	216.00	67.5	42,269	0.16%	大買/
2021/06/01	270	225.81	319.3	228.76	232.50	-49.3	40,906	-0.12%	大買/大賣/
2021/05/31	72	211.04	239.1	205.95	211.50	-167.1	39,973	-0.42%	大賣/鉅額交易
2021/05/28	334	203.89	190	201.15	199.50	144	39,364	0.37%	大買/大賣/鉅額交易
2021/05/27	265	194.45	260	195.08	200.00	5	39,070	0.01%	大買/大賣/
2021/05/26	76	195.78	76	199.12	192.50	0	38,520	0.00%
2021/05/25	354	198.64	300	201.12	199.50	54	37,898	0.14%	大買/大賣/
2021/05/24	14	179.50	38	188.61	190.00	-24	36,643	-0.07%
2021/05/21	27	171.54	76	174.43	176.00	-49	35,838	-0.14%
2021/05/20	79	170.68	21	174.10	169.00	58	35,635	0.16%
2021/05/19	437	172.41	448.2	172.72	179.00	-11.2	35,152	-0.03%	大買/大賣/
2021/05/18	15	158.00	220	160.83	163.00	-205	34,334	-0.60%	大賣/鉅額交易
2021/05/17	111.1	157.52	111	161.44	148.50	0.1	34,113	0.00%	大買/大賣/
2021/05/14	120	177.85	72	178.51	164.50	48	33,842	0.14%	大買/
2021/05/13	163	168.84	166	167.60	171.00	-3	32,760	-0.01%	大買/大賣/
2021/05/12	189	158.70	194	162.13	161.00	-5	31,940	-0.02%	大買/大賣/
2021/05/11	15.2	164.26	3	167.67	162.50	12.2	30,804	0.04%
2021/05/10	56	186.17	52	192.04	180.50	4	30,623	0.01%
2021/05/07	32	177.73	89	176.30	183.00	-57	30,225	-0.19%
2021/05/06	313	176.13	310	174.13	171.00	3	29,853	0.01%	大買/大賣/
2021/05/05	29	186.14	28	175.66	172.50	1	29,380	0.00%
2021/05/04	121	181.97	174	179.30	191.50	-53	29,111	-0.18%	大買/大賣/
2021/05/03	173	190.84	183	190.79	179.50	-10	28,545	-0.04%	大買/大賣/
2021/04/29	106	199.05	105	201.87	199.00	1	28,395	0.00%	大買/大賣/
2021/04/28	185	201.96	109	203.14	201.00	76	28,586	0.27%	大買/大賣/
2021/04/27	115	200.33	68	200.81	195.50	47	28,353	0.17%	大買/
2021/04/26	87	194.40	134	195.97	196.50	-47	28,220	-0.17%	大賣/
2021/04/23	59	179.63	180	184.76	193.50	-121	28,108	-0.43%	大賣/鉅額交易
2021/04/22	179	183.02	118	183.83	176.00	61	28,446	0.21%	大買/大賣/
2021/04/21	68	176.12	72	180.10	179.00	-4	28,387	-0.01%
2021/04/20	48	197.78	22.1	198.51	182.00	25.9	27,900	0.09%
2021/04/19	183.1	201.05	18	204.06	198.50	165.1	27,235	0.61%	大買/鉅額交易
2021/04/16	188	229.36	76.2	229.53	220.50	111.8	27,122	0.41%	大買/鉅額交易
2021/04/15	15.1	209.74	177	212.10	220.00	-161.9	26,314	-0.62%	大賣/鉅額交易
2021/04/14	71	193.44	72	207.72	200.00	-1	25,679	0.00%
2021/04/13	134	209.33	127	216.51	202.50	7	24,924	0.03%	大買/大賣/
2021/04/12	122	206.95	16	208.72	202.50	106	24,342	0.44%	大買/鉅額交易
2021/04/09	413	238.84	271.1	234.98	225.00	141.9	23,930	0.59%	大買/大賣/鉅額交易
2021/04/08	45.1	230.63	145	231.65	236.50	-99.9	23,464	-0.43%	大賣/
2021/04/07	116	217.38	12	216.96	215.00	104	23,107	0.45%	大買/鉅額交易
2021/04/06	28.1	215.85	13	217.65	218.50	15.1	22,891	0.07%
2021/04/01	21	188.79	115	193.20	199.00	-94	22,675	-0.41%	大賣/
2021/03/31	9	183.50	16	183.81	181.00	-7	22,011	-0.03%
2021/03/30	7	184.14	4	180.00	183.50	3	22,479	0.01%
2021/03/29	12	172.46	104	173.92	174.00	-92	22,643	-0.41%	大賣/
2021/03/26	6	154.42	54	158.32	158.50	-48	23,226	-0.21%
2021/03/25	0	144.33	0	0.00	144.50	0	23,434	0.00%
2021/03/24	2	148.25	1	155.00	148.00	1	23,608	0.00%
2021/03/23	5	151.40	1	149.00	152.00	4	23,801	0.02%
2021/03/22	2	154.00	0	0.00	154.00	2	24,108	0.01%
2021/03/19	1	150.51	7	159.71	159.00	-6	24,041	-0.02%
2021/03/18	8	146.25	155	148.06	152.50	-147	23,912	-0.61%	大賣/鉅額交易
2021/03/17	363	145.66	49	139.12	139.00	314	23,843	1.32%	大買/鉅額交易
2021/03/16	154	143.34	161	147.87	148.50	-7	22,616	-0.03%	大買/大賣/
2021/03/15	35	130.37	36.6	132.46	135.00	-1.6	21,961	-0.01%
2021/03/12	29	118.45	35	119.09	123.00	-6	21,016	-0.03%
2021/03/11	12	107.79	14	109.07	112.00	-2	19,953	-0.01%
2021/03/10	15.1	104.07	16	104.44	102.00	-0.9	19,630	0.00%
2021/03/09	6	96.37	8	97.94	100.00	-2	19,296	-0.01%
2021/03/08	5	100.30	6	98.08	96.10	-1	19,365	-0.01%
2021/03/05	0	0.00	0	100.50	99.20	0	19,397	0.00%
2021/03/04	3	102.17	0	0.00	101.50	3	19,409	0.02%
2021/03/03	5	100.70	4	100.88	101.00	1	19,427	0.01%
2021/03/02	6	105.17	9	105.78	104.50	-3	19,354	-0.02%
2021/02/26	4	99.20	5.2	101.66	99.80	-1.2	19,082	-0.01%
2021/02/25	4	105.13	1	111.00	101.00	3	18,950	0.02%
2021/02/24	11	111.23	16	111.97	106.50	-5	18,832	-0.03%
2021/02/23	12	108.21	13	110.65	113.50	-1	18,669	-0.01%
2021/02/22	0	0.00	7	107.07	109.00	-7	18,470	-0.04%
2021/02/19	14	101.31	9.9	100.77	99.70	4.1	18,188	0.02%
2021/02/18	4.1	96.90	8	97.60	99.30	-3.9	17,890	-0.02%
2021/02/17	8	93.76	7	94.31	94.80	1	17,744	0.01%
2021/02/05	4	87.48	16	87.18	88.30	-12	17,606	-0.07%
2021/02/04	14	84.55	11	84.36	83.10	3	17,491	0.02%
2021/02/03	9	84.17	11	83.79	83.60	-2	17,453	-0.01%
2021/02/02	2	82.30	0	0.00	81.90	2	17,654	0.01%
2021/02/01	4	81.48	2	82.30	81.60	2	17,735	0.01%
2021/01/29	9	85.82	2	87.10	84.00	7	17,492	0.04%
2021/01/28	2	92.55	3	90.40	88.40	-1	17,286	-0.01%
2021/01/27	2	90.80	0	0.00	90.80	2	17,175	0.01%
2021/01/26	7	93.77	4	92.38	90.80	3	17,215	0.02%
2021/01/25	5	96.86	10	96.00	95.60	-5	16,996	-0.03%
2021/01/22	3	98.43	4	100.50	101.00	-1	17,006	-0.01%
2021/01/21	22	97.98	42	96.02	97.90	-20	16,945	-0.12%
2021/01/20	9	103.10	1	104.50	98.60	8	16,813	0.05%
2021/01/19	4	107.50	7	108.65	109.50	-3	16,898	-0.02%
2021/01/18	37	108.92	13	107.54	108.50	24	16,782	0.14%
2021/01/15	18	108.41	8	108.50	110.50	10	16,420	0.06%
2021/01/14	18	102.42	28.6	104.46	106.00	-10.6	15,638	-0.07%
2021/01/13	23	97.07	20	97.39	96.60	3	15,309	0.02%
2021/01/12	11	93.79	12	95.41	93.50	-1	15,066	-0.01%
2021/01/11	6	97.18	4.1	97.58	98.00	1.9	14,830	0.01%
2021/01/08	8	92.23	3	92.73	92.90	5	14,485	0.03%
2021/01/07	1	89.10	6	89.14	91.90	-5	14,161	-0.04%
2021/01/06	7	89.59	2	90.71	86.10	5	13,867	0.04%
2021/01/05	5.1	88.63	2	88.20	87.90	3.1	13,629	0.02%
2021/01/04	2	91.45	0	0.00	90.70	2	13,423	0.01%
2020/12/31	5	96.16	3	97.27	93.50	2	13,225	0.02%
2020/12/30	3	96.00	1.4	95.46	95.10	1.6	12,730	0.01%
2020/12/29	8	99.91	3	97.17	95.50	5	12,492	0.04%
2020/12/28	8	97.16	12.1	98.77	99.00	-4.1	12,246	-0.03%
2020/12/25	7	90.30	5	90.08	91.50	2	11,791	0.02%
2020/12/24	11	86.29	13.7	86.36	87.50	-2.7	11,465	-0.02%
2020/12/23	33	81.43	37	80.21	85.00	-4	10,799	-0.04%
2020/12/22	29	83.17	32	83.62	77.50	-3	10,442	-0.03%
2020/12/21	22	76.87	28.2	77.62	80.80	-6.2	9,725	-0.06%
2020/12/18	5	72.58	5.4	72.89	73.50	-0.4	9,411	0.00%
2020/12/17	13	70.05	18	70.56	72.20	-5	9,180	-0.05%
2020/12/16	20	69.81	13.1	69.36	68.40	6.9	8,966	0.08%
2020/12/15	3.5	68.48	5	69.12	67.70	-1.5	8,530	-0.02%
2020/12/14	2	69.10	7	68.98	68.50	-5	8,452	-0.06%
2020/12/11	9.1	69.22	4.1	68.72	68.70	5	8,405	0.06%
2020/12/10	13	70.90	14	68.13	67.50	-1	8,237	-0.01%
2020/12/09	3	68.40	12.2	68.96	69.90	-9.2	8,013	-0.11%
2020/12/08	1	64.90	0	0.00	66.50	1	7,848	0.01%
2020/12/07	5	63.38	6	64.65	65.10	-1	7,784	-0.01%
2020/12/04	3.4	64.99	3	66.00	64.80	0.4	7,756	0.01%
2020/12/03	1	66.60	7.1	67.57	67.40	-6.1	7,653	-0.08%
2020/12/02	13	68.22	12.1	68.86	66.50	0.9	7,624	0.01%
2020/12/01	20.1	67.94	5.7	66.53	65.70	14.4	7,342	0.20%
2020/11/30	11	64.91	18	65.15	66.60	-7	7,166	-0.10%
2020/11/27	0	0.00	1	62.40	62.50	-1	6,971	-0.01%
2020/11/26	3	61.73	3.7	60.84	61.90	-0.7	6,865	-0.01%
2020/11/25	2.2	59.60	14	59.38	59.10	-11.8	6,848	-0.17%
2020/11/24	0	0.00	14	61.04	60.90	-14	6,805	-0.21%
2020/11/23	8	60.78	3	60.63	60.10	5	6,790	0.07%
2020/11/20	7	60.06	6	58.89	59.80	1	6,750	0.01%
2020/11/19	21	59.90	22.7	59.60	58.40	-1.7	6,661	-0.03%
2020/11/18	6	57.42	2	57.45	57.20	4	6,590	0.06%
2020/11/17	2	57.35	4	57.83	57.40	-2	6,694	-0.03%
2020/11/16	14	57.68	2	58.85	57.00	12	6,670	0.18%
2020/11/13	4	56.70	7	57.17	57.10	-3	6,614	-0.05%
2020/11/12	5	56.82	2	57.75	55.00	3	6,515	0.05%
2020/11/11	3.3	55.75	4	56.23	56.30	-0.7	6,390	-0.01%
2020/11/10	15	55.99	6	55.62	56.30	9	6,437	0.14%
2020/11/09	0	0.00	5.2	54.72	54.80	-5.2	6,022	-0.09%
2020/11/06	0	0.00	3.1	49.86	49.90	-3.1	5,797	-0.05%
2020/11/05	0	0.00	0.7	50.10	50.30	-0.7	5,845	-0.01%
2020/11/04	1	49.45	1	49.30	50.40	0	5,846	0.00%
2020/11/03	2	49.90	0	0.00	49.70	2	5,814	0.03%
2020/11/02	3.2	52.27	0	0.00	52.00	3.2	5,817	0.06%
2020/10/30	15	52.53	13	52.54	51.20	2	5,847	0.03%
2020/10/29	4	51.20	20.6	51.16	52.50	-16.6	5,939	-0.28%
2020/10/28	23.3	50.00	16.9	50.47	51.20	6.4	5,850	0.11%
2020/10/27	3	48.73	5	48.75	48.40	-2	5,502	-0.04%
2020/10/26	5.3	47.20	0	0.00	47.00	5.3	5,212	0.10%
2020/10/14	3	33.42	0	0.00	33.50	3	5,038	0.06%
2020/10/13	0	0.00	1	33.75	33.80	-1	5,092	-0.02%
2020/10/12	7	33.79	2	32.75	32.60	5	5,098	0.10%
2020/10/08	0	0.00	2	33.95	34.15	-2	5,174	-0.04%
2020/10/06	2	33.70	3	33.55	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	1	32.85	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	1	32.65	32.70	-1	5,976	-0.02%
2020/09/29	2	32.38	2	32.55	32.30	0	6,154	0.00%
2020/09/28	0	0.00	1	31.60	31.75	-1	6,419	-0.02%
2020/09/25	0	0.00	5	30.80	30.55	-5	6,892	-0.07%
2020/09/23	1	33.35	0	0.00	33.30	1	7,630	0.01%
2020/09/22	2	32.33	1	32.90	33.60	1	7,661	0.01%
2020/09/21	7	34.03	2	33.78	33.40	5	7,659	0.07%
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/17	1	33.20	0	33.05	33.20	1	7,920	0.01%
2020/09/15	0	0.00	1	33.45	33.05	-1	8,308	-0.01%
2020/09/10	1	32.90	1	33.45	32.65	0	8,504	0.00%
2020/09/09	0	0.00	4	31.70	32.20	-4	8,541	-0.05%
2020/09/08	4	32.15	0	0.00	32.20	4	8,754	0.05%
2020/09/07	0	0.00	1	32.75	32.35	-1	8,899	-0.01%
2020/09/03	1	32.65	1	33.20	32.90	0	9,178	0.00%
2020/09/01	2	32.53	1	32.55	32.55	1	9,341	0.01%
2020/08/31	3	33.52	1	33.05	33.05	2	9,520	0.02%
2020/08/28	5	32.25	4	32.05	32.70	1	9,623	0.01%
2020/08/27	0	0.00	18	32.62	32.10	-18	9,829	-0.18%
2020/08/25	0	0.00	10	33.70	33.25	-10	9,811	-0.10%
2020/08/24	5	33.85	5	33.25	33.20	0	9,816	0.00%
2020/08/21	6	33.58	1	33.75	33.45	5	9,858	0.05%
2020/08/20	6	33.00	4	32.80	32.95	2	9,864	0.02%
2020/08/19	4	36.40	2	36.15	35.95	2	9,753	0.02%
2020/08/18	2	37.80	0	0.00	37.05	2	9,735	0.02%
2020/08/17	11	37.20	3	37.27	37.30	8	9,709	0.08%
2020/08/14	4	36.50	1	36.40	36.40	3	9,816	0.03%
2020/08/13	4	37.39	4	38.16	36.85	0	9,891	0.00%
2020/08/12	2	36.43	20	37.68	37.95	-18	9,990	-0.18%
2020/08/11	0	0.00	20	36.48	35.85	-20	9,929	-0.20%
2020/08/10	9	37.10	0	0.00	37.00	9	10,113	0.09%
2020/08/07	0	0.00	1	37.85	37.90	-1	10,364	-0.01%
2020/08/06	1	37.60	1	38.15	37.50	0	11,129	0.00%
2020/08/05	6	38.07	11	38.25	38.45	-5	11,261	-0.04%
2020/08/04	15	37.52	0	0.00	36.95	15	11,444	0.13%
2020/08/03	1	37.00	0	0.00	37.00	1	11,809	0.01%
2020/07/31	12	37.27	15	36.92	36.85	-3	12,486	-0.02%
2020/07/30	0	0.00	1	36.85	36.70	-1	12,943	-0.01%
2020/07/29	5	35.50	19	35.32	35.75	-14	13,194	-0.11%
2020/07/28	1	36.00	15	35.77	35.55	-14	13,258	-0.11%
2020/07/27	4	36.98	0	0.00	36.70	4	13,268	0.03%
2020/07/24	16	38.19	12	38.47	36.00	4	13,356	0.03%
2020/07/23	7	36.92	27	37.41	38.00	-20	13,411	-0.15%
2020/07/22	0	0.00	16	36.53	36.20	-16	13,559	-0.12%
2020/07/21	7	36.16	0	0.00	36.20	7	13,699	0.05%
2020/07/20	19	35.70	8	35.83	35.85	11	13,805	0.08%
2020/07/17	14	35.60	5	36.35	35.45	9	13,933	0.06%
2020/07/16	1	37.05	15	36.55	36.30	-14	13,969	-0.10%
2020/07/15	12	37.74	12	37.20	36.85	0	14,073	0.00%
2020/07/14	16	37.76	14	37.72	37.60	2	14,035	0.01%
2020/07/13	5	38.40	5	37.60	38.35	0	13,921	0.00%
2020/07/10	36	37.45	11	37.64	36.50	25	13,910	0.18%
2020/07/09	7	37.05	9	37.39	37.20	-2	13,865	-0.01%
2020/07/08	3	37.30	9	37.76	37.60	-6	13,782	-0.04%
2020/07/07	10	37.16	8	37.06	37.05	2	13,740	0.01%
2020/07/06	6	37.74	6	38.13	38.05	0	13,518	0.00%
2020/07/03	4	36.06	24	35.39	36.95	-20	13,152	-0.15%
2020/07/02	10	33.43	13	33.47	33.70	-3	12,618	-0.02%
2020/07/01	0	0.00	3	32.35	32.50	-3	12,526	-0.02%
2020/06/30	0	0.00	9	32.33	32.20	-9	12,521	-0.07%
2020/06/29	7	32.24	3	32.75	32.10	4	12,586	0.03%
2020/06/24	0	0.00	2	34.00	33.40	-2	12,549	-0.02%
2020/06/23	8	33.54	17	33.61	34.10	-9	12,422	-0.07%
2020/06/22	0	0.00	11	33.10	32.65	-11	12,237	-0.09%
2020/06/19	15	32.90	10	32.75	32.75	5	12,203	0.04%
2020/06/18	4	32.78	5	32.56	32.40	-1	12,136	-0.01%
2020/06/17	1	32.35	15	32.17	32.15	-14	12,097	-0.12%
2020/06/16	4	32.38	0	0.00	32.15	4	12,131	0.03%
2020/06/15	4	32.88	5	32.76	32.30	-1	12,122	-0.01%
2020/06/12	14	32.42	15	31.63	32.65	-1	12,011	-0.01%
2020/06/11	12	33.27	21	32.31	31.65	-9	12,006	-0.07%
2020/06/10	6	32.79	0	0.00	32.45	6	11,876	0.05%
2020/06/09	5	32.70	15	32.40	32.45	-10	12,063	-0.08%
2020/06/08	7	32.81	8	32.46	32.25	-1	12,309	-0.01%
2020/06/05	30	32.89	3	32.83	32.65	27	12,621	0.21%
2020/06/04	14	32.28	10	32.41	32.30	4	12,878	0.03%
2020/06/03	17	31.73	7	32.14	32.20	10	12,993	0.08%
2020/06/02	15	30.98	0	0.00	30.65	15	13,175	0.11%
2020/06/01	3	30.80	0	0.00	30.80	3	13,257	0.02%
2020/05/29	4	30.35	4	30.30	30.35	0	13,309	0.00%
2020/05/28	7	30.89	1	31.20	30.15	6	13,487	0.04%
2020/05/27	8	30.96	16	30.95	30.80	-8	13,504	-0.06%
2020/05/25	6	30.86	0	0.00	30.85	6	13,651	0.04%
2020/05/22	0	0.00	6	31.75	31.10	-6	13,957	-0.04%
2020/05/21	14	32.35	3	32.52	32.30	11	13,961	0.08%
2020/05/20	11	31.94	17	31.62	32.00	-6	13,923	-0.04%
2020/05/19	18	32.09	2	31.85	31.85	16	13,972	0.11%
2020/05/18	13	30.52	22	30.45	30.00	-9	13,885	-0.06%
2020/05/15	10	31.59	19	31.47	31.20	-9	14,215	-0.06%
2020/05/14	23	31.29	12	31.14	31.15	11	14,552	0.08%
2020/05/13	51	30.90	42	31.49	31.60	9	14,457	0.06%
2020/05/12	5	31.98	13	31.43	32.10	-8	13,689	-0.06%
2020/05/11	34	32.17	11	34.00	31.95	23	13,404	0.17%
2020/05/08	14	36.17	20	35.94	35.50	-6	13,050	-0.05%
2020/05/07	32	36.16	33	36.01	36.50	-1	12,651	-0.01%
2020/05/06	14	34.87	12	36.06	35.00	2	11,977	0.02%
2020/05/05	16	33.86	5	33.76	33.70	11	11,439	0.10%
2020/05/04	0	0.00	2.3	32.87	32.85	-2.3	11,179	-0.02%
2020/04/30	12	31.75	12	32.06	32.20	0	11,116	0.00%
2020/04/29	30	32.19	15.5	32.55	32.05	14.5	11,001	0.13%
2020/04/28	9	33.01	13.3	32.50	31.45	-4.3	10,887	-0.04%
2020/04/27	4	33.77	12	33.53	33.15	-8	10,629	-0.08%
2020/04/24	24	31.62	44	32.00	32.20	-20	10,392	-0.19%
2020/04/23	12	30.69	2	30.90	30.90	10	10,362	0.10%
2020/04/22	5	29.95	2	30.15	30.15	3	10,319	0.03%
2020/04/21	5	31.68	6	30.67	30.15	-1	10,212	-0.01%
2020/04/20	22	31.50	6	31.45	31.70	16	10,104	0.16%
2020/04/17	5	34.47	5	33.56	33.45	0	10,046	0.00%
2020/04/16	1	32.70	38	33.66	34.05	-37	10,117	-0.37%
2020/04/15	0	0.00	9	34.68	33.00	-9	10,158	-0.09%
2020/04/14	7	32.91	20	33.02	33.40	-13	9,868	-0.13%
2020/04/13	3	31.52	33	32.00	31.90	-30	9,705	-0.31%
2020/04/10	4	31.81	9	31.43	31.35	-5	9,633	-0.05%
2020/04/09	22	31.20	4.4	31.00	31.40	17.6	9,501	0.19%
2020/04/08	4	29.78	4	30.51	30.75	0	9,417	0.00%
2020/04/07	11	28.93	24	29.95	30.00	-13	9,309	-0.14%
2020/04/06	12	28.48	12	28.29	28.40	0	9,176	0.00%
2020/04/01	9	28.22	2	28.10	28.10	7	9,128	0.08%
2020/03/31	2	28.40	9	29.15	28.30	-7	9,101	-0.08%
2020/03/30	10	27.26	7	27.13	28.90	3	9,008	0.03%
2020/03/27	6	28.18	12	27.44	27.10	-6	8,949	-0.07%
2020/03/26	4	26.88	11	27.78	27.95	-7	8,942	-0.08%
2020/03/25	3	26.98	3	26.95	26.70	0	8,942	0.00%
2020/03/24	12	26.56	6	26.36	26.30	6	8,869	0.07%
2020/03/23	3	25.70	10	25.21	25.65	-7	8,837	-0.08%
2020/03/20	15	26.59	0	0.00	26.65	15	8,873	0.17%
2020/03/19	6	26.49	11.4	25.33	25.10	-5.4	8,813	-0.06%
2020/03/18	5	27.00	10	27.49	27.10	-5	8,750	-0.06%
2020/03/17	1	26.95	0	0.00	27.25	1	8,738	0.01%
2020/03/16	2	27.10	2	26.30	26.30	0	8,655	0.00%
2020/03/13	0	0.00	10	26.20	26.65	-10	8,542	-0.12%
2020/03/12	12	29.68	26	29.13	28.95	-14	8,308	-0.17%
2020/03/11	13	32.19	17	32.77	32.15	-4	8,032	-0.05%
2020/03/10	29	31.58	13	31.51	31.15	16	7,669	0.21%
2020/03/09	17	31.44	0	0.00	30.50	17	7,272	0.23%
2020/03/06	5	32.32	28	32.75	33.05	-23	7,047	-0.33%
2020/03/05	7	30.91	3	31.22	31.00	4	6,669	0.06%
2020/03/04	3	30.32	0.7	30.60	30.65	2.3	6,657	0.03%
2020/03/03	2	30.73	6	31.42	31.05	-4	6,666	-0.06%
2020/03/02	0	30.00	0	0.00	30.15	0	6,555	0.00%
2020/02/27	4	30.26	1	29.55	30.40	3	6,519	0.05%
2020/02/26	1	29.35	7	30.01	30.15	-6	6,680	-0.09%
2020/02/25	11	30.00	2	29.75	29.35	9	6,769	0.13%
2020/02/24	6	31.29	27	31.04	31.70	-21	6,480	-0.32%
2020/02/21	33	31.86	7	31.64	31.55	26	6,512	0.40%
2020/02/20	22	31.67	41	31.34	31.30	-19	6,546	-0.29%
2020/02/19	4	31.41	10	31.64	31.80	-6	6,446	-0.09%
2020/02/18	18	31.20	3	31.60	31.60	15	6,342	0.24%
2020/02/17	0	0.00	12	30.64	31.20	-12	6,005	-0.20%
2020/02/14	32	26.67	8	28.05	28.40	24	5,467	0.44%
2020/02/12	2	25.25	1	26.15	26.05	1	5,171	0.02%
2020/02/10	5	24.55	0	0.00	24.30	5	5,357	0.09%
2020/02/07	0	0.00	7	25.46	24.80	-7	5,375	-0.13%
2020/02/06	12	25.70	0	0.00	25.55	12	5,398	0.22%
2020/02/03	1	24.80	7	24.90	25.15	-6	5,465	-0.11%
2020/01/31	1	25.70	2	25.90	25.50	-1	5,467	-0.02%
2020/01/30	0	0.00	10	25.78	25.75	-10	5,524	-0.18%
2020/01/20	0	0.00	6	27.45	27.50	-6	5,616	-0.11%
2020/01/17	0	0.00	4	27.18	27.55	-4	5,571	-0.07%
2020/01/16	11	26.53	5	26.58	26.70	6	5,429	0.11%
2020/01/15	2	25.95	3	25.93	26.00	-1	5,297	-0.02%
2020/01/14	1	25.45	0	0.00	25.65	1	5,214	0.02%
2020/01/13	0	0.00	4.2	25.36	25.40	-4.2	5,169	-0.08%
2020/01/10	1	25.45	12	25.38	25.60	-11	5,054	-0.22%
2020/01/09	3	24.62	10	24.20	24.85	-7	4,879	-0.14%
2020/01/03	1	24.10	1	24.15	23.75	0	4,703	0.00%
2020/01/02	0	0.00	2	24.20	24.00	-2	4,685	-0.04%
2019/12/30	0	0.00	1	23.80	23.75	-1	4,636	-0.02%
2019/12/26	2	23.60	3	23.52	23.65	-1	4,622	-0.02%
2019/12/24	3	23.40	0	0.00	23.40	3	4,607	0.07%
2019/12/23	4	23.44	1	23.65	23.40	3	4,582	0.07%
2019/12/20	38	24.38	1	24.35	24.15	37	4,497	0.82%
2019/12/18	1	24.65	0	0.00	24.75	1	4,409	0.02%
2019/12/17	6	24.70	0	0.00	24.40	6	4,394	0.14%
2019/12/13	0	0.00	1	24.90	24.70	-1	4,325	-0.02%
2019/12/09	0	0.00	1	25.65	25.60	-1	4,095	-0.02%
2019/12/04	0	0.00	6	26.55	26.25	-6	3,948	-0.15%
2019/12/03	0	0.00	11	26.26	26.50	-11	3,903	-0.28%
2019/12/02	10	25.95	0	0.00	25.80	10	3,803	0.26%
2019/11/28	0	0.00	7	26.25	26.30	-7	3,710	-0.19%
2019/11/27	0	0.00	2	26.05	26.10	-2	3,641	-0.05%
2019/11/26	5	25.60	0	0.00	25.70	5	3,573	0.14%
2019/11/22	8	25.24	6	25.24	25.50	2	3,237	0.06%
2019/11/20	0	0.00	3	24.05	24.75	-3	2,943	-0.10%
2019/11/19	12	24.53	0	0.00	23.85	12	2,829	0.42%
2019/11/18	0	0.00	13	24.52	24.80	-13	2,650	-0.49%
2019/11/15	3	24.10	0	0.00	24.05	3	2,588	0.12%
2019/11/14	10	23.45	2	23.70	23.55	8	2,534	0.32%
2019/11/13	2	24.75	0	0.00	24.80	2	2,443	0.08%
2019/11/12	0	0.00	23	24.64	24.95	-23	2,389	-0.96%
2019/11/08	10	25.50	13	24.69	24.90	-3	2,305	-0.13%
2019/11/06	0	0.00	27	24.25	24.05	-27	2,100	-1.29%
2019/11/04	42	24.43	11	24.77	24.00	31	2,008	1.54%
2019/11/01	0	0.00	7	24.15	24.10	-7	1,906	-0.37%
2019/10/31	1	23.60	1	24.45	23.80	0	1,885	0.00%
2019/10/30	0	0.00	10	23.95	23.90	-10	1,832	-0.55%
2019/10/29	1	23.65	0	0.00	23.40	1	1,786	0.06%
2019/10/28	13	24.10	29.6	24.01	24.90	-16.6	1,648	-1.01%
2019/10/25	20	23.00	1	22.85	22.95	19	1,460	1.30%
2019/10/24	5	22.65	0	0.00	22.50	5	1,461	0.34%
2019/10/22	0	0.00	3	22.80	22.60	-3	1,511	-0.20%
2019/10/15	5	22.25	0	0.00	22.20	5	1,518	0.33%
2019/10/14	0	0.00	1	21.95	21.85	-1	1,489	-0.07%
2019/10/08	0	0.00	1	21.70	21.60	-1	1,503	-0.07%
2019/10/04	1	21.60	0	0.00	21.55	1	1,550	0.06%
2019/10/03	0	0.00	1	21.60	21.65	-1	1,559	-0.06%
2019/10/02	0	0.00	1	21.25	21.30	-1	1,561	-0.06%
2019/09/27	1	21.35	0	0.00	21.10	1	1,573	0.06%
2019/09/26	0	0.00	1	21.80	21.65	-1	1,575	-0.06%
2019/09/25	1	21.60	0	0.00	21.55	1	1,605	0.06%
2019/09/23	2	21.95	0	0.00	21.95	2	1,597	0.13%
2019/09/20	0	0.00	1	22.05	22.10	-1	1,591	-0.06%
2019/09/19	4	21.65	0	0.00	21.70	4	1,579	0.25%
2019/09/17	1	22.05	0	0.00	22.05	1	1,556	0.06%
2019/09/04	0	0.00	2	23.25	23.20	-2	1,652	-0.12%
2019/09/02	2	23.53	0	0.00	23.75	2	1,629	0.12%
2019/08/30	0	0.00	1	23.20	22.75	-1	1,586	-0.06%
2019/08/29	1	22.85	1	23.05	22.85	0	1,557	0.00%
2019/07/29	1	23.05	0	0.00	22.80	1	2,095	0.05%
2019/07/25	0	0.00	2	23.98	23.95	-2	2,047	-0.10%
2019/07/24	0	0.00	2	23.30	23.30	-2	2,018	-0.10%
2019/07/23	0	0.00	8	23.01	23.15	-8	2,126	-0.38%
2019/07/16	0	0.00	1	23.55	23.65	-1	2,784	-0.04%
2019/07/12	2	23.93	0	0.00	23.85	2	2,868	0.07%
2019/07/11	1	23.80	0	0.00	23.75	1	2,904	0.03%
2019/07/10	0	0.00	1	23.85	23.90	-1	2,978	-0.03%
2019/07/09	1	23.60	0	0.00	23.65	1	2,993	0.03%
2019/07/08	6	23.50	5	23.60	23.50	1	3,029	0.03%
2019/07/05	20	23.50	1	23.25	23.40	19	3,108	0.61%
2019/07/04	0	0.00	35	23.42	23.50	-35	3,328	-1.05%
2019/07/02	36	24.00	5	24.10	24.10	31	3,462	0.90%
2019/06/28	0	0.00	4	23.15	23.15	-4	3,492	-0.11%
2019/06/20	0	0.00	3	23.20	23.30	-3	3,805	-0.08%
2019/06/19	2	22.80	0	0.00	22.80	2	4,080	0.05%
2019/06/18	5	22.75	0	0.00	22.60	5	4,151	0.12%
2019/06/14	1	22.90	0	0.00	22.50	1	4,553	0.02%
2019/06/05	2	22.25	2	22.03	21.90	0	4,892	0.00%
2019/06/04	0	0.00	1	21.85	21.70	-1	4,887	-0.02%
2019/05/30	0	0.00	16	21.02	21.40	-16	4,900	-0.33%
2019/05/29	1	20.15	0	0.00	20.30	1	4,876	0.02%
2019/05/28	2	20.45	2	20.45	20.30	0	4,967	0.00%
2019/05/27	15	20.63	0	0.00	20.30	15	5,023	0.30%
2019/05/23	1	21.25	1	21.00	21.25	0	5,040	0.00%
2019/05/21	1	19.95	0	0.00	20.60	1	4,972	0.02%
2019/05/17	10	22.55	0	0.00	21.60	10	4,992	0.20%
2019/05/15	5	22.40	6	22.45	22.40	-1	5,052	-0.02%
2019/05/14	6	21.90	0	0.00	22.05	6	5,089	0.12%
2019/05/13	3	22.05	1	22.05	22.05	2	5,062	0.04%
2019/05/10	2	23.25	70	23.67	23.20	-68	5,029	-1.35%
2019/05/09	1	24.00	33	23.19	23.20	-32	5,053	-0.63%
2019/05/07	1	24.65	10	24.60	24.45	-9	5,027	-0.18%
2019/05/06	80	24.56	0	0.00	24.30	80	5,004	1.60%
2019/05/03	1	25.05	0	0.00	25.05	1	4,991	0.02%
2019/05/02	20	24.85	0	0.00	24.85	20	5,002	0.40%
2019/04/29	1	25.20	0	0.00	24.95	1	4,995	0.02%
2019/04/26	3	26.27	1	26.55	26.50	2	4,899	0.04%
2019/04/24	2	25.85	4	25.65	25.70	-2	4,724	-0.04%
2019/04/23	2	26.20	0	0.00	26.20	2	4,795	0.04%
2019/04/22	1.4	26.18	41	26.28	26.50	-39.6	4,687	-0.85%
2019/04/19	4	24.53	4	24.76	24.80	0	4,529	0.00%
2019/04/18	5	24.40	0	0.00	24.00	5	4,587	0.11%
2019/04/17	2	24.75	1	25.10	24.65	1	4,558	0.02%
2019/04/16	20	24.57	0	0.00	24.60	20	4,542	0.44%
2019/04/15	4	25.45	1	26.00	25.30	3	4,502	0.07%
2019/04/12	1	25.35	0	0.00	25.40	1	4,497	0.02%
2019/04/11	7	25.72	5	25.40	25.60	2	4,521	0.04%
2019/04/10	0	0.00	1	26.10	26.35	-1	4,474	-0.02%
2019/04/09	15	24.96	2	24.80	25.70	13	4,267	0.30%
2019/04/08	0	0.00	9	25.70	25.45	-9	4,219	-0.21%
2019/04/03	0	0.00	10	25.05	25.05	-10	4,227	-0.24%
2019/04/02	0	25.25	8	25.28	25.35	-8	4,248	-0.19%
2019/04/01	0	0.00	2	25.10	24.65	-2	4,283	-0.05%
2019/03/29	5	25.05	0	0.00	24.80	5	4,284	0.12%
2019/03/28	0	24.40	1	24.45	24.55	-1	4,338	-0.02%
2019/03/27	5	25.24	12	25.38	25.20	-7	4,472	-0.16%
2019/03/26	1	25.80	2	26.70	25.80	-1	4,726	-0.02%
2019/03/25	5	25.82	1	26.00	26.00	4	4,815	0.08%
2019/03/22	5	26.39	136	26.56	26.50	-131	4,912	-2.67%	大賣/鉅額交易
2019/03/21	128	25.10	3	25.30	25.05	125	4,949	2.53%	大買/鉅額交易
2019/03/20	2	25.73	30	25.37	25.10	-28	4,913	-0.57%
2019/03/19	2	24.68	170	24.93	25.25	-168	4,776	-3.52%	大賣/鉅額交易
2019/03/18	220	24.24	16	23.94	24.60	204	4,557	4.48%	大買/鉅額交易
2019/03/15	12	21.87	0	0.00	22.40	12	4,322	0.28%
2019/03/14	2	21.50	0	0.00	21.50	2	4,390	0.05%
2019/03/11	0	22.05	4	22.25	22.10	-4	4,487	-0.09%
2019/03/07	1	22.10	0	0.00	21.80	1	4,614	0.02%
2019/03/06	0	22.30	1	22.45	22.30	-1	4,631	-0.02%
2019/03/05	0	0.00	20	22.60	22.35	-20	4,644	-0.43%
2019/03/04	0	22.05	0	0.00	22.10	0	4,609	0.00%
2019/02/27	2	21.40	0	0.00	22.05	2	4,585	0.04%
2019/02/26	20	22.45	0	0.00	22.60	20	4,487	0.45%
2019/02/25	1	22.10	0	0.00	21.85	1	4,419	0.02%
2019/02/22	1	21.50	6	21.55	21.55	-5	4,356	-0.11%
2019/02/20	0	0.00	2	21.40	21.50	-2	4,351	-0.05%
2019/02/19	2	21.50	0	0.00	21.50	2	4,357	0.05%
2019/02/18	0	0.00	2	21.40	21.65	-2	4,349	-0.05%
2019/02/15	3	21.37	27	21.53	21.25	-24	4,246	-0.57%
2019/02/13	0	0.00	6	23.40	23.60	-6	4,144	-0.14%
2019/02/11	6	23.20	0	0.00	23.20	6	4,110	0.15%
2019/01/30	10	23.00	0	0.00	22.65	10	4,084	0.24%
2019/01/28	0	0.00	4	22.73	22.90	-4	4,025	-0.10%
2019/01/23	1	21.75	2	22.30	22.30	-1	4,006	-0.02%
2019/01/22	2	21.90	0	0.00	21.80	2	3,980	0.05%
2019/01/21	2	21.90	1	22.20	21.90	1	3,978	0.03%
2019/01/18	2	22.00	0	0.00	22.05	2	3,976	0.05%
2019/01/17	1	21.90	1	22.00	21.85	0	3,997	0.00%
2019/01/16	10	21.87	1	22.00	21.70	9	4,009	0.22%
2019/01/14	10	22.88	0	0.00	22.30	10	3,834	0.26%
2019/01/11	11	22.75	0	0.00	22.70	11	3,793	0.29%
2019/01/10	4	22.93	0	0.00	22.90	4	3,735	0.11%
2019/01/09	2	24.30	0	0.00	24.30	2	3,626	0.06%
2019/01/08	5	24.04	0	0.00	24.10	5	3,594	0.14%
2019/01/07	4	24.15	0	0.00	24.10	4	3,565	0.11%
2019/01/03	4	25.01	0	0.00	24.80	4	3,535	0.11%
2019/01/02	2	25.90	0	0.00	25.90	2	3,478	0.06%
2018/12/26	12	26.87	6	26.00	26.00	6	3,398	0.18%
2018/12/25	4	27.45	14	27.79	27.35	-10	3,315	-0.30%
2018/12/24	0	0.00	7	29.11	28.45	-7	3,268	-0.21%
2018/12/22	4	28.11	0	0.00	28.25	4	3,174	0.13%
2018/12/21	1	27.10	2	27.85	28.25	-1	3,155	-0.03%
2018/12/20	2	27.78	5	27.90	27.85	-3	3,073	-0.10%
2018/12/19	6	29.18	12	29.17	29.30	-6	2,877	-0.21%
2018/12/18	2	28.75	0	0.00	28.25	2	2,555	0.08%
2018/12/17	2	28.30	4	28.78	28.10	-2	2,408	-0.08%
2018/12/14	2	28.25	2	28.50	29.00	0	2,227	0.00%
2018/12/13	2	26.60	0	0.00	26.60	2	1,878	0.11%
2018/12/12	0	0.00	1	26.25	26.00	-1	1,835	-0.05%
2018/12/11	4	25.00	0	0.00	25.75	4	1,795	0.22%
2018/12/10	17	25.36	8	25.04	24.85	9	1,772	0.51%
2018/12/07	0	0.00	15	27.30	27.45	-15	1,673	-0.90%
2018/12/05	15	26.32	0	0.00	26.30	15	1,527	0.98%
2018/12/04	2	27.30	0	0.00	26.85	2	1,524	0.13%
2018/12/03	2	26.85	13	26.62	26.85	-11	1,576	-0.70%
2018/11/29	1	24.90	0	0.00	24.90	1	1,470	0.07%
2018/11/27	0	0.00	2	24.33	24.40	-2	1,422	-0.14%
2018/11/26	0	0.00	1	23.60	23.60	-1	1,433	-0.07%
2018/11/23	5	23.20	0	0.00	23.20	5	1,483	0.34%
2018/11/22	1	23.45	0	0.00	23.45	1	1,496	0.07%
2018/11/21	2	24.10	0	0.00	24.10	2	1,510	0.13%
2018/11/16	0	0.00	2	25.00	24.90	-2	1,603	-0.12%
2018/11/08	0	0.00	11	24.02	24.15	-11	1,619	-0.68%
2018/11/02	0	0.00	3	23.47	23.60	-3	1,674	-0.18%
2018/11/01	3	23.13	11	23.19	23.30	-8	1,669	-0.48%
2018/10/31	3	22.60	6	22.86	22.60	-3	1,644	-0.18%
2018/10/30	5	22.43	0	0.00	22.50	5	1,639	0.30%
2018/10/29	0	0.00	5	22.55	22.40	-5	1,639	-0.30%
2018/10/26	2	22.70	0	0.00	22.70	2	1,640	0.12%
2018/10/25	5.6	23.05	0	0.00	23.25	5.6	1,618	0.35%
2018/10/24	0	0.00	2	23.00	23.35	-2	1,583	-0.13%
2018/10/23	4	22.45	8	23.10	22.45	-4	1,559	-0.26%
2018/10/22	0	0.00	4	22.25	22.05	-4	1,545	-0.26%
2018/10/12	2	20.20	2	20.40	20.40	0	1,569	0.00%
2018/10/03	0	0.00	10	25.15	24.95	-10	1,600	-0.62%
2018/09/27	0	0.00	3	24.82	24.95	-3	1,622	-0.18%
2018/09/26	3	24.43	0	0.00	24.40	3	1,623	0.18%
2018/09/20	1	24.55	1	25.05	25.05	0	1,684	0.00%
2018/09/10	0	0.00	5	24.10	24.85	-5	1,741	-0.29%
2018/09/07	2	23.70	16	25.51	24.10	-14	1,735	-0.81%
2018/09/05	0	0.00	97	26.59	26.75	-97	1,698	-5.71%
2018/09/04	0	0.00	85	26.53	26.40	-85	1,684	-5.05%
2018/09/03	0	0.00	79	26.52	26.55	-79	1,716	-4.60%
2018/08/31	0	0.00	140	26.60	26.80	-140	1,736	-8.06%	大賣/鉅額交易
2018/08/30	1	26.00	25	26.69	26.70	-24	1,769	-1.36%
2018/08/29	0	0.00	7	26.28	26.35	-7	1,819	-0.38%
2018/08/27	0	0.00	27	26.00	26.10	-27	1,825	-1.48%
2018/08/24	32	25.55	22	25.45	25.30	10	1,805	0.55%
2018/08/23	0	0.00	1	24.60	24.60	-1	1,756	-0.06%
2018/08/20	31	24.54	3	24.95	24.95	28	1,797	1.56%
2018/08/17	24	24.14	22	24.58	24.50	2	1,787	0.11%
2018/08/16	16	23.30	0	0.00	23.45	16	1,728	0.93%
2018/08/15	62	23.11	0	0.00	23.20	62	1,713	3.62%
2018/08/14	129	23.30	6	22.90	22.90	123	1,722	7.14%	大買/鉅額交易
2018/08/13	120	23.44	1	23.50	23.35	119	1,692	7.03%	大買/鉅額交易
2018/08/10	3	24.60	0	0.00	24.60	3	1,641	0.18%
2018/08/08	20	25.10	10	25.24	25.30	10	1,654	0.60%
2018/08/07	0	0.00	1	24.95	24.90	-1	1,651	-0.06%
2018/08/06	4	24.80	0	0.00	25.00	4	1,660	0.24%
2018/08/03	5	24.90	0	0.00	24.85	5	1,660	0.30%
2018/08/01	2	25.10	0	0.00	25.15	2	1,682	0.12%
2018/07/31	22	25.08	0	0.00	25.10	22	1,693	1.30%
2018/07/26	0	0.00	2	25.60	25.60	-2	1,714	-0.12%
2018/07/25	10	25.40	0	0.00	25.25	10	1,728	0.58%
2018/07/24	0	0.00	2	25.10	25.30	-2	1,793	-0.11%
2018/07/23	2	24.90	0	0.00	25.00	2	1,829	0.11%
2018/07/18	0	0.00	4	25.55	25.40	-4	1,915	-0.21%
2018/07/17	10	25.30	0	0.00	25.40	10	1,935	0.52%
2018/07/16	2	25.25	0	0.00	25.25	2	1,999	0.10%
2018/07/13	2	25.20	0	0.00	25.20	2	2,043	0.10%
2018/07/11	6	25.19	2	26.00	25.00	4	2,201	0.18%
2018/07/10	2	26.10	0	0.00	26.20	2	2,179	0.09%
2018/07/09	0	0.00	4	26.45	26.40	-4	2,233	-0.18%
2018/07/06	1	26.85	1	26.45	26.45	0	2,310	0.00%
2018/07/05	3	27.23	0	0.00	26.70	3	2,375	0.13%
2018/07/04	1	26.90	0	0.00	26.90	1	2,598	0.04%
2018/07/03	5	27.60	10	28.05	27.35	-5	2,807	-0.18%
2018/07/02	0	0.00	3	27.30	27.15	-3	2,785	-0.11%
2018/06/28	0	0.00	2	26.15	26.15	-2	3,001	-0.07%
2018/06/27	2	26.35	0	0.00	26.20	2	3,190	0.06%
2018/06/25	12	27.14	2	26.95	26.70	10	3,215	0.31%
2018/06/22	6	27.64	1	27.50	27.55	5	3,239	0.15%
2018/06/21	10	27.60	0	0.00	28.25	10	3,241	0.31%
2018/06/20	2	27.60	0	0.00	27.50	2	3,260	0.06%
2018/06/12	0	0.00	1	28.85	28.80	-1	3,308	-0.03%
2018/06/11	10	29.40	0	0.00	29.00	10	3,312	0.30%
2018/06/08	5	29.20	0	0.00	29.00	5	3,360	0.15%
2018/06/07	10	28.55	1	28.80	28.70	9	3,375	0.27%
2018/06/06	0	0.00	23	28.33	28.55	-23	3,365	-0.68%
2018/06/04	0	0.00	2	27.35	27.25	-2	3,463	-0.06%
2018/06/01	0	0.00	4	27.59	27.50	-4	3,592	-0.11%
2018/05/31	10	26.35	0	0.00	26.30	10	3,556	0.28%
2018/05/29	10	26.75	0	0.00	26.65	10	3,559	0.28%
2018/05/28	0	0.00	3	27.05	26.80	-3	3,554	-0.08%
2018/05/25	15	27.27	0	0.00	26.95	15	3,552	0.42%
2018/05/24	0	0.00	2	27.00	26.85	-2	3,553	-0.06%
2018/05/22	1	27.15	5	27.05	27.15	-4	3,583	-0.11%
2018/05/17	1	26.50	1	26.75	26.75	0	3,698	0.00%
2018/05/15	0	0.00	1	26.15	26.05	-1	3,716	-0.03%
2018/05/14	0	0.00	2	26.00	25.90	-2	3,817	-0.05%
2018/05/11	1	26.00	0	0.00	26.00	1	3,829	0.03%
2018/05/10	2	26.10	0	0.00	26.30	2	3,829	0.05%
2018/05/08	2	26.08	0	0.00	26.25	2	3,827	0.05%
2018/05/07	0	0.00	1	26.00	25.75	-1	3,827	-0.03%
2018/05/03	1	25.85	0	0.00	25.80	1	3,831	0.03%
2018/04/30	2	25.98	0	0.00	25.95	2	3,820	0.05%
2018/04/27	1	26.95	0	0.00	27.00	1	3,783	0.03%
2018/04/26	2	28.00	11	28.48	27.40	-9	3,796	-0.24%
2018/04/25	0	0.00	6	27.60	28.05	-6	3,770	-0.16%
2018/04/24	3	27.45	2	27.60	27.55	1	3,774	0.03%
2018/04/23	1	28.40	1	28.80	28.65	0	3,766	0.00%
2018/04/20	10	28.59	7	29.09	28.55	3	3,777	0.08%
2018/04/19	3	28.02	0	0.00	28.05	3	3,734	0.08%
2018/04/18	2	28.23	1	28.65	27.75	1	3,706	0.03%
2018/04/17	4	28.54	2	29.00	28.15	2	3,643	0.05%
2018/04/16	1	30.95	2	30.48	30.35	-1	3,572	-0.03%
2018/04/13	2	30.80	1	30.85	30.80	1	3,613	0.03%
2018/04/12	0	30.70	0	0.00	30.90	0	3,645	0.00%
2018/04/11	3	31.03	0	0.00	30.40	3	3,870	0.08%
2018/04/10	6	31.93	1	32.60	30.90	5	3,913	0.13%
2018/04/09	0	0.00	5	33.15	32.80	-5	3,788	-0.13%
2018/04/03	1	31.80	2	31.88	31.95	-1	3,589	-0.03%
2018/04/02	1	32.65	0	0.00	32.15	1	3,569	0.03%
2018/03/31	0	0.00	1	32.05	31.95	-1	3,438	-0.03%
2018/03/30	2	31.85	6.5	31.79	31.85	-4.5	3,369	-0.13%
2018/03/29	0	30.80	0	0.00	30.55	0	3,230	0.00%
2018/03/28	0	0.00	1	31.15	31.15	-1	3,283	-0.03%
2018/03/23	1	30.60	1	31.20	31.20	0	3,681	0.00%
2018/03/22	1	32.35	4	32.05	31.60	-3	3,690	-0.08%
2018/03/21	0	31.20	0	0.00	31.30	0	3,614	0.00%
2018/03/15	0	0.00	5	31.34	31.00	-5	3,752	-0.13%
2018/03/14	2	31.33	0	0.00	30.80	2	3,789	0.05%
2018/03/13	5	31.15	10	31.20	31.30	-5	3,722	-0.13%
2018/03/12	2	31.40	2	30.65	30.65	0	3,695	0.00%
2018/03/09	5	31.06	1	31.10	31.00	4	3,693	0.11%
2018/03/08	0	0.00	2	30.25	30.35	-2	3,609	-0.06%
2018/03/07	6	29.02	28	29.26	30.10	-22	3,560	-0.62%
2018/03/06	15	27.78	0	0.00	27.55	15	3,476	0.43%
2018/02/26	0	28.00	0	0.00	28.15	0	3,745	0.00%
2018/02/23	0	0.00	1	27.95	27.85	-1	3,757	-0.03%
2018/02/22	1	26.75	0	0.00	27.45	1	3,836	0.03%
2018/02/21	1	26.00	0	0.00	26.90	1	3,983	0.03%
2018/02/12	6	25.60	0	0.00	25.50	6	3,980	0.15%
2018/02/06	7	27.97	1	28.35	27.40	6	4,080	0.15%
2018/02/01	0	0.00	2	30.60	30.45	-2	4,371	-0.05%
2018/01/31	1	30.20	1	30.20	30.15	0	4,403	0.00%
2018/01/26	0	0.00	2	31.00	31.00	-2	4,473	-0.04%
2018/01/25	1	30.85	0	0.00	30.75	1	4,571	0.02%
2018/01/23	7	30.79	4	30.63	30.60	3	4,728	0.06%
2018/01/22	2	31.40	5	31.42	31.20	-3	4,778	-0.06%
2018/01/19	1	31.05	0	0.00	31.20	1	4,811	0.02%
2018/01/18	5	31.00	6	31.02	31.00	-1	4,819	-0.02%
2018/01/17	2	30.88	5	30.80	30.75	-3	4,832	-0.06%
2018/01/16	4	31.30	0	0.00	31.10	4	4,842	0.08%
2018/01/12	1	30.30	1	30.50	30.35	0	4,873	0.00%
2018/01/11	1	30.05	0	0.00	30.00	1	4,895	0.02%
2018/01/10	0	0.00	2	30.95	30.75	-2	4,931	-0.04%
2018/01/09	0	0.00	1	30.95	30.90	-1	4,960	-0.02%
2018/01/08	2	31.63	3	32.28	31.60	-1	4,948	-0.02%
2018/01/05	18	33.65	7	33.72	33.20	11	4,898	0.22%
2018/01/04	0	0.00	12	32.40	32.70	-12	4,675	-0.26%
2018/01/03	1	32.00	4	31.68	31.70	-3	4,688	-0.06%
2018/01/02	1	31.25	0	0.00	31.25	1	4,624	0.02%