敦泰 (3545)-富邦-台北券商分點個股進出

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
81.7
漲跌
▼2.8
漲幅
-3.31%
成交量
2,476張
產業
上市半導體類股▼6.13%
1217人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/19	4.2	82.93	1	80.70	81.70	3.2	4,254	0.08%
2024/04/18	3	84.40	1	84.60	84.50	2	4,240	0.05%
2024/04/17	1.1	85.33	1	85.00	85.20	0.1	4,255	0.00%
2024/04/16	11.3	84.36	1	84.00	83.80	10.3	4,277	0.24%
2024/04/15	14.2	87.65	4	87.35	87.30	10.2	4,266	0.24%
2024/04/12	4	89.82	0.1	89.60	89.30	3.9	4,259	0.09%
2024/04/11	11	90.61	4	90.35	89.80	7	4,268	0.16%
2024/04/10	0	0.00	4.1	92.59	92.50	-4.1	4,256	-0.10%
2024/04/09	4	90.15	3	89.97	90.60	1	4,263	0.02%
2024/04/08	14.5	90.71	5	90.50	90.30	9.5	4,294	0.22%
2024/04/03	5.1	91.93	5	91.66	91.10	0.1	4,343	0.00%
2024/04/02	1	94.90	3	94.80	94.10	-2	4,413	-0.05%
2024/04/01	1	95.00	8	94.65	94.90	-7	4,518	-0.15%
2024/03/29	8	95.30	37.3	95.65	94.80	-29.3	4,548	-0.65%
2024/03/28	7.1	94.99	7	95.00	94.60	0.1	4,539	0.00%
2024/03/27	39.6	95.52	11	95.90	95.30	28.6	4,531	0.63%
2024/03/26	33	94.92	4.2	95.27	94.70	28.8	4,513	0.64%
2024/03/25	43	95.70	39	95.89	95.20	4	4,464	0.09%
2024/03/22	6	92.80	15.2	93.33	92.70	-9.2	4,389	-0.21%
2024/03/21	7.4	89.50	1.4	89.36	90.50	6	4,366	0.14%
2024/03/20	0	0.00	3	91.20	90.20	-3	4,360	-0.07%
2024/03/19	13	91.34	1.1	91.14	91.20	11.9	4,390	0.27%
2024/03/18	1.1	91.05	3.1	92.93	93.00	-2	4,413	-0.04%
2024/03/15	7	90.37	2	90.65	90.00	5	4,452	0.11%
2024/03/14	2.1	91.00	0	0.00	90.90	2.1	4,511	0.05%
2024/03/13	5.1	93.33	4	93.95	91.90	1.1	4,545	0.02%
2024/03/12	6.4	93.58	6.5	93.78	93.20	-0.1	4,589	0.00%
2024/03/11	3	93.90	1	94.90	94.20	2	4,656	0.04%
2024/03/08	11.1	93.39	3	93.20	92.80	8.1	4,720	0.17%
2024/03/07	22	95.07	4	94.90	94.50	18	4,795	0.38%
2024/03/06	6	97.32	7.5	97.02	96.60	-1.5	4,979	-0.03%
2024/03/05	6.3	98.65	6	98.12	98.20	0.3	5,126	0.01%
2024/03/04	1.4	100.34	0.3	99.86	98.80	1.1	5,534	0.02%
2024/03/01	11	99.05	3	99.20	99.20	8	5,826	0.14%
2024/02/29	1	98.50	2	97.70	97.50	-1	5,932	-0.02%
2024/02/27	11.3	97.61	1	97.54	98.50	10.2	6,012	0.17%
2024/02/26	12	100.58	1	99.30	99.20	11	6,141	0.18%
2024/02/23	2	104.50	2	104.50	104.00	0	6,391	0.00%
2024/02/22	2.2	104.03	56	103.55	105.50	-53.9	6,602	-0.82%
2024/02/21	62.6	109.46	32	106.22	105.00	30.6	7,258	0.42%
2024/02/20	12	107.88	17.5	107.98	108.50	-5.5	7,428	-0.07%
2024/02/19	24.1	105.40	6.3	105.29	105.50	17.8	7,523	0.24%
2024/02/16	12	103.33	10.1	102.80	103.00	1.9	7,920	0.02%
2024/02/15	5	100.50	9.1	101.27	101.50	-4.1	8,435	-0.05%
2024/02/05	12.3	99.48	31	99.54	99.20	-18.7	8,495	-0.22%
2024/02/02	31.3	101.97	42	101.37	101.50	-10.7	8,506	-0.13%
2024/02/01	8	97.77	3	97.93	96.50	5	8,497	0.06%
2024/01/31	7	100.96	17	101.92	99.10	-10	8,589	-0.12%
2024/01/30	6.1	99.80	2	99.35	99.10	4.1	8,697	0.05%
2024/01/29	14	99.14	15	99.62	101.00	-1	8,867	-0.01%
2024/01/26	12.1	100.91	1.2	100.00	99.80	10.9	8,900	0.12%
2024/01/25	10	101.40	9	100.83	100.50	1	8,998	0.01%
2024/01/24	25	103.84	4	103.38	102.00	21	8,974	0.23%
2024/01/23	25.2	105.94	23	106.39	108.00	2.2	8,928	0.02%
2024/01/22	1	98.40	3	98.63	100.50	-2	8,854	-0.02%
2024/01/19	6	99.31	0	0.00	97.60	6	8,852	0.07%
2024/01/18	1	99.00	0.1	97.90	97.80	0.9	8,842	0.01%
2024/01/17	2	100.99	2	100.25	98.80	0	8,872	0.00%
2024/01/16	3	100.50	0.1	100.50	101.00	2.9	8,856	0.03%
2024/01/15	5	103.40	2	103.50	102.50	3	8,851	0.03%
2024/01/12	9.1	103.44	1.1	103.02	103.00	8	8,893	0.09%
2024/01/11	3.1	103.85	1	104.50	105.00	2.1	9,025	0.02%
2024/01/10	1	104.00	22	104.45	105.00	-21	9,070	-0.23%
2024/01/09	1	104.50	1	103.50	103.50	0	9,124	0.00%
2024/01/08	1	107.00	5	104.70	104.00	-4	9,124	-0.04%
2024/01/05	8	106.63	2	107.00	106.50	6	9,115	0.07%
2024/01/04	3.1	105.96	6	104.58	106.00	-2.9	9,105	-0.03%
2024/01/03	1.1	106.07	0	0.00	106.00	1.1	9,143	0.01%
2024/01/02	17	110.85	17	108.68	107.50	0	9,154	0.00%
2023/12/29	6	112.16	10	111.60	112.50	-4	9,151	-0.04%
2023/12/28	36	111.83	23	109.98	110.50	13	9,127	0.14%
2023/12/27	19.1	111.09	26.7	112.64	113.00	-7.6	9,171	-0.08%
2023/12/26	14	109.21	4	109.25	108.50	10	9,062	0.11%
2023/12/25	1.1	108.44	1	107.50	108.00	0.1	9,049	0.00%
2023/12/22	5	109.10	1	109.00	108.50	4	9,165	0.04%
2023/12/21	6	108.34	4	108.13	108.50	2	9,157	0.02%
2023/12/20	8	112.19	2.5	113.00	112.50	5.5	9,099	0.06%
2023/12/19	2	112.74	10	112.60	112.50	-8	9,077	-0.09%
2023/12/18	3	115.50	151	115.63	114.50	-148	9,072	-1.63%	大賣/鉅額交易
2023/12/15	38.1	115.33	2.3	114.22	114.00	35.8	9,089	0.39%
2023/12/14	3	117.50	8.2	117.01	116.50	-5.2	9,164	-0.06%
2023/12/13	34	116.69	2	116.50	116.50	32	9,494	0.34%
2023/12/12	6	118.25	13.2	118.24	117.50	-7.2	9,528	-0.08%
2023/12/11	22.2	119.38	76	118.86	119.50	-53.8	9,534	-0.56%
2023/12/08	5	122.50	6	122.42	121.50	-1	9,510	-0.01%
2023/12/07	1.2	121.37	5	121.40	121.50	-3.9	9,597	-0.04%
2023/12/06	4	123.88	15	123.37	122.50	-11	9,693	-0.11%
2023/12/05	1	124.98	26	124.21	123.00	-25	9,620	-0.26%
2023/12/04	5	124.90	43	124.66	124.00	-38	9,548	-0.40%
2023/12/01	80	130.34	71	128.67	126.50	9	9,487	0.09%
2023/11/30	41	130.60	75	130.47	129.00	-34	9,439	-0.36%
2023/11/29	101.5	129.81	56.3	130.56	129.00	45.3	9,273	0.49%	大買/
2023/11/28	57.2	126.44	100.5	127.54	132.50	-43.2	8,835	-0.49%
2023/11/27	68.1	123.59	111	121.91	120.50	-42.9	8,525	-0.50%	大賣/
2023/11/24	29	125.41	27.3	125.52	125.00	1.7	8,391	0.02%
2023/11/22	78	122.74	54	124.08	123.50	24	8,077	0.30%
2023/11/21	37	119.58	22.4	119.51	120.00	14.6	7,731	0.19%
2023/11/20	99.5	117.80	62	117.50	118.50	37.5	7,474	0.50%
2023/11/17	29	109.31	180.5	108.13	114.00	-151.5	6,753	-2.24%	大賣/鉅額交易
2023/11/16	207	102.03	59.4	101.94	104.00	147.6	6,357	2.32%	大買/鉅額交易
2023/11/15	111.3	99.46	83.4	99.81	101.00	27.9	6,083	0.46%	大買/
2023/11/14	48.1	92.29	70.2	93.23	95.00	-22.1	5,613	-0.39%
2023/11/13	30	86.42	24	86.40	87.40	6	5,040	0.12%
2023/11/10	17.1	86.14	12	86.65	86.70	5.1	4,932	0.10%
2023/11/09	11.1	86.45	37.1	86.49	86.20	-26	4,887	-0.53%
2023/11/08	33.1	85.85	26	86.22	85.20	7.1	4,798	0.15%
2023/11/07	30.1	86.75	44.1	86.18	87.80	-14	4,648	-0.30%
2023/11/06	25.2	85.08	11	84.65	84.60	14.2	4,454	0.32%
2023/11/03	3	82.10	4	82.45	82.30	-1	4,269	-0.02%
2023/11/02	18	82.54	19.1	82.76	82.50	-1.1	4,213	-0.03%
2023/11/01	15	81.40	7.1	81.42	81.90	7.9	4,076	0.19%
2023/10/31	12	81.17	3	81.77	80.60	9	4,025	0.22%
2023/10/30	1	82.10	11	82.05	81.60	-10	3,916	-0.26%
2023/10/27	0	0.00	27	78.36	77.60	-27	3,800	-0.71%
2023/10/26	23	79.98	3	79.83	78.80	20	3,783	0.53%
2023/10/25	8	81.66	1.1	82.12	81.10	6.9	3,776	0.18%
2023/10/24	1	79.00	1	79.20	79.20	0	3,782	0.00%
2023/10/20	9	80.51	19	80.65	80.70	-10	3,753	-0.27%
2023/10/19	36.1	81.83	34	82.17	82.00	2.1	3,700	0.06%
2023/10/18	6	80.53	6.2	80.54	79.70	-0.2	3,577	-0.01%
2023/10/17	4	81.15	13	80.22	79.50	-9	3,552	-0.25%
2023/10/16	13	78.02	12	78.56	77.00	1	3,472	0.03%
2023/10/13	12	79.28	7	78.93	78.60	5	3,450	0.14%
2023/10/12	5	78.96	3.2	79.31	78.70	1.9	3,452	0.05%
2023/10/11	10	80.15	49.6	80.04	78.80	-39.6	3,445	-1.15%
2023/10/06	24	81.45	2.2	81.45	81.20	21.8	3,413	0.64%
2023/10/05	12	80.71	1	80.80	80.90	11	3,374	0.32%
2023/10/04	17	79.04	1	78.80	79.20	16	3,337	0.48%
2023/10/03	5	79.30	24	80.51	80.50	-19	3,340	-0.57%
2023/10/02	3	76.03	0	0.00	76.40	3	3,217	0.09%
2023/09/28	2	77.75	0	0.00	75.60	2	3,210	0.06%
2023/09/27	10	79.30	3	79.77	77.80	7	3,180	0.22%
2023/09/26	0	0.00	2	77.90	77.40	-2	3,067	-0.07%
2023/09/25	2	78.80	3	78.47	78.00	-1	3,066	-0.03%
2023/09/22	15	77.71	13	78.15	78.70	2	3,059	0.07%
2023/09/21	19	78.92	54	78.82	78.70	-35	3,040	-1.15%
2023/09/20	14	80.24	30	79.44	79.10	-16	2,972	-0.54%
2023/09/19	35	81.51	13	81.67	81.40	22	2,883	0.76%
2023/09/18	103	82.41	48.1	82.49	82.30	54.9	2,756	1.99%	大買/
2023/09/15	5.3	79.13	10	79.05	78.70	-4.7	2,391	-0.20%
2023/09/14	12	78.22	4.1	78.15	78.40	7.9	2,341	0.34%
2023/09/13	7	75.97	3	75.70	76.90	4	2,285	0.17%
2023/09/12	19	77.02	19	76.24	76.00	0	2,250	0.00%
2023/09/11	4	77.45	6.4	77.32	79.00	-2.4	2,131	-0.11%
2023/09/08	1	73.00	2	73.00	73.60	-1	1,974	-0.05%
2023/09/07	1	74.70	0	0.00	74.60	1	2,002	0.05%
2023/09/06	1.2	74.97	5.3	75.51	74.80	-4.1	2,032	-0.20%
2023/09/05	37	76.02	30	75.54	75.00	7	1,975	0.35%
2023/09/04	0	72.90	0	0.00	73.70	0	1,790	0.00%
2023/09/01	0	0.00	2	72.45	72.00	-2	1,787	-0.11%
2023/08/31	6	72.33	4	72.10	72.40	2	1,793	0.11%
2023/08/30	3	70.57	2	70.90	71.40	1	1,794	0.06%
2023/08/29	1	69.50	5	69.78	70.00	-4	1,791	-0.22%
2023/08/28	0	0.00	1	68.80	68.60	-1	1,803	-0.06%
2023/08/24	1	69.30	1	70.10	69.80	0	1,872	0.00%
2023/08/22	4	70.18	2	69.40	69.40	2	1,941	0.10%
2023/08/21	2	70.00	2	69.40	69.50	0	1,967	0.00%
2023/08/18	1	70.80	2	69.90	70.00	-1	2,004	-0.05%
2023/08/17	3	70.63	0	0.00	71.10	3	2,020	0.15%
2023/08/16	0	0.00	8	70.10	69.40	-8	2,040	-0.39%
2023/08/15	0	0.00	1	67.20	69.30	-1	2,055	-0.05%
2023/08/14	18.1	66.57	17	65.78	65.70	1.1	2,073	0.05%
2023/08/11	10	69.64	10	68.61	68.60	0	2,086	0.00%
2023/08/10	14	70.39	2	72.25	69.40	12	2,148	0.56%
2023/08/09	6	69.08	1.9	69.65	70.00	4.1	2,130	0.19%
2023/08/08	0	0.00	1	71.60	70.70	-1	2,125	-0.05%
2023/08/07	5	71.50	0	0.00	72.00	5	2,154	0.23%
2023/08/04	0	0.00	5.2	72.00	72.10	-5.2	2,211	-0.23%
2023/08/02	1	72.10	0	72.30	72.10	1	2,278	0.04%
2023/08/01	3	73.00	2	72.75	73.00	1	2,412	0.04%
2023/07/31	5.3	71.48	3.1	71.54	71.50	2.2	2,432	0.09%
2023/07/28	6.8	73.53	1	72.10	73.10	5.8	2,435	0.24%
2023/07/27	4	73.25	5.1	72.24	72.50	-1.1	2,419	-0.05%
2023/07/26	0	0.00	1	70.50	68.80	-1	2,367	-0.04%
2023/07/25	12.1	68.94	0	0.00	69.70	12.1	2,435	0.50%
2023/07/24	4	70.52	6	71.20	69.80	-2	2,434	-0.08%
2023/07/21	1	71.20	0	0.00	71.90	1	2,454	0.04%
2023/07/20	25	72.91	1	73.50	72.90	24	2,510	0.96%
2023/07/19	2	71.40	0	0.00	70.70	2	2,488	0.08%
2023/07/18	1	70.71	1.1	70.55	70.50	0	2,520	0.00%
2023/07/17	2	70.75	4	71.33	71.50	-2	2,570	-0.08%
2023/07/14	3	71.63	2	71.55	71.00	1	2,667	0.04%
2023/07/13	6.1	71.09	11	71.42	71.30	-4.9	2,744	-0.18%
2023/07/12	2	71.80	12	71.70	71.70	-10	2,812	-0.36%
2023/07/10	4.2	72.77	3	72.07	72.00	1.2	3,122	0.04%
2023/07/07	3.1	75.76	1	75.40	75.40	2.1	3,481	0.06%
2023/07/06	0	0.00	2	77.50	77.50	-2	3,683	-0.05%
2023/07/04	0.3	77.60	1	78.40	78.50	-0.7	4,011	-0.02%
2023/07/03	4.1	77.77	2	77.90	77.20	2.1	4,030	0.05%
2023/06/30	1	78.50	5	78.44	78.40	-4	4,018	-0.10%
2023/06/29	0	0.00	1	79.70	79.10	-1	4,028	-0.02%
2023/06/27	2	78.35	2	77.70	77.70	0	4,110	0.00%
2023/06/26	12.1	78.99	5	79.22	78.80	7.1	4,126	0.17%
2023/06/21	1.1	79.53	1	79.80	80.00	0.1	4,150	0.00%
2023/06/20	1	80.20	8	79.95	79.80	-7	4,207	-0.17%
2023/06/19	1	81.60	2	82.50	81.90	-1	4,287	-0.02%
2023/06/16	0	0.00	2	81.75	82.30	-2	4,546	-0.04%
2023/06/15	1	81.90	0.2	82.30	82.10	0.8	4,682	0.02%
2023/06/14	13.6	83.81	5	83.44	83.00	8.6	4,689	0.18%
2023/06/13	7.1	85.47	3	84.60	85.00	4.1	4,690	0.09%
2023/06/12	0	0.00	7	84.94	85.50	-7	4,682	-0.15%
2023/06/09	0	0.00	2	82.70	82.50	-2	4,657	-0.04%
2023/06/08	3.1	82.44	1	82.30	82.30	2.1	4,711	0.04%
2023/06/07	2	83.55	6	84.40	84.50	-4	4,753	-0.08%
2023/06/06	10	84.40	14	82.10	82.10	-4	4,774	-0.08%
2023/06/02	1	83.60	1	83.60	83.50	0	4,785	0.00%
2023/06/01	2	83.85	0	0.00	83.20	2	4,809	0.04%
2023/05/31	6.2	85.17	5	85.06	85.00	1.2	4,830	0.02%
2023/05/30	0	0.00	0.6	83.73	84.00	-0.6	4,864	-0.01%
2023/05/29	1.1	83.52	1	83.60	83.70	0.1	4,962	0.00%
2023/05/26	1	83.30	5	82.54	81.70	-4	5,002	-0.08%
2023/05/25	2	82.85	2	83.70	82.90	0	4,997	0.00%
2023/05/24	2	82.20	14	82.21	83.20	-12	5,067	-0.24%
2023/05/23	1	81.90	20	82.10	82.40	-19	5,182	-0.37%
2023/05/22	22	80.99	2	81.20	81.00	20	5,231	0.38%
2023/05/19	0	0.00	20	79.93	80.10	-20	5,370	-0.37%
2023/05/18	0.1	79.69	3	80.20	79.70	-2.9	5,492	-0.05%
2023/05/17	3	78.60	0	0.00	78.70	3	5,465	0.05%
2023/05/16	1	77.10	5	77.42	77.10	-4	5,439	-0.07%
2023/05/15	1	74.20	153	74.09	74.30	-152	5,379	-2.83%	大賣/鉅額交易
2023/05/12	0	0.00	86	74.24	74.20	-86	5,372	-1.60%
2023/05/11	1	74.60	6	75.20	74.10	-5	5,389	-0.09%
2023/05/10	2	75.75	5	75.66	75.70	-3	5,416	-0.06%
2023/05/09	4	74.38	11	75.40	73.80	-7	5,407	-0.13%
2023/05/08	7.2	77.02	26	76.38	76.00	-18.8	5,381	-0.35%
2023/05/05	3.3	78.59	10	79.88	80.50	-6.7	5,271	-0.13%
2023/05/04	1.2	78.31	8.8	78.18	78.00	-7.6	5,318	-0.14%
2023/05/03	6	78.93	0	0.00	78.50	6	5,364	0.11%
2023/05/02	0	78.70	7	79.77	79.80	-7	5,400	-0.13%
2023/04/28	16.2	81.26	15	80.03	79.10	1.2	5,442	0.02%
2023/04/27	7	78.31	17	78.52	78.90	-10	5,371	-0.19%
2023/04/26	7	78.43	8	77.85	78.70	-1	5,359	-0.02%
2023/04/25	20.7	81.15	5	81.64	79.00	15.7	5,334	0.29%
2023/04/24	4.2	82.51	6	81.80	82.20	-1.9	5,277	-0.04%
2023/04/21	6.1	82.63	4	83.30	81.50	2.1	5,285	0.04%
2023/04/20	6.1	83.80	1	84.30	83.20	5.1	5,273	0.10%
2023/04/19	9.1	85.82	2.2	85.84	85.10	6.9	5,294	0.13%
2023/04/18	13	88.02	2	87.95	87.80	11	5,295	0.21%
2023/04/17	10.1	90.04	11	89.55	89.30	-0.9	5,247	-0.02%
2023/04/14	29.2	89.72	22	89.54	89.40	7.2	5,271	0.14%
2023/04/13	15.1	89.09	24.4	88.68	87.80	-9.3	5,269	-0.18%
2023/04/12	77.1	91.28	52.8	91.17	91.40	24.3	5,117	0.47%
2023/04/11	233.1	85.30	41.6	85.78	86.90	191.5	4,723	4.05%	大買/鉅額交易
2023/04/10	12.1	81.99	16	81.80	81.70	-3.9	4,506	-0.09%
2023/04/07	22	82.54	31.3	82.72	83.00	-9.3	4,459	-0.21%
2023/04/06	1.1	78.09	3	75.87	78.00	-1.9	4,231	-0.04%
2023/03/31	0.1	78.00	2	77.90	77.50	-1.9	4,214	-0.05%
2023/03/30	1	77.50	11	77.80	77.50	-10	4,218	-0.24%
2023/03/29	4	77.15	2	77.30	77.10	2	4,226	0.05%
2023/03/28	8	79.35	0	0.00	78.80	8	4,247	0.19%
2023/03/27	2	79.10	0	0.00	78.50	2	4,226	0.05%
2023/03/24	0	0.00	3	78.30	78.50	-3	4,260	-0.07%
2023/03/23	5.4	77.58	2	77.35	77.50	3.4	4,255	0.08%
2023/03/22	9.2	79.43	11	79.75	78.80	-1.9	4,202	-0.04%
2023/03/21	30	82.61	30.1	82.23	80.90	-0.1	4,105	0.00%
2023/03/20	12.4	79.24	17.1	79.76	81.00	-4.7	3,858	-0.12%
2023/03/17	1.1	76.09	2	76.30	76.00	-0.9	3,720	-0.02%
2023/03/16	5	74.70	2	74.85	74.60	3	3,706	0.08%
2023/03/15	0.3	77.20	1.2	75.71	74.70	-0.9	3,719	-0.02%
2023/03/14	2	75.60	3	74.87	74.80	-1	3,704	-0.03%
2023/03/13	4	74.92	3	75.43	76.30	1	3,722	0.03%
2023/03/10	0	0.00	20	74.54	74.20	-20	3,704	-0.54%
2023/03/09	2	76.90	1.1	76.57	76.30	0.9	3,732	0.02%
2023/03/08	2	75.95	1	76.60	76.10	1	3,713	0.03%
2023/03/07	1	76.10	0	0.00	76.10	1	3,711	0.03%
2023/03/06	3	76.20	0	0.00	75.80	3	3,708	0.08%
2023/03/03	1	75.30	1	75.20	75.00	0	3,693	0.00%
2023/03/02	10	75.24	7	75.30	74.70	3	3,712	0.08%
2023/03/01	6.3	74.93	8	75.78	76.90	-1.7	3,645	-0.05%
2023/02/24	4.2	73.24	4	71.80	71.90	0.2	3,589	0.01%
2023/02/23	2	73.75	1	74.20	74.20	1	3,562	0.03%
2023/02/22	9.4	74.61	7	74.07	73.20	2.4	3,597	0.07%
2023/02/21	34.1	77.02	11.2	77.10	77.00	22.9	3,620	0.63%
2023/02/20	1.1	74.72	9.2	74.50	75.20	-8.1	3,691	-0.22%
2023/02/17	10.1	73.44	10.1	73.45	74.00	0	4,151	0.00%
2023/02/16	66	72.61	8	71.28	72.60	58	4,027	1.44%
2023/02/15	6	68.85	3	69.20	68.60	3	4,068	0.07%
2023/02/14	3	69.93	0	0.00	69.50	3	4,204	0.07%
2023/02/13	0.1	70.20	0	0.00	70.30	0.1	4,815	0.00%
2023/02/10	0	0.00	2.3	69.83	69.50	-2.3	5,014	-0.05%
2023/02/09	2	70.65	12	70.79	70.50	-10	5,118	-0.20%
2023/02/08	4	71.13	7.1	70.91	71.50	-3.1	5,150	-0.06%
2023/02/07	6	70.02	13.2	70.61	70.70	-7.2	5,122	-0.14%
2023/02/06	2	69.55	2	69.00	68.80	0	5,101	0.00%
2023/02/03	20	70.50	4	69.70	69.60	16	5,106	0.31%
2023/02/02	9.1	70.03	4.2	69.86	70.30	4.9	5,155	0.10%
2023/02/01	3	67.70	10	68.33	68.40	-7	5,177	-0.14%
2023/01/31	2	66.45	12	66.28	66.90	-10	5,197	-0.19%
2023/01/30	14.2	64.96	1	65.00	65.50	13.2	5,194	0.25%
2023/01/16	0	0.00	6	62.77	62.60	-6	5,283	-0.11%
2023/01/13	1	62.60	4	62.90	62.40	-3	5,404	-0.06%
2023/01/12	2	63.80	2	63.40	63.50	0	5,475	0.00%
2023/01/11	1	63.90	1	63.90	64.00	0	5,609	0.00%
2023/01/10	1	64.00	21	63.27	63.40	-20	5,919	-0.34%
2023/01/09	25	64.38	38	64.42	63.50	-13	6,065	-0.21%
2023/01/06	56	63.52	17	63.12	63.70	39	6,035	0.65%
2023/01/05	59	62.63	40	61.82	61.80	19	5,979	0.32%
2023/01/04	80	62.73	196	63.18	62.20	-116	5,993	-1.94%	大賣/鉅額交易
2023/01/03	123.2	61.64	50.1	62.52	62.60	73	5,910	1.24%	大買/
2022/12/30	36	59.70	36	58.92	58.60	0	5,788	0.00%
2022/12/29	0	0.00	1	58.20	58.80	-1	5,809	-0.02%
2022/12/28	1.2	58.63	88	58.68	58.20	-86.9	5,845	-1.49%
2022/12/27	41	60.81	5	59.84	59.80	36	5,866	0.61%
2022/12/26	0	0.00	2	58.60	58.70	-2	5,817	-0.03%
2022/12/23	50.2	59.27	23	59.33	59.40	27.2	5,829	0.47%
2022/12/22	12	57.28	1	57.80	58.10	11	5,827	0.19%
2022/12/21	0	56.60	3	57.13	56.60	-3	5,854	-0.05%
2022/12/20	8.1	58.15	15	57.96	56.50	-6.9	5,857	-0.12%
2022/12/19	23.2	59.47	17	59.45	59.50	6.2	5,850	0.11%
2022/12/16	17.2	60.50	6.1	60.50	60.50	11.1	5,835	0.19%
2022/12/15	16	62.61	6	62.60	62.60	10	5,786	0.17%
2022/12/14	15.1	62.80	6.4	62.82	62.80	8.8	5,761	0.15%
2022/12/13	17	62.54	15	63.22	62.50	2	5,747	0.03%
2022/12/12	13	62.58	25	63.20	62.60	-12	5,742	-0.21%
2022/12/09	17.1	63.63	12	63.70	63.70	5.1	5,724	0.09%
2022/12/08	16.5	63.99	0	0.00	64.00	16.5	5,719	0.29%
2022/12/07	3.3	64.84	26	64.75	64.30	-22.7	5,716	-0.40%
2022/12/06	3.1	66.49	30	66.10	66.10	-26.9	5,696	-0.47%
2022/12/05	6.1	68.80	8	68.88	68.20	-1.9	5,685	-0.03%
2022/12/02	5	67.88	16.9	68.18	68.00	-11.9	5,654	-0.21%
2022/12/01	40.3	67.61	48	67.81	68.00	-7.8	5,641	-0.14%
2022/11/30	10	65.20	11	65.33	65.70	-1	5,581	-0.02%
2022/11/29	7	64.24	10	64.10	64.30	-3	5,610	-0.05%
2022/11/28	0.1	64.70	5.2	64.98	64.90	-5.1	5,614	-0.09%
2022/11/25	6	65.85	34	65.27	65.20	-28	5,617	-0.50%
2022/11/24	62	66.07	20	65.88	66.10	42	5,615	0.75%
2022/11/23	13.2	64.34	27	64.13	64.30	-13.8	5,568	-0.25%
2022/11/22	30	63.80	43	64.12	63.60	-13	5,568	-0.23%
2022/11/21	38	66.29	4	65.65	65.50	34	5,547	0.61%
2022/11/18	18.8	67.68	20.3	68.77	67.60	-1.5	5,540	-0.03%
2022/11/17	34.3	68.61	9	68.80	68.30	25.3	5,558	0.46%
2022/11/16	95	67.63	67	67.64	69.00	28	5,487	0.51%
2022/11/15	326	63.15	285.3	63.54	67.40	40.7	5,320	0.76%	大買/大賣/
2022/11/14	3	67.50	101.4	67.50	67.50	-98.4	4,863	-2.02%	大賣/
2022/11/11	23	77.72	10	77.27	75.00	13	4,998	0.26%
2022/11/10	75	75.88	188	75.11	75.00	-113	4,862	-2.32%	大賣/鉅額交易
2022/11/09	287	77.54	115	77.30	76.80	172	4,819	3.57%	大買/大賣/鉅額交易
2022/11/08	44	74.33	51	74.16	76.50	-7	4,351	-0.16%
2022/11/07	29	69.23	14	69.70	69.60	15	4,334	0.35%
2022/11/04	23	66.34	50	65.74	66.60	-27	4,277	-0.63%
2022/11/03	6	67.10	22	66.60	67.00	-16	4,307	-0.37%
2022/11/01	30	68.22	0	0.00	68.00	30	4,366	0.69%
2022/10/31	13	69.58	13.1	69.81	68.50	-0.1	4,354	0.00%
2022/10/28	23.3	69.49	117	69.60	67.00	-93.7	4,338	-2.16%	大賣/
2022/10/27	99	71.97	20.2	72.38	72.90	78.8	4,307	1.83%
2022/10/26	20	69.71	6	70.00	70.00	14	4,326	0.32%
2022/10/25	7	69.69	4	69.30	68.60	3	4,422	0.07%
2022/10/24	8	72.65	20	71.70	69.50	-12	4,469	-0.27%
2022/10/21	14	71.36	10	71.44	69.90	4	4,596	0.09%
2022/10/20	10	73.80	5	73.26	74.00	5	4,546	0.11%
2022/10/19	23	73.80	20	74.15	74.90	3	4,500	0.07%
2022/10/18	68	72.91	66.1	73.21	74.00	1.9	4,386	0.04%
2022/10/17	12	68.57	13	69.05	70.80	-1	4,107	-0.02%
2022/10/14	16	65.85	5.1	63.84	65.60	10.9	3,981	0.27%
2022/10/13	3.2	63.56	90	61.70	60.00	-86.8	4,016	-2.16%
2022/10/12	1	65.00	1	64.50	65.70	0	4,029	0.00%
2022/10/11	0	0.00	12	65.10	65.40	-12	4,023	-0.30%
2022/10/07	7	68.71	17	68.77	67.90	-10	4,017	-0.25%
2022/10/06	0	0.00	2.3	67.20	68.00	-2.3	4,013	-0.06%
2022/10/05	15	66.20	4.5	66.77	67.20	10.6	4,016	0.26%
2022/10/04	1	65.00	5.2	64.54	64.80	-4.2	4,013	-0.10%
2022/10/03	3	60.20	6	59.93	61.70	-3	4,018	-0.07%
2022/09/30	16	61.01	7	59.66	61.00	9	4,083	0.22%
2022/09/29	1.1	59.98	0	0.00	59.40	1.1	4,167	0.03%
2022/09/28	8.3	60.87	3	60.37	59.70	5.3	4,243	0.12%
2022/09/27	0	0.00	2	61.55	62.70	-2	4,281	-0.05%
2022/09/26	6.3	62.19	6	62.78	60.80	0.3	4,336	0.01%
2022/09/23	0.4	66.85	1	66.30	66.20	-0.6	4,392	-0.01%
2022/09/22	0.3	67.30	1	67.00	67.30	-0.7	4,441	-0.02%
2022/09/21	4	68.23	1	68.20	68.20	3	4,466	0.07%
2022/09/20	1	69.50	1.1	68.74	68.70	-0.1	4,489	0.00%
2022/09/16	0	70.00	7.1	69.99	69.50	-7.1	4,574	-0.15%
2022/09/15	2	71.70	0	71.60	71.00	2	4,639	0.04%
2022/09/14	4	70.30	8.1	70.34	71.10	-4.1	4,722	-0.09%
2022/09/13	7	71.70	15	71.74	71.10	-8	4,779	-0.17%
2022/09/12	7	71.04	0	0.00	70.70	7	4,887	0.14%
2022/09/07	3.5	68.71	2	69.10	68.30	1.5	4,991	0.03%
2022/09/06	1.1	72.11	1	70.50	69.50	0.1	4,993	0.00%
2022/09/05	12.1	73.36	12	72.45	71.90	0.1	4,984	0.00%
2022/09/02	0	75.00	1	75.10	76.10	-1	4,963	-0.02%
2022/09/01	6	75.43	3	75.13	75.10	3	4,958	0.06%
2022/08/31	4	76.58	5	76.34	77.00	-1	4,952	-0.02%
2022/08/30	2	74.80	14	75.04	74.90	-12	4,964	-0.24%
2022/08/29	6	74.55	20	74.41	74.30	-14	4,984	-0.28%
2022/08/26	6.1	77.50	2.1	77.35	77.30	4	4,987	0.08%
2022/08/25	8.1	78.49	27	78.52	78.10	-18.9	5,040	-0.37%
2022/08/24	20.1	78.27	11	78.51	78.00	9.1	5,252	0.17%
2022/08/23	5	76.20	12	76.75	76.60	-7	5,210	-0.13%
2022/08/22	21	78.97	15	78.31	77.80	6	5,185	0.12%
2022/08/19	17.2	78.40	19.1	78.73	77.90	-1.9	5,145	-0.04%
2022/08/18	19	77.21	20.1	77.20	77.80	-1.1	5,075	-0.02%
2022/08/17	9	75.51	6	75.38	75.10	3	4,915	0.06%
2022/08/16	26.1	76.72	14	77.00	76.00	12.1	4,912	0.25%
2022/08/15	34	77.70	16.1	77.98	78.50	18	4,862	0.37%
2022/08/12	47	73.88	60.3	74.88	75.20	-13.3	4,746	-0.28%
2022/08/11	9	71.10	3.3	70.95	70.80	5.7	4,603	0.12%
2022/08/10	5.3	68.54	61.2	68.05	70.60	-55.9	4,606	-1.21%
2022/08/09	23.1	68.99	21	69.01	68.90	2.1	4,544	0.05%
2022/08/08	79	69.30	17	68.90	69.50	62	4,547	1.36%
2022/08/05	0.2	67.56	0	0.00	67.30	0.2	4,483	0.00%
2022/08/04	8.3	65.99	46	66.02	66.70	-37.7	4,484	-0.84%
2022/08/03	66	68.25	50	67.70	67.70	16	4,456	0.36%
2022/08/02	13.7	66.99	23.6	68.27	66.60	-9.9	4,450	-0.22%
2022/08/01	13.1	70.18	29.1	70.83	69.90	-16	4,395	-0.36%
2022/07/29	34.1	74.57	68.3	74.86	74.10	-34.2	4,285	-0.80%
2022/07/28	31.9	78.72	84	78.73	76.60	-52.1	4,233	-1.23%
2022/07/27	12.1	95.97	7.4	96.50	96.70	4.7	4,070	0.12%
2022/07/26	9	96.68	6	97.02	96.20	3	4,018	0.07%
2022/07/25	6.1	99.97	0	0.00	99.00	6.1	4,036	0.15%
2022/07/22	13	102.54	8	102.63	101.50	5	4,072	0.12%
2022/07/21	5.1	101.80	4	102.25	102.50	1.1	4,139	0.03%
2022/07/20	41	100.87	10.2	100.87	101.00	30.8	4,284	0.72%
2022/07/19	48.1	97.63	25	97.91	98.60	23.1	4,288	0.54%
2022/07/18	56	94.40	7.1	94.18	95.60	48.9	4,245	1.15%
2022/07/15	53	91.40	4	91.30	92.10	49	4,259	1.15%
2022/07/14	43	90.66	5	89.26	91.00	38	4,246	0.89%
2022/07/13	3.1	89.44	9	89.42	89.30	-6	4,230	-0.14%
2022/07/12	19	87.47	15	86.93	86.60	4	4,242	0.09%
2022/07/11	5.1	89.88	50	89.95	90.00	-44.9	4,267	-1.05%
2022/07/08	6.1	90.14	27.1	89.91	90.60	-21.1	4,246	-0.50%
2022/07/07	108.1	86.65	26	86.13	87.80	82.1	4,192	1.96%	大買/
2022/07/06	22	87.47	70	86.85	86.20	-48	4,143	-1.16%
2022/07/05	52.1	85.88	23	84.23	86.50	29.1	4,142	0.70%
2022/07/04	1	83.50	28	84.26	83.70	-27	4,137	-0.65%
2022/07/01	8.2	84.13	14	83.31	81.90	-5.8	4,170	-0.14%
2022/06/30	6.1	90.80	12	90.21	90.00	-5.9	4,076	-0.14%
2022/06/29	4	93.63	7	93.97	93.80	-3	4,020	-0.07%
2022/06/28	2.2	94.75	36	94.95	94.70	-33.8	3,986	-0.85%
2022/06/27	22	97.06	2	96.60	97.10	20	3,975	0.50%
2022/06/24	1	94.00	0	0.00	93.70	1	3,952	0.03%
2022/06/23	21	93.04	4	93.18	91.70	17	3,908	0.43%
2022/06/22	7	94.24	30	93.87	91.70	-23	3,866	-0.59%
2022/06/21	16.1	96.11	38	95.69	97.50	-21.9	3,801	-0.58%
2022/06/20	10.2	95.80	19	97.10	93.60	-8.8	3,775	-0.23%
2022/06/17	15.2	102.47	7	104.29	102.00	8.2	3,668	0.22%
2022/06/16	16.2	110.41	16	108.22	107.00	0.2	3,615	0.01%
2022/06/15	24	114.85	4	113.63	112.50	20	3,608	0.55%
2022/06/14	32	113.56	9	114.00	116.00	23	3,636	0.63%
2022/06/13	12	114.96	97	114.83	115.00	-85	3,650	-2.33%
2022/06/10	14	117.50	54.2	116.55	118.00	-40.1	3,665	-1.09%
2022/06/09	5	117.80	3.1	117.67	117.50	2	3,667	0.05%
2022/06/08	32	120.27	31.1	119.55	118.50	0.9	3,680	0.02%
2022/06/07	6	120.50	23	119.76	120.00	-17	3,688	-0.46%
2022/06/06	17	119.00	23	118.57	119.00	-6	3,691	-0.16%
2022/06/02	30.1	120.43	20	119.50	119.00	10.1	3,742	0.27%
2022/06/01	48.1	120.92	25.4	120.78	121.00	22.7	3,709	0.61%
2022/05/31	13	114.96	15	114.87	115.00	-2	3,485	-0.06%
2022/05/30	2	114.00	2	114.00	114.00	0	3,492	0.00%
2022/05/27	93	111.99	4	111.63	111.50	89	3,558	2.50%
2022/05/26	0	0.00	4	110.00	109.50	-4	3,583	-0.11%
2022/05/25	1.2	109.98	4	109.63	110.00	-2.9	3,758	-0.08%
2022/05/24	4.2	111.22	8.1	110.90	109.50	-3.9	4,117	-0.10%
2022/05/23	13	113.81	23	112.83	113.00	-10	4,198	-0.24%
2022/05/20	17.1	117.06	29	117.09	115.50	-11.9	4,183	-0.28%
2022/05/19	20	118.30	13	115.58	118.50	7	4,166	0.17%
2022/05/18	32.1	118.92	7	118.29	118.50	25.1	4,147	0.60%
2022/05/17	0	0.00	12	114.88	115.00	-12	4,103	-0.29%
2022/05/13	1	116.00	3	116.33	115.00	-2	4,163	-0.05%
2022/05/12	1	115.50	2	115.75	114.50	-1	4,183	-0.02%
2022/05/11	1.1	115.90	0.5	115.30	114.50	0.6	4,171	0.01%
2022/05/10	1.2	116.88	105	113.59	117.50	-103.8	4,182	-2.48%	大賣/鉅額交易
2022/05/09	13.1	114.77	38.1	114.53	113.00	-25	4,171	-0.60%
2022/05/06	6	117.50	30	116.00	117.00	-24	4,173	-0.58%
2022/05/05	37.1	120.78	20	120.50	119.50	17.1	4,177	0.41%
2022/05/04	67	119.54	27	119.07	119.00	40	4,159	0.96%
2022/05/03	5	115.60	0	0.00	117.00	5	4,139	0.12%
2022/04/29	9.1	116.30	1	119.00	116.00	8.1	4,183	0.19%
2022/04/28	2	116.00	4.2	113.50	115.50	-2.2	4,171	-0.05%
2022/04/27	32.1	113.76	42	113.35	116.00	-9.9	4,117	-0.24%
2022/04/26	70.4	121.53	29	122.03	119.00	41.4	4,020	1.03%
2022/04/25	5.1	116.80	38	117.64	118.50	-32.9	3,885	-0.85%
2022/04/22	7	122.64	1	122.00	122.00	6	3,870	0.16%
2022/04/21	0.1	127.00	9	125.50	125.50	-8.9	3,937	-0.23%
2022/04/20	6	122.00	7	121.86	122.50	-1	3,919	-0.03%
2022/04/19	3	121.50	0	0.00	121.00	3	4,027	0.07%
2022/04/18	3	121.83	7	123.50	122.50	-4	4,064	-0.10%
2022/04/15	8.1	123.75	21	126.33	122.50	-12.9	4,097	-0.31%
2022/04/14	15	129.50	12	129.00	129.00	3	4,152	0.07%
2022/04/13	13.1	128.37	1	128.10	128.50	12.1	4,267	0.28%
2022/04/12	8.1	126.70	10	126.20	128.00	-1.9	4,364	-0.04%
2022/04/11	4.3	127.93	14.3	128.68	126.00	-10	4,512	-0.22%
2022/04/08	13.1	131.58	134	131.67	131.00	-120.9	4,545	-2.66%	大賣/鉅額交易
2022/04/07	23.7	136.95	48.1	134.91	131.00	-24.4	4,502	-0.54%
2022/04/06	5.3	143.22	6.4	142.56	142.50	-1	4,416	-0.02%
2022/04/01	2	143.50	2	144.50	145.00	0	4,538	0.00%
2022/03/31	1	146.50	2	146.75	146.00	-1	4,634	-0.02%
2022/03/30	1.1	147.59	4	148.75	148.00	-2.9	4,706	-0.06%
2022/03/29	1	147.00	3	148.50	148.00	-2	4,718	-0.04%
2022/03/28	8.3	146.66	1	147.01	147.00	7.3	4,760	0.15%
2022/03/25	12	151.50	9	150.28	149.50	3	4,806	0.06%
2022/03/24	7	150.57	4	151.37	152.00	3	4,901	0.06%
2022/03/23	5.1	150.60	10	151.75	151.50	-4.9	4,982	-0.10%
2022/03/22	1	148.50	4	148.75	148.00	-3	5,150	-0.06%
2022/03/21	9	150.94	12	151.71	150.00	-3	5,207	-0.06%
2022/03/18	30	148.12	12.1	148.63	149.00	17.9	5,238	0.34%
2022/03/17	20	148.15	16.3	148.21	148.00	3.7	5,245	0.07%
2022/03/16	1	144.00	1	145.00	145.00	0	5,277	0.00%
2022/03/15	7.2	144.72	10	144.50	144.00	-2.8	5,332	-0.05%
2022/03/14	0	147.00	12	146.83	148.00	-12	5,398	-0.22%
2022/03/11	15.3	145.43	27	144.63	145.00	-11.7	5,615	-0.21%
2022/03/10	29.3	149.63	6	150.00	148.00	23.3	5,715	0.41%
2022/03/09	31	145.48	7	145.86	146.00	24	5,782	0.42%
2022/03/08	12.5	144.14	11	144.45	142.50	1.5	5,897	0.02%
2022/03/07	10.5	148.15	25	147.94	147.00	-14.5	5,927	-0.25%
2022/03/04	16.1	154.22	24	154.13	153.00	-7.9	5,994	-0.13%
2022/03/03	16.4	156.66	8	156.88	156.00	8.4	6,127	0.14%
2022/03/02	36.5	157.04	20	157.43	156.50	16.5	6,211	0.27%
2022/03/01	27	152.96	6.1	153.18	153.50	20.9	6,202	0.34%
2022/02/25	34.4	155.69	17	153.59	152.00	17.4	6,280	0.28%
2022/02/24	78.4	156.45	62	155.54	156.00	16.4	6,265	0.26%
2022/02/23	11.1	153.81	38	150.29	154.50	-26.9	6,083	-0.44%
2022/02/22	9	146.28	15	145.40	146.00	-6	6,358	-0.09%
2022/02/21	2	148.00	8	148.50	149.50	-6	7,504	-0.08%
2022/02/18	3	147.83	1	150.00	150.00	2	8,235	0.02%
2022/02/17	3	149.17	3	149.50	149.50	0	8,303	0.00%
2022/02/16	5	148.10	6	148.25	147.50	-1	8,404	-0.01%
2022/02/15	19.2	148.08	9	147.17	146.00	10.2	8,455	0.12%
2022/02/14	9.1	149.45	3	149.00	149.50	6.1	8,475	0.07%
2022/02/11	3	152.83	0	0.00	152.50	3	8,516	0.04%
2022/02/10	7	155.43	23	153.65	153.50	-16	8,699	-0.18%
2022/02/09	13.1	155.54	9.1	154.96	156.50	4	8,765	0.05%
2022/02/08	11	150.95	13	151.50	153.00	-2	8,868	-0.02%
2022/02/07	8.2	145.65	4.1	145.17	146.50	4.1	8,910	0.05%
2022/01/26	3	145.50	2.3	146.22	145.50	0.8	8,992	0.01%
2022/01/25	12.1	146.13	0	0.00	145.00	12.1	9,153	0.13%
2022/01/24	5	146.50	20	147.35	149.50	-15	9,426	-0.16%
2022/01/21	14	150.18	28	150.61	149.50	-14	9,663	-0.14%
2022/01/20	8.2	154.01	4	154.50	154.00	4.2	10,078	0.04%
2022/01/19	2	153.25	4	154.88	155.00	-2	10,230	-0.02%
2022/01/18	8	158.13	14	156.93	155.50	-6	10,457	-0.06%
2022/01/17	7.2	152.54	18	153.94	157.50	-10.9	10,516	-0.10%
2022/01/14	13.1	149.96	14.4	151.46	152.00	-1.4	10,633	-0.01%
2022/01/13	5.2	155.92	7	155.71	155.00	-1.9	11,031	-0.02%
2022/01/12	13.2	155.45	14	154.82	156.00	-0.8	11,081	-0.01%
2022/01/11	12.2	159.58	7.3	160.22	159.00	4.9	11,147	0.04%
2022/01/10	4.3	161.15	2.1	162.02	163.50	2.2	11,206	0.02%
2022/01/07	26.5	160.39	17	160.29	159.00	9.5	11,373	0.08%
2022/01/06	12.2	162.91	3	163.00	163.00	9.2	11,458	0.08%
2022/01/05	20.4	168.53	8	169.69	167.50	12.4	11,517	0.11%
2022/01/04	49.1	175.17	38.3	173.32	172.50	10.8	11,520	0.09%
2022/01/03	20.4	173.63	42.3	173.91	176.50	-21.9	11,503	-0.19%
2021/12/30	10	171.55	2	172.25	171.50	8	11,577	0.07%
2021/12/29	2	171.00	5.1	171.21	171.00	-3.1	11,897	-0.03%
2021/12/28	14.2	172.68	12	173.33	171.00	2.2	12,314	0.02%
2021/12/27	14	170.25	7.1	170.66	173.00	7	12,392	0.06%
2021/12/24	8	168.88	6	169.17	167.50	2	12,543	0.02%
2021/12/23	2	171.25	11	171.55	170.50	-9	12,641	-0.07%
2021/12/22	7	171.93	6.1	172.33	171.00	0.9	12,757	0.01%
2021/12/21	12	172.00	65.1	171.62	172.50	-53.1	12,817	-0.41%
2021/12/20	16.2	172.40	19.2	173.07	170.50	-3	12,865	-0.02%
2021/12/17	19.1	172.05	16.1	172.06	170.00	3.1	12,878	0.02%
2021/12/16	21.2	172.68	46.2	172.81	173.00	-25	12,975	-0.19%
2021/12/15	8.1	166.94	16	165.91	167.50	-7.9	12,895	-0.06%
2021/12/14	19.1	162.35	17	164.21	160.50	2.1	12,907	0.02%
2021/12/13	2	166.00	6	166.33	167.00	-4	12,940	-0.03%
2021/12/10	86.2	167.15	11	165.41	165.50	75.2	13,087	0.57%
2021/12/09	19.6	170.94	7	170.21	169.00	12.6	13,075	0.10%
2021/12/08	6	174.92	10	173.55	173.00	-4	13,121	-0.03%
2021/12/07	54.2	174.19	46	174.96	173.00	8.2	13,391	0.06%
2021/12/06	15.2	172.10	26.2	173.15	172.50	-11	13,493	-0.08%
2021/12/03	9.2	169.93	12.4	170.44	170.50	-3.3	13,607	-0.02%
2021/12/02	23.2	169.40	38.3	169.32	166.50	-15.1	13,776	-0.11%
2021/12/01	11	167.95	20.1	168.45	169.50	-9.1	14,020	-0.06%
2021/11/30	28	166.61	19.1	167.16	166.00	8.9	14,345	0.06%
2021/11/29	51.2	158.96	50	159.99	163.50	1.2	14,557	0.01%
2021/11/26	41	166.11	11	164.59	162.50	30	14,708	0.20%
2021/11/25	14	169.36	10.1	169.16	168.00	3.9	15,011	0.03%
2021/11/24	13.2	167.74	31	168.18	169.00	-17.9	15,081	-0.12%
2021/11/23	24	170.85	29	171.55	169.00	-5	15,233	-0.03%
2021/11/22	24	175.19	22	175.75	176.50	2	15,337	0.01%
2021/11/19	58.2	175.82	76.4	176.11	172.50	-18.2	15,709	-0.12%
2021/11/18	276.2	177.38	204.8	178.12	173.50	71.4	15,879	0.45%	大買/大賣/
2021/11/17	66.6	167.68	131.7	168.16	171.50	-65.1	15,099	-0.43%	大賣/
2021/11/16	36.3	156.27	30	156.08	156.00	6.3	14,940	0.04%
2021/11/15	25.5	158.12	12	158.88	156.50	13.5	15,536	0.09%
2021/11/12	19.5	155.28	1	153.50	155.00	18.5	16,770	0.11%
2021/11/11	9	152.50	20	154.95	154.50	-11	16,996	-0.06%
2021/11/10	13.3	152.79	6	152.92	152.50	7.3	17,198	0.04%
2021/11/09	61.1	155.47	27	155.96	155.50	34.1	17,489	0.20%
2021/11/08	18	151.08	10.1	151.85	152.00	7.9	17,513	0.04%
2021/11/05	37.2	148.84	50	148.92	148.50	-12.8	17,807	-0.07%
2021/11/04	19.1	145.29	5	144.80	144.50	14.1	18,007	0.08%
2021/11/03	15	146.03	6	145.58	148.50	9	18,247	0.05%
2021/11/02	27.1	148.75	16	148.97	144.00	11.1	18,473	0.06%
2021/11/01	41.1	152.69	63	154.87	150.00	-21.9	18,641	-0.12%
2021/10/29	52.2	163.90	39.1	163.65	160.00	13.1	18,846	0.07%
2021/10/28	87.3	166.37	113.2	166.45	164.00	-25.9	19,154	-0.14%	大賣/
2021/10/27	26.1	156.48	15.1	157.14	158.50	11	19,858	0.06%
2021/10/26	24.2	154.92	32.1	154.38	152.50	-7.8	20,775	-0.04%
2021/10/25	15	147.17	2	147.75	149.00	13	21,535	0.06%
2021/10/22	41.2	148.92	33	148.08	148.00	8.2	22,191	0.04%
2021/10/21	42.4	154.31	26.4	155.86	151.00	16	22,793	0.07%
2021/10/20	12.1	146.26	17.1	146.70	147.00	-5	23,424	-0.02%
2021/10/19	29	145.21	39	145.95	145.50	-10	24,926	-0.04%
2021/10/18	14	140.50	93	139.80	143.00	-79	25,500	-0.31%
2021/10/15	93	142.23	17.5	140.54	141.00	75.5	25,649	0.29%
2021/10/14	60	136.59	63.1	137.36	139.00	-3.1	25,598	-0.01%
2021/10/13	13.2	138.56	119	135.56	134.00	-105.9	25,541	-0.41%	大賣/鉅額交易
2021/10/12	4.4	141.45	15.1	143.07	139.00	-10.8	25,547	-0.04%
2021/10/08	25	146.98	20	144.08	145.00	5	25,639	0.02%
2021/10/07	8	146.56	11.4	146.83	147.00	-3.4	25,668	-0.01%
2021/10/06	57.2	144.96	63.2	145.33	140.00	-6	25,703	-0.02%
2021/10/05	68	147.88	56.1	147.10	150.50	12	25,490	0.05%
2021/10/04	10.4	144.02	49.4	147.22	139.50	-39.1	25,173	-0.16%
2021/10/01	26.2	150.52	50	149.36	148.50	-23.8	25,123	-0.09%
2021/09/30	45	153.31	24.1	153.86	155.00	21	25,106	0.08%
2021/09/29	22.8	156.21	28.7	156.09	153.50	-5.9	25,212	-0.02%
2021/09/28	37.1	164.74	23	165.93	162.00	14.1	25,688	0.05%
2021/09/27	18.1	168.33	39	167.78	168.00	-20.9	25,883	-0.08%
2021/09/24	18	164.28	27	163.96	164.00	-9	26,181	-0.03%
2021/09/23	41	160.62	30	160.70	161.00	11	26,339	0.04%
2021/09/22	25.1	161.18	28	161.82	160.50	-2.9	26,604	-0.01%
2021/09/17	22.2	167.04	7	166.93	169.50	15.2	26,950	0.06%
2021/09/16	6	167.00	11	167.50	165.50	-5	27,110	-0.02%
2021/09/15	34.2	167.74	13	167.69	165.00	21.2	27,266	0.08%
2021/09/14	11	176.55	31	177.95	176.50	-20	27,647	-0.07%
2021/09/13	26.2	178.24	15	179.27	175.00	11.2	28,072	0.04%
2021/09/10	86.1	184.56	38	183.65	179.00	48.1	28,528	0.17%
2021/09/09	63.2	178.74	64.1	178.17	179.50	-0.9	28,530	0.00%
2021/09/08	30.3	173.24	30.2	172.68	169.00	0.1	28,671	0.00%
2021/09/07	34.7	175.98	31.2	175.95	176.50	3.5	29,141	0.01%
2021/09/06	12.2	174.40	58.1	174.53	174.50	-45.9	29,420	-0.16%
2021/09/03	119.3	182.68	144.4	182.88	180.50	-25.1	29,785	-0.08%	大買/大賣/
2021/09/02	57.2	190.69	38.2	190.61	186.00	19.1	30,498	0.06%
2021/09/01	33.1	194.19	21	194.07	195.50	12.1	31,476	0.04%
2021/08/31	63.4	193.50	79.1	193.49	191.50	-15.7	32,096	-0.05%
2021/08/30	34.1	190.50	33.1	191.39	189.00	1	32,647	0.00%
2021/08/27	72	189.74	51	190.73	190.50	21	33,242	0.06%
2021/08/26	29.2	191.82	28	191.34	190.50	1.2	34,115	0.00%
2021/08/25	91	191.65	82	191.80	193.50	9	35,424	0.03%
2021/08/24	188.3	194.16	93.9	195.22	190.00	94.4	35,921	0.26%	大買/
2021/08/23	79.1	201.37	80	199.73	202.00	-0.9	36,217	0.00%
2021/08/20	147.1	192.25	140	192.80	190.50	7.1	36,492	0.02%	大買/大賣/
2021/08/19	82.6	199.13	60.6	199.55	189.50	22.1	36,702	0.06%
2021/08/18	205.5	196.69	148.2	195.72	208.00	57.3	36,877	0.16%	大買/大賣/
2021/08/17	24.4	217.09	29.1	215.65	207.50	-4.6	37,064	-0.01%
2021/08/16	74.1	221.70	59	222.75	221.00	15.1	37,988	0.04%
2021/08/13	59.5	233.75	46.1	234.83	224.00	13.4	38,240	0.04%
2021/08/12	40.1	236.99	22	238.50	236.50	18.1	38,758	0.05%
2021/08/11	117.3	240.03	146.1	239.96	237.00	-28.7	39,687	-0.07%	大買/大賣/
2021/08/10	54	252.99	65.5	253.21	248.50	-11.4	39,841	-0.03%
2021/08/09	115.3	260.66	48	261.66	252.00	67.3	40,193	0.17%	大買/
2021/08/06	106.1	265.65	115	268.88	269.50	-8.9	41,121	-0.02%	大買/大賣/
2021/08/05	59.1	267.43	62.4	268.18	265.50	-3.3	41,868	-0.01%
2021/08/04	107.1	277.39	116.2	276.39	274.00	-9.1	42,818	-0.02%	大買/大賣/
2021/08/03	61.1	284.66	64	286.10	282.50	-2.9	42,779	-0.01%
2021/08/02	178.4	288.59	348.2	288.11	280.00	-169.9	42,832	-0.40%	大買/大賣/鉅額交易
2021/07/30	187.5	282.94	171.4	286.72	276.50	16.1	42,231	0.04%	大買/大賣/
2021/07/29	136.4	265.69	225.4	262.83	275.00	-89	41,722	-0.21%	大買/大賣/
2021/07/28	283.1	270.91	175.2	266.58	261.00	107.9	41,284	0.26%	大買/大賣/鉅額交易
2021/07/27	115.7	279.23	173.5	281.74	290.00	-57.8	41,322	-0.14%	大買/大賣/
2021/07/26	247.6	279.94	237.1	281.18	276.00	10.6	40,993	0.03%	大買/大賣/
2021/07/23	211.5	263.49	241.6	265.45	270.50	-30.2	40,197	-0.08%	大買/大賣/
2021/07/22	51.8	235.65	184.6	236.82	246.00	-132.7	39,107	-0.34%	大賣/鉅額交易
2021/07/21	25.1	218.75	21.3	218.50	224.00	3.8	38,837	0.01%
2021/07/20	43.6	218.98	33	215.52	214.00	10.6	39,098	0.03%
2021/07/19	24.1	227.72	45.5	226.30	226.00	-21.3	39,414	-0.05%
2021/07/16	50	224.67	64.2	226.60	225.50	-14.1	39,721	-0.04%
2021/07/15	51	219.55	20.1	223.78	224.50	30.9	40,297	0.08%
2021/07/14	48.3	211.17	49.1	211.79	215.50	-0.8	41,013	0.00%
2021/07/13	47.6	214.23	27.2	214.40	210.00	20.4	41,311	0.05%
2021/07/12	21.1	224.25	15.1	223.26	221.00	6	42,235	0.01%
2021/07/09	19.4	222.10	44.2	221.32	220.50	-24.8	43,038	-0.06%
2021/07/08	34.5	227.89	49	226.08	225.00	-14.5	43,962	-0.03%
2021/07/07	131.3	230.77	98	226.13	224.00	33.3	44,613	0.07%	大買/
2021/07/06	75.6	233.01	64.3	232.29	231.00	11.3	45,041	0.03%
2021/07/05	109.3	237.31	181.2	237.68	238.50	-71.9	45,758	-0.16%	大買/大賣/
2021/07/02	46.3	227.58	206	226.65	228.00	-159.7	45,754	-0.35%	大賣/鉅額交易
2021/07/01	99.2	225.19	101.5	228.06	222.00	-2.3	45,948	0.00%	大賣/
2021/06/30	26.5	224.23	38	223.96	226.00	-11.5	46,289	-0.02%
2021/06/29	178.1	230.29	230.1	228.98	219.00	-52	46,999	-0.11%	大買/大賣/
2021/06/28	169.6	227.32	156.7	229.60	233.00	12.9	46,737	0.03%	大買/大賣/
2021/06/25	68.2	220.69	81.5	220.53	220.00	-13.3	46,470	-0.03%
2021/06/24	39.1	218.43	45	216.57	217.00	-5.9	46,369	-0.01%
2021/06/23	122.3	220.29	117	219.91	217.50	5.3	46,246	0.01%	大買/大賣/
2021/06/22	94.7	213.97	111.5	214.96	212.50	-16.8	45,753	-0.04%	大賣/
2021/06/21	179	212.79	154.1	213.07	208.00	24.9	45,360	0.05%	大買/大賣/
2021/06/18	96.1	226.60	99.1	223.70	222.50	-3	44,912	-0.01%
2021/06/17	126.3	225.54	137.1	223.94	228.50	-10.8	44,681	-0.02%	大買/大賣/
2021/06/16	211.8	236.56	151.8	236.62	223.00	60	44,410	0.14%	大買/大賣/
2021/06/15	170.2	244.02	209	244.60	242.50	-38.8	43,982	-0.09%	大買/大賣/
2021/06/11	229.4	242.05	179.3	243.61	241.00	50.2	44,896	0.11%	大買/大賣/
2021/06/10	298.3	245.98	205	245.48	240.00	93.3	44,973	0.21%	大買/大賣/
2021/06/09	158	239.84	189	239.72	248.00	-31	44,862	-0.07%	大買/大賣/
2021/06/08	150.6	239.76	111.2	239.27	230.50	39.4	44,752	0.09%	大買/大賣/
2021/06/07	131.9	230.08	195.8	231.26	238.00	-63.9	44,289	-0.14%	大買/大賣/
2021/06/04	166.2	228.65	119.3	228.56	226.50	47	43,743	0.11%	大買/大賣/
2021/06/03	251.8	224.64	289.4	224.73	230.00	-37.6	43,243	-0.09%	大買/大賣/
2021/06/02	303.8	228.30	267.4	225.82	216.00	36.4	42,269	0.09%	大買/大賣/
2021/06/01	195	228.37	225.7	229.93	232.50	-30.7	40,906	-0.08%	大買/大賣/
2021/05/31	99.4	208.84	238.2	204.90	211.50	-138.8	39,973	-0.35%	大賣/鉅額交易
2021/05/28	146.1	203.08	124.6	202.77	199.50	21.5	39,364	0.05%	大買/大賣/
2021/05/27	128.4	198.51	90	197.93	200.00	38.4	39,070	0.10%	大買/
2021/05/26	137.2	198.35	132.5	198.04	192.50	4.7	38,520	0.01%	大買/大賣/
2021/05/25	371.1	200.41	342.8	201.26	199.50	28.3	37,898	0.07%	大買/大賣/
2021/05/24	112.2	187.92	179.3	187.95	190.00	-67.1	36,643	-0.18%	大買/大賣/
2021/05/21	300	171.15	85	172.92	176.00	215	35,838	0.60%	大買/鉅額交易
2021/05/20	126.2	173.54	152	171.77	169.00	-25.8	35,635	-0.07%	大買/大賣/
2021/05/19	163	173.18	166.5	173.41	179.00	-3.5	35,152	-0.01%	大買/大賣/
2021/05/18	66.1	161.11	91	159.29	163.00	-24.9	34,334	-0.07%
2021/05/17	170.2	155.55	177.5	153.29	148.50	-7.3	34,113	-0.02%	大買/大賣/
2021/05/14	311.5	175.23	336.2	175.85	164.50	-24.7	33,842	-0.07%	大買/大賣/
2021/05/13	239.1	166.08	223	165.66	171.00	16.1	32,760	0.05%	大買/大賣/
2021/05/12	256.2	158.38	264.4	160.31	161.00	-8.2	31,940	-0.03%	大買/大賣/
2021/05/11	87.5	166.51	84.1	166.62	162.50	3.4	30,804	0.01%
2021/05/10	275.1	185.39	152	188.78	180.50	123.1	30,623	0.40%	大買/大賣/鉅額交易
2021/05/07	116	181.66	106.5	179.64	183.00	9.5	30,225	0.03%	大買/大賣/
2021/05/06	112.1	174.06	85.1	175.72	171.00	26.9	29,853	0.09%	大買/
2021/05/05	196.1	184.79	145	181.24	172.50	51.1	29,380	0.17%	大買/大賣/
2021/05/04	124.4	180.25	137	177.47	191.50	-12.6	29,111	-0.04%	大買/大賣/
2021/05/03	54.2	191.33	80	189.58	179.50	-25.8	28,545	-0.09%
2021/04/29	78.4	200.05	72.9	200.81	199.00	5.4	28,395	0.02%
2021/04/28	250	201.46	130	203.23	201.00	120	28,586	0.42%	大買/大賣/鉅額交易
2021/04/27	157.1	199.96	152.1	200.79	195.50	5	28,353	0.02%	大買/大賣/
2021/04/26	121.6	196.34	113	196.78	196.50	8.6	28,220	0.03%	大買/大賣/
2021/04/23	84.3	188.63	97.3	186.12	193.50	-13	28,108	-0.05%
2021/04/22	100.2	182.07	103.1	183.17	176.00	-2.9	28,446	-0.01%	大賣/
2021/04/21	212.6	175.43	200.6	176.20	179.00	12	28,387	0.04%	大買/大賣/
2021/04/20	175.1	198.78	85	191.59	182.00	90.1	27,900	0.32%	大買/
2021/04/19	177.6	202.49	180.1	202.79	198.50	-2.5	27,235	-0.01%	大買/大賣/
2021/04/16	204.4	229.86	182.5	229.04	220.50	21.9	27,122	0.08%	大買/大賣/
2021/04/15	103.6	208.46	141.9	209.68	220.00	-38.3	26,314	-0.15%	大買/大賣/
2021/04/14	247.1	197.50	213.1	198.09	200.00	34	25,679	0.13%	大買/大賣/
2021/04/13	110.2	209.46	92	209.83	202.50	18.2	24,924	0.07%	大買/
2021/04/12	257.5	207.85	328.6	204.01	202.50	-71.1	24,342	-0.29%	大買/大賣/
2021/04/09	232.5	238.30	145.8	231.23	225.00	86.7	23,930	0.36%	大買/大賣/
2021/04/08	139.6	233.40	182.2	229.69	236.50	-42.6	23,464	-0.18%	大買/大賣/
2021/04/07	112.9	216.56	71	215.98	215.00	41.9	23,107	0.18%	大買/
2021/04/06	219.2	214.70	210.9	215.29	218.50	8.3	22,891	0.04%	大買/大賣/
2021/04/01	203	191.54	441.9	189.10	199.00	-238.9	22,675	-1.05%	大買/大賣/鉅額交易
2021/03/31	38.4	184.77	26	183.23	181.00	12.4	22,011	0.06%
2021/03/30	39.5	182.54	19	181.18	183.50	20.5	22,479	0.09%
2021/03/29	18.1	171.21	20.6	172.73	174.00	-2.5	22,643	-0.01%
2021/03/26	20	153.20	53.1	150.91	158.50	-33.1	23,226	-0.14%
2021/03/25	18	145.83	6	149.33	144.50	12	23,434	0.05%
2021/03/24	19	150.18	12	152.54	148.00	7	23,608	0.03%
2021/03/23	8	154.93	11	150.23	152.00	-3	23,801	-0.01%
2021/03/22	24.3	156.42	15.7	155.14	154.00	8.6	24,108	0.04%
2021/03/19	99.2	154.52	27	155.43	159.00	72.2	24,041	0.30%
2021/03/18	123	150.90	132.3	147.47	152.50	-9.3	23,912	-0.04%	大買/大賣/
2021/03/17	323.2	141.60	221.2	139.29	139.00	102	23,843	0.43%	大買/大賣/鉅額交易
2021/03/16	198.1	147.56	417	148.34	148.50	-218.9	22,616	-0.97%	大買/大賣/鉅額交易
2021/03/15	304	133.32	647.5	132.25	135.00	-343.5	21,961	-1.56%	大買/大賣/鉅額交易
2021/03/12	168.6	118.89	174	117.92	123.00	-5.4	21,016	-0.03%	大買/大賣/
2021/03/11	125	109.33	160.2	105.33	112.00	-35.2	19,953	-0.18%	大買/大賣/
2021/03/10	165.1	104.12	153	102.61	102.00	12.1	19,630	0.06%	大買/大賣/
2021/03/09	68	99.14	172	97.81	100.00	-104	19,296	-0.54%	大賣/鉅額交易
2021/03/08	84.2	97.17	66	99.77	96.10	18.2	19,365	0.09%
2021/03/05	106	99.31	27	100.15	99.20	79	19,397	0.41%	大買/
2021/03/04	188	101.14	19	100.79	101.50	169	19,409	0.87%	大買/鉅額交易
2021/03/03	49	101.77	13	101.65	101.00	36	19,427	0.19%
2021/03/02	44	106.05	54.2	104.71	104.50	-10.2	19,354	-0.05%
2021/02/26	58	99.64	55	99.24	99.80	3	19,082	0.02%
2021/02/25	52	105.78	33	105.47	101.00	19	18,950	0.10%
2021/02/24	476	110.58	45	112.11	106.50	431	18,832	2.29%	大買/鉅額交易
2021/02/23	34.1	110.87	34.7	111.41	113.50	-0.6	18,669	0.00%
2021/02/22	30	106.91	50	106.34	109.00	-20	18,470	-0.11%
2021/02/19	31.3	101.37	43	100.98	99.70	-11.7	18,188	-0.06%
2021/02/18	27	97.39	40.1	97.34	99.30	-13	17,890	-0.07%
2021/02/17	42.1	94.46	43	95.00	94.80	-1	17,744	-0.01%
2021/02/05	97.1	87.69	64.3	88.13	88.30	32.7	17,606	0.19%
2021/02/04	15	84.18	14	84.65	83.10	1	17,491	0.01%
2021/02/03	29	83.75	37	83.51	83.60	-8	17,453	-0.05%
2021/02/02	38.6	82.81	27.7	82.14	81.90	10.9	17,654	0.06%
2021/02/01	43	81.73	37	82.88	81.60	6	17,735	0.03%
2021/01/29	55	86.01	85	85.00	84.00	-30	17,492	-0.17%
2021/01/28	31	89.33	35	90.32	88.40	-4	17,286	-0.02%
2021/01/27	57	90.97	31	92.07	90.80	26	17,175	0.15%
2021/01/26	71.4	93.30	112.5	94.07	90.80	-41.2	17,215	-0.24%	大賣/
2021/01/25	98	96.42	100	97.38	95.60	-2	16,996	-0.01%
2021/01/22	58	99.68	72	98.12	101.00	-14	17,006	-0.08%
2021/01/21	390.5	97.80	68	97.06	97.90	322.5	16,945	1.90%	大買/鉅額交易
2021/01/20	37	102.82	346	100.05	98.60	-309	16,813	-1.84%	大賣/鉅額交易
2021/01/19	87	108.32	52.2	108.34	109.50	34.8	16,898	0.21%
2021/01/18	111	109.47	61	107.89	108.50	50	16,782	0.30%	大買/
2021/01/15	182.1	109.05	261.3	109.33	110.50	-79.2	16,420	-0.48%	大買/大賣/
2021/01/14	129	105.17	145.2	105.39	106.00	-16.2	15,638	-0.10%	大買/大賣/
2021/01/13	53	97.80	55	98.40	96.60	-2	15,309	-0.01%
2021/01/12	50	96.24	74	95.08	93.50	-24	15,066	-0.16%
2021/01/11	130	100.06	152.5	95.13	98.00	-22.5	14,830	-0.15%	大買/大賣/
2021/01/08	69	93.01	67.1	92.67	92.90	1.9	14,485	0.01%
2021/01/07	74	89.26	51.1	89.55	91.90	22.9	14,161	0.16%
2021/01/06	38	88.38	60	89.18	86.10	-22	13,867	-0.16%
2021/01/05	53	89.45	81.7	88.17	87.90	-28.7	13,629	-0.21%
2021/01/04	58	92.13	140.2	91.96	90.70	-82.2	13,423	-0.61%	大賣/
2020/12/31	199.4	97.89	62.8	98.49	93.50	136.6	13,225	1.03%	大買/鉅額交易
2020/12/30	110	96.27	36.9	96.18	95.10	73.1	12,730	0.57%	大買/
2020/12/29	67.1	97.72	47	97.52	95.50	20.1	12,492	0.16%
2020/12/28	58.3	97.68	231.3	96.63	99.00	-173	12,246	-1.41%	大賣/鉅額交易
2020/12/25	94	89.73	34.1	89.94	91.50	60	11,791	0.51%
2020/12/24	131.1	86.87	71.5	86.82	87.50	59.6	11,465	0.52%	大買/
2020/12/23	210.5	83.41	199.5	80.39	85.00	11.1	10,799	0.10%	大買/大賣/
2020/12/22	178.1	83.90	276	82.95	77.50	-98	10,442	-0.94%	大買/大賣/
2020/12/21	38	75.68	73.5	79.25	80.80	-35.5	9,725	-0.36%
2020/12/18	133	73.34	23.4	72.60	73.50	109.6	9,411	1.17%	大買/鉅額交易
2020/12/17	34.5	71.37	46.1	71.47	72.20	-11.6	9,180	-0.13%
2020/12/16	141	71.37	43	69.65	68.40	98	8,966	1.09%	大買/
2020/12/15	4	68.75	6.5	69.63	67.70	-2.5	8,530	-0.03%
2020/12/14	3	68.97	1.3	69.42	68.50	1.7	8,452	0.02%
2020/12/11	11	69.11	17	68.75	68.70	-6	8,405	-0.07%
2020/12/10	18	69.79	20	68.75	67.50	-2	8,237	-0.02%
2020/12/09	21	68.74	22.7	69.10	69.90	-1.7	8,013	-0.02%
2020/12/08	3	65.80	32	65.05	66.50	-29	7,848	-0.37%
2020/12/07	62	64.59	199.3	62.93	65.10	-137.3	7,784	-1.76%	大賣/鉅額交易
2020/12/04	19	64.93	24.4	65.65	64.80	-5.4	7,756	-0.07%
2020/12/03	24	67.83	91.7	67.54	67.40	-67.7	7,653	-0.88%
2020/12/02	50.1	68.23	139	68.10	66.50	-89	7,624	-1.17%	大賣/
2020/12/01	99	66.53	125.1	67.18	65.70	-26.1	7,342	-0.36%	大賣/
2020/11/30	48	65.27	159.8	65.36	66.60	-111.8	7,166	-1.56%	大賣/鉅額交易
2020/11/27	12	62.44	6	62.03	62.50	6	6,971	0.09%
2020/11/26	34	61.08	10.3	61.13	61.90	23.7	6,865	0.35%
2020/11/25	5	59.68	102	59.18	59.10	-97	6,848	-1.42%	大賣/
2020/11/24	3	60.73	42.1	60.75	60.90	-39.1	6,805	-0.57%
2020/11/23	198.8	61.01	209.2	60.18	60.10	-10.4	6,790	-0.15%	大買/大賣/
2020/11/20	86	59.58	17.2	58.98	59.80	68.8	6,750	1.02%
2020/11/19	69	59.62	90.3	58.87	58.40	-21.3	6,661	-0.32%
2020/11/18	16	57.41	4	57.90	57.20	12	6,590	0.18%
2020/11/17	68	57.46	71.7	57.41	57.40	-3.7	6,694	-0.06%
2020/11/16	53	57.23	30.3	57.86	57.00	22.7	6,670	0.34%
2020/11/13	42	56.51	61.7	56.81	57.10	-19.7	6,614	-0.30%
2020/11/12	90.2	57.40	129	56.83	55.00	-38.8	6,515	-0.60%	大賣/
2020/11/11	106	56.13	71	55.70	56.30	35	6,390	0.55%	大買/
2020/11/10	266.3	56.55	141	56.20	56.30	125.3	6,437	1.95%	大買/大賣/鉅額交易
2020/11/09	162	53.27	188.8	54.50	54.80	-26.8	6,022	-0.45%	大買/大賣/
2020/11/06	227	50.81	7	50.64	49.90	220	5,797	3.79%	大買/鉅額交易
2020/11/05	17	50.26	16.8	50.48	50.30	0.2	5,845	0.00%
2020/11/04	62	50.42	50	49.36	50.40	12	5,846	0.21%
2020/11/03	27.9	50.30	14	50.30	49.70	13.9	5,814	0.24%
2020/11/02	12	51.70	27.2	51.74	52.00	-15.2	5,817	-0.26%
2020/10/30	47.3	52.85	102	53.04	51.20	-54.7	5,847	-0.94%	大賣/
2020/10/29	55	51.48	49.2	51.64	52.50	5.8	5,939	0.10%
2020/10/28	153.4	50.40	150.2	50.78	51.20	3.2	5,850	0.05%	大買/大賣/
2020/10/27	28.3	48.72	28.2	48.85	48.40	0.1	5,502	0.00%
2020/10/26	17.9	46.69	19.4	46.85	47.00	-1.5	5,212	-0.03%
2020/10/14	15	33.53	23	33.71	33.50	-8	5,038	-0.16%
2020/10/13	0	0.00	2	33.13	33.80	-2	5,092	-0.04%
2020/10/12	5	33.28	34	33.38	32.60	-29	5,098	-0.57%
2020/10/08	9	33.87	0	0.00	34.15	9	5,174	0.17%
2020/10/07	1	33.55	5	34.00	34.00	-4	5,338	-0.07%
2020/10/06	23	33.55	0	0.00	33.50	23	5,610	0.41%
2020/10/05	0	0.00	3	33.15	33.25	-3	5,803	-0.05%
2020/09/30	1	32.30	1	32.60	32.70	0	5,976	0.00%
2020/09/29	20	32.76	16	32.29	32.30	4	6,154	0.06%
2020/09/28	12	31.33	1	31.55	31.75	11	6,419	0.17%
2020/09/25	60	31.78	27	31.51	30.55	33	6,892	0.48%
2020/09/24	3	32.42	1	32.55	32.05	2	7,514	0.03%
2020/09/23	0	0.00	0.1	33.30	33.30	-0.1	7,630	0.00%
2020/09/22	18	33.28	11	33.15	33.60	7	7,661	0.09%
2020/09/21	11	33.83	4	33.90	33.40	7	7,659	0.09%
2020/09/18	0	0.00	8	33.33	33.30	-8	7,707	-0.10%
2020/09/17	0	0.00	17	33.29	33.20	-17	7,920	-0.21%
2020/09/16	2	33.03	1	33.10	33.00	1	8,187	0.01%
2020/09/15	15	33.10	2	33.35	33.05	13	8,308	0.16%
2020/09/14	50	33.02	3	32.92	33.20	47	8,419	0.56%
2020/09/11	2	32.48	1	32.75	32.45	1	8,468	0.01%
2020/09/10	17	32.97	11	33.29	32.65	6	8,504	0.07%
2020/09/09	10	32.20	3	32.17	32.20	7	8,541	0.08%
2020/09/04	2	32.20	6	32.25	32.35	-4	9,142	-0.04%
2020/09/03	1	33.25	2	33.20	32.90	-1	9,178	-0.01%
2020/09/02	5	32.59	10	32.75	32.90	-5	9,233	-0.05%
2020/09/01	2	32.55	2	32.68	32.55	0	9,341	0.00%
2020/08/31	38	33.64	2	33.73	33.05	36	9,520	0.38%
2020/08/28	1	32.00	2	32.30	32.70	-1	9,623	-0.01%
2020/08/27	19	32.22	19	32.12	32.10	0	9,829	0.00%
2020/08/26	5	33.27	51	33.00	33.00	-46	9,797	-0.47%
2020/08/25	17	33.76	33	33.41	33.25	-16	9,811	-0.16%
2020/08/24	1	33.70	3	33.52	33.20	-2	9,816	-0.02%
2020/08/21	4	33.51	3	33.50	33.45	1	9,858	0.01%
2020/08/20	34	33.73	22	33.68	32.95	12	9,864	0.12%
2020/08/19	129	36.69	109	35.89	35.95	20	9,753	0.21%	大買/大賣/
2020/08/18	55	37.26	57	37.21	37.05	-2	9,735	-0.02%
2020/08/17	8	37.32	10.7	36.70	37.30	-2.7	9,709	-0.03%
2020/08/14	16	36.38	14	36.37	36.40	2	9,816	0.02%
2020/08/13	51	37.92	53.1	37.17	36.85	-2.1	9,891	-0.02%
2020/08/12	45	37.29	30	37.29	37.95	15	9,990	0.15%
2020/08/11	13	36.39	23	36.05	35.85	-10	9,929	-0.10%
2020/08/10	27	37.72	65	37.86	37.00	-38	10,113	-0.38%
2020/08/07	59	37.75	41	37.89	37.90	18	10,364	0.17%
2020/08/06	26	38.27	9	37.93	37.50	17	11,129	0.15%
2020/08/05	60	38.05	24	38.07	38.45	36	11,261	0.32%
2020/08/04	9	37.05	5	37.46	36.95	4	11,444	0.03%
2020/08/03	4	37.14	12	37.16	37.00	-8	11,809	-0.07%
2020/07/31	30	37.31	6	37.32	36.85	24	12,486	0.19%
2020/07/30	5	36.35	5	36.89	36.70	0	12,943	0.00%
2020/07/29	7	35.43	9	35.63	35.75	-2	13,194	-0.02%
2020/07/28	30	36.60	14	36.52	35.55	16	13,258	0.12%
2020/07/27	23	36.99	31	37.28	36.70	-8	13,268	-0.06%
2020/07/24	52	37.40	62	38.23	36.00	-10	13,356	-0.07%
2020/07/23	27	37.76	33	37.59	38.00	-6	13,411	-0.04%
2020/07/22	4	36.50	14.1	36.46	36.20	-10.1	13,559	-0.07%
2020/07/21	10	36.29	10	36.34	36.20	0	13,699	0.00%
2020/07/20	9	35.22	11	35.42	35.85	-2	13,805	-0.01%
2020/07/17	18	35.78	65	35.71	35.45	-47	13,933	-0.34%
2020/07/16	59	36.92	3	36.68	36.30	56	13,969	0.40%
2020/07/15	16	37.34	396	37.13	36.85	-380	14,073	-2.70%	大賣/鉅額交易
2020/07/14	81	38.04	128	38.38	37.60	-47	14,035	-0.33%	大賣/
2020/07/13	230	38.03	119	38.19	38.35	111	13,921	0.80%	大買/大賣/鉅額交易
2020/07/10	54	37.44	73	37.60	36.50	-19	13,910	-0.14%
2020/07/09	25	36.99	127	37.64	37.20	-102	13,865	-0.74%	大賣/鉅額交易
2020/07/08	120	38.04	58	37.80	37.60	62	13,782	0.45%	大買/
2020/07/07	53	36.79	69	37.14	37.05	-16	13,740	-0.12%
2020/07/06	227	37.87	204	38.04	38.05	23	13,518	0.17%	大買/大賣/
2020/07/03	473	35.99	214	35.98	36.95	259	13,152	1.97%	大買/大賣/鉅額交易
2020/07/02	4	33.19	115	33.60	33.70	-111	12,618	-0.88%	大賣/鉅額交易
2020/07/01	20	32.30	32	32.54	32.50	-12	12,526	-0.10%
2020/06/30	3	32.27	42	32.20	32.20	-39	12,521	-0.31%
2020/06/29	26	32.29	5	32.51	32.10	21	12,586	0.17%
2020/06/24	150	33.50	156	33.30	33.40	-6	12,549	-0.05%	大買/大賣/
2020/06/23	151	34.00	61	33.21	34.10	90	12,422	0.72%	大買/
2020/06/22	61	33.10	16	33.16	32.65	45	12,237	0.37%
2020/06/19	14	32.71	13	32.77	32.75	1	12,203	0.01%
2020/06/18	17	32.76	9	32.62	32.40	8	12,136	0.07%
2020/06/17	0	0.00	11	32.26	32.15	-11	12,097	-0.09%
2020/06/16	89	32.63	15	32.27	32.15	74	12,131	0.61%
2020/06/15	13	32.89	58	33.05	32.30	-45	12,122	-0.37%
2020/06/12	21	32.35	41	31.78	32.65	-20	12,011	-0.17%
2020/06/11	58	33.06	248	32.07	31.65	-190	12,006	-1.58%	大賣/鉅額交易
2020/06/10	17	32.70	3	32.45	32.45	14	11,876	0.12%
2020/06/09	72	32.56	6	32.68	32.45	66	12,063	0.55%
2020/06/08	10	32.53	11	32.62	32.25	-1	12,309	-0.01%
2020/06/05	47	32.91	60	32.73	32.65	-13	12,621	-0.10%
2020/06/04	92	32.14	11	32.31	32.30	81	12,878	0.63%
2020/06/03	229	32.12	8	31.71	32.20	221	12,993	1.70%	大買/鉅額交易
2020/06/02	4	30.80	3	30.90	30.65	1	13,175	0.01%
2020/06/01	3	30.80	9	30.84	30.80	-6	13,257	-0.05%
2020/05/29	0	0.00	1	30.10	30.35	-1	13,309	-0.01%
2020/05/28	4	30.68	27	30.13	30.15	-23	13,487	-0.17%
2020/05/27	22	31.08	46	31.01	30.80	-24	13,504	-0.18%
2020/05/26	9	31.25	18	31.18	30.75	-9	13,571	-0.07%
2020/05/25	6	30.80	18	31.11	30.85	-12	13,651	-0.09%
2020/05/22	6	31.43	14	31.83	31.10	-8	13,957	-0.06%
2020/05/21	22	32.41	41	32.48	32.30	-19	13,961	-0.14%
2020/05/20	20	31.90	56	31.67	32.00	-36	13,923	-0.26%
2020/05/19	43	31.89	55	31.82	31.85	-12	13,972	-0.09%
2020/05/18	13	30.57	15	30.55	30.00	-2	13,885	-0.01%
2020/05/15	21	31.49	26	31.48	31.20	-5	14,215	-0.04%
2020/05/14	37	31.22	112	31.14	31.15	-75	14,552	-0.52%	大賣/
2020/05/13	141	31.14	92	31.33	31.60	49	14,457	0.34%	大買/
2020/05/12	72	31.91	94	31.80	32.10	-22	13,689	-0.16%
2020/05/11	104	32.54	29.4	33.05	31.95	74.6	13,404	0.56%	大買/
2020/05/08	147	35.73	440	35.67	35.50	-293	13,050	-2.25%	大買/大賣/鉅額交易
2020/05/07	664	36.48	410	36.40	36.50	254	12,651	2.01%	大買/大賣/鉅額交易
2020/05/06	472	35.14	198.6	35.14	35.00	273.4	11,977	2.28%	大買/大賣/鉅額交易
2020/05/05	404	34.05	338	33.86	33.70	66	11,439	0.58%	大買/大賣/
2020/05/04	19	32.60	38	32.41	32.85	-19	11,179	-0.17%
2020/04/30	38	31.82	48	31.99	32.20	-10	11,116	-0.09%
2020/04/29	73	32.35	64	32.64	32.05	9	11,001	0.08%
2020/04/28	55	32.39	62	32.86	31.45	-7	10,887	-0.06%
2020/04/27	100	33.81	86	33.86	33.15	14	10,629	0.13%
2020/04/24	78	31.80	106	31.91	32.20	-28	10,392	-0.27%	大賣/
2020/04/23	65	30.75	92	30.74	30.90	-27	10,362	-0.26%
2020/04/22	36	30.15	50	29.63	30.15	-14	10,319	-0.14%
2020/04/21	16	30.76	5	30.63	30.15	11	10,212	0.11%
2020/04/20	53	32.23	35	32.25	31.70	18	10,104	0.18%
2020/04/17	21	33.58	15	33.74	33.45	6	10,046	0.06%
2020/04/16	20	34.04	42	33.55	34.05	-22	10,117	-0.22%
2020/04/15	147	34.58	111	33.99	33.00	36	10,158	0.35%	大買/大賣/
2020/04/14	35	33.21	13	33.00	33.40	22	9,868	0.22%
2020/04/13	6	32.08	22	31.81	31.90	-16	9,705	-0.16%
2020/04/10	118	31.53	51	31.46	31.35	67	9,633	0.70%	大買/
2020/04/09	16	31.10	59	31.11	31.40	-43	9,501	-0.45%
2020/04/08	84	30.41	59	30.80	30.75	25	9,417	0.27%
2020/04/07	78	29.72	151	29.66	30.00	-73	9,309	-0.78%	大賣/
2020/04/06	14	28.43	52	28.50	28.40	-38	9,176	-0.41%
2020/04/01	22	28.40	1	28.70	28.10	21	9,128	0.23%
2020/03/31	28	28.67	23	28.93	28.30	5	9,101	0.05%
2020/03/30	14	27.46	4	27.81	28.90	10	9,008	0.11%
2020/03/27	3	28.07	61	27.53	27.10	-58	8,949	-0.65%
2020/03/26	39	27.53	58	27.72	27.95	-19	8,942	-0.21%
2020/03/25	50	27.07	85	27.01	26.70	-35	8,942	-0.39%
2020/03/24	3	26.47	14	26.54	26.30	-11	8,869	-0.12%
2020/03/23	2	25.75	10	26.01	25.65	-8	8,837	-0.09%
2020/03/20	55	26.47	39	26.47	26.65	16	8,873	0.18%
2020/03/19	32	25.43	41	25.55	25.10	-9	8,813	-0.10%
2020/03/18	57	27.41	26	27.86	27.10	31	8,750	0.35%
2020/03/17	118	26.88	69	26.79	27.25	49	8,738	0.56%	大買/
2020/03/16	48	27.48	25	28.29	26.30	23	8,655	0.27%
2020/03/13	55	26.48	47	26.37	26.65	8	8,542	0.09%
2020/03/12	183	30.23	260	29.74	28.95	-77	8,308	-0.93%	大買/大賣/
2020/03/11	147	32.65	139	32.61	32.15	8	8,032	0.10%	大買/大賣/
2020/03/10	107	31.87	74	31.63	31.15	33	7,669	0.43%	大買/
2020/03/09	50	31.10	38.1	31.14	30.50	11.9	7,272	0.16%
2020/03/06	117.1	32.73	150	32.70	33.05	-32.9	7,047	-0.47%	大買/大賣/
2020/03/05	51	30.77	52	31.14	31.00	-1	6,669	-0.01%
2020/03/04	4	30.50	31	30.14	30.65	-27	6,657	-0.41%
2020/03/03	59	30.93	31	31.49	31.05	28	6,666	0.42%
2020/03/02	11	30.16	8	30.03	30.15	3	6,555	0.05%
2020/02/27	27	30.00	5.4	30.02	30.40	21.6	6,519	0.33%
2020/02/26	58	29.65	33	29.61	30.15	25	6,680	0.37%
2020/02/25	78	29.98	69	29.80	29.35	9	6,769	0.13%
2020/02/24	18	31.57	21	31.29	31.70	-3	6,480	-0.05%
2020/02/21	67	31.97	52	31.20	31.55	15	6,512	0.23%
2020/02/20	49	31.64	39	31.62	31.30	10	6,546	0.15%
2020/02/19	56	31.44	44	31.31	31.80	12	6,446	0.19%
2020/02/18	88	31.21	82.1	31.12	31.60	5.9	6,342	0.09%
2020/02/17	23	30.02	63	30.67	31.20	-40	6,005	-0.67%
2020/02/14	3.1	27.74	58	27.78	28.40	-54.9	5,467	-1.00%
2020/02/13	12	26.06	18	26.37	26.30	-6	5,214	-0.12%
2020/02/12	7	25.91	0	0.00	26.05	7	5,171	0.14%
2020/02/11	1	24.70	25	24.75	24.80	-24	5,261	-0.46%
2020/02/10	8	24.59	0	0.00	24.30	8	5,357	0.15%
2020/02/07	16	25.28	0	0.00	24.80	16	5,375	0.30%
2020/02/06	0	0.00	2	25.73	25.55	-2	5,398	-0.04%
2020/02/05	30	25.53	0	0.00	25.45	30	5,485	0.55%
2020/02/04	5	25.70	0	0.00	26.20	5	5,467	0.09%
2020/02/03	24	24.95	10	25.04	25.15	14	5,465	0.26%
2020/01/31	11	26.12	7	26.05	25.50	4	5,467	0.07%
2020/01/30	4	25.16	46	25.76	25.75	-42	5,524	-0.76%
2020/01/20	7	27.64	12	27.55	27.50	-5	5,616	-0.09%
2020/01/17	1	27.85	19	27.27	27.55	-18	5,571	-0.32%
2020/01/16	3	26.63	61	26.52	26.70	-58	5,429	-1.07%
2020/01/15	0	0.00	22	25.94	26.00	-22	5,297	-0.42%
2020/01/14	5	25.65	15	25.54	25.65	-10	5,214	-0.19%
2020/01/13	8	25.44	3	25.22	25.40	5	5,169	0.10%
2020/01/10	0	0.00	46	25.50	25.60	-46	5,054	-0.91%
2020/01/09	10	24.21	26	24.87	24.85	-16	4,879	-0.33%
2020/01/08	0	0.00	2	22.80	22.90	-2	4,753	-0.04%
2020/01/07	0	22.65	0	0.00	22.65	0	4,783	0.00%
2020/01/06	4	23.20	2	23.55	22.90	2	4,749	0.04%
2020/01/02	7	24.09	0	0.00	24.00	7	4,685	0.15%
2019/12/27	10	23.70	6	23.65	23.70	4	4,633	0.09%
2019/12/26	7	23.60	1	23.55	23.65	6	4,622	0.13%
2019/12/25	2	23.55	0	0.00	23.50	2	4,604	0.04%
2019/12/24	2	23.60	0	0.00	23.40	2	4,607	0.04%
2019/12/23	18	23.65	9	23.50	23.40	9	4,582	0.20%
2019/12/20	37	24.26	8	24.43	24.15	29	4,497	0.64%
2019/12/19	5	25.05	1	25.00	25.00	4	4,424	0.09%
2019/12/18	5	24.72	0	0.00	24.75	5	4,409	0.11%
2019/12/17	12	24.45	0	0.00	24.40	12	4,394	0.27%
2019/12/16	3	24.92	0	0.00	24.90	3	4,326	0.07%
2019/12/13	24	24.79	18	25.44	24.70	6	4,325	0.14%
2019/12/12	19	25.02	0	0.00	25.25	19	4,300	0.44%
2019/12/11	1	25.45	57	25.49	25.25	-56	4,192	-1.34%
2019/12/10	47	25.84	34	25.83	26.00	13	4,130	0.31%
2019/12/09	3	25.60	60	25.60	25.60	-57	4,095	-1.39%
2019/12/06	155	25.88	119	25.83	25.50	36	4,059	0.89%	大買/大賣/
2019/12/05	6	25.83	21	26.02	25.75	-15	4,015	-0.37%
2019/12/04	10	26.30	15	26.37	26.25	-5	3,948	-0.13%
2019/12/03	11	26.25	4	26.34	26.50	7	3,903	0.18%
2019/12/02	12	25.97	2	25.75	25.80	10	3,803	0.26%
2019/11/29	12	26.26	0	0.00	26.20	12	3,779	0.32%
2019/11/28	5	26.15	13	26.28	26.30	-8	3,710	-0.22%
2019/11/27	35	25.54	12	26.09	26.10	23	3,641	0.63%
2019/11/26	21	25.65	11	25.56	25.70	10	3,573	0.28%
2019/11/25	117	26.16	108	25.86	25.80	9	3,521	0.26%	大買/大賣/
2019/11/22	10	25.37	79	25.38	25.50	-69	3,237	-2.13%
2019/11/21	56	24.94	33	24.97	25.00	23	3,016	0.76%
2019/11/20	23	24.85	5	24.17	24.75	18	2,943	0.61%
2019/11/19	34	24.34	2	25.20	23.85	32	2,829	1.13%
2019/11/18	12	24.75	75	24.59	24.80	-63	2,650	-2.38%
2019/11/15	1	23.60	81	24.16	24.05	-80	2,588	-3.09%
2019/11/14	27	23.58	17	23.61	23.55	10	2,534	0.39%
2019/11/13	15	24.96	82	24.88	24.80	-67	2,443	-2.74%
2019/11/12	65	24.66	49	24.87	24.95	16	2,389	0.67%
2019/11/11	3	24.60	22	24.66	24.15	-19	2,359	-0.81%
2019/11/08	16	25.15	135	25.43	24.90	-119	2,305	-5.16%	大賣/鉅額交易
2019/11/07	23	24.69	43	24.71	25.00	-20	2,208	-0.91%
2019/11/06	26	24.32	1	24.35	24.05	25	2,100	1.19%
2019/11/05	0	0.00	22	24.02	24.00	-22	2,055	-1.07%
2019/11/04	25	24.24	51	24.18	24.00	-26	2,008	-1.29%
2019/11/01	33	24.16	0	0.00	24.10	33	1,906	1.73%
2019/10/31	20	23.95	20	24.00	23.80	0	1,885	0.00%
2019/10/30	2	23.88	8	23.76	23.90	-6	1,832	-0.33%
2019/10/29	37	24.07	95.1	23.80	23.40	-58.1	1,786	-3.25%
2019/10/28	97.1	24.74	46	24.55	24.90	51.1	1,648	3.10%
2019/10/25	2	22.65	0	0.00	22.95	2	1,460	0.14%
2019/10/24	0	0.00	5	22.50	22.50	-5	1,461	-0.34%
2019/10/23	0	0.00	22	22.60	22.55	-22	1,503	-1.46%
2019/10/17	0	0.00	3	22.38	22.45	-3	1,509	-0.20%
2019/10/15	64	22.26	2	22.30	22.20	62	1,518	4.08%
2019/10/14	0	0.00	1	21.90	21.85	-1	1,489	-0.07%
2019/10/08	1	21.65	0	0.00	21.60	1	1,503	0.07%
2019/10/02	0	0.00	21	21.21	21.30	-21	1,561	-1.34%
2019/09/27	3	21.22	0	0.00	21.10	3	1,573	0.19%
2019/09/26	1	21.90	0	0.00	21.65	1	1,575	0.06%
2019/09/25	3	21.67	0	0.00	21.55	3	1,605	0.19%
2019/09/24	1	21.80	0.2	21.85	21.85	0.8	1,616	0.05%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/18	20	21.82	0	0.00	21.80	20	1,571	1.27%
2019/09/17	42	22.25	0	0.00	22.05	42	1,556	2.70%
2019/09/16	10	22.70	0	0.00	22.75	10	1,552	0.64%
2019/09/11	32	22.73	0	0.00	22.75	32	1,599	2.00%
2019/09/09	10	23.05	0	0.00	23.05	10	1,618	0.62%
2019/09/06	1	23.15	0	0.00	23.30	1	1,620	0.06%
2019/09/05	0	0.00	2	23.20	23.30	-2	1,625	-0.12%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	21	23.25	12	23.87	23.40	9	1,656	0.54%
2019/09/02	1	23.75	65	23.51	23.75	-64	1,629	-3.93%
2019/08/30	28	22.80	30	23.32	22.75	-2	1,586	-0.13%
2019/08/29	2	22.98	25	23.10	22.85	-23	1,557	-1.48%
2019/08/28	0	0.00	24	22.66	22.75	-24	1,547	-1.55%
2019/08/27	0	0.00	7	22.36	22.20	-7	1,558	-0.45%
2019/08/26	18	22.00	8	21.95	21.85	10	1,580	0.63%
2019/08/21	2	22.30	4	22.70	22.75	-2	1,628	-0.12%
2019/08/19	20	22.50	0	0.00	22.40	20	1,664	1.20%
2019/08/16	0	0.00	1	22.20	22.70	-1	1,727	-0.06%
2019/08/15	1	21.40	10	21.40	22.00	-9	1,731	-0.52%
2019/08/14	0	0.00	4	22.45	22.00	-4	1,813	-0.22%
2019/08/13	2	21.70	0	0.00	21.80	2	1,833	0.11%
2019/08/12	25	22.02	55	22.25	22.10	-30	1,854	-1.62%
2019/08/08	25	21.31	0	0.00	21.20	25	1,850	1.35%
2019/08/07	0	0.00	1	21.35	21.10	-1	1,867	-0.05%
2019/08/06	1	20.55	0	0.00	21.05	1	1,905	0.05%
2019/08/05	3	21.53	2.4	21.44	21.20	0.6	1,954	0.03%
2019/08/02	1	22.10	0	0.00	22.05	1	1,976	0.05%
2019/07/31	1	22.85	0	0.00	23.25	1	2,054	0.05%
2019/07/29	12	22.78	15	23.09	22.80	-3	2,095	-0.14%
2019/07/26	3	23.73	30	23.62	23.60	-27	2,056	-1.31%
2019/07/25	58	23.87	7	23.81	23.95	51	2,047	2.49%
2019/07/24	0	0.00	5	23.15	23.30	-5	2,018	-0.25%
2019/07/23	0	0.00	10	23.05	23.15	-10	2,126	-0.47%
2019/07/22	2	22.75	0	0.00	22.80	2	2,329	0.09%
2019/07/19	2	22.73	0	0.00	22.65	2	2,388	0.08%
2019/07/18	15	22.95	0	0.00	22.65	15	2,443	0.61%
2019/07/17	0	0.00	10	23.55	23.40	-10	2,570	-0.39%
2019/07/16	0	0.00	7	23.56	23.65	-7	2,784	-0.25%
2019/07/15	16	23.66	0	0.00	23.60	16	2,821	0.57%
2019/07/12	7	23.87	1	23.85	23.85	6	2,868	0.21%
2019/07/11	0	0.00	30	24.02	23.75	-30	2,904	-1.03%
2019/07/10	50	23.55	1	23.40	23.90	49	2,978	1.65%
2019/07/09	0	0.00	3	23.58	23.65	-3	2,993	-0.10%
2019/07/08	2	23.65	0	0.00	23.50	2	3,029	0.07%
2019/07/05	1	23.30	1	23.40	23.40	0	3,108	0.00%
2019/07/04	15	23.51	0	0.00	23.50	15	3,328	0.45%
2019/07/03	22	23.56	8	23.45	23.45	14	3,404	0.41%
2019/07/02	2	24.10	3	23.90	24.10	-1	3,462	-0.03%
2019/07/01	7.6	23.75	2	23.60	23.70	5.6	3,454	0.16%
2019/06/27	2	23.35	0	0.00	23.25	2	3,518	0.06%
2019/06/26	3	23.00	0	0.00	22.90	3	3,543	0.08%
2019/06/25	5	23.45	10	23.43	23.00	-5	3,599	-0.14%
2019/06/24	1	22.90	6	23.26	23.45	-5	3,665	-0.14%
2019/06/21	22	23.36	42	23.08	23.10	-20	3,737	-0.54%
2019/06/20	0	0.00	1	22.90	23.30	-1	3,805	-0.03%
2019/06/19	0	0.00	3	22.87	22.80	-3	4,080	-0.07%
2019/06/18	1	22.75	17	22.74	22.60	-16	4,151	-0.39%
2019/06/17	1	22.60	2	22.20	22.60	-1	4,312	-0.02%
2019/06/14	0	0.00	6	22.75	22.50	-6	4,553	-0.13%
2019/06/13	0	0.00	41	22.55	22.50	-41	4,880	-0.84%
2019/06/12	26.8	22.49	26	22.49	22.50	0.8	4,912	0.02%
2019/06/11	0	0.00	6	21.76	21.90	-6	4,886	-0.12%
2019/06/10	1	21.65	10	21.80	21.60	-9	4,884	-0.18%
2019/06/06	12	21.63	0	0.00	21.60	12	4,886	0.25%
2019/06/05	0	0.00	3	21.95	21.90	-3	4,892	-0.06%
2019/06/04	5	21.70	20	21.95	21.70	-15	4,887	-0.31%
2019/06/03	2	21.83	3	21.73	21.65	-1	4,882	-0.02%
2019/05/31	19	21.42	6	21.43	21.40	13	4,881	0.27%
2019/05/30	11	21.25	21	21.01	21.40	-10	4,900	-0.20%
2019/05/29	2	20.25	1	20.25	20.30	1	4,876	0.02%
2019/05/28	0	0.00	4	20.15	20.30	-4	4,967	-0.08%
2019/05/27	11	20.31	0	0.00	20.30	11	5,023	0.22%
2019/05/24	6	20.88	1	21.15	20.95	5	5,067	0.10%
2019/05/23	60	21.43	17	21.23	21.25	43	5,040	0.85%
2019/05/22	6	20.65	23	20.92	20.55	-17	4,973	-0.34%
2019/05/21	38	20.00	15	19.81	20.60	23	4,972	0.46%
2019/05/20	14	21.26	22	21.25	20.65	-8	4,902	-0.16%
2019/05/17	25	22.00	20	21.40	21.60	5	4,992	0.10%
2019/05/16	0	0.00	10	22.72	22.45	-10	5,076	-0.20%
2019/05/15	7	22.21	3	22.22	22.40	4	5,052	0.08%
2019/05/14	29	21.67	6	21.47	22.05	23	5,089	0.45%
2019/05/13	62	22.67	36	22.16	22.05	26	5,062	0.51%
2019/05/10	26	23.22	22	23.37	23.20	4	5,029	0.08%
2019/05/09	85	23.63	13	23.84	23.20	72	5,053	1.42%
2019/05/08	10	24.00	17	24.47	24.10	-7	5,019	-0.14%
2019/05/07	18	24.54	13	24.77	24.45	5	5,027	0.10%
2019/05/06	51	24.48	1	24.45	24.30	50	5,004	1.00%
2019/05/03	14	25.11	4	25.00	25.05	10	4,991	0.20%
2019/05/02	9	24.87	2	25.05	24.85	7	5,002	0.14%
2019/04/30	11	25.10	14	24.85	25.15	-3	4,988	-0.06%
2019/04/29	130	25.19	124	25.54	24.95	6	4,995	0.12%	大買/大賣/
2019/04/26	73	26.31	20	26.36	26.50	53	4,899	1.08%
2019/04/25	0	0.00	13	25.97	26.40	-13	4,713	-0.28%
2019/04/24	22	25.89	13	25.71	25.70	9	4,724	0.19%
2019/04/23	34.6	26.26	33	26.59	26.20	1.6	4,795	0.03%
2019/04/22	124	26.00	176	25.97	26.50	-52	4,687	-1.11%	大買/大賣/
2019/04/19	7	24.45	50	24.65	24.80	-43	4,529	-0.95%
2019/04/18	5	24.33	7	24.39	24.00	-2	4,587	-0.04%
2019/04/17	9	24.83	12	24.98	24.65	-3	4,558	-0.07%
2019/04/16	85	24.76	72	24.76	24.60	13	4,542	0.29%
2019/04/15	2	25.33	8	25.53	25.30	-6	4,502	-0.13%
2019/04/12	40	25.50	36	25.71	25.40	4	4,497	0.09%
2019/04/11	127	25.63	10	25.92	25.60	117	4,521	2.59%	大買/鉅額交易
2019/04/10	639	26.11	637.2	26.46	26.35	1.8	4,474	0.04%	大買/大賣/
2019/04/09	33	24.96	34.5	25.42	25.70	-1.5	4,267	-0.04%
2019/04/08	39	25.53	39	25.63	25.45	0	4,219	0.00%
2019/04/03	15	25.00	1	25.10	25.05	14	4,227	0.33%
2019/04/02	11	24.95	38	25.40	25.35	-27	4,248	-0.64%
2019/04/01	2	24.88	14	24.84	24.65	-12	4,283	-0.28%
2019/03/29	0	0.00	10	24.92	24.80	-10	4,284	-0.23%
2019/03/28	31	24.79	19	24.61	24.55	12	4,338	0.28%
2019/03/27	107	25.34	10	25.40	25.20	97	4,472	2.17%	大買/
2019/03/26	36	26.00	18	26.58	25.80	18	4,726	0.38%
2019/03/25	48	25.88	5.1	25.96	26.00	42.9	4,815	0.89%
2019/03/22	57.1	26.52	275	26.36	26.50	-217.9	4,912	-4.43%	大賣/鉅額交易
2019/03/21	126	25.33	34	25.32	25.05	92	4,949	1.86%	大買/
2019/03/20	131	25.42	101.1	25.75	25.10	29.9	4,913	0.61%	大買/大賣/
2019/03/19	57	24.80	62	24.82	25.25	-5	4,776	-0.10%
2019/03/18	52.1	24.21	66	24.31	24.60	-13.9	4,557	-0.30%
2019/03/15	5	22.00	42	22.08	22.40	-37	4,322	-0.86%
2019/03/14	40	21.54	1	21.75	21.50	39	4,390	0.89%
2019/03/13	4	21.79	5	22.00	21.75	-1	4,418	-0.02%
2019/03/11	1	22.15	45	21.94	22.10	-44	4,487	-0.98%
2019/03/08	22	21.46	8	21.54	21.65	14	4,549	0.31%
2019/03/07	26	21.81	11	22.31	21.80	15	4,614	0.33%
2019/03/06	0	0.00	5	22.50	22.30	-5	4,631	-0.11%
2019/03/05	6	22.60	2	22.48	22.35	4	4,644	0.09%
2019/03/04	4	22.08	45	22.01	22.10	-41	4,609	-0.89%
2019/02/27	35	21.56	34	21.88	22.05	1	4,585	0.02%
2019/02/26	0	22.50	2	22.45	22.60	-2	4,487	-0.04%
2019/02/25	11	22.18	50	22.27	21.85	-39	4,419	-0.88%
2019/02/21	0	0.00	5	21.54	21.65	-5	4,364	-0.11%
2019/02/20	0	0.00	6	21.48	21.50	-6	4,351	-0.14%
2019/02/19	0	0.00	4	21.50	21.50	-4	4,357	-0.09%
2019/02/18	14.2	21.43	22	21.25	21.65	-7.8	4,349	-0.18%
2019/02/15	67	21.52	7	21.33	21.25	60	4,246	1.41%
2019/02/14	2	23.30	3	23.47	23.60	-1	4,145	-0.02%
2019/02/13	5	23.55	31	23.73	23.60	-26	4,144	-0.63%
2019/02/12	0	0.00	6	23.17	23.20	-6	4,088	-0.15%
2019/02/11	1	22.90	16	23.12	23.20	-15	4,110	-0.36%
2019/01/30	24	23.00	67	23.14	22.65	-43	4,084	-1.05%
2019/01/29	19	22.82	15	22.79	22.90	4	4,035	0.10%
2019/01/28	96.2	22.84	42	22.85	22.90	54.2	4,025	1.35%
2019/01/25	12	22.25	3	22.23	22.25	9	3,993	0.23%
2019/01/24	1	22.25	1	22.45	22.10	0	4,006	0.00%
2019/01/23	3.1	22.11	2	22.05	22.30	1.1	4,006	0.03%
2019/01/22	2	21.90	4	21.93	21.80	-2	3,980	-0.05%
2019/01/21	12	22.17	1	22.30	21.90	11	3,978	0.28%
2019/01/18	2	21.93	3	22.03	22.05	-1	3,976	-0.03%
2019/01/17	2	21.85	0	0.00	21.85	2	3,997	0.05%
2019/01/16	0	0.00	1	22.00	21.70	-1	4,009	-0.02%
2019/01/15	65	21.97	48	21.76	21.70	17	3,967	0.43%
2019/01/14	22	22.56	11	22.95	22.30	11	3,834	0.29%
2019/01/11	14	22.74	4	22.85	22.70	10	3,793	0.26%
2019/01/10	76	22.77	52	22.81	22.90	24	3,735	0.64%
2019/01/09	15	24.37	9	24.42	24.30	6	3,626	0.17%
2019/01/08	4	24.03	1	24.35	24.10	3	3,594	0.08%
2019/01/07	17	24.25	16	24.23	24.10	1	3,565	0.03%
2019/01/04	14	24.05	7	24.30	24.05	7	3,541	0.20%
2019/01/03	9	25.09	27	25.10	24.80	-18	3,535	-0.51%
2019/01/02	7	26.26	16	26.01	25.90	-9	3,478	-0.26%
2018/12/28	11	26.90	1	26.55	26.75	10	3,437	0.29%
2018/12/27	1	26.55	4	26.46	26.35	-3	3,434	-0.09%
2018/12/26	13	26.90	7	26.82	26.00	6	3,398	0.18%
2018/12/25	7	27.57	17	27.37	27.35	-10	3,315	-0.30%
2018/12/24	32	28.73	35	29.22	28.45	-3	3,268	-0.09%
2018/12/22	9	28.21	8	28.24	28.25	1	3,174	0.03%
2018/12/21	11	27.46	11	27.65	28.25	0	3,155	0.00%
2018/12/20	87	28.81	35	29.79	27.85	52	3,073	1.69%
2018/12/19	111	29.38	131	29.50	29.30	-20	2,877	-0.69%	大買/大賣/
2018/12/18	55	28.34	71	28.75	28.25	-16	2,555	-0.63%
2018/12/17	18	28.55	19	29.18	28.10	-1	2,408	-0.04%
2018/12/14	112	28.12	94	28.53	29.00	18	2,227	0.81%	大買/
2018/12/13	2.1	26.69	4	26.70	26.60	-1.9	1,878	-0.10%
2018/12/12	2	26.30	1	26.25	26.00	1	1,835	0.05%
2018/12/11	6	24.91	6	25.08	25.75	0	1,795	0.00%
2018/12/10	4.3	25.09	16	25.71	24.85	-11.7	1,772	-0.66%
2018/12/07	15	27.31	11	26.70	27.45	4	1,673	0.24%
2018/12/06	0	0.00	1.7	26.21	25.55	-1.7	1,568	-0.11%
2018/12/05	0	0.00	10	26.45	26.30	-10	1,527	-0.65%
2018/12/04	8	26.86	16	26.88	26.85	-8	1,524	-0.52%
2018/12/03	2	26.65	10	26.81	26.85	-8	1,576	-0.51%
2018/11/30	3	25.27	7	25.46	25.65	-4	1,510	-0.26%
2018/11/29	0	0.00	26	25.14	24.90	-26	1,470	-1.77%
2018/11/28	1	25.35	13	24.90	25.25	-12	1,438	-0.83%
2018/11/27	0	0.00	15	24.15	24.40	-15	1,422	-1.05%
2018/11/23	11	23.29	0	0.00	23.20	11	1,483	0.74%
2018/11/22	1	24.25	0	0.00	23.45	1	1,496	0.07%
2018/11/21	0	0.00	23	24.25	24.10	-23	1,510	-1.52%
2018/11/20	5	24.75	0	0.00	24.50	5	1,562	0.32%
2018/11/19	4	25.29	4	25.08	24.90	0	1,609	0.00%
2018/11/16	0	0.00	5	25.00	24.90	-5	1,603	-0.31%
2018/11/15	0	0.00	10	24.95	25.00	-10	1,568	-0.64%
2018/11/14	0	0.00	1	24.90	25.00	-1	1,551	-0.06%
2018/11/13	10	24.55	29	24.03	24.70	-19	1,551	-1.22%
2018/11/12	20	24.56	30	24.28	24.55	-10	1,600	-0.62%
2018/11/09	1	23.85	3	23.85	24.00	-2	1,605	-0.12%
2018/11/08	30	24.60	27	24.18	24.15	3	1,619	0.19%
2018/11/07	11	23.55	5	23.50	23.55	6	1,622	0.37%
2018/11/06	20	23.30	0	0.00	23.30	20	1,674	1.19%
2018/11/05	1	24.10	20	23.90	23.85	-19	1,686	-1.13%
2018/11/01	2	23.40	32	23.27	23.30	-30	1,669	-1.80%
2018/10/31	16	22.79	41	22.86	22.60	-25	1,644	-1.52%
2018/10/30	4	22.53	0	0.00	22.50	4	1,639	0.24%
2018/10/29	27	22.36	1	22.70	22.40	26	1,639	1.59%
2018/10/26	5	22.91	3	23.47	22.70	2	1,640	0.12%
2018/10/25	31	23.08	7	23.34	23.25	24	1,618	1.48%
2018/10/24	4	22.74	7	22.90	23.35	-3	1,583	-0.19%
2018/10/23	9	22.64	22	22.89	22.45	-13	1,559	-0.83%
2018/10/22	1	22.05	14	21.87	22.05	-13	1,545	-0.84%
2018/10/18	4	21.05	4	21.58	21.25	0	1,550	0.00%
2018/10/17	0	0.00	5	21.70	21.35	-5	1,550	-0.32%
2018/10/16	11	21.13	0	0.00	21.05	11	1,553	0.71%
2018/10/15	4	20.83	0	0.00	20.85	4	1,564	0.26%
2018/10/12	6	20.19	2	20.53	20.40	4	1,569	0.25%
2018/10/11	11	21.10	6	21.10	21.10	5	1,556	0.32%
2018/10/05	0	0.00	8	24.22	24.15	-8	1,529	-0.52%
2018/10/01	10	25.10	0	0.00	25.10	10	1,615	0.62%
2018/09/26	1	24.40	0	0.00	24.40	1	1,623	0.06%
2018/09/25	5	24.50	0	0.00	24.50	5	1,689	0.30%
2018/09/21	12	24.40	1	24.55	24.40	11	1,710	0.64%
2018/09/19	10	24.85	0	0.00	24.85	10	1,678	0.60%
2018/09/18	18	24.91	5	25.30	25.00	13	1,682	0.77%
2018/09/17	5	25.10	6	25.28	25.00	-1	1,691	-0.06%
2018/09/14	5	25.30	5	25.30	25.25	0	1,704	0.00%
2018/09/12	5	24.70	5	25.10	24.70	0	1,729	0.00%
2018/09/11	9	25.18	8	24.50	25.25	1	1,734	0.06%
2018/09/10	2	24.45	2	24.63	24.85	0	1,741	0.00%
2018/09/07	4	24.75	0	0.00	24.10	4	1,735	0.23%
2018/09/06	2	26.50	0	0.00	26.25	2	1,668	0.12%
2018/09/05	30	26.72	30	27.16	26.75	0	1,698	0.00%
2018/09/04	2	26.30	0	0.00	26.40	2	1,684	0.12%
2018/09/03	0	0.00	2	26.50	26.55	-2	1,716	-0.12%
2018/08/30	4	26.50	2	26.65	26.70	2	1,769	0.11%
2018/08/29	0	0.00	1	26.10	26.35	-1	1,819	-0.05%
2018/08/27	2	25.70	44	26.10	26.10	-42	1,825	-2.30%
2018/08/24	0	0.00	17	25.42	25.30	-17	1,805	-0.94%
2018/08/22	1	24.50	0	0.00	24.50	1	1,772	0.06%
2018/08/21	5	24.60	1	24.55	24.60	4	1,783	0.22%
2018/08/20	0	0.00	2	24.65	24.95	-2	1,797	-0.11%
2018/08/17	3	24.70	4	24.61	24.50	-1	1,787	-0.06%
2018/08/16	0	0.00	1	23.35	23.45	-1	1,728	-0.06%
2018/08/15	0	0.00	8	23.18	23.20	-8	1,713	-0.47%
2018/08/14	1	22.90	0	0.00	22.90	1	1,722	0.06%
2018/08/13	16	23.51	2	23.18	23.35	14	1,692	0.83%
2018/08/10	11	24.61	0	0.00	24.60	11	1,641	0.67%
2018/08/09	2	25.10	3	25.30	25.15	-1	1,634	-0.06%
2018/08/08	2	25.15	2	25.18	25.30	0	1,654	0.00%
2018/08/06	20	24.92	0	0.00	25.00	20	1,660	1.20%
2018/08/02	2	25.00	0	0.00	24.75	2	1,676	0.12%
2018/08/01	1	25.15	0	0.00	25.15	1	1,682	0.06%
2018/07/31	1	25.10	8	25.10	25.10	-7	1,693	-0.41%
2018/07/30	9	25.74	0	0.00	25.25	9	1,695	0.53%
2018/07/27	0	0.00	4	25.85	25.60	-4	1,704	-0.23%
2018/07/26	2	25.45	0	0.00	25.60	2	1,714	0.12%
2018/07/25	0	0.00	9	25.27	25.25	-9	1,728	-0.52%
2018/07/24	0	0.00	5	25.05	25.30	-5	1,793	-0.28%
2018/07/23	2	24.95	27	25.01	25.00	-25	1,829	-1.37%
2018/07/20	1	25.40	1	25.55	25.45	0	1,867	0.00%
2018/07/18	0	0.00	1	25.55	25.40	-1	1,915	-0.05%
2018/07/16	1	25.20	0	0.00	25.25	1	1,999	0.05%
2018/07/13	1	25.30	0	0.00	25.20	1	2,043	0.05%
2018/07/12	20	24.98	0	0.00	25.05	20	2,129	0.94%
2018/07/11	47	25.58	1	25.70	25.00	46	2,201	2.09%
2018/07/10	0	0.00	4	26.30	26.20	-4	2,179	-0.18%
2018/07/06	1	26.15	3	26.40	26.45	-2	2,310	-0.09%
2018/07/05	4	27.25	0	0.00	26.70	4	2,375	0.17%
2018/07/03	232	27.60	225	27.35	27.35	7	2,807	0.25%	大買/大賣/
2018/07/02	8	27.14	13	27.25	27.15	-5	2,785	-0.18%
2018/06/29	10	26.65	0	0.00	26.60	10	2,918	0.34%
2018/06/27	5	26.25	46	26.30	26.20	-41	3,190	-1.28%
2018/06/26	2	25.95	0	0.00	26.05	2	3,214	0.06%
2018/06/25	7	27.46	3	26.95	26.70	4	3,215	0.12%
2018/06/22	3	27.60	0	0.00	27.55	3	3,239	0.09%
2018/06/20	1	27.45	1	27.55	27.50	0	3,260	0.00%
2018/06/19	10	28.00	0	0.00	27.90	10	3,372	0.30%
2018/06/15	3	28.77	0	0.00	28.30	3	3,389	0.09%
2018/06/14	2	28.65	0	0.00	28.50	2	3,359	0.06%
2018/06/13	30	29.05	32	28.51	28.25	-2	3,333	-0.06%
2018/06/11	10	29.30	0	0.00	29.00	10	3,312	0.30%
2018/06/08	5	29.19	16	29.04	29.00	-11	3,360	-0.33%
2018/06/07	38	28.66	5	28.70	28.70	33	3,375	0.98%
2018/06/06	12	28.50	8	28.27	28.55	4	3,365	0.12%
2018/06/04	4	27.25	1	27.25	27.25	3	3,463	0.09%
2018/06/01	15	27.37	7	27.36	27.50	8	3,592	0.22%
2018/05/30	1	26.25	6	26.55	26.25	-5	3,556	-0.14%
2018/05/23	2	27.08	10	27.00	26.70	-8	3,569	-0.22%
2018/05/22	2	26.80	3	27.28	27.15	-1	3,583	-0.03%
2018/05/17	3	26.75	0	0.00	26.75	3	3,698	0.08%
2018/05/15	1	26.10	0	0.00	26.05	1	3,716	0.03%
2018/05/08	0	0.00	1	25.90	26.25	-1	3,827	-0.03%
2018/05/04	1	25.80	0	0.00	25.80	1	3,838	0.03%
2018/05/03	1	26.05	3	26.37	25.80	-2	3,831	-0.05%
2018/05/02	1	26.15	9	26.38	26.10	-8	3,825	-0.21%
2018/04/30	24	25.90	15	26.02	25.95	9	3,820	0.24%
2018/04/27	2	27.28	1	27.00	27.00	1	3,783	0.03%
2018/04/26	0	0.00	5	28.15	27.40	-5	3,796	-0.13%
2018/04/24	4	27.63	0	0.00	27.55	4	3,774	0.11%
2018/04/20	30	28.69	24	29.46	28.55	6	3,777	0.16%
2018/04/19	6	27.98	5	28.09	28.05	1	3,734	0.03%
2018/04/18	29	27.89	0	0.00	27.75	29	3,706	0.78%
2018/04/17	151	29.26	10	29.35	28.15	141	3,643	3.87%	大買/鉅額交易
2018/04/13	20	30.69	1	30.45	30.80	19	3,613	0.53%
2018/04/12	12	30.65	0	0.00	30.90	12	3,645	0.33%
2018/04/11	3	30.57	1	31.50	30.40	2	3,870	0.05%
2018/04/10	17	32.04	34	32.66	30.90	-17	3,913	-0.43%
2018/04/09	34	32.78	58	32.81	32.80	-24	3,788	-0.63%
2018/04/03	0	0.00	3	31.75	31.95	-3	3,589	-0.08%
2018/04/02	37	32.23	6	32.41	32.15	31	3,569	0.87%
2018/03/31	1	31.85	34	31.84	31.95	-33	3,438	-0.96%
2018/03/30	34	31.91	29	32.16	31.85	5	3,369	0.15%
2018/03/29	27	30.76	0	0.00	30.55	27	3,230	0.84%
2018/03/28	0	31.15	0	0.00	31.15	0	3,283	0.00%
2018/03/26	1	31.10	1	31.20	31.60	0	3,407	0.00%
2018/03/23	0	0.00	4	31.13	31.20	-4	3,681	-0.11%
2018/03/22	25	32.24	71	31.85	31.60	-46	3,690	-1.25%
2018/03/21	15	31.15	11	31.11	31.30	4	3,614	0.11%
2018/03/20	0	0.00	6.4	30.48	30.40	-6.4	3,625	-0.18%
2018/03/13	8	31.08	3	31.08	31.30	5	3,722	0.13%
2018/03/12	5	30.80	6	31.04	30.65	-1	3,695	-0.03%
2018/03/09	5	31.04	50	30.86	31.00	-45	3,693	-1.22%
2018/03/08	6	29.80	19	30.44	30.35	-13	3,609	-0.36%
2018/03/07	19	29.32	106	29.93	30.10	-87	3,560	-2.44%	大賣/
2018/03/06	1	27.60	1	27.85	27.55	0	3,476	0.00%
2018/03/05	2	27.75	0	0.00	27.60	2	3,584	0.06%
2018/03/02	6	28.29	1	28.55	28.25	5	3,619	0.14%
2018/03/01	0	0.00	3	28.05	27.95	-3	3,644	-0.08%
2018/02/26	0	0.00	1	28.30	28.15	-1	3,745	-0.03%
2018/02/23	9	27.98	3	27.93	27.85	6	3,757	0.16%
2018/02/22	12	27.21	31	26.90	27.45	-19	3,836	-0.50%
2018/02/21	35	26.44	5	26.26	26.90	30	3,983	0.75%
2018/02/12	8	25.76	183	25.73	25.50	-175	3,980	-4.40%	大賣/鉅額交易
2018/02/09	1	26.25	4	26.28	27.00	-3	3,929	-0.08%
2018/02/08	1	27.75	0	0.00	27.85	1	3,953	0.03%
2018/02/07	51	28.21	1	28.25	28.20	50	4,026	1.24%
2018/02/06	24	28.27	62	28.07	27.40	-38	4,080	-0.93%
2018/02/05	10	30.00	0	0.00	30.30	10	4,101	0.24%
2018/02/02	14	30.47	12	30.65	30.75	2	4,186	0.05%
2018/02/01	90	30.52	1	30.55	30.45	89	4,371	2.04%
2018/01/31	1	30.35	1	30.35	30.15	0	4,403	0.00%
2018/01/29	48	31.10	0	0.00	30.80	48	4,457	1.08%
2018/01/26	1	31.05	0	0.00	31.00	1	4,473	0.02%
2018/01/25	2	30.75	1	31.30	30.75	1	4,571	0.02%
2018/01/24	0	0.00	5	30.89	30.95	-5	4,694	-0.11%
2018/01/23	4	30.78	2	30.90	30.60	2	4,728	0.04%
2018/01/22	2	31.33	1	31.55	31.20	1	4,778	0.02%
2018/01/19	5	31.28	0.1	31.20	31.20	4.9	4,811	0.10%
2018/01/18	0	0.00	2	31.28	31.00	-2	4,819	-0.04%
2018/01/17	0	0.00	3	30.85	30.75	-3	4,832	-0.06%
2018/01/16	0	0.00	7	31.29	31.10	-7	4,842	-0.14%
2018/01/15	1	31.05	1	30.65	31.25	0	4,839	0.00%
2018/01/12	13	30.37	0	0.00	30.35	13	4,873	0.27%
2018/01/11	1	30.25	0	0.00	30.00	1	4,895	0.02%
2018/01/10	5	30.76	11	30.85	30.75	-6	4,931	-0.12%
2018/01/09	3	30.98	6	31.00	30.90	-3	4,960	-0.06%
2018/01/08	25	32.20	12	32.47	31.60	13	4,948	0.26%
2018/01/05	78	33.60	84	33.70	33.20	-6	4,898	-0.12%
2018/01/04	12	31.68	42	32.60	32.70	-30	4,675	-0.64%
2018/01/03	9	31.64	6	31.88	31.70	3	4,688	0.06%
2018/01/02	0	0.00	6	31.11	31.25	-6	4,624	-0.13%