奇鋐 (3017)-華南永昌-中正券商分點個股進出

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
638
漲跌
▼16
漲幅
-2.45%
成交量
8,423張
產業
上市電腦週邊類股
1335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-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	36	640.64	35	644.54	638.00	1	16,855	0.01%
2024/05/09	48	659.45	49	667.14	654.00	-1	17,255	-0.01%
2024/05/08	37.2	663.81	43	671.40	663.00	-5.8	17,262	-0.03%
2024/05/07	77	669.22	66	671.79	674.00	11	17,568	0.06%
2024/05/06	74	677.16	74	682.03	662.00	0	17,471	0.00%
2024/05/03	16.4	660.18	22	659.28	662.00	-5.6	17,273	-0.03%
2024/05/02	18	651.07	20	646.70	656.00	-2	17,248	-0.01%
2024/04/30	89	654.87	100	649.15	654.00	-11	17,183	-0.06%
2024/04/29	83	629.22	75	649.92	626.00	8	17,187	0.05%
2024/04/26	97.1	663.52	82	651.29	642.00	15.1	17,374	0.09%
2024/04/25	127	632.08	64	642.63	620.00	63	17,079	0.37%	大買/
2024/04/24	7	632.86	33.1	624.12	634.00	-26.1	16,953	-0.15%
2024/04/23	30.1	582.51	25.1	582.53	577.00	5	17,056	0.03%
2024/04/22	23.1	578.14	27.2	571.74	567.00	-4.1	16,992	-0.02%
2024/04/19	71.1	659.92	59	634.05	630.00	12.1	16,950	0.07%
2024/04/18	82	659.93	91.4	657.48	680.00	-9.4	16,936	-0.06%
2024/04/17	102.2	632.17	107	629.30	638.00	-4.9	16,835	-0.03%	大買/大賣/
2024/04/16	29.2	603.19	29	603.41	606.00	0.2	16,828	0.00%
2024/04/15	42.1	620.46	39	628.85	616.00	3	16,832	0.02%
2024/04/12	41	622.02	45	613.96	628.00	-4	16,897	-0.02%
2024/04/11	1	582.87	6.1	581.40	584.00	-5.1	16,653	-0.03%
2024/04/10	23.1	579.27	25	558.36	555.00	-1.9	16,608	-0.01%
2024/04/09	18	575.11	17	582.75	577.00	1	16,586	0.01%
2024/04/08	60	576.82	13.2	577.51	570.00	46.8	16,528	0.28%
2024/04/03	120.1	542.57	158.4	546.27	546.00	-38.3	16,589	-0.23%	大買/大賣/
2024/04/02	48.3	549.31	9	541.44	533.00	39.3	16,497	0.24%
2024/04/01	35	557.66	33	556.73	554.00	2	16,476	0.01%
2024/03/29	53	544.92	54	546.75	546.00	-1	16,382	-0.01%
2024/03/28	22.2	539.94	24.1	532.72	542.00	-1.9	16,272	-0.01%
2024/03/27	26	538.35	26.2	540.77	534.00	-0.2	16,176	0.00%
2024/03/26	44.4	542.75	21.4	564.26	541.00	23	16,093	0.14%
2024/03/25	45.3	583.16	41	587.27	583.00	4.3	15,929	0.03%
2024/03/22	35	591.66	37.1	588.41	589.00	-2.1	15,868	-0.01%
2024/03/21	37	592.73	63.5	582.75	585.00	-26.5	15,767	-0.17%
2024/03/20	75.2	571.37	73.3	572.98	567.00	2	15,677	0.01%
2024/03/19	66.7	606.11	58	575.38	569.00	8.7	15,465	0.06%
2024/03/18	70	619.09	59	619.25	623.00	11	15,226	0.07%
2024/03/15	71	579.58	118.9	586.92	599.00	-47.9	15,013	-0.32%	大賣/
2024/03/14	42.4	570.55	6.4	569.15	556.00	36	14,674	0.25%
2024/03/13	73.4	638.10	52	653.98	617.00	21.4	14,414	0.15%
2024/03/12	51	623.18	127.3	621.17	643.00	-76.3	13,964	-0.55%	大賣/
2024/03/11	71	590.52	78.4	589.84	585.00	-7.4	13,651	-0.05%
2024/03/08	89.4	592.53	20	602.60	574.00	69.4	13,426	0.52%
2024/03/07	22.3	614.79	28.4	610.90	599.00	-6.1	13,269	-0.05%
2024/03/06	64	620.58	70.1	612.77	630.00	-6.1	12,946	-0.05%
2024/03/05	64.6	566.22	55.5	571.13	585.00	9.1	12,713	0.07%
2024/03/04	65.5	554.02	76	553.08	554.00	-10.5	12,560	-0.08%
2024/03/01	28	541.57	20	546.20	539.00	8	12,472	0.06%
2024/02/29	60	528.42	65	520.88	532.00	-5	12,399	-0.04%
2024/02/27	59.1	515.11	76.2	509.11	508.00	-17.2	12,167	-0.14%
2024/02/26	12.1	499.63	11	497.64	500.00	1.1	12,143	0.01%
2024/02/23	17.1	502.58	13	514.46	498.50	4.1	12,107	0.03%
2024/02/22	55	517.44	44.4	524.33	520.00	10.6	12,045	0.09%
2024/02/21	23.3	482.69	23.1	490.84	495.00	0.2	12,019	0.00%
2024/02/20	28.1	484.74	26.8	482.68	483.00	1.3	11,975	0.01%
2024/02/19	9.2	494.91	7	490.00	486.00	2.2	11,954	0.02%
2024/02/16	54.7	503.57	10.1	527.25	510.00	44.6	12,023	0.37%
2024/02/15	0	0.00	54	523.54	534.00	-54	12,017	-0.45%
2024/02/05	95	487.08	91	490.15	485.50	4	11,947	0.03%
2024/02/02	41	477.26	39.3	479.56	478.00	1.7	11,799	0.01%
2024/02/01	93.3	456.08	96	448.06	457.50	-2.7	11,601	-0.02%
2024/01/31	5	422.80	7.2	421.03	425.50	-2.2	11,272	-0.02%
2024/01/30	27	417.93	32	412.38	429.50	-5	11,110	-0.05%
2024/01/29	53.1	390.30	72	388.19	390.50	-18.9	10,854	-0.17%
2024/01/26	3	382.33	75	382.27	386.00	-72	10,868	-0.66%
2024/01/25	8.3	390.21	11	389.23	389.50	-2.7	10,898	-0.02%
2024/01/24	21	387.12	23	384.26	387.50	-2	10,774	-0.02%
2024/01/23	5	381.20	7.1	385.33	386.50	-2.1	10,805	-0.02%
2024/01/22	69	374.72	85	372.13	380.50	-16	10,603	-0.15%
2024/01/19	33	344.85	31	343.05	346.00	2	10,366	0.02%
2024/01/18	58	337.16	116	343.83	334.50	-58	10,347	-0.56%	大賣/
2024/01/17	231	350.99	456	348.41	343.50	-225	10,285	-2.19%	大買/大賣/鉅額交易
2024/01/16	346	341.44	31	339.90	343.00	315	10,244	3.07%	大買/鉅額交易
2024/01/15	17	337.79	8	338.07	334.00	9	10,224	0.09%
2024/01/12	68	350.08	174	345.34	350.00	-106	10,164	-1.04%	大賣/鉅額交易
2024/01/11	1,007	333.30	911	344.63	346.50	96	9,909	0.97%	大買/大賣/
2024/01/10	30	324.50	805	324.12	329.00	-775	9,844	-7.87%	大賣/鉅額交易
2024/01/09	253	313.37	32	311.59	315.00	221	9,708	2.28%	大買/鉅額交易
2024/01/08	227	302.67	16.1	310.15	301.50	210.9	9,633	2.19%	大買/鉅額交易
2024/01/05	7	322.93	6	321.17	323.50	1	9,475	0.01%
2024/01/04	393	325.27	36	327.54	319.00	357	9,564	3.73%	大買/鉅額交易
2024/01/03	27	328.11	28.1	330.35	329.00	-1.1	9,628	-0.01%
2024/01/02	15	332.20	11	328.59	329.50	4	9,615	0.04%
2023/12/29	5	323.50	14	330.36	336.50	-9	9,631	-0.09%
2023/12/28	16	321.94	5	324.19	318.00	11	9,477	0.12%
2023/12/27	206	314.84	211	319.06	324.50	-5	9,478	-0.05%	大買/大賣/
2023/12/26	1	305.50	1	309.00	311.00	0	9,542	0.00%
2023/12/25	4	310.00	14	311.25	309.50	-10	9,822	-0.10%
2023/12/22	44	308.16	67	304.68	307.00	-23	9,954	-0.23%
2023/12/21	8	297.38	7	296.71	301.50	1	10,189	0.01%
2023/12/20	48	299.50	17	304.06	299.50	31	10,278	0.30%
2023/12/19	8	296.50	31	297.74	302.50	-23	10,483	-0.22%
2023/12/18	24	299.50	24	299.42	299.50	0	10,603	0.00%
2023/12/15	10	303.05	2	304.50	298.00	8	10,803	0.07%
2023/12/14	24	308.19	31	307.03	306.00	-7	10,986	-0.06%
2023/12/13	20	302.56	10	306.50	300.50	10	11,067	0.09%
2023/12/12	2.1	308.71	1	312.50	306.50	1.1	11,063	0.01%
2023/12/11	3	304.68	3	309.34	308.00	0	11,153	0.00%
2023/12/08	0.8	304.51	13	305.42	304.50	-12.2	11,191	-0.11%
2023/12/07	11	293.42	0	301.00	301.50	11	11,204	0.10%
2023/12/06	22.8	296.64	21.2	295.34	296.50	1.6	11,269	0.01%
2023/12/05	4.1	283.63	1	284.50	286.00	3.1	11,267	0.03%
2023/12/04	13.2	295.17	4.3	291.22	290.50	8.9	11,225	0.08%
2023/12/01	10	302.80	1	302.50	302.50	9	11,216	0.08%
2023/11/30	12	301.63	20	304.00	308.00	-8	11,223	-0.07%
2023/11/29	52	301.95	43	303.88	301.00	9	11,179	0.08%
2023/11/28	40	300.37	37	299.82	300.50	3	11,199	0.03%
2023/11/27	8.4	307.74	8	306.44	298.00	0.4	11,295	0.00%
2023/11/24	32	322.59	29	321.26	322.50	3	11,225	0.03%
2023/11/22	19	326.37	27	325.85	327.00	-8	11,240	-0.07%
2023/11/21	45	327.54	47	331.46	327.00	-2	11,394	-0.02%
2023/11/20	45	324.97	38	320.45	329.50	7	11,601	0.06%
2023/11/17	63	317.78	52	318.00	318.00	11	11,533	0.10%
2023/11/16	40	314.55	40	314.49	316.00	0	11,591	0.00%
2023/11/15	68.5	318.16	65	332.34	313.50	3.5	11,587	0.03%
2023/11/14	54.1	325.09	57.6	324.89	325.00	-3.5	11,556	-0.03%
2023/11/13	47.5	317.82	45	313.40	318.50	2.5	11,586	0.02%
2023/11/10	58	314.99	49	317.65	314.50	9	11,647	0.08%
2023/11/09	65	316.72	61	317.28	316.50	4	11,745	0.03%
2023/11/08	51.5	313.86	47	318.17	313.00	4.5	11,836	0.04%
2023/11/07	13	310.77	10	310.75	311.00	3	11,949	0.03%
2023/11/06	16	307.28	41	304.09	315.00	-25	12,182	-0.21%
2023/11/03	74	297.14	39	298.45	297.00	35	12,505	0.28%
2023/11/02	27.6	298.53	31	297.05	299.50	-3.4	12,747	-0.03%
2023/11/01	11	285.23	21	283.52	285.50	-10	13,055	-0.08%
2023/10/31	53	288.52	51	301.27	283.50	2	13,293	0.02%
2023/10/30	57	300.66	58	302.97	298.50	-1	13,521	-0.01%
2023/10/27	37	297.19	33.3	301.91	296.50	3.7	13,680	0.03%
2023/10/26	37	303.12	35	307.63	301.50	2	13,925	0.01%
2023/10/25	19	318.58	27	315.82	313.00	-8	14,064	-0.06%
2023/10/24	9	315.21	36	308.75	318.00	-27	14,224	-0.19%
2023/10/23	11	303.36	3.2	305.00	297.00	7.8	14,195	0.06%
2023/10/20	21.2	307.08	20.1	295.00	308.50	1	14,432	0.01%
2023/10/19	10	294.05	11.1	295.58	299.00	-1.1	14,621	-0.01%
2023/10/18	9.3	303.87	17.8	296.43	294.00	-8.5	14,918	-0.06%
2023/10/17	7	325.79	3	322.00	319.50	4	15,011	0.03%
2023/10/16	3	328.33	4.5	327.44	325.50	-1.5	15,049	-0.01%
2023/10/13	10	337.80	9	339.06	337.00	1	15,194	0.01%
2023/10/12	39	342.14	37	344.64	342.00	2	15,286	0.01%
2023/10/11	3.5	346.98	45	360.96	336.50	-41.5	15,413	-0.27%
2023/10/06	6	348.83	6	346.67	348.50	0	15,690	0.00%
2023/10/05	5.3	346.33	4	346.63	344.00	1.3	15,923	0.01%
2023/10/04	9.5	341.95	37	335.61	345.00	-27.5	15,976	-0.17%
2023/10/03	20	341.90	17	345.58	340.00	3	15,965	0.02%
2023/10/02	93.5	344.75	40	343.12	342.50	53.5	16,091	0.33%
2023/09/28	44	335.65	69	332.57	341.00	-25	16,017	-0.16%
2023/09/27	49.5	319.50	44	313.60	321.00	5.5	15,898	0.03%
2023/09/26	119	315.90	94	314.98	313.50	25	15,995	0.16%	大買/
2023/09/25	11	298.00	14	298.43	297.00	-3	16,091	-0.02%
2023/09/22	32	295.34	97	282.35	297.50	-65	16,369	-0.40%
2023/09/21	64	276.34	1	275.34	280.00	63.1	16,169	0.39%
2023/09/20	20	293.25	20	282.33	281.00	0	16,119	0.00%
2023/09/19	11	283.54	84	282.08	278.00	-73	16,033	-0.46%
2023/09/18	2.1	302.39	3	315.67	293.50	-0.9	15,942	-0.01%
2023/09/15	1.3	314.80	2	318.00	320.00	-0.8	15,953	0.00%
2023/09/14	4.7	318.60	4	315.25	318.00	0.7	16,122	0.00%
2023/09/13	2	304.00	2	302.50	304.00	0	16,333	0.00%
2023/09/12	1	308.50	0	0.00	306.00	1	16,622	0.01%
2023/09/11	7	316.57	2	326.00	311.50	5	16,910	0.03%
2023/09/08	34	336.85	34	344.34	337.00	0	16,934	0.00%
2023/09/07	8	338.00	2	342.25	342.00	6	17,183	0.03%
2023/09/06	4	341.87	7	341.14	343.50	-3	17,207	-0.02%
2023/09/05	1	330.49	0	0.00	330.50	1	17,309	0.01%
2023/09/04	1	328.00	17	328.26	328.50	-16	17,401	-0.09%
2023/09/01	2	330.25	25	329.08	329.00	-23	17,523	-0.13%
2023/08/31	82	331.62	13	322.85	334.50	69	17,651	0.39%
2023/08/30	17	338.79	6	339.83	335.50	11	17,734	0.06%
2023/08/29	4.4	336.91	33	339.70	335.00	-28.6	17,933	-0.16%
2023/08/28	17	339.82	15	342.23	338.50	2	18,015	0.01%
2023/08/25	16	363.19	61	359.79	354.00	-45	18,063	-0.25%
2023/08/24	35	371.83	16	381.78	387.00	19	17,950	0.11%
2023/08/23	3	362.67	3.1	360.12	356.00	-0.1	17,909	0.00%
2023/08/22	22	355.61	5	355.10	350.50	17	18,218	0.09%
2023/08/21	14	351.71	3	355.67	353.50	11	18,518	0.06%
2023/08/18	4	359.37	8	356.81	352.00	-4	18,472	-0.02%
2023/08/17	18	354.47	98	350.54	363.00	-80	18,342	-0.44%
2023/08/16	23	346.83	10	345.65	350.00	13	18,270	0.07%
2023/08/15	20.1	343.69	22	339.14	343.50	-1.9	18,323	-0.01%
2023/08/14	106	319.85	38	321.29	319.00	68	18,425	0.37%	大買/
2023/08/11	25	316.22	23	316.54	321.00	2	18,409	0.01%
2023/08/10	10	328.10	6	329.58	314.50	4	18,368	0.02%
2023/08/09	29	358.49	28	362.36	349.00	1	18,241	0.01%
2023/08/08	16	357.41	18.1	354.19	358.00	-2.1	17,976	-0.01%
2023/08/07	17.1	351.91	14	351.79	349.50	3.1	17,883	0.02%
2023/08/04	27	331.81	30.5	336.52	338.00	-3.5	17,657	-0.02%
2023/08/02	20.2	321.36	24	322.40	315.50	-3.8	17,537	-0.02%
2023/08/01	7	320.29	6.1	324.35	328.00	0.9	17,424	0.01%
2023/07/31	23	329.41	27	354.54	322.00	-4	17,773	-0.02%
2023/07/28	11	349.91	6	349.50	352.00	5	17,986	0.03%
2023/07/27	37.1	347.17	37	352.69	340.00	0.1	17,903	0.00%
2023/07/26	36	343.90	34	343.87	343.50	2	17,910	0.01%
2023/07/25	41	347.73	41	355.83	340.50	0	17,963	0.00%
2023/07/24	29	346.38	33	345.29	344.00	-4	17,926	-0.02%
2023/07/21	23	323.91	29	319.15	339.00	-6	17,679	-0.03%
2023/07/20	27	307.91	20.5	306.96	308.50	6.5	17,321	0.04%
2023/07/19	8	291.13	7	292.86	291.50	1	17,096	0.01%
2023/07/18	23	290.26	23.4	287.39	293.00	-0.4	17,121	0.00%
2023/07/17	105	288.32	145	282.46	285.00	-40	17,009	-0.24%	大買/大賣/
2023/07/14	60	291.66	21	290.38	293.50	39	16,859	0.23%
2023/07/13	40	299.69	48	302.01	288.00	-8	16,774	-0.05%
2023/07/12	211	292.13	213	292.77	287.50	-2	16,420	-0.01%	大買/大賣/
2023/07/11	51	283.26	49	281.03	283.50	2	16,252	0.01%
2023/07/10	249	275.70	249	278.26	273.00	0	16,127	0.00%	大買/大賣/
2023/07/07	39	272.00	37	276.45	270.00	2	16,187	0.01%
2023/07/06	10	274.20	5	276.96	273.50	5	16,032	0.03%
2023/07/05	9.3	281.99	37.2	281.67	280.50	-27.9	15,958	-0.17%
2023/07/04	54	292.44	41	287.89	292.00	13	15,805	0.08%
2023/07/03	94.7	289.98	140	289.05	293.00	-45.3	15,627	-0.29%	大賣/
2023/06/30	542.2	264.35	508.1	266.83	271.00	34.1	15,257	0.22%	大買/大賣/
2023/06/29	10	245.70	3	246.83	246.50	7	14,969	0.05%
2023/06/28	4	242.63	6	240.58	241.50	-2	15,263	-0.01%
2023/06/27	3	243.50	220	243.60	235.00	-217	15,506	-1.40%	大賣/鉅額交易
2023/06/26	5	247.00	4	245.88	250.00	1	15,806	0.01%
2023/06/21	14	249.64	17.2	251.78	249.50	-3.2	15,760	-0.02%
2023/06/20	3	251.50	15	251.10	252.00	-12	16,021	-0.07%
2023/06/19	20	252.93	32	252.89	254.50	-12	16,419	-0.07%
2023/06/16	36	242.18	18	241.72	247.00	18	16,302	0.11%
2023/06/15	252	234.71	23	235.22	237.00	229	16,089	1.42%	大買/鉅額交易
2023/06/14	7	220.71	6	222.08	224.00	1	15,750	0.01%
2023/06/13	25	217.92	30	218.23	219.50	-5	15,654	-0.03%
2023/06/12	2	204.50	75	206.08	205.50	-73	15,370	-0.47%
2023/06/09	23	210.37	13	208.57	209.50	10	15,293	0.07%
2023/06/08	10	202.50	7	200.93	200.50	3	15,073	0.02%
2023/06/07	73	207.24	17	205.74	208.00	56	14,973	0.37%
2023/06/06	10	202.60	11	203.41	203.50	-1	14,812	-0.01%
2023/06/05	114	196.67	110	199.02	200.00	4	14,614	0.03%	大買/大賣/
2023/06/02	30	204.15	12	204.42	202.00	18	14,364	0.13%
2023/06/01	10	202.20	27	203.57	207.00	-17	14,049	-0.12%
2023/05/31	17	199.03	5.1	200.53	197.50	11.9	13,851	0.09%
2023/05/30	8	201.75	2	202.25	201.50	6	13,707	0.04%
2023/05/29	55.1	208.04	48	210.18	206.00	7.1	13,717	0.05%
2023/05/26	74	208.76	98.8	202.83	208.00	-24.8	13,795	-0.18%
2023/05/25	76	198.06	77	197.89	197.50	-1	13,401	-0.01%
2023/05/24	1	183.00	5.1	183.60	187.00	-4.1	12,993	-0.03%
2023/05/23	9	182.39	5	182.60	182.50	4	12,930	0.03%
2023/05/22	6	182.25	3	180.00	182.50	3	12,861	0.02%
2023/05/19	9	182.61	9	184.50	184.00	0	12,758	0.00%
2023/05/18	18.1	183.44	27	185.37	186.00	-9	12,576	-0.07%
2023/05/17	5	177.20	8	179.06	178.00	-3	12,319	-0.02%
2023/05/16	12	175.29	12	175.33	175.50	0	12,170	0.00%
2023/05/15	259	170.71	255	170.92	171.00	4	11,977	0.03%	大買/大賣/
2023/05/12	22	174.66	15	174.60	177.50	7	11,896	0.06%
2023/05/11	15	177.43	8	177.38	174.50	7	11,760	0.06%
2023/05/10	8	178.50	7	179.50	178.50	1	11,609	0.01%
2023/05/09	7	180.86	7	182.64	183.00	0	11,432	0.00%
2023/05/08	26	183.17	23	183.87	181.50	3	11,312	0.03%
2023/05/05	12	179.50	14	179.82	181.00	-2	11,073	-0.02%
2023/05/04	82	174.01	86.1	174.73	175.50	-4.1	10,617	-0.04%
2023/05/03	4	165.13	8	164.50	163.00	-4	10,134	-0.04%
2023/05/02	12	160.04	17.1	162.57	166.00	-5.1	10,026	-0.05%
2023/04/28	5	154.40	21.6	154.75	157.50	-16.6	9,717	-0.17%
2023/04/27	35	151.84	31.1	152.63	153.50	3.9	9,459	0.04%
2023/04/26	1	146.00	1	146.00	146.00	0	9,136	0.00%
2023/04/25	1	141.00	6.1	141.82	141.50	-5.1	9,007	-0.06%
2023/04/24	7	144.07	7.3	145.60	144.00	-0.3	8,916	0.00%
2023/04/21	5	144.60	2	145.75	143.00	3	8,814	0.03%
2023/04/20	21	147.71	24.2	147.71	147.50	-3.2	8,651	-0.04%
2023/04/19	1	151.00	5.2	152.73	151.00	-4.2	8,530	-0.05%
2023/04/18	18.1	156.41	15	155.73	152.50	3.1	8,516	0.04%
2023/04/17	6	154.75	3	156.00	156.00	3	8,347	0.04%
2023/04/14	6.1	154.33	6	152.75	153.00	0.1	8,208	0.00%
2023/04/13	6	149.58	2	149.25	149.50	4	8,043	0.05%
2023/04/12	4	154.13	8	153.38	154.50	-4	7,957	-0.05%
2023/04/11	40	147.00	52	150.09	149.50	-12	7,732	-0.15%
2023/04/10	13	146.58	3	148.83	148.50	10	7,604	0.13%
2023/04/07	2.1	144.14	3	143.67	144.50	-0.9	7,470	-0.01%
2023/04/06	0	140.00	0.2	142.00	142.00	-0.2	7,388	0.00%
2023/03/31	2	140.00	2	141.00	141.00	0	7,282	0.00%
2023/03/30	4	142.63	1	144.00	142.00	3	7,269	0.04%
2023/03/29	12	143.79	10	143.10	142.50	2	7,205	0.03%
2023/03/28	16	141.81	15	142.37	142.00	1	6,912	0.01%
2023/03/27	40	148.36	38	149.29	148.50	2	6,662	0.03%
2023/03/24	4	138.88	5	140.90	142.50	-1	6,298	-0.02%
2023/03/23	19	138.58	17.5	139.79	138.50	1.5	6,175	0.03%
2023/03/22	41	130.15	59	131.34	136.50	-18	5,757	-0.31%
2023/03/21	3	124.67	29	125.24	126.50	-26	5,149	-0.51%
2023/03/20	25	117.94	22	120.52	119.00	3	4,971	0.06%
2023/03/17	1	117.00	1	115.50	115.50	0	4,812	0.00%
2023/03/16	5	116.30	21	117.19	115.00	-16	4,838	-0.33%
2023/03/13	1	112.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	15	114.17	1	113.50	113.50	14	5,772	0.24%
2023/03/09	4	117.50	8	118.38	117.50	-4	5,772	-0.07%
2023/03/06	1	118.50	0	0.00	119.50	1	5,804	0.02%
2023/03/02	2	118.25	5	118.50	119.00	-3	5,902	-0.05%
2023/03/01	6	117.58	8	118.13	119.00	-2	6,022	-0.03%
2023/02/24	72	121.64	31.1	122.47	120.50	40.9	6,042	0.68%
2023/02/23	1	116.00	4	116.38	116.50	-3	5,673	-0.05%
2023/02/22	6	112.42	3	114.17	115.00	3	5,678	0.05%
2023/02/21	2	113.75	3	114.33	115.00	-1	5,652	-0.02%
2023/02/20	1	114.48	6	114.58	114.50	-5	5,686	-0.09%
2023/02/17	0.1	115.00	11	116.36	114.50	-11	5,774	-0.19%
2023/02/16	0	0.00	4	116.38	117.50	-4	5,924	-0.07%
2023/02/15	1	115.50	4	116.25	115.00	-3	5,991	-0.05%
2023/02/14	2	116.00	0	0.00	115.50	2	5,955	0.03%
2023/02/13	0	0.00	1	117.00	117.50	-1	5,961	-0.02%
2023/02/10	5	115.70	1	118.00	115.50	4	5,934	0.07%
2023/02/09	0	0.00	5	115.60	116.00	-5	5,894	-0.09%
2023/02/08	6	114.75	19	111.63	115.00	-13	5,839	-0.22%
2023/02/07	10	110.50	1	110.00	110.50	9	5,763	0.16%
2023/02/06	12	111.00	1	110.00	111.50	11	5,778	0.19%
2023/02/03	9	113.17	7	112.29	112.00	2	5,698	0.04%
2023/02/02	8	111.13	2	110.00	112.00	6	5,683	0.11%
2023/02/01	12	106.33	6	105.00	107.50	6	5,661	0.11%
2023/01/31	1	107.00	0	0.00	106.00	1	5,633	0.02%
2023/01/30	2	109.00	0	0.00	109.50	2	5,610	0.04%
2023/01/17	2	107.25	0	0.00	108.50	2	5,685	0.04%
2023/01/16	2	107.00	2	108.00	107.50	0	5,740	0.00%
2023/01/13	0	0.00	1	107.50	107.00	-1	5,815	-0.02%
2023/01/12	0	0.00	4	110.00	109.50	-4	5,908	-0.07%
2023/01/11	0	0.00	2	110.50	110.50	-2	5,982	-0.03%
2023/01/10	6	109.00	4	110.50	109.50	2	6,087	0.03%
2023/01/09	1	109.50	4	110.00	110.50	-3	6,199	-0.05%
2023/01/06	1	107.49	0	0.00	107.50	1	6,241	0.02%
2023/01/05	8	109.88	5	109.00	108.50	3	6,307	0.05%
2022/12/30	0	0.00	4	111.63	112.00	-4	6,705	-0.06%
2022/12/29	0	0.00	5	110.10	110.00	-5	6,950	-0.07%
2022/12/28	6	109.17	0	0.00	108.50	6	7,231	0.08%
2022/12/27	0	0.00	4	112.00	112.00	-4	7,296	-0.05%
2022/12/26	2	109.50	4	111.25	111.50	-2	7,356	-0.03%
2022/12/23	7	110.57	0	112.00	111.00	7	7,421	0.09%
2022/12/22	6	110.25	14	111.79	113.00	-8	7,479	-0.11%
2022/12/21	8	109.44	0	0.00	109.00	8	7,492	0.11%
2022/12/20	4	111.74	8	112.75	111.50	-4	7,465	-0.05%
2022/12/19	8	112.19	1	112.00	112.00	7	7,423	0.09%
2022/12/16	1	115.50	1	116.50	115.00	0	7,354	0.00%
2022/12/15	5	117.00	2	118.00	116.50	3	7,274	0.04%
2022/12/14	3	115.50	2	115.75	116.00	1	7,307	0.01%
2022/12/12	4	114.50	2	114.25	114.50	2	7,364	0.03%
2022/12/09	2	114.00	4	114.38	115.50	-2	7,331	-0.03%
2022/12/08	4	111.88	2	112.50	113.50	2	7,301	0.03%
2022/12/07	10	116.05	17	115.41	112.50	-7	7,291	-0.10%
2022/12/06	1	125.00	14	125.46	124.00	-13	7,067	-0.18%
2022/12/05	9	125.83	9.1	125.18	127.00	-0.1	6,830	0.00%
2022/12/02	0	0.00	52	115.50	115.50	-52	6,412	-0.81%
2022/12/01	0	0.00	49	114.98	114.50	-49	6,418	-0.76%
2022/11/30	1	113.00	0	0.00	113.00	1	6,380	0.02%
2022/11/29	1	111.00	7	111.71	112.00	-6	6,350	-0.09%
2022/11/28	5	110.20	6	110.58	111.50	-1	6,341	-0.02%
2022/11/24	3	110.33	2	110.00	111.00	1	6,331	0.02%
2022/11/23	5	110.00	2	109.00	110.00	3	6,288	0.05%
2022/11/22	3	107.50	8	107.31	106.00	-5	6,203	-0.08%
2022/11/21	1	104.00	5	103.50	104.00	-4	6,102	-0.07%
2022/11/18	1	102.00	0	0.00	102.00	1	6,164	0.02%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/16	5	102.40	1	101.50	102.00	4	6,146	0.07%
2022/11/15	24	101.31	25	102.50	102.00	-1	6,109	-0.02%
2022/11/14	108	104.47	37	108.01	104.50	71	6,180	1.15%	大買/
2022/11/11	40	110.69	1	108.50	110.00	39	6,032	0.65%
2022/11/10	1	106.50	1	105.50	106.00	0	5,932	0.00%
2022/11/09	7	108.14	0	0.00	108.00	7	6,009	0.12%
2022/11/08	1	109.00	3	108.83	106.00	-2	6,054	-0.03%
2022/11/07	4	107.00	2	107.25	107.50	2	6,090	0.03%
2022/11/04	1	104.99	0	0.00	106.00	1	6,176	0.02%
2022/11/03	11	104.59	11	106.00	106.50	0	6,505	0.00%
2022/10/31	6	102.33	7	102.21	102.00	-1	7,005	-0.01%
2022/10/28	0	0.00	5	102.10	101.00	-5	7,098	-0.07%
2022/10/27	6	100.22	20	98.04	99.90	-14	7,025	-0.20%
2022/10/26	28	94.23	5	93.86	93.60	23	6,961	0.33%
2022/10/25	7	94.47	7	94.16	94.50	0	7,021	0.00%
2022/10/24	14	97.45	18	98.37	96.30	-4	7,034	-0.06%
2022/10/21	19	96.59	13	96.73	95.40	6	7,232	0.08%
2022/10/20	4	98.18	4	98.63	98.80	0	7,298	0.00%
2022/10/19	11	101.68	13	103.08	100.50	-2	7,443	-0.03%
2022/10/18	7	101.79	3	103.50	101.50	4	7,728	0.05%
2022/10/17	14	100.31	32	100.52	101.50	-18	7,676	-0.23%
2022/10/14	6	105.75	9.2	107.05	105.00	-3.2	7,668	-0.04%
2022/10/13	5	105.30	4	107.13	103.50	1	7,679	0.01%
2022/10/12	4	106.63	10	107.55	107.00	-6	7,677	-0.08%
2022/10/11	7	105.71	1	107.50	104.00	6	7,667	0.08%
2022/10/07	8	112.00	0	0.00	110.50	8	7,651	0.10%
2022/10/06	17	115.82	8	114.13	116.00	9	7,630	0.12%
2022/10/05	15	120.27	33	120.12	119.50	-18	7,570	-0.24%
2022/10/04	12	113.04	19	112.97	114.00	-7	7,428	-0.09%
2022/10/03	7	108.64	3	108.67	108.00	4	7,618	0.05%
2022/09/30	13	110.54	7	108.86	111.50	6	7,715	0.08%
2022/09/29	6	110.42	3	111.00	108.00	3	7,874	0.04%
2022/09/28	11	113.04	14	111.07	109.00	-3	7,978	-0.04%
2022/09/27	4	113.88	6	113.50	116.00	-2	7,948	-0.03%
2022/09/26	5	111.50	3	112.67	111.00	2	8,022	0.02%
2022/09/23	1	115.50	55	116.92	115.50	-54	8,156	-0.66%
2022/09/22	104	116.43	55	114.54	115.00	49	8,172	0.60%	大買/
2022/09/21	3	116.83	8	116.31	116.00	-5	8,174	-0.06%
2022/09/20	14	116.00	9	115.78	117.00	5	8,159	0.06%
2022/09/19	2	113.00	2	114.00	113.50	0	8,142	0.00%
2022/09/16	12	114.04	2	114.00	113.50	10	8,157	0.12%
2022/09/15	4	114.38	3	113.67	113.50	1	8,205	0.01%
2022/09/14	3	113.17	6	113.42	113.50	-3	8,289	-0.04%
2022/09/13	4	114.25	2	114.75	113.00	2	8,435	0.02%
2022/09/12	28	112.02	33	112.53	112.00	-5	8,485	-0.06%
2022/09/08	5	106.50	5	107.60	107.50	0	8,486	0.00%
2022/09/07	9	106.83	1	106.50	105.50	8	8,494	0.09%
2022/09/05	1	104.00	1	103.00	103.50	0	8,586	0.00%
2022/09/02	0	0.00	1	106.00	105.50	-1	8,634	-0.01%
2022/09/01	9	105.50	5	105.00	105.50	4	8,692	0.05%
2022/08/31	3	108.17	2	108.50	108.50	1	8,743	0.01%
2022/08/30	2	107.75	1	110.00	107.50	1	8,780	0.01%
2022/08/29	2	108.50	0	0.00	108.00	2	8,954	0.02%
2022/08/26	1	112.50	3	112.00	113.00	-2	8,986	-0.02%
2022/08/25	6	113.83	1	116.00	112.00	5	8,989	0.06%
2022/08/24	2	117.75	0	0.00	117.00	2	8,989	0.02%
2022/08/23	1	117.50	1	117.50	117.50	0	9,067	0.00%
2022/08/22	0	0.00	1	118.00	117.00	-1	9,174	-0.01%
2022/08/19	11	118.82	9	119.83	117.00	2	9,415	0.02%
2022/08/17	2	118.00	2.3	118.93	119.00	-0.3	10,238	0.00%
2022/08/16	5.3	119.25	7	120.00	119.00	-1.7	10,639	-0.02%
2022/08/15	5	119.00	5.3	118.91	119.50	-0.3	10,651	0.00%
2022/08/12	4	115.63	7	116.00	117.50	-3	10,695	-0.03%
2022/08/11	5.1	113.50	8	113.88	114.50	-2.9	10,707	-0.03%
2022/08/10	83.2	114.21	122	114.50	112.50	-38.8	10,693	-0.36%	大賣/
2022/08/09	26	119.21	26	118.52	119.00	0	10,339	0.00%
2022/08/08	11	115.64	46.1	114.19	118.00	-35.1	10,169	-0.34%
2022/08/05	139	111.25	64	111.37	112.50	75	10,008	0.75%	大買/
2022/08/04	10	112.40	7	112.57	113.00	3	9,857	0.03%
2022/08/03	8	114.56	8	113.38	115.00	0	9,804	0.00%
2022/08/02	1	113.50	2	113.75	115.00	-1	9,884	-0.01%
2022/08/01	12	115.92	10	116.85	115.50	2	9,904	0.02%
2022/07/29	24	117.73	29	117.69	118.00	-5	9,828	-0.05%
2022/07/28	25	115.98	22	116.48	117.00	3	9,825	0.03%
2022/07/27	21	115.60	24	114.06	116.00	-3	9,627	-0.03%
2022/07/26	44	113.91	53	112.63	114.00	-9	9,545	-0.09%
2022/07/25	37	109.31	31	111.00	112.50	6	9,366	0.06%
2022/07/22	6	104.33	13	104.04	104.50	-7	9,081	-0.08%
2022/07/21	8	103.50	9	104.28	105.50	-1	9,142	-0.01%
2022/07/20	22	105.05	24	105.71	105.00	-2	9,118	-0.02%
2022/07/19	21	104.86	23	104.33	105.00	-2	9,191	-0.02%
2022/07/18	183	103.15	37	102.66	104.00	146	9,222	1.58%	大買/鉅額交易
2022/07/15	11	101.18	6	101.67	101.00	5	9,329	0.05%
2022/07/14	31	100.14	25	98.87	101.00	6	9,371	0.06%
2022/07/13	58	98.43	58	99.31	96.80	0	9,530	0.00%
2022/07/12	0	0.00	1	94.90	96.00	-1	9,385	-0.01%
2022/07/11	21	98.40	42	97.76	98.40	-21	9,361	-0.22%
2022/07/08	0	0.00	12	95.89	96.10	-12	9,174	-0.13%
2022/07/07	3	85.90	7	84.29	87.40	-4	9,072	-0.04%
2022/07/06	4	84.08	15	84.83	82.60	-11	8,964	-0.12%
2022/07/05	1	85.30	1	85.80	87.20	0	9,052	0.00%
2022/07/04	8	86.15	27	85.72	85.30	-19	9,143	-0.21%
2022/07/01	1	92.70	3	89.40	86.90	-2	9,169	-0.02%
2022/06/30	4	94.43	2	93.75	93.10	2	9,079	0.02%
2022/06/29	1.1	97.85	2	97.40	97.10	-1	9,182	-0.01%
2022/06/28	10	98.61	10	99.21	98.60	0	9,461	0.00%
2022/06/27	1	99.90	8	98.36	99.90	-7	10,427	-0.07%
2022/06/24	3	94.97	1	95.00	95.40	2	10,640	0.02%
2022/06/23	3	94.00	3	94.20	93.90	0	10,989	0.00%
2022/06/22	5.1	95.64	4	94.28	92.60	1.1	11,371	0.01%
2022/06/21	6	94.80	5	95.70	98.10	1	11,436	0.01%
2022/06/20	7	100.17	3	98.27	98.00	4	11,817	0.03%
2022/06/17	6	103.33	8	104.38	103.00	-2	12,397	-0.02%
2022/06/16	6	107.48	8	106.44	103.50	-2	12,956	-0.02%
2022/06/15	8	106.94	4	106.50	106.00	4	13,337	0.03%
2022/06/14	10	105.25	12	107.00	108.00	-2	13,563	-0.01%
2022/06/13	1	102.50	5	104.00	106.00	-4	13,810	-0.03%
2022/06/10	7	104.14	4	104.75	105.00	3	14,157	0.02%
2022/06/09	11	105.50	7	105.43	105.00	4	14,408	0.03%
2022/06/08	5	107.70	9	107.67	107.50	-4	14,810	-0.03%
2022/06/07	19	107.74	15	107.33	108.00	4	15,523	0.03%
2022/06/06	14	110.79	15	111.37	111.00	-1	15,767	-0.01%
2022/06/02	8	112.69	12	113.71	112.00	-4	16,055	-0.02%
2022/06/01	12	112.33	16	113.06	112.50	-4	16,225	-0.02%
2022/05/31	10	112.75	5	112.70	113.00	5	16,439	0.03%
2022/05/30	7	114.36	8	114.75	114.50	-1	16,554	-0.01%
2022/05/27	11	115.05	15	116.07	113.50	-4	16,680	-0.02%
2022/05/26	41	118.76	42	118.83	117.00	-1	16,551	-0.01%
2022/05/25	103	117.75	112	117.08	118.00	-9	16,330	-0.06%	大買/大賣/
2022/05/24	35	112.94	35	111.67	109.00	0	16,110	0.00%
2022/05/23	4	110.13	12	111.13	112.00	-8	16,307	-0.05%
2022/05/20	10	111.25	15	111.03	109.50	-5	16,605	-0.03%
2022/05/19	7	108.43	6	109.25	111.00	1	16,725	0.01%
2022/05/18	2	108.50	6	107.50	109.00	-4	17,036	-0.02%
2022/05/17	5	105.00	8	105.31	105.00	-3	17,376	-0.02%
2022/05/16	2	104.50	2	107.00	104.50	0	17,465	0.00%
2022/05/13	2	104.00	0	0.00	105.00	2	17,601	0.01%
2022/05/12	2	103.00	2	102.50	102.00	0	17,747	0.00%
2022/05/11	9	104.67	0	0.00	103.50	9	18,072	0.05%
2022/05/10	5	104.60	6	102.92	105.50	-1	18,149	-0.01%
2022/05/09	8	101.56	9	102.50	101.00	-1	18,376	-0.01%
2022/05/06	2	104.50	7	105.07	105.50	-5	18,654	-0.03%
2022/05/05	5	108.20	5	109.20	108.00	0	18,938	0.00%
2022/05/04	9	104.94	11	105.82	105.00	-2	19,012	-0.01%
2022/05/03	14	106.50	24	106.33	106.00	-10	19,277	-0.05%
2022/04/29	6	105.58	8	106.63	104.50	-2	19,729	-0.01%
2022/04/28	7	102.93	5	103.30	103.50	2	20,507	0.01%
2022/04/27	30	102.08	13	101.00	104.00	17	21,072	0.08%
2022/04/26	12	105.71	21	105.52	103.00	-9	21,428	-0.04%
2022/04/25	9	104.33	7	105.00	105.00	2	21,669	0.01%
2022/04/22	3	110.50	0	0.00	107.00	3	21,647	0.01%
2022/04/21	4	111.88	28	111.68	113.50	-24	21,616	-0.11%
2022/04/20	7	108.43	15	108.57	107.50	-8	21,379	-0.04%
2022/04/19	40	108.23	21	108.40	106.00	19	21,257	0.09%
2022/04/18	6	105.50	10	106.75	103.50	-4	20,999	-0.02%
2022/04/15	10	106.70	5	108.70	104.50	5	20,972	0.02%
2022/04/14	0	108.06	6	106.92	108.00	-6	20,931	-0.03%
2022/04/13	1	107.50	1	106.00	105.50	0	20,946	0.00%
2022/04/12	5.2	107.42	2	110.50	105.50	3.2	20,977	0.02%
2022/04/11	9.2	106.43	13	107.62	106.50	-3.8	20,947	-0.02%
2022/04/08	15	112.07	74	113.91	112.00	-59	20,789	-0.28%
2022/04/07	27.1	112.77	22	113.41	111.00	5.1	20,651	0.02%
2022/04/06	5	113.80	2.5	114.70	113.00	2.5	20,526	0.01%
2022/04/01	8	114.44	0	0.00	114.50	8	20,440	0.04%
2022/03/31	29	117.60	16	118.78	116.50	13	20,269	0.06%
2022/03/30	23.1	121.21	31.1	122.92	117.00	-8	19,995	-0.04%
2022/03/29	8	118.56	7	118.79	116.50	1	19,004	0.01%
2022/03/28	25	117.20	28.1	117.62	119.00	-3.1	18,706	-0.02%
2022/03/25	16	113.41	27.2	115.19	117.00	-11.2	18,350	-0.06%
2022/03/24	38.3	111.77	34	111.72	111.50	4.3	17,934	0.02%
2022/03/23	32	116.34	23	115.93	115.00	9	17,788	0.05%
2022/03/22	261	117.22	200	116.22	118.00	61	17,269	0.35%	大買/大賣/
2022/03/21	17	110.79	17	110.88	112.50	0	16,587	0.00%
2022/03/18	13	106.73	16	107.47	110.00	-3	15,987	-0.02%
2022/03/17	65	106.33	62	106.42	106.50	3	15,551	0.02%
2022/03/16	39	105.33	39	105.64	106.00	0	15,400	0.00%
2022/03/15	30	111.00	29.2	110.68	106.00	0.8	15,788	0.01%
2022/03/14	50	119.09	52	121.13	117.00	-2	15,461	-0.01%
2022/03/11	48	122.54	52	120.88	122.50	-4	15,218	-0.03%
2022/03/10	126.2	119.53	131	120.92	119.50	-4.8	14,819	-0.03%	大買/大賣/
2022/03/09	40	111.00	30.6	111.41	116.00	9.4	14,134	0.07%
2022/03/08	13.1	107.83	20	107.33	105.50	-6.9	13,742	-0.05%
2022/03/07	18	108.56	64	108.41	105.50	-46	13,508	-0.34%
2022/03/04	31	113.92	136.2	113.61	113.00	-105.2	13,440	-0.78%	大賣/鉅額交易
2022/03/03	13.2	108.89	17	109.35	112.00	-3.8	13,288	-0.03%
2022/03/02	23	111.20	163	107.60	108.50	-140	13,178	-1.06%	大賣/鉅額交易
2022/03/01	5	111.00	166	110.91	111.00	-161	13,077	-1.23%	大賣/鉅額交易
2022/02/25	60	111.95	58	111.47	110.00	2	13,177	0.02%
2022/02/24	5	112.80	8	113.56	113.00	-3	13,279	-0.02%
2022/02/23	69	114.64	68	115.32	114.50	1	13,465	0.01%
2022/02/22	384	111.17	47	111.93	110.00	337	13,330	2.53%	大買/鉅額交易
2022/02/21	7	111.36	7	109.50	110.00	0	13,121	0.00%
2022/02/18	37	113.16	37	110.24	114.00	0	12,934	0.00%
2022/02/17	19	110.32	8	111.19	112.50	11	12,625	0.09%
2022/02/16	13	103.96	17	103.94	103.00	-4	12,365	-0.03%
2022/02/15	25	104.92	32	105.56	103.00	-7	12,811	-0.05%
2022/02/14	3	106.50	2	105.75	105.50	1	13,044	0.01%
2022/02/11	28	106.82	20	106.20	106.00	8	13,289	0.06%
2022/02/10	6	105.00	28	105.14	104.00	-22	13,683	-0.16%
2022/02/09	22	103.66	16	103.78	106.00	6	13,551	0.04%
2022/02/08	34	100.26	32	97.94	101.50	2	13,291	0.02%
2022/02/07	77	95.33	41	94.01	95.40	36	12,990	0.28%
2022/01/26	12	91.86	12	91.88	92.80	0	12,748	0.00%
2022/01/25	38	93.50	47	93.97	92.30	-9	12,853	-0.07%
2022/01/24	73	98.20	77	98.09	95.00	-4	12,721	-0.03%
2022/01/21	184	99.57	80	99.65	99.20	104	12,384	0.84%	大買/鉅額交易
2022/01/20	62	95.76	54	96.58	98.00	8	11,863	0.07%
2022/01/19	9	94.78	16	94.64	95.70	-7	11,540	-0.06%
2022/01/18	6	91.08	6	91.18	91.20	0	11,474	0.00%
2022/01/17	1	88.60	5	88.60	89.20	-4	11,991	-0.03%
2022/01/14	2	82.50	6	82.17	83.90	-4	13,041	-0.03%
2022/01/13	1	86.80	0	0.00	86.10	1	13,178	0.01%
2022/01/12	1	87.20	0	0.00	87.00	1	13,220	0.01%
2022/01/11	0	0.00	2	88.40	86.90	-2	13,280	-0.02%
2022/01/10	3	87.03	2	87.35	87.40	1	13,273	0.01%
2022/01/07	1	87.80	0	0.00	86.30	1	13,285	0.01%
2022/01/06	1	88.00	1	88.80	89.50	0	13,263	0.00%
2022/01/05	0	0.00	2	89.30	90.20	-2	13,306	-0.02%
2022/01/04	22	90.05	17	90.24	88.80	5	13,290	0.04%
2022/01/03	2	89.20	4	89.78	89.00	-2	13,260	-0.02%
2021/12/29	0	0.00	1	88.30	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	3	88.17	87.70	-3	13,504	-0.02%
2021/12/27	1	87.70	3	87.90	87.50	-2	13,660	-0.01%
2021/12/24	1	88.50	1	88.10	87.70	0	13,957	0.00%
2021/12/23	0	0.00	1	88.00	87.00	-1	14,098	-0.01%
2021/12/22	0	0.00	1	86.70	87.10	-1	14,289	-0.01%
2021/12/17	1	87.20	1	87.00	86.90	0	15,701	0.00%
2021/12/15	0	0.00	5	86.86	86.70	-5	16,645	-0.03%
2021/12/14	1	87.00	1	86.80	87.00	0	16,959	0.00%
2021/12/13	0	0.00	9	89.07	89.10	-9	17,018	-0.05%
2021/12/10	11	88.58	5	88.24	87.80	6	16,987	0.04%
2021/12/09	38	91.09	77	91.75	88.70	-39	16,870	-0.23%
2021/12/08	4	89.23	5	89.32	89.30	-1	16,151	-0.01%
2021/12/07	1	89.00	8	88.08	87.60	-7	16,191	-0.04%
2021/12/06	8	88.61	1	88.50	89.20	7	16,177	0.04%
2021/12/03	0	0.00	9.3	88.29	87.70	-9.3	16,217	-0.06%
2021/12/02	5	87.32	3	86.47	86.00	2	16,447	0.01%
2021/12/01	8	88.93	9	89.01	88.50	-1	16,551	-0.01%
2021/11/30	4	87.90	6.5	88.40	88.40	-2.5	16,673	-0.01%
2021/11/29	3	85.70	6	85.32	86.50	-3	16,724	-0.02%
2021/11/26	4	84.78	5	85.68	85.40	-1	16,819	-0.01%
2021/11/25	5	86.24	5	86.32	85.80	0	16,717	0.00%
2021/11/24	27	88.67	17	88.08	87.30	10	16,584	0.06%
2021/11/23	16	89.43	21.6	89.12	89.50	-5.6	16,358	-0.03%
2021/11/22	75	88.64	25	88.87	88.40	50	15,994	0.31%
2021/11/19	27.5	87.92	23.5	88.27	87.60	4	15,509	0.03%
2021/11/18	1	85.00	8	84.46	83.50	-7	15,085	-0.05%
2021/11/17	1	81.60	0	0.00	82.50	1	14,939	0.01%
2021/11/16	2	81.10	4	81.23	82.00	-2	14,907	-0.01%
2021/11/15	5	82.28	10	81.31	81.20	-5	14,880	-0.03%
2021/11/12	25.6	83.62	32	83.32	81.50	-6.4	14,743	-0.04%
2021/11/11	19	89.09	20	89.51	89.40	-1	14,245	-0.01%
2021/11/10	5	87.80	26	87.50	88.40	-21	14,017	-0.15%
2021/11/09	25	86.27	26	86.03	87.50	-1	13,647	-0.01%
2021/11/08	0	0.00	7	80.00	80.40	-7	12,955	-0.05%
2021/11/05	1	80.30	1	80.90	80.90	0	13,030	0.00%
2021/11/04	2	80.55	1	80.70	80.10	1	13,254	0.01%
2021/11/03	3	80.63	6	80.90	81.30	-3	13,560	-0.02%
2021/11/02	8	81.09	3	82.27	80.20	5	13,624	0.04%
2021/11/01	2	82.50	0	0.00	82.20	2	13,410	0.01%
2021/10/29	2	82.70	5	82.20	82.90	-3	13,341	-0.02%
2021/10/28	34	81.24	36	82.24	81.00	-2	13,297	-0.02%
2021/10/27	15	81.46	40	79.88	82.10	-25	13,022	-0.19%
2021/10/26	56	82.09	113	81.02	82.10	-57	12,753	-0.45%	大賣/
2021/10/25	105	84.86	112	84.11	84.30	-7	12,388	-0.06%	大買/大賣/
2021/10/22	128	80.19	58	83.38	85.00	70	11,636	0.60%	大買/
2021/10/21	3	77.30	10	77.19	77.30	-7	10,514	-0.07%
2021/10/20	14	75.52	12	75.34	75.50	2	10,320	0.02%
2021/10/19	4	74.80	11	75.06	75.60	-7	10,344	-0.07%
2021/10/18	2	73.20	2	73.30	73.10	0	10,344	0.00%
2021/10/15	49	73.11	4	72.80	72.90	45	10,439	0.43%
2021/10/14	2	71.40	12	72.03	71.40	-10	10,632	-0.09%
2021/10/13	59	72.75	55	74.31	71.80	4	10,700	0.04%
2021/10/12	8	74.49	0	0.00	73.00	8	10,765	0.07%
2021/10/08	15	76.10	7	75.93	75.90	8	10,816	0.07%
2021/10/07	0	76.20	4	76.03	76.50	-4	10,886	-0.04%
2021/10/06	0	0.00	1	74.50	73.80	-1	11,078	-0.01%
2021/10/05	2	73.39	0	0.00	75.60	2	11,232	0.02%
2021/10/04	5	74.62	2	73.90	73.60	3	11,267	0.03%
2021/10/01	8	75.90	30	75.96	73.60	-22	11,609	-0.19%
2021/09/30	1	79.00	16	78.35	79.20	-15	11,868	-0.13%
2021/09/29	26	79.32	25	78.87	79.00	1	11,895	0.01%
2021/09/28	13	80.91	35	81.12	79.80	-22	11,976	-0.18%
2021/09/27	61	84.13	19	84.24	84.30	42	11,730	0.36%
2021/09/24	16	83.47	25.6	83.63	83.70	-9.6	11,591	-0.08%
2021/09/23	9	81.59	24	81.35	83.30	-15	11,156	-0.13%
2021/09/22	41	79.54	24	79.67	79.80	17	10,860	0.16%
2021/09/17	13	77.94	18	78.24	78.80	-5	10,794	-0.05%
2021/09/16	0	0.00	9	75.56	76.30	-9	10,785	-0.08%
2021/09/15	5	74.12	2	73.60	73.90	3	11,133	0.03%
2021/09/14	2	75.05	5	74.94	74.70	-3	11,581	-0.03%
2021/09/13	3	75.33	2	74.35	74.30	1	12,616	0.01%
2021/09/10	16	75.76	15	75.92	75.30	1	13,771	0.01%
2021/09/09	0	0.00	20	74.78	75.10	-20	14,436	-0.14%
2021/09/08	12	74.50	14	75.05	73.50	-2	14,454	-0.01%
2021/09/07	26	76.72	11	77.10	76.60	15	14,388	0.10%
2021/09/06	10	76.64	9	76.30	76.40	1	14,153	0.01%
2021/09/03	36	76.05	47	76.00	75.30	-11	14,045	-0.08%
2021/09/02	28	74.63	27	74.72	74.90	1	14,085	0.01%
2021/09/01	8	71.61	14	72.76	73.10	-6	14,587	-0.04%
2021/08/31	5	69.30	0	0.00	69.50	5	15,460	0.03%
2021/08/30	1	69.00	0	0.00	69.70	1	15,755	0.01%
2021/08/25	5	70.40	10	70.17	70.50	-5	16,004	-0.03%
2021/08/24	11	70.07	13	69.83	69.80	-2	16,100	-0.01%
2021/08/23	5	72.10	6	71.95	72.40	-1	16,291	-0.01%
2021/08/20	4	70.43	10	70.42	70.90	-6	16,409	-0.04%
2021/08/19	4	71.00	4	70.45	69.80	0	16,604	0.00%
2021/08/18	8	69.83	5	70.20	70.70	3	16,603	0.02%
2021/08/17	7	68.97	3	67.98	67.80	4	16,693	0.02%
2021/08/16	12	68.36	10	69.72	69.50	2	16,721	0.01%
2021/08/13	11	71.36	18	72.03	71.00	-7	16,674	-0.04%
2021/08/12	1	73.20	0	0.00	72.50	1	16,647	0.01%
2021/08/11	20	73.15	18	72.57	72.30	2	16,658	0.01%
2021/08/10	44	73.60	6	72.80	73.00	38	16,637	0.23%
2021/08/09	62	78.49	39	78.65	76.80	23	16,444	0.14%
2021/08/06	0	0.00	1	79.30	79.40	-1	16,208	-0.01%
2021/08/05	49	76.48	13	77.14	76.80	36	16,215	0.22%
2021/08/04	7	78.29	11	78.38	77.80	-4	16,376	-0.02%
2021/08/03	7	75.71	18	77.11	77.70	-11	16,493	-0.07%
2021/08/02	14	74.64	11	74.47	75.00	3	16,477	0.02%
2021/07/30	16	74.43	16	74.20	75.20	0	16,684	0.00%
2021/07/29	2	74.50	11	74.25	74.90	-9	16,839	-0.05%
2021/07/28	6	72.35	7.1	73.57	74.80	-1.1	17,040	-0.01%
2021/07/27	1	74.80	0	0.00	75.10	1	17,077	0.01%
2021/07/26	0	0.00	3	75.77	75.60	-3	17,193	-0.02%
2021/07/23	29	75.35	18	74.97	74.80	11	17,292	0.06%
2021/07/22	10	75.53	17	75.55	75.00	-7	17,352	-0.04%
2021/07/21	10	75.89	16	74.89	74.60	-6	17,580	-0.03%
2021/07/20	14	75.14	15	74.94	75.30	-1	17,663	-0.01%
2021/07/19	27	78.08	76	78.11	77.70	-49	17,492	-0.28%
2021/07/16	11	79.15	30	78.83	79.30	-19	17,445	-0.11%
2021/07/15	11	79.23	8	79.30	79.10	3	17,289	0.02%
2021/07/14	43	80.55	10.5	80.24	80.50	32.6	17,237	0.19%
2021/07/13	2	81.65	16	80.57	79.80	-14	17,153	-0.08%
2021/07/12	37	78.86	16	79.63	79.00	21	16,887	0.12%
2021/07/09	19	80.67	8	81.15	80.40	11	16,634	0.07%
2021/07/08	46	82.43	28	83.25	82.70	18	16,545	0.11%
2021/07/07	39.1	80.88	49	80.79	82.10	-9.9	16,131	-0.06%
2021/07/06	21	78.06	25	78.27	77.60	-4	15,659	-0.03%
2021/07/05	37	79.85	51	80.05	79.00	-14	15,786	-0.09%
2021/07/02	48	78.54	36	78.78	78.70	12	15,915	0.08%
2021/07/01	28	80.68	19.5	80.35	79.50	8.5	15,787	0.05%
2021/06/30	34	80.78	18.5	80.59	80.70	15.5	15,668	0.10%
2021/06/29	35	81.00	27	81.37	81.00	8	15,594	0.05%
2021/06/28	43	81.27	54	81.27	81.10	-11	15,419	-0.07%
2021/06/25	36.3	81.08	56	79.94	80.70	-19.7	15,092	-0.13%
2021/06/24	80	83.50	56	83.06	82.30	24	14,843	0.16%
2021/06/23	29	82.51	62	81.65	82.00	-33	14,480	-0.23%
2021/06/22	132	83.43	83.3	82.98	82.00	48.7	14,077	0.35%	大買/
2021/06/21	112	78.95	68	79.11	82.00	44	13,136	0.33%	大買/
2021/06/18	76	74.67	62.5	75.22	77.20	13.5	12,122	0.11%
2021/06/17	8	69.33	6	70.77	70.70	2	11,358	0.02%
2021/06/15	1	70.50	0	0.00	70.90	1	11,253	0.01%
2021/06/11	13	70.74	11	71.48	70.30	2	11,191	0.02%
2021/06/10	11	71.26	13	70.65	71.60	-2	11,122	-0.02%
2021/06/09	19	72.49	6	72.33	71.10	13	10,849	0.12%
2021/06/08	35	76.26	67	76.56	75.20	-32	10,195	-0.31%
2021/06/07	35	73.01	51	72.59	72.00	-16	9,144	-0.17%
2021/06/04	6	71.48	1	70.70	70.30	5	8,890	0.06%
2021/06/03	3	72.13	6	72.27	72.70	-3	8,864	-0.03%
2021/06/02	0	0.00	1	71.70	71.60	-1	8,812	-0.01%
2021/06/01	20	72.20	10	72.50	72.40	10	8,693	0.12%
2021/05/31	5	73.34	16.4	73.09	73.40	-11.4	8,592	-0.13%
2021/05/28	20	71.28	8	71.66	71.60	12	8,360	0.14%
2021/05/27	5	70.70	16.1	70.73	70.30	-11.1	8,232	-0.13%
2021/05/26	7.1	68.40	6	68.10	68.60	1.1	8,139	0.01%
2021/05/25	7	67.50	38	68.07	68.00	-31	8,104	-0.38%
2021/05/24	15	65.18	15	65.87	66.70	0	7,970	0.00%
2021/05/21	5	64.76	10	64.13	64.90	-5	7,908	-0.06%
2021/05/20	7	61.76	7	61.30	60.90	0	7,816	0.00%
2021/05/19	3	61.43	13	62.72	62.20	-10	7,825	-0.13%
2021/05/18	51	59.65	11	61.63	61.70	40	7,774	0.51%
2021/05/17	5	57.38	5	57.78	57.00	0	7,724	0.00%
2021/05/14	1	59.00	2	60.80	60.30	-1	7,623	-0.01%
2021/05/13	2.2	55.49	3	57.23	58.30	-0.8	7,523	-0.01%
2021/05/12	3	57.67	2	61.20	57.60	1	7,390	0.01%
2021/05/11	6.2	64.14	9	63.31	63.80	-2.8	7,200	-0.04%
2021/05/10	5	69.12	6	68.58	69.20	-1	7,016	-0.01%
2021/05/07	20	70.17	10	70.64	69.90	10	6,945	0.14%
2021/05/06	30	70.60	29	70.66	69.30	1	6,817	0.01%
2021/05/05	15	68.53	49	68.84	69.20	-34	6,649	-0.51%
2021/05/04	33	65.37	0	0.00	67.60	33	6,458	0.51%
2021/05/03	17.1	70.64	18	70.05	68.10	-0.9	6,366	-0.01%
2021/04/29	12.1	71.45	294	71.68	71.20	-281.9	6,258	-4.50%	大賣/鉅額交易
2021/04/28	104	71.24	2	71.00	71.70	102	6,246	1.63%	大買/鉅額交易
2021/04/27	114	71.10	14	71.84	70.50	100	6,318	1.58%	大買/
2021/04/26	2	69.60	9	69.01	69.60	-7	6,166	-0.11%
2021/04/23	2	66.75	0	0.00	66.60	2	6,249	0.03%
2021/04/22	2	67.00	0	0.00	66.60	2	6,534	0.03%
2021/04/21	5	69.60	5	68.90	69.10	0	7,234	0.00%
2021/04/20	5	69.30	0	0.00	69.90	5	7,608	0.07%
2021/04/19	0	0.00	1	69.10	69.20	-1	7,852	-0.01%
2021/04/16	1	67.90	0	0.00	68.40	1	7,881	0.01%
2021/04/15	0	0.00	1	68.10	68.30	-1	8,132	-0.01%
2021/04/14	3	67.33	1	66.20	67.80	2	8,175	0.02%
2021/04/12	0	0.00	26	68.55	68.70	-26	8,233	-0.32%
2021/04/09	2	70.65	24	72.95	69.50	-22	8,411	-0.26%
2021/04/08	79	71.98	88.7	71.32	72.40	-9.7	8,130	-0.12%
2021/04/07	33	68.77	29	68.78	68.90	4	7,746	0.05%
2021/04/06	6	68.07	6	67.57	67.70	0	7,634	0.00%
2021/04/01	5	67.32	26	68.72	67.40	-21	7,628	-0.28%
2021/03/31	108	67.48	24	67.71	68.20	84	7,490	1.12%	大買/
2021/03/30	29	66.81	2	67.05	66.70	27	7,394	0.37%
2021/03/29	1.5	66.67	1	66.90	66.50	0.5	7,363	0.01%
2021/03/26	6	67.72	21	67.13	67.20	-15	7,317	-0.20%
2021/03/25	19	67.25	12	67.13	67.20	7	7,256	0.10%
2021/03/24	16.1	67.60	10	66.70	66.20	6.1	7,234	0.08%
2021/03/23	16	67.23	67	67.28	67.80	-51	7,203	-0.71%
2021/03/18	1	64.60	1	64.80	65.20	0	7,232	0.00%
2021/03/17	0	0.00	1	64.50	64.40	-1	7,289	-0.01%
2021/03/16	50.1	63.98	1	63.50	63.80	49.1	7,470	0.66%
2021/03/15	50	63.86	0	0.00	63.60	50	7,609	0.66%
2021/03/12	85	64.00	2	64.30	64.20	83	7,722	1.07%
2021/03/11	0	0.00	3	62.40	63.00	-3	7,805	-0.04%
2021/03/10	3	61.90	0	0.00	61.30	3	7,857	0.04%
2021/03/09	2.1	61.41	0	0.00	61.40	2.1	7,927	0.03%
2021/03/08	0.1	63.50	1	63.00	63.20	-0.9	8,023	-0.01%
2021/03/05	2.1	63.76	1	63.70	63.70	1.1	8,172	0.01%
2021/03/04	22.1	64.33	0	0.00	64.50	22.1	8,237	0.27%
2021/03/03	30.1	64.77	0	0.00	65.50	30.1	8,315	0.36%
2021/03/02	4.1	66.00	6	65.88	65.60	-1.9	8,419	-0.02%
2021/02/26	27	68.19	3	68.70	66.40	24	8,549	0.28%
2021/02/24	1	68.10	4	67.45	66.80	-3	8,717	-0.03%
2021/02/23	7	68.14	0	0.00	68.20	7	9,257	0.08%
2021/02/22	11	68.35	41	68.34	68.70	-30	9,584	-0.31%
2021/02/19	16	68.65	4	68.50	68.30	12	9,872	0.12%
2021/02/18	1	67.40	3	67.60	67.60	-2	10,254	-0.02%
2021/02/17	4	66.73	1	67.20	66.90	3	10,855	0.03%
2021/02/05	5	64.90	5	64.40	64.40	0	11,866	0.00%
2021/02/04	21	64.30	1	64.70	64.30	20	12,974	0.15%
2021/02/03	5	65.70	5	65.30	65.40	0	13,374	0.00%
2021/02/02	7	65.29	9	65.84	65.90	-2	13,777	-0.01%
2021/02/01	6	65.32	5	65.20	65.20	1	14,253	0.01%
2021/01/29	7	66.13	3	66.80	65.90	4	14,457	0.03%
2021/01/28	13	66.75	3	66.00	66.10	10	14,525	0.07%
2021/01/27	16	68.54	7	68.90	68.80	9	14,495	0.06%
2021/01/26	25	68.70	7	69.20	68.30	18	14,520	0.12%
2021/01/25	0	0.00	2	69.60	69.60	-2	14,546	-0.01%
2021/01/22	6	69.22	2	69.20	70.20	4	14,602	0.03%
2021/01/21	19	70.49	15	70.57	69.30	4	14,671	0.03%
2021/01/20	17	70.34	2	69.70	68.20	15	14,673	0.10%
2021/01/19	8	73.82	60	74.35	72.90	-52	14,604	-0.36%
2021/01/18	26	74.16	17	74.79	73.50	9	14,768	0.06%
2021/01/15	33	74.26	39	73.90	74.70	-6	14,622	-0.04%
2021/01/14	56	75.08	82	74.85	75.50	-26	14,387	-0.18%
2021/01/13	24	70.58	69.1	70.30	71.00	-45.1	13,677	-0.33%
2021/01/12	8	68.70	28	69.41	68.10	-20	13,374	-0.15%
2021/01/11	6	66.85	1	66.70	67.00	5	13,214	0.04%
2021/01/08	5	67.72	11	67.72	67.90	-6	13,389	-0.04%
2021/01/06	2	65.35	0.1	64.30	64.30	1.9	14,153	0.01%
2021/01/05	3	65.53	2	65.60	65.70	1	14,123	0.01%
2021/01/04	30	64.09	7	64.97	67.50	23	14,245	0.16%
2020/12/31	2	66.30	5	66.02	66.10	-3	14,178	-0.02%
2020/12/30	6	67.13	1	66.40	66.50	5	14,273	0.04%
2020/12/29	5	67.30	7	67.04	67.00	-2	14,523	-0.01%
2020/12/28	4	66.95	0	0.00	66.80	4	14,671	0.03%
2020/12/25	4	67.85	4	67.68	67.60	0	14,938	0.00%
2020/12/24	20	68.67	5	68.68	68.60	15	15,244	0.10%
2020/12/23	3	66.70	34	67.04	67.60	-31	15,581	-0.20%
2020/12/22	2	67.60	6	66.97	66.10	-4	16,127	-0.02%
2020/12/21	6	66.60	0	0.00	66.70	6	16,746	0.04%
2020/12/18	6	67.55	6	67.68	67.40	0	17,535	0.00%
2020/12/17	9	67.72	9	68.30	68.10	0	17,866	0.00%
2020/12/16	1	67.70	0	0.00	67.10	1	18,054	0.01%
2020/12/15	25	68.09	4	67.80	67.10	21	18,176	0.12%
2020/12/14	19	69.32	15	69.85	69.40	4	18,524	0.02%
2020/12/11	14	69.96	8	69.08	69.00	6	18,674	0.03%
2020/12/10	22.1	69.01	4	70.00	69.00	18.1	18,797	0.10%
2020/12/09	17	71.21	9	71.88	71.40	8	18,740	0.04%
2020/12/08	28	71.80	28	72.24	72.70	0	18,731	0.00%
2020/12/07	18	71.80	2	70.90	70.70	16	18,804	0.09%
2020/12/04	22	71.35	9	71.14	71.00	13	18,833	0.07%
2020/12/03	2	71.05	2	71.50	71.90	0	19,037	0.00%
2020/12/02	5	72.86	1	73.50	72.20	4	19,184	0.02%
2020/12/01	26	72.38	22	73.06	72.50	4	19,539	0.02%
2020/11/30	2	74.10	5	74.40	73.90	-3	19,890	-0.02%
2020/11/27	3	74.60	0	0.00	75.00	3	20,117	0.01%
2020/11/26	18	75.27	29	74.78	74.80	-11	20,501	-0.05%
2020/11/25	9	74.96	3	75.67	74.90	6	21,382	0.03%
2020/11/24	18	77.14	14	77.02	76.50	4	21,732	0.02%
2020/11/23	12	76.93	321	76.56	77.20	-309	22,195	-1.39%	大賣/鉅額交易
2020/11/20	132	76.86	221	77.42	76.50	-89	22,460	-0.40%	大買/大賣/
2020/11/19	22	76.52	8	76.69	77.00	14	22,771	0.06%
2020/11/18	17	75.37	24	75.26	75.60	-7	23,466	-0.03%
2020/11/17	405	75.65	13	74.68	73.90	392	24,136	1.62%	大買/鉅額交易
2020/11/16	57	77.04	92	76.30	77.30	-35	25,310	-0.14%
2020/11/13	158	75.93	113.1	76.76	74.90	44.9	25,493	0.18%	大買/大賣/
2020/11/12	97	75.28	117	75.82	77.00	-20	24,786	-0.08%	大賣/
2020/11/11	16	69.98	27	70.47	70.00	-11	24,383	-0.05%
2020/11/10	19	71.84	7	72.56	71.80	12	25,039	0.05%
2020/11/09	25	71.45	81	71.61	71.70	-56	25,864	-0.22%
2020/11/06	32	69.57	69	70.80	68.00	-37	26,161	-0.14%
2020/11/05	21	69.19	30	69.27	69.00	-9	26,226	-0.03%
2020/11/04	10	68.10	1	68.30	68.40	9	26,856	0.03%
2020/11/03	16	67.26	25	67.12	67.30	-9	26,893	-0.03%
2020/11/02	70	66.19	50	66.04	66.10	20	26,996	0.07%
2020/10/30	1	67.30	0	0.00	67.30	1	27,133	0.00%
2020/10/29	32	66.69	8	66.52	68.00	24	27,175	0.09%
2020/10/28	50	68.19	25	68.28	68.10	25	27,176	0.09%
2020/10/27	81	70.15	70	70.21	70.10	11	27,215	0.04%
2020/10/26	55	71.32	68	71.59	70.70	-13	27,195	-0.05%
2020/10/23	26	69.04	35	69.80	69.60	-9	27,086	-0.03%
2020/10/22	37	67.46	16	68.00	68.00	21	27,254	0.08%
2020/10/21	25	68.22	7	69.53	68.60	18	27,374	0.07%
2020/10/20	28	69.25	26	70.47	69.20	2	27,694	0.01%
2020/10/19	6	70.27	26	68.92	70.40	-20	28,158	-0.07%
2020/10/16	22	68.91	1	70.20	68.10	21	28,794	0.07%
2020/10/15	22	72.48	14	72.49	70.00	8	29,137	0.03%
2020/10/14	42	73.87	56	72.44	74.50	-14	28,840	-0.05%
2020/10/13	2	69.55	3	69.73	69.90	-1	28,733	0.00%
2020/10/12	27	69.80	33	68.76	69.80	-6	29,228	-0.02%
2020/10/08	37	68.02	37	69.42	68.00	0	29,995	0.00%
2020/10/07	62	69.02	51	68.57	69.20	11	30,206	0.04%
2020/10/06	16	68.59	39	68.94	68.40	-23	30,579	-0.08%
2020/10/05	2	66.90	4	67.58	68.00	-2	31,163	-0.01%
2020/09/30	100	66.79	110	64.66	67.10	-10	31,334	-0.03%	大賣/
2020/09/29	109	66.08	104	66.15	66.40	5	31,472	0.02%	大買/大賣/
2020/09/28	111	65.04	108	65.99	65.00	3	31,283	0.01%	大買/大賣/
2020/09/25	15	66.69	19	66.58	65.20	-4	31,030	-0.01%
2020/09/24	153	67.17	169	69.76	65.30	-16	30,665	-0.05%	大買/大賣/
2020/09/23	148	72.15	149	69.71	71.00	-1	30,315	0.00%	大買/大賣/
2020/09/22	8	69.16	19	69.77	68.70	-11	29,766	-0.04%
2020/09/21	26	69.17	22	69.13	68.40	4	29,502	0.01%
2020/09/18	6	68.57	12	69.08	67.30	-6	29,308	-0.02%
2020/09/17	131	68.10	121	67.95	67.60	10	29,221	0.03%	大買/大賣/
2020/09/16	51	66.25	37	66.15	66.40	14	28,932	0.05%
2020/09/15	25	65.81	30	65.56	65.30	-5	28,897	-0.02%
2020/09/14	9	64.99	20	64.44	64.60	-11	28,820	-0.04%
2020/09/11	42	62.66	28	63.10	62.50	14	28,735	0.05%
2020/09/10	9	64.70	1	64.30	64.10	8	28,654	0.03%
2020/09/09	15	64.84	13	64.88	64.20	2	28,507	0.01%
2020/09/08	3	65.33	2	66.70	65.00	1	28,407	0.00%
2020/09/07	11	67.48	2	68.10	66.20	9	28,177	0.03%
2020/09/04	57	68.51	41	68.78	68.10	16	28,119	0.06%
2020/09/03	20	69.52	12	68.63	67.10	8	27,748	0.03%
2020/09/02	14	67.35	39	67.26	67.80	-25	27,642	-0.09%
2020/09/01	16	68.21	13	68.04	67.20	3	27,412	0.01%
2020/08/31	119	68.21	119	67.67	70.20	0	27,002	0.00%	大買/大賣/
2020/08/28	37	65.18	35	64.75	64.60	2	26,195	0.01%
2020/08/27	31	68.93	43	68.05	67.40	-12	25,895	-0.05%
2020/08/26	22	67.96	41	68.09	67.70	-19	25,662	-0.07%
2020/08/25	82	67.28	95	67.09	68.50	-13	25,463	-0.05%
2020/08/24	134	66.09	129	65.96	64.70	5	24,705	0.02%	大買/大賣/
2020/08/21	112	62.69	89	61.73	63.80	23	24,012	0.10%	大買/
2020/08/20	100	61.95	83	61.86	58.50	17	23,083	0.07%
2020/08/19	16	60.18	25.1	61.18	62.90	-9.1	21,579	-0.04%
2020/08/18	6	56.60	8	56.98	57.20	-2	20,906	-0.01%
2020/08/17	75	58.74	272	57.24	56.50	-197	20,757	-0.95%	大賣/鉅額交易
2020/08/14	210	55.26	506	56.18	56.60	-296	20,204	-1.47%	大買/大賣/鉅額交易
2020/08/13	73	54.35	369	55.00	55.60	-296	19,182	-1.54%	大賣/鉅額交易
2020/08/12	22	48.56	369	48.73	50.60	-347	18,005	-1.93%	大賣/鉅額交易
2020/08/11	255	46.41	24	46.46	46.05	231	17,380	1.33%	大買/鉅額交易
2020/08/10	917	49.18	221	50.05	47.20	696	17,219	4.04%	大買/大賣/鉅額交易
2020/08/07	13	47.05	21	46.90	47.05	-8	16,564	-0.05%
2020/08/06	12	46.60	1	46.40	46.55	11	16,500	0.07%
2020/08/05	19	46.66	12	46.76	47.30	7	16,438	0.04%
2020/08/04	11	45.27	10	45.22	45.30	1	16,386	0.01%
2020/08/03	8	46.64	1	45.90	45.85	7	16,611	0.04%
2020/07/31	8	46.46	11	46.70	47.20	-3	16,589	-0.02%
2020/07/30	3	46.35	12	46.62	46.25	-9	16,571	-0.05%
2020/07/29	36	46.42	13	46.41	46.20	23	16,763	0.14%
2020/07/28	43	46.86	54	47.31	46.00	-11	16,880	-0.07%
2020/07/27	24	48.23	35	48.45	47.95	-11	16,831	-0.07%
2020/07/24	25	48.76	20	49.13	48.55	5	16,843	0.03%
2020/07/23	117	51.42	65	52.20	50.90	52	16,970	0.31%	大買/
2020/07/22	146	50.97	132	50.54	52.30	14	16,677	0.08%	大買/大賣/
2020/07/21	128	48.76	93	48.51	48.30	35	16,103	0.22%	大買/
2020/07/20	18	45.89	5	46.80	46.90	13	15,716	0.08%
2020/07/17	94	46.74	45	46.87	46.45	49	15,672	0.31%
2020/07/16	32	46.49	45	46.50	47.45	-13	15,488	-0.08%
2020/07/15	120	46.52	165	47.00	45.20	-45	15,185	-0.30%	大買/大賣/
2020/07/14	24	44.93	22	44.98	45.00	2	14,389	0.01%
2020/07/13	29	43.61	46	43.91	45.40	-17	14,459	-0.12%
2020/07/10	63	43.27	42	44.01	42.00	21	14,131	0.15%
2020/07/09	1	43.20	6	42.93	43.15	-5	13,294	-0.04%
2020/07/08	6	41.85	11	42.25	42.60	-5	12,977	-0.04%
2020/07/07	2	40.98	1	40.60	40.60	1	12,567	0.01%
2020/07/06	2	41.38	43	41.33	41.35	-41	12,500	-0.33%
2020/07/03	22	41.00	7	41.08	40.85	15	12,477	0.12%
2020/07/02	9	42.09	11	41.75	41.85	-2	12,472	-0.02%
2020/07/01	44	42.33	44	42.59	42.45	0	12,266	0.00%
2020/06/30	22	41.62	16	41.34	41.75	6	12,036	0.05%
2020/06/29	3	40.70	5	40.30	40.75	-2	11,980	-0.02%
2020/06/24	30	41.28	9	40.97	40.95	21	11,969	0.18%
2020/06/23	8	41.56	132	41.81	41.25	-124	11,948	-1.04%	大賣/鉅額交易
2020/06/22	10	41.52	13	41.85	41.25	-3	11,901	-0.03%
2020/06/19	40	41.98	41	41.70	41.35	-1	11,909	-0.01%
2020/06/18	22	41.39	23	41.05	41.40	-1	11,970	-0.01%
2020/06/17	14	40.99	12	40.99	40.95	2	12,031	0.02%
2020/06/16	2	40.10	2	40.45	40.70	0	12,087	0.00%
2020/06/15	5	39.84	11	39.50	39.40	-6	12,332	-0.05%
2020/06/12	12	38.78	2	39.13	39.30	10	12,463	0.08%
2020/06/11	4	40.50	7	39.95	39.75	-3	12,588	-0.02%
2020/06/10	7	41.65	6	41.52	41.70	1	12,541	0.01%
2020/06/09	103	41.26	206	41.93	41.00	-103	12,650	-0.81%	大買/大賣/鉅額交易
2020/06/08	106	41.26	5	41.15	40.85	101	12,472	0.81%	大買/鉅額交易
2020/06/05	9	40.83	5	40.90	40.90	4	12,897	0.03%
2020/06/04	25	40.93	6	41.96	40.85	19	13,067	0.15%
2020/06/03	17	41.94	16	41.91	42.10	1	13,037	0.01%
2020/06/02	9	41.43	21	41.48	41.70	-12	12,930	-0.09%
2020/06/01	10	39.90	21	40.32	40.55	-11	12,683	-0.09%
2020/05/29	51	38.55	61	38.68	39.95	-10	12,475	-0.08%
2020/05/28	79	38.88	74	39.31	38.60	5	12,399	0.04%
2020/05/27	5	38.15	5	37.80	37.60	0	12,113	0.00%
2020/05/26	13	37.95	24	37.86	37.90	-11	12,229	-0.09%
2020/05/25	39	36.81	8	37.28	37.55	31	12,468	0.25%
2020/05/22	10	37.73	9	38.23	37.35	1	12,402	0.01%
2020/05/21	20	38.91	14	39.02	39.50	6	12,280	0.05%
2020/05/20	1	37.85	3	37.50	37.80	-2	12,207	-0.02%
2020/05/19	4	37.26	1	37.15	37.20	3	12,193	0.02%
2020/05/18	33	37.00	3.1	37.20	36.95	29.9	12,157	0.25%
2020/05/15	18	39.06	10	39.04	38.40	8	12,003	0.07%
2020/05/14	13	39.80	12	40.53	39.15	1	11,890	0.01%
2020/05/13	7	40.71	7	40.72	40.55	0	11,850	0.00%
2020/05/12	14	40.40	14	40.53	40.55	0	12,061	0.00%
2020/05/11	7	40.68	26	40.81	40.85	-19	12,049	-0.16%
2020/05/08	30	41.48	11	40.91	40.70	19	11,921	0.16%
2020/05/07	23	41.63	8	41.78	41.95	15	11,597	0.13%
2020/05/06	34	41.54	11	41.60	41.50	23	11,546	0.20%
2020/05/05	53	42.71	33	42.70	42.00	20	11,485	0.17%
2020/05/04	43	41.55	43	41.74	41.80	0	11,259	0.00%
2020/04/30	19	40.89	24	40.75	40.80	-5	11,025	-0.05%
2020/04/29	12	40.49	11	40.39	40.30	1	10,904	0.01%
2020/04/28	43	40.08	48	40.34	39.75	-5	10,784	-0.05%
2020/04/27	21	38.40	21	38.40	38.65	0	10,366	0.00%
2020/04/24	3	37.20	41	37.34	37.30	-38	10,092	-0.38%
2020/04/23	40	37.42	9	36.72	36.60	31	9,900	0.31%
2020/04/22	11	36.00	10	36.05	36.95	1	9,717	0.01%
2020/04/21	9	36.34	10	36.73	35.70	-1	9,526	-0.01%
2020/04/20	7	36.61	12	36.87	37.50	-5	9,273	-0.05%
2020/04/17	5	35.99	9	36.03	35.25	-4	9,003	-0.04%
2020/04/16	12	35.40	57	35.73	35.10	-45	8,806	-0.51%
2020/04/15	3	33.73	49	33.15	33.75	-46	8,357	-0.55%
2020/04/14	6	32.63	7	32.56	32.60	-1	8,259	-0.01%
2020/04/13	5	32.12	7	32.49	32.10	-2	8,284	-0.02%
2020/04/10	8	32.06	16	32.10	32.15	-8	8,352	-0.10%
2020/04/09	29	31.81	1	31.90	31.75	28	8,484	0.33%
2020/04/08	50	32.27	24	32.42	32.50	26	8,949	0.29%
2020/04/07	13	32.63	11	32.80	32.80	2	8,900	0.02%
2020/04/06	1	30.55	9	31.09	31.30	-8	8,739	-0.09%
2020/04/01	1	29.90	32	30.29	30.25	-31	8,689	-0.36%
2020/03/31	1	30.05	9	30.04	30.15	-8	8,806	-0.09%
2020/03/30	11	29.41	12	29.53	29.95	-1	8,808	-0.01%
2020/03/27	10	30.32	0	0.00	29.00	10	8,801	0.11%
2020/03/26	6	29.10	14	29.41	30.10	-8	8,744	-0.09%
2020/03/25	6	29.89	25	30.00	29.55	-19	8,716	-0.22%
2020/03/24	85	29.43	42	29.63	29.10	43	8,576	0.50%
2020/03/23	12	28.51	9	28.43	28.55	3	8,410	0.04%
2020/03/20	6	28.34	73	28.18	28.40	-67	8,459	-0.79%
2020/03/19	18	26.34	23	26.83	25.85	-5	8,513	-0.06%
2020/03/18	13	27.65	20	28.38	27.50	-7	8,237	-0.08%
2020/03/17	146	27.60	91	27.14	27.00	55	8,057	0.68%	大買/
2020/03/16	149	30.35	264	30.16	28.75	-115	7,850	-1.46%	大買/大賣/鉅額交易
2020/03/13	60	29.30	32	29.64	30.20	28	7,705	0.36%
2020/03/12	65	33.24	46	32.93	32.20	19	7,463	0.25%
2020/03/11	183	35.55	110	35.84	34.50	73	7,255	1.01%	大買/大賣/
2020/03/10	4	33.00	22	33.79	35.15	-18	6,764	-0.27%
2020/03/09	12	33.42	4	33.76	32.45	8	6,540	0.12%
2020/03/06	0	0.00	7	34.42	34.45	-7	6,403	-0.11%
2020/03/05	55	34.10	61	34.04	34.10	-6	6,383	-0.09%
2020/03/04	2	32.88	1	32.65	32.95	1	6,317	0.02%
2020/03/03	10	33.11	3.1	33.38	33.00	6.9	6,295	0.11%
2020/03/02	2	32.85	1	33.20	32.55	1	6,250	0.02%
2020/02/27	15	33.65	7	33.51	33.00	8	6,202	0.13%
2020/02/26	45	34.71	62	34.68	34.80	-17	6,050	-0.28%
2020/02/25	17	32.97	24	33.14	33.60	-7	5,733	-0.12%
2020/02/24	6	32.89	3	33.15	33.00	3	5,674	0.05%
2020/02/21	6	34.03	0	0.00	33.80	6	5,650	0.11%
2020/02/20	8	34.56	0	0.00	34.45	8	5,563	0.14%
2020/02/19	8	34.73	1	34.80	34.75	7	5,557	0.13%
2020/02/18	3	34.80	1	34.70	34.80	2	5,584	0.04%
2020/02/17	4	34.50	5	34.51	34.55	-1	5,624	-0.02%
2020/02/14	6	34.95	12	35.02	34.95	-6	5,613	-0.11%
2020/02/13	14	35.41	11	35.67	35.00	3	5,576	0.05%
2020/02/12	69	33.79	62	33.72	33.80	7	5,354	0.13%
2020/02/11	9	33.50	7	33.41	33.55	2	5,358	0.04%
2020/02/10	36	32.40	37	32.66	33.20	-1	5,433	-0.02%
2020/02/07	1	33.00	6	33.18	33.05	-5	5,485	-0.09%
2020/02/06	3	33.68	3	33.82	34.00	0	5,502	0.00%
2020/02/05	5	33.27	0	0.00	33.75	5	5,462	0.09%
2020/02/04	31	33.47	0	0.00	34.00	31	5,462	0.57%
2020/02/03	27	31.40	14	31.89	32.45	13	5,470	0.24%
2020/01/31	15	34.49	10	34.65	34.15	5	5,387	0.09%
2020/01/30	46	36.37	4	36.21	36.00	42	5,441	0.77%
2020/01/20	0	0.00	2	39.95	40.00	-2	5,421	-0.04%
2020/01/17	5	40.03	0	0.00	39.75	5	5,642	0.09%
2020/01/16	0	0.00	2	40.10	40.00	-2	5,792	-0.03%
2020/01/15	0	0.00	3	39.88	40.00	-3	5,982	-0.05%
2020/01/14	5	40.07	4	40.05	40.10	1	6,268	0.02%
2020/01/13	1	39.75	5	39.52	39.70	-4	6,312	-0.06%
2020/01/10	9	39.26	2	39.15	39.15	7	6,470	0.11%
2020/01/08	11	39.77	1	39.20	39.20	10	6,725	0.15%
2020/01/07	4	39.65	0	0.00	39.65	4	6,833	0.06%
2020/01/06	7	40.18	3	40.45	39.90	4	7,035	0.06%
2020/01/03	10	41.86	106	42.09	41.25	-96	7,078	-1.36%	大賣/
2020/01/02	162	43.01	81	43.04	42.75	81	7,238	1.12%	大買/
2019/12/31	41	41.54	3	41.12	41.65	38	7,322	0.52%
2019/12/30	3	40.90	6	40.87	41.00	-3	7,451	-0.04%
2019/12/27	6	41.64	3	41.52	41.35	3	7,669	0.04%
2019/12/26	29	42.13	25	42.40	42.00	4	7,832	0.05%
2019/12/25	4	41.85	0	0.00	41.70	4	7,730	0.05%
2019/12/24	0	0.00	14	41.48	41.65	-14	7,883	-0.18%
2019/12/23	2	41.35	4	41.44	41.25	-2	7,908	-0.03%
2019/12/20	52	41.17	74	41.14	41.15	-22	7,907	-0.28%
2019/12/19	27	40.71	3	40.10	40.80	24	7,920	0.30%
2019/12/18	3	40.47	0	0.00	40.20	3	7,939	0.04%
2019/12/17	17	41.35	14	40.76	40.50	3	8,126	0.04%
2019/12/16	21	41.00	83	41.19	41.00	-62	8,033	-0.77%
2019/12/13	0	0.00	4	39.50	39.20	-4	7,981	-0.05%
2019/12/11	12	40.35	17	40.23	40.00	-5	8,393	-0.06%
2019/12/10	3	40.35	7	40.12	40.10	-4	8,477	-0.05%
2019/12/05	11	39.45	0	0.00	39.40	11	8,762	0.13%
2019/12/03	0	0.00	2	39.25	39.50	-2	9,121	-0.02%
2019/12/02	4	38.63	3	38.77	39.00	1	9,258	0.01%
2019/11/29	2	39.85	0	0.00	39.65	2	9,350	0.02%
2019/11/28	2	39.80	0	0.00	39.65	2	9,492	0.02%
2019/11/25	2	40.38	2	40.50	40.05	0	10,174	0.00%
2019/11/21	3	39.95	0	0.00	40.05	3	10,597	0.03%
2019/11/20	9	40.14	1	40.40	40.15	8	10,987	0.07%
2019/11/18	73	40.85	0	0.00	40.50	73	12,219	0.60%
2019/11/15	11	41.24	19	40.87	40.95	-8	12,525	-0.06%
2019/11/14	0	0.00	41	39.95	40.10	-41	12,677	-0.32%
2019/11/13	9	40.58	0	0.00	40.50	9	12,965	0.07%
2019/11/12	0	0.00	49	40.83	41.05	-49	13,248	-0.37%
2019/11/11	56	40.78	1	40.70	40.40	55	13,830	0.40%
2019/11/08	1	41.45	0	0.00	41.55	1	14,430	0.01%
2019/11/07	12	41.06	19.6	41.45	41.05	-7.6	14,941	-0.05%
2019/11/06	8	42.75	14	42.47	42.00	-6	15,631	-0.04%
2019/11/05	1	42.50	0	0.00	42.75	1	15,919	0.01%
2019/11/04	0	0.00	5	42.00	41.75	-5	16,127	-0.03%
2019/11/01	2	41.00	0	0.00	41.55	2	16,260	0.01%
2019/10/31	11	41.80	1	41.70	41.70	10	16,596	0.06%
2019/10/30	5	41.80	4	42.40	42.55	1	17,041	0.01%
2019/10/29	3	41.87	11	41.86	41.95	-8	17,608	-0.05%
2019/10/28	1	43.40	10	43.24	43.10	-9	18,339	-0.05%
2019/10/25	14	43.78	7	43.49	43.35	7	18,774	0.04%
2019/10/24	13	44.00	12	43.69	44.10	1	18,821	0.01%
2019/10/23	9	43.93	13	43.82	43.00	-4	19,290	-0.02%
2019/10/22	35	43.96	2	43.75	43.70	33	20,332	0.16%
2019/10/21	0	0.00	5	43.00	43.15	-5	20,961	-0.02%
2019/10/18	102	43.64	101	43.48	43.30	1	21,070	0.00%	大買/大賣/
2019/10/17	7	43.19	2	43.15	43.05	5	21,110	0.02%
2019/10/16	154	43.73	170	43.23	42.75	-16	21,209	-0.08%	大買/大賣/
2019/10/15	22	43.12	28	43.31	42.65	-6	21,148	-0.03%
2019/10/14	30	43.55	27	43.35	42.90	3	21,185	0.01%
2019/10/09	7	42.51	29	42.63	42.65	-22	21,276	-0.10%
2019/10/08	98	42.64	382	42.93	42.40	-284	21,402	-1.33%	大賣/鉅額交易
2019/10/07	91	43.12	104	43.37	42.45	-13	21,383	-0.06%	大賣/
2019/10/04	42	41.79	5	41.89	41.85	37	20,979	0.18%
2019/10/03	137	41.30	6	41.78	41.90	131	21,015	0.62%	大買/鉅額交易
2019/10/02	141	40.64	36	40.65	41.10	105	21,005	0.50%	大買/鉅額交易
2019/10/01	4	39.00	6	39.06	39.00	-2	21,123	-0.01%
2019/09/27	18	38.13	348	37.94	38.00	-330	21,298	-1.55%	大賣/鉅額交易
2019/09/26	17	39.62	1	39.60	39.40	16	21,422	0.07%
2019/09/25	0	0.00	45	40.65	40.55	-45	21,920	-0.21%
2019/09/24	2	41.70	4	41.80	41.10	-2	22,596	-0.01%
2019/09/23	0	0.00	2	41.55	41.45	-2	22,695	-0.01%
2019/09/20	29	41.59	8	41.51	41.45	21	22,956	0.09%
2019/09/19	13	41.05	2	40.95	40.80	11	23,402	0.05%
2019/09/18	23	40.97	0	0.00	40.85	23	23,695	0.10%
2019/09/17	26	41.07	12	41.70	40.70	14	23,761	0.06%
2019/09/16	4	42.55	3	42.75	42.55	1	23,913	0.00%
2019/09/12	4	43.03	24	43.18	42.85	-20	24,520	-0.08%
2019/09/11	7	42.59	2	42.45	42.45	5	25,611	0.02%
2019/09/09	17	43.43	0	0.00	42.65	17	25,965	0.07%
2019/09/06	55	43.22	14	42.92	43.25	41	25,997	0.16%
2019/09/05	10	42.44	196	42.52	42.30	-186	25,903	-0.72%	大賣/鉅額交易
2019/09/04	8	41.48	11	41.42	42.15	-3	25,949	-0.01%
2019/09/03	7	41.74	6	42.26	41.30	1	26,333	0.00%
2019/09/02	12	41.67	0	0.00	42.45	12	26,674	0.04%
2019/08/30	70	42.26	85	43.30	42.20	-15	26,552	-0.06%
2019/08/29	14	43.23	3	43.08	43.05	11	26,357	0.04%
2019/08/28	8	42.86	4	43.38	42.90	4	26,289	0.02%
2019/08/27	75	44.57	95	44.55	43.70	-20	26,151	-0.08%
2019/08/26	18	44.11	17	43.51	44.00	1	26,124	0.00%
2019/08/23	128	45.41	184	45.23	44.90	-56	26,066	-0.21%	大買/大賣/
2019/08/22	149	45.42	208	45.62	44.85	-59	25,859	-0.23%	大買/大賣/
2019/08/21	42	44.09	48	43.94	44.55	-6	25,391	-0.02%
2019/08/20	125.1	43.38	129	43.42	42.80	-3.9	25,310	-0.02%	大買/大賣/
2019/08/19	32	44.10	14	43.90	43.55	18	25,354	0.07%
2019/08/16	103	43.95	42	43.84	43.45	61	25,543	0.24%	大買/
2019/08/15	31	42.90	77	43.14	42.90	-46	25,530	-0.18%
2019/08/14	292	43.86	265	44.93	43.75	27	25,824	0.10%	大買/大賣/
2019/08/13	123	43.27	81	43.21	43.70	42	25,797	0.16%	大買/
2019/08/12	470	42.65	222	43.11	42.40	248	25,834	0.96%	大買/大賣/鉅額交易
2019/08/08	203	41.98	166	41.34	42.30	37	25,657	0.14%	大買/大賣/
2019/08/07	95	39.59	105	39.80	39.20	-10	25,226	-0.04%	大賣/
2019/08/06	93	38.79	70	39.33	39.05	23	25,345	0.09%
2019/08/05	24	39.02	53	38.94	38.90	-29	25,307	-0.11%
2019/08/02	98	39.65	78	39.17	39.10	20	25,515	0.08%
2019/08/01	135	40.84	188	39.95	40.80	-53	25,667	-0.21%	大買/大賣/
2019/07/31	247	40.80	234	40.84	40.60	13	25,540	0.05%	大買/大賣/
2019/07/30	300	42.13	284	43.87	40.95	16	25,754	0.06%	大買/大賣/
2019/07/29	79	45.55	84	46.13	45.45	-5	25,319	-0.02%
2019/07/26	35	45.48	2	45.30	45.30	33	25,442	0.13%
2019/07/25	46	46.44	31	46.21	45.70	15	25,583	0.06%
2019/07/24	186	45.92	183	44.96	46.90	3	25,527	0.01%	大買/大賣/
2019/07/23	92	43.86	100	44.12	43.20	-8	24,542	-0.03%
2019/07/22	9	40.89	19	41.22	41.40	-10	23,868	-0.04%
2019/07/19	128	40.61	122	40.57	40.25	6	23,885	0.03%	大買/大賣/
2019/07/18	16	39.96	24	40.06	39.85	-8	23,960	-0.03%
2019/07/17	12	40.77	13	40.65	40.80	-1	24,172	0.00%
2019/07/16	21	41.23	38	41.27	41.05	-17	24,273	-0.07%
2019/07/15	28	41.94	7	41.76	41.90	21	25,003	0.08%
2019/07/12	10	41.65	9	41.47	41.00	1	25,090	0.00%
2019/07/11	124	41.29	135	41.50	41.45	-11	25,498	-0.04%	大買/大賣/
2019/07/10	9	40.44	7	40.61	40.80	2	25,661	0.01%
2019/07/09	97	39.92	97	39.40	39.90	0	26,240	0.00%
2019/07/08	106	40.07	108	40.04	40.20	-2	26,796	-0.01%	大買/大賣/
2019/07/05	115	40.58	104	40.57	40.55	11	26,878	0.04%	大買/大賣/
2019/07/04	14	41.06	12	40.90	41.15	2	26,671	0.01%
2019/07/03	14	41.67	3	41.62	41.00	11	26,902	0.04%
2019/07/02	96	42.48	120	42.64	42.80	-24	26,904	-0.09%	大賣/
2019/07/01	1	41.75	30	42.07	42.25	-29	26,499	-0.11%
2019/06/27	11	38.61	8	38.69	38.50	3	26,382	0.01%
2019/06/26	149	36.88	178	37.26	38.95	-29	26,184	-0.11%	大買/大賣/
2019/06/25	251	38.71	232	39.06	38.10	19	25,692	0.07%	大買/大賣/
2019/06/24	12	37.99	19	38.44	38.90	-7	25,466	-0.03%
2019/06/21	97	38.64	84	39.27	38.00	13	25,449	0.05%
2019/06/20	234	38.94	224	38.10	39.00	10	25,223	0.04%	大買/大賣/
2019/06/19	38	38.27	256	37.42	37.90	-218	25,180	-0.87%	大賣/鉅額交易
2019/06/18	149	35.43	146	35.89	35.35	3	24,982	0.01%	大買/大賣/
2019/06/17	4	34.89	13	35.56	35.60	-9	24,647	-0.04%
2019/06/14	17	36.23	7	35.76	35.10	10	24,735	0.04%
2019/06/13	6	35.55	16	35.77	35.95	-10	24,689	-0.04%
2019/06/12	7	35.63	6	35.71	35.55	1	24,771	0.00%
2019/06/11	289	36.61	7	35.76	36.15	282	24,897	1.13%	大買/鉅額交易
2019/06/10	0	0.00	41	34.56	35.90	-41	24,438	-0.17%
2019/06/06	1	32.30	1	32.80	32.80	0	24,129	0.00%
2019/06/05	22	32.65	25	32.97	32.30	-3	24,125	-0.01%
2019/06/04	6	32.76	4	33.16	32.45	2	24,182	0.01%
2019/06/03	13	32.78	2	32.75	32.70	11	24,303	0.05%
2019/05/31	134	33.14	118	33.18	33.60	16	24,420	0.07%	大買/大賣/
2019/05/30	118	32.57	103	32.54	32.55	15	24,453	0.06%	大買/大賣/
2019/05/29	4	31.85	7	31.84	32.30	-3	24,765	-0.01%
2019/05/28	187	32.95	187	33.07	32.60	0	25,141	0.00%	大買/大賣/
2019/05/27	4	32.23	17.3	32.05	32.50	-13.3	25,170	-0.05%
2019/05/24	75	33.26	45	33.55	32.20	30	25,386	0.12%
2019/05/23	6	33.18	6	32.96	32.95	0	25,066	0.00%
2019/05/22	32	34.70	9	34.80	34.25	23	24,779	0.09%
2019/05/21	127	34.69	122	34.85	35.60	5	24,518	0.02%	大買/大賣/
2019/05/20	192	35.54	137	34.56	34.35	55	24,024	0.23%	大買/大賣/
2019/05/17	63	37.74	55	37.78	36.00	8	23,691	0.03%
2019/05/16	233	40.79	233	41.17	39.70	0	23,149	0.00%	大買/大賣/
2019/05/15	89	42.25	90	42.34	41.95	-1	22,880	0.00%
2019/05/14	137	39.90	157	40.56	42.50	-20	22,821	-0.09%	大買/大賣/
2019/05/13	21	40.95	12	41.00	40.10	9	22,711	0.04%
2019/05/10	70	40.80	47	40.77	40.80	23	22,735	0.10%
2019/05/09	393	41.71	861	41.85	40.00	-468	22,433	-2.09%	大買/大賣/鉅額交易
2019/05/08	227	42.58	232	43.04	42.65	-5	21,888	-0.02%	大買/大賣/
2019/05/07	128	44.70	139	45.63	42.85	-11	21,520	-0.05%	大買/大賣/
2019/05/06	153	44.44	156	43.96	44.40	-3	20,771	-0.01%	大買/大賣/
2019/05/03	644	44.71	185	44.17	44.05	459	20,311	2.26%	大買/大賣/鉅額交易
2019/05/02	301	42.77	242	42.39	42.85	59	19,694	0.30%	大買/大賣/
2019/04/30	88	40.93	109	40.96	42.80	-21	19,425	-0.11%	大賣/
2019/04/29	56	39.88	8	39.97	40.00	48	18,879	0.25%
2019/04/26	122	40.32	101	40.70	39.80	21	18,621	0.11%	大買/大賣/
2019/04/25	161	40.67	155	40.50	41.20	6	18,384	0.03%	大買/大賣/
2019/04/24	121	40.80	129	40.97	40.70	-8	18,213	-0.04%	大買/大賣/
2019/04/23	389	40.35	379	40.57	40.30	10	17,968	0.06%	大買/大賣/
2019/04/22	7	41.83	12	41.85	41.75	-5	17,814	-0.03%
2019/04/19	160	43.72	129	44.28	42.00	31	17,647	0.18%	大買/大賣/
2019/04/18	48	42.81	31	42.76	42.80	17	16,714	0.10%
2019/04/17	117	43.05	110	43.73	43.25	7	16,338	0.04%	大買/大賣/
2019/04/16	47	41.35	19	41.41	41.50	28	15,775	0.18%
2019/04/15	297	42.30	287	42.27	42.90	10	15,316	0.07%	大買/大賣/
2019/04/12	269	38.31	311	39.13	39.15	-42	14,558	-0.29%	大買/大賣/
2019/04/11	8	36.99	63	36.99	37.00	-55	13,796	-0.40%
2019/04/10	11	35.71	4.5	35.89	35.80	6.5	13,578	0.05%
2019/04/09	98	37.68	137	37.68	36.00	-39	13,459	-0.29%	大賣/
2019/04/08	196	37.13	135	37.26	36.70	61	13,052	0.47%	大買/大賣/
2019/04/03	23	35.90	31	36.04	35.70	-8	12,792	-0.06%
2019/04/02	63	36.33	57	36.37	35.50	6	12,819	0.05%
2019/04/01	7	34.69	3	34.87	34.95	4	12,422	0.03%
2019/03/29	2	34.40	20	34.50	34.20	-18	12,350	-0.15%
2019/03/28	5	34.11	8	34.33	34.55	-3	12,263	-0.02%
2019/03/27	170	34.83	162	35.02	34.65	8	12,117	0.07%	大買/大賣/
2019/03/26	45	34.54	40	35.11	34.40	5	12,030	0.04%
2019/03/25	114	35.29	101	35.41	35.20	13	11,929	0.11%	大買/大賣/
2019/03/22	71	35.53	72	35.57	35.20	-1	11,773	-0.01%
2019/03/21	552	34.50	537	34.68	36.45	15	11,187	0.13%	大買/大賣/
2019/03/20	4	32.98	16	32.91	33.15	-12	10,221	-0.12%
2019/03/19	136	33.16	4	33.48	32.60	132	10,131	1.30%	大買/鉅額交易
2019/03/18	1	32.85	16	32.18	32.80	-15	9,959	-0.15%
2019/03/15	14	32.41	8	32.74	32.00	6	9,958	0.06%
2019/03/14	308	33.63	312	33.87	33.35	-4	9,769	-0.04%	大買/大賣/
2019/03/13	1	32.80	5	32.71	32.90	-4	9,497	-0.04%
2019/03/12	24	32.64	21	32.87	32.35	3	9,430	0.03%
2019/03/11	180	32.19	66	32.54	32.75	114	9,247	1.23%	大買/鉅額交易
2019/03/08	225	32.61	327	32.26	32.40	-102	9,305	-1.10%	大買/大賣/鉅額交易
2019/03/07	203	31.71	202	32.81	31.70	1	9,212	0.01%	大買/大賣/
2019/03/06	348	32.82	348	33.01	32.55	0	9,038	0.00%	大買/大賣/
2019/03/05	140	32.93	105	32.89	32.50	35	8,940	0.39%	大買/大賣/
2019/03/04	259	34.44	262	34.68	34.60	-3	8,668	-0.03%	大買/大賣/
2019/02/27	945	33.54	931	33.55	33.65	14	8,208	0.17%	大買/大賣/
2019/02/26	55	32.68	59	32.77	32.65	-4	7,623	-0.05%
2019/02/25	10	31.38	27.5	31.46	32.60	-17.5	7,160	-0.24%
2019/02/22	127	29.92	130	29.78	29.65	-3	6,641	-0.05%	大買/大賣/
2019/02/21	21	29.43	84	29.37	29.50	-63	6,597	-0.95%
2019/02/20	4	30.05	5	30.17	29.85	-1	6,526	-0.02%
2019/02/19	10	29.80	14	29.96	30.10	-4	6,514	-0.06%
2019/02/18	19	29.99	28	29.89	30.35	-9	6,402	-0.14%
2019/02/15	5	28.58	5	29.22	28.95	0	6,161	0.00%
2019/02/14	4	28.91	3	28.83	28.70	1	6,005	0.02%
2019/02/13	57	29.05	18	28.94	29.10	39	5,835	0.67%
2019/02/12	122	27.99	64	27.36	27.70	58	5,516	1.05%	大買/
2019/02/11	5	26.54	91	26.44	26.95	-86	5,120	-1.68%
2019/01/30	2	25.05	53	25.25	25.05	-51	4,825	-1.06%
2019/01/29	30	25.00	21	25.05	24.95	9	4,714	0.19%
2019/01/28	1	24.75	0	0.00	24.80	1	4,675	0.02%
2019/01/25	0	0.00	2	25.05	25.05	-2	4,631	-0.04%
2019/01/24	16	25.28	3	25.40	25.40	13	4,551	0.29%
2019/01/23	65	25.16	1	25.35	25.35	64	4,549	1.41%
2019/01/22	109	25.78	219	25.87	25.20	-110	4,570	-2.41%	大買/大賣/鉅額交易
2019/01/21	0	0.00	6	25.94	26.10	-6	4,428	-0.14%
2019/01/18	0	0.00	9	25.60	25.45	-9	4,385	-0.21%
2019/01/17	1	25.65	0	0.00	25.50	1	4,385	0.02%
2019/01/16	0	0.00	3	25.65	25.55	-3	4,362	-0.07%
2019/01/14	248	26.79	264	27.03	26.20	-16	4,274	-0.37%	大買/大賣/
2019/01/11	65	26.30	22	25.97	26.40	43	4,041	1.06%
2019/01/10	1	25.80	0	0.00	25.75	1	3,931	0.03%
2019/01/09	2	25.53	2	25.83	25.60	0	3,900	0.00%
2019/01/08	8	25.79	71	25.36	25.75	-63	3,825	-1.65%
2019/01/07	65	25.10	0	0.00	25.10	65	3,713	1.75%
2019/01/03	80	25.12	0	0.00	24.95	80	3,699	2.16%
2019/01/02	45	25.72	171	25.82	25.65	-126	3,744	-3.36%	大賣/鉅額交易
2018/12/28	54	25.26	3	25.02	25.25	51	3,649	1.40%
2018/12/27	1	24.95	1	25.20	24.75	0	3,635	0.00%
2018/12/26	53	25.10	52	25.61	24.65	1	3,569	0.03%
2018/12/25	9	25.82	5	26.13	25.50	4	3,481	0.11%
2018/12/24	71	26.15	142	25.72	26.30	-71	3,306	-2.15%	大賣/
2018/12/22	72	24.75	73	24.24	25.15	-1	3,061	-0.03%
2018/12/21	70	24.19	0	0.00	24.10	70	3,010	2.33%
2018/12/20	6	23.41	2	23.58	23.45	4	3,039	0.13%
2018/12/19	182	24.35	180	24.69	24.25	2	3,053	0.07%	大買/大賣/
2018/12/18	45	24.48	0	0.00	24.30	45	3,002	1.50%
2018/12/17	107	24.96	154	25.12	24.75	-47	2,934	-1.60%	大買/大賣/
2018/12/14	97	24.48	53	25.01	25.10	44	2,794	1.57%
2018/12/13	15	24.20	0	0.00	24.20	15	2,719	0.55%
2018/12/12	30	24.25	0	0.00	24.25	30	2,699	1.11%
2018/12/11	23	24.30	4	24.23	24.10	19	2,677	0.71%
2018/12/10	85	24.29	137	24.28	24.55	-52	2,628	-1.98%	大賣/
2018/12/07	35	24.12	31	24.30	24.40	4	2,518	0.16%
2018/12/06	17	24.11	15	23.00	23.35	2	2,449	0.08%
2018/12/04	9	24.51	9	24.44	24.35	0	2,368	0.00%
2018/12/03	145	24.92	113	25.17	24.90	32	2,341	1.37%	大買/大賣/
2018/11/30	2	23.05	1	23.30	23.25	1	2,190	0.05%
2018/11/29	19	22.62	17	22.76	22.65	2	2,087	0.10%
2018/11/28	68	22.30	67	22.40	22.50	1	2,059	0.05%
2018/11/23	0	0.00	1	21.50	21.25	-1	2,359	-0.04%
2018/11/21	0	0.00	1	22.00	21.85	-1	2,486	-0.04%
2018/11/20	4	22.20	0	0.00	22.00	4	2,474	0.16%
2018/11/19	1	21.85	3	22.00	22.80	-2	2,428	-0.08%
2018/11/16	1	21.20	4	21.95	21.90	-3	2,370	-0.13%
2018/11/14	0	0.00	1	20.80	20.80	-1	2,256	-0.04%
2018/11/13	3	20.75	0	0.00	20.80	3	2,259	0.13%
2018/11/05	0	0.00	1	21.30	21.20	-1	2,519	-0.04%
2018/11/02	1	21.40	3	21.65	21.40	-2	2,549	-0.08%
2018/10/31	3	21.20	4	20.98	21.20	-1	2,543	-0.04%
2018/10/30	54	20.62	51	20.76	20.60	3	2,544	0.12%
2018/10/29	5	20.20	0	0.00	20.45	5	2,508	0.20%
2018/10/25	1	20.15	0	0.00	20.00	1	2,613	0.04%
2018/10/23	1	21.20	0	0.00	21.10	1	2,624	0.04%
2018/10/19	2	21.15	0	0.00	21.20	2	2,714	0.07%
2018/10/16	0	0.00	79	22.15	22.15	-79	2,697	-2.93%
2018/10/12	90	22.38	6	22.45	22.45	84	2,691	3.12%
2018/10/11	20	23.00	0	0.00	22.95	20	2,724	0.73%
2018/10/09	37	26.03	63	26.18	25.45	-26	2,708	-0.96%
2018/10/08	18	26.10	1	26.10	26.15	17	2,631	0.65%
2018/10/03	0	0.00	10	27.70	27.55	-10	2,591	-0.39%
2018/10/02	24	28.14	28	28.16	27.95	-4	2,632	-0.15%
2018/10/01	0	0.00	21	27.99	28.05	-21	2,591	-0.81%
2018/09/28	1	27.25	5	27.20	27.25	-4	2,561	-0.16%
2018/09/27	17	26.80	0	0.00	26.75	17	2,543	0.67%
2018/09/26	0	0.00	34	27.94	27.95	-34	2,481	-1.37%
2018/09/25	0	0.00	25	27.87	27.90	-25	2,447	-1.02%
2018/09/20	0	0.00	1	27.75	27.75	-1	2,410	-0.04%
2018/09/14	0	0.00	35	28.31	28.40	-35	2,452	-1.43%
2018/09/13	26	28.27	0	0.00	28.20	26	2,454	1.06%
2018/09/12	0	0.00	2	27.50	27.60	-2	2,485	-0.08%
2018/09/11	0	0.00	1	27.50	27.60	-1	2,653	-0.04%
2018/09/10	0	0.00	4	27.06	27.05	-4	2,687	-0.15%
2018/09/07	2	27.45	2	28.30	27.70	0	2,691	0.00%
2018/09/06	30	28.28	0	0.00	28.25	30	2,696	1.11%
2018/09/05	10	28.60	0	0.00	28.60	10	2,744	0.36%
2018/09/04	30	28.65	31	28.72	28.85	-1	2,835	-0.04%
2018/09/03	391	28.83	359	29.44	28.60	32	2,875	1.11%	大買/大賣/
2018/08/31	157	28.63	186	28.82	29.25	-29	2,797	-1.04%	大買/大賣/
2018/08/30	2	28.60	0	0.00	28.60	2	2,678	0.07%
2018/08/29	252	28.31	278	28.38	28.40	-26	2,701	-0.96%	大買/大賣/
2018/08/28	1	27.70	0	0.00	28.00	1	2,668	0.04%
2018/08/27	1	27.45	0	0.00	27.50	1	2,956	0.03%
2018/08/20	40	26.94	9	27.47	26.90	31	3,207	0.97%
2018/08/17	25	27.47	50	27.59	27.45	-25	3,245	-0.77%
2018/08/14	0	0.00	5	27.50	27.55	-5	3,246	-0.15%
2018/08/13	90	28.41	10	28.60	27.70	80	3,268	2.45%
2018/08/10	6	29.15	85	29.11	29.15	-79	3,206	-2.46%
2018/08/09	0	0.00	10	28.70	28.80	-10	3,120	-0.32%
2018/08/06	22	28.95	22	29.04	28.95	0	3,107	0.00%
2018/08/02	50	28.94	0	0.00	28.55	50	3,210	1.56%
2018/08/01	61	29.33	110	29.48	29.30	-49	3,200	-1.53%	大賣/
2018/07/27	2	29.15	0	0.00	29.00	2	3,150	0.06%
2018/07/26	1	28.80	0	0.00	28.80	1	3,088	0.03%
2018/07/25	0	0.00	2	27.95	28.00	-2	3,050	-0.07%
2018/07/24	2	27.75	0	0.00	27.65	2	3,049	0.07%
2018/07/20	1	27.75	0	0.00	27.60	1	3,053	0.03%
2018/07/19	102	27.91	2	28.35	27.75	100	3,056	3.27%	大買/
2018/07/18	103	28.22	203	28.24	28.25	-100	3,068	-3.26%	大買/大賣/
2018/07/13	0	0.00	1	27.90	28.00	-1	2,996	-0.03%
2018/07/10	1	27.60	0	0.00	27.70	1	3,014	0.03%
2018/07/06	1	27.15	0	0.00	27.00	1	2,981	0.03%
2018/07/03	3	28.00	0	0.00	27.60	3	2,968	0.10%
2018/06/27	3	29.00	0	0.00	28.65	3	3,023	0.10%
2018/06/25	3	29.58	3	29.67	29.50	0	2,989	0.00%
2018/06/21	61	30.20	11	29.80	30.35	50	2,983	1.68%
2018/06/20	261	30.22	313	30.63	29.60	-52	2,984	-1.74%	大買/大賣/
2018/06/14	3	30.40	5	30.80	30.60	-2	2,873	-0.07%
2018/06/13	9	31.09	0	0.00	30.50	9	2,885	0.31%
2018/06/12	60	31.32	33	31.51	31.35	27	2,876	0.94%
2018/06/11	39	31.16	13	31.75	31.20	26	2,812	0.92%
2018/06/08	377	31.87	417	32.05	31.65	-40	2,811	-1.42%	大買/大賣/
2018/06/07	2	31.18	2	31.28	31.35	0	2,678	0.00%
2018/06/06	13	31.30	2	31.55	31.40	11	2,640	0.42%
2018/06/05	2	31.20	6	31.26	31.20	-4	2,628	-0.15%
2018/06/04	39	32.14	43	32.29	31.65	-4	2,549	-0.16%
2018/06/01	11	30.15	15	30.35	30.30	-4	2,257	-0.18%
2018/05/31	0	0.00	1	28.85	28.85	-1	2,139	-0.05%
2018/05/30	0	0.00	5	29.00	28.90	-5	2,151	-0.23%
2018/05/29	0	0.00	3	28.98	28.75	-3	2,157	-0.14%
2018/05/28	0	0.00	5	29.25	29.25	-5	2,168	-0.23%
2018/05/25	42	29.38	43	29.68	29.50	-1	2,242	-0.04%
2018/05/24	0	0.00	3	29.00	29.10	-3	2,234	-0.13%
2018/05/22	5	29.15	5	29.10	29.25	0	2,352	0.00%
2018/05/14	33	27.76	0	0.00	27.95	33	2,503	1.32%
2018/05/11	10	28.00	0	0.00	27.75	10	2,518	0.40%
2018/05/10	81	28.72	81	28.56	28.50	0	2,502	0.00%
2018/05/08	0	0.00	40	28.23	28.20	-40	2,506	-1.60%
2018/05/07	41	28.00	0	0.00	28.00	41	2,537	1.62%
2018/04/24	3	26.45	0	0.00	26.25	3	2,944	0.10%
2018/04/23	3	27.65	35	27.41	27.30	-32	2,950	-1.08%
2018/04/20	0	0.00	21	27.85	27.90	-21	2,972	-0.71%
2018/04/19	0	0.00	1	27.85	28.00	-1	3,007	-0.03%
2018/04/17	0	0.00	2	28.30	27.70	-2	3,112	-0.06%
2018/04/13	0	0.00	0.5	28.80	28.70	-0.5	3,268	-0.02%
2018/03/31	7	29.66	5	29.95	29.60	2	4,185	0.05%
2018/03/30	94	29.96	108	30.33	29.90	-14	4,279	-0.33%	大賣/
2018/03/27	3	29.50	0	0.00	29.45	3	4,517	0.07%
2018/03/23	2	29.20	0	0.00	29.00	2	4,671	0.04%
2018/03/22	2	30.68	122	30.70	30.30	-120	4,828	-2.49%	大賣/鉅額交易
2018/03/20	0	0.00	29	30.42	30.20	-29	4,910	-0.59%
2018/03/19	0	0.00	84	30.33	30.35	-84	5,214	-1.61%
2018/03/16	1	30.65	1	31.05	30.25	0	5,265	0.00%
2018/03/15	1	30.55	4	30.79	30.80	-3	5,355	-0.06%
2018/03/14	6	30.61	1	30.90	30.70	5	5,500	0.09%
2018/03/13	0	0.00	1	30.30	30.20	-1	5,568	-0.02%
2018/03/12	3	29.85	0	0.00	29.80	3	5,707	0.05%
2018/03/09	0	0.00	192	30.04	29.80	-192	5,995	-3.20%	大賣/鉅額交易
2018/03/08	0	0.00	1	29.70	29.70	-1	6,287	-0.02%
2018/03/07	2	29.50	0	0.00	29.50	2	6,570	0.03%
2018/03/06	20	29.90	21	29.90	29.90	-1	7,139	-0.01%
2018/03/05	15	29.90	27	30.00	29.50	-12	7,613	-0.16%
2018/03/02	0	0.00	1	29.75	29.70	-1	8,532	-0.01%
2018/03/01	102	29.84	60	29.61	30.05	42	9,335	0.45%	大買/
2018/02/27	225	29.98	75	30.08	29.55	150	9,780	1.53%	大買/鉅額交易
2018/02/23	15	29.73	31	29.10	29.70	-16	11,142	-0.14%
2018/02/12	2	26.95	0	0.00	26.90	2	11,121	0.02%
2018/02/07	10	28.20	11	28.09	27.65	-1	11,184	-0.01%
2018/02/05	0	0.00	4	29.50	29.85	-4	11,112	-0.04%
2018/02/02	1	30.40	9	30.40	30.30	-8	11,130	-0.07%
2018/02/01	13	30.62	10	30.98	30.55	3	11,193	0.03%
2018/01/31	100	30.52	100	30.81	30.95	0	11,212	0.00%
2018/01/30	30	30.35	2	30.20	30.20	28	11,213	0.25%
2018/01/29	13	31.25	1	31.65	30.90	12	11,289	0.11%
2018/01/26	94	31.87	160	31.90	31.60	-66	11,299	-0.58%	大賣/
2018/01/25	0	0.00	2	31.45	31.00	-2	11,107	-0.02%
2018/01/24	1	30.75	0	0.00	30.85	1	11,031	0.01%
2018/01/23	5	30.82	0	0.00	30.65	5	11,045	0.05%
2018/01/22	0	0.00	3	30.15	30.25	-3	11,088	-0.03%
2018/01/19	1	30.30	10	30.30	30.30	-9	11,475	-0.08%
2018/01/18	1	30.45	0	0.00	30.30	1	11,552	0.01%
2018/01/16	10	31.35	0	0.00	30.95	10	11,591	0.09%
2018/01/12	30	30.70	1	30.75	30.65	29	11,600	0.25%
2018/01/11	33	29.79	2	29.83	29.90	31	11,760	0.26%
2018/01/10	1	30.20	0	0.00	30.20	1	11,766	0.01%
2018/01/09	13	31.28	0	0.00	31.30	13	11,798	0.11%
2018/01/08	12	31.18	6	31.10	31.00	6	11,802	0.05%
2018/01/05	0	0.00	2	32.45	32.30	-2	11,729	-0.02%
2018/01/04	5	32.30	200	32.29	32.20	-195	11,692	-1.67%	大賣/鉅額交易
2018/01/03	16	32.98	255	32.43	32.55	-239	11,661	-2.05%	大賣/鉅額交易
2018/01/02	22	32.65	93	32.84	33.50	-71	11,490	-0.62%