漢磊 (3707)-元大-竹科券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764張
產業
上櫃半導體類股
1276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

漢磊 (3707)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	1.1	49.99	1	50.10	50.50	0.1	2,421	0.00%
2024/11/18	13	51.22	0	0.00	50.70	13	2,817	0.46%
2024/11/15	1	52.54	0	0.00	53.10	1	2,888	0.04%
2024/11/14	1	52.50	16	53.08	52.50	-15	2,885	-0.52%
2024/11/11	0	0.00	2	55.30	55.80	-2	2,880	-0.07%
2024/11/07	2	55.80	5	54.98	55.90	-3	2,891	-0.10%
2024/11/05	6	54.47	2	54.15	54.20	4	2,904	0.14%
2024/11/04	0	0.00	0.5	54.30	54.10	-0.5	2,953	-0.02%
2024/11/01	2	54.70	0.1	54.80	55.10	1.9	3,001	0.06%
2024/10/30	2	56.30	0	0.00	55.70	2	3,010	0.07%
2024/10/29	0	0.00	2	57.30	56.80	-2	3,032	-0.07%
2024/10/28	1	56.90	1	57.00	57.40	0	3,059	0.00%
2024/10/25	1	57.60	7	57.64	57.50	-6	3,053	-0.20%
2024/10/24	1	54.50	9	56.50	57.30	-8	3,004	-0.27%
2024/10/23	1	54.50	6	55.12	54.70	-5	2,931	-0.17%
2024/10/21	4	53.85	2	53.60	53.90	2	2,955	0.07%
2024/10/18	0.2	52.62	0.2	52.20	52.10	0	2,967	0.00%
2024/10/16	3.1	52.72	2	52.60	52.60	1.1	3,016	0.04%
2024/10/15	3	54.00	1	55.00	53.70	2	3,065	0.07%
2024/10/11	4	53.75	1	54.70	54.20	3	3,214	0.09%
2024/10/09	2	54.00	0	0.00	53.90	2	3,499	0.06%
2024/10/08	1	55.00	1	54.60	54.90	0	3,498	0.00%
2024/10/07	1	55.90	1	55.70	55.80	0	3,504	0.00%
2024/10/04	1.1	55.92	0	0.00	55.80	1.1	3,547	0.03%
2024/10/01	1.1	56.97	1	57.10	57.10	0.1	3,656	0.00%
2024/09/27	2	57.05	4	56.85	56.80	-2	3,762	-0.05%
2024/09/26	5	55.88	1	55.80	55.70	4	3,756	0.11%
2024/09/25	2	56.85	0	56.90	56.80	2	3,738	0.05%
2024/09/20	6	56.80	0.1	57.80	56.60	5.9	3,724	0.16%
2024/09/19	2.2	56.92	0	0.00	57.10	2.2	3,719	0.06%
2024/09/18	1	59.00	6	58.27	56.90	-5	3,709	-0.13%
2024/09/16	4.1	57.08	6	56.98	56.70	-1.9	3,686	-0.05%
2024/09/13	1	55.90	0	0.00	56.50	1	3,695	0.03%
2024/09/12	13	55.92	0.1	56.12	55.60	12.9	3,682	0.35%
2024/09/11	30.4	58.45	5	58.08	56.30	25.4	3,609	0.70%
2024/09/10	5	62.40	1	64.80	61.90	4	3,385	0.12%
2024/09/09	34.1	65.12	4	64.55	65.40	30.1	3,355	0.90%
2024/09/06	4	63.63	10	64.36	64.20	-6	3,228	-0.19%
2024/09/05	0	60.60	1	60.20	59.40	-1	3,157	-0.03%
2024/09/04	0	0.00	1	58.00	59.30	-1	3,150	-0.03%
2024/09/03	0	0.00	1	62.30	61.30	-1	3,156	-0.03%
2024/09/02	1	62.30	3	62.77	62.20	-2	3,158	-0.06%
2024/08/30	11	62.30	6.3	62.69	62.20	4.8	3,189	0.15%
2024/08/29	1	63.50	2	63.50	63.50	-1	3,180	-0.03%
2024/08/28	16.1	64.50	19	64.89	64.00	-2.9	3,151	-0.09%
2024/08/27	23	65.53	20.3	65.50	64.90	2.8	3,129	0.09%
2024/08/26	4	66.15	4	66.18	64.90	0	2,980	0.00%
2024/08/23	15	65.23	24	65.65	66.30	-9	2,934	-0.31%
2024/08/22	12	65.77	16	65.96	64.50	-4	2,865	-0.14%
2024/08/21	14.1	65.78	31	65.57	65.50	-16.9	2,799	-0.60%
2024/08/20	23	61.38	21	62.31	62.10	2	2,657	0.08%
2024/08/19	11	56.44	8	57.25	59.20	3	2,539	0.12%
2024/08/16	0	0.00	3	54.03	53.90	-3	2,465	-0.12%
2024/08/15	0.3	53.80	1	53.70	53.50	-0.7	2,477	-0.03%
2024/08/14	0	53.70	1	53.20	54.00	-1	2,487	-0.04%
2024/08/13	1	53.30	0	0.00	53.00	1	2,496	0.04%
2024/08/12	1	53.30	0	0.00	53.50	1	2,523	0.04%
2024/08/09	1	51.80	2	52.85	51.60	-1	2,521	-0.04%
2024/08/08	1	51.80	1	51.50	52.00	0	2,524	0.00%
2024/08/07	1	53.20	3	52.90	52.70	-2	2,530	-0.08%
2024/08/06	4	49.95	18	47.99	51.50	-14	2,533	-0.55%
2024/08/05	1	52.90	0	0.00	52.90	1	2,501	0.04%
2024/08/02	5	59.30	1	60.90	58.70	4	2,457	0.16%
2024/08/01	3	61.70	4	62.15	61.60	-1	2,460	-0.04%
2024/07/31	1	58.50	3	62.00	61.70	-2	2,456	-0.08%
2024/07/30	1	56.30	2	56.15	57.60	-1	2,464	-0.04%
2024/07/29	2	57.80	1	57.90	57.00	1	2,470	0.04%
2024/07/26	6	58.41	1	58.20	58.20	5	2,503	0.20%
2024/07/23	5	60.28	5	60.22	59.90	0	2,531	0.00%
2024/07/22	14	60.02	1.6	60.32	59.80	12.4	2,579	0.48%
2024/07/19	1	63.20	0	0.00	61.50	1	2,675	0.04%
2024/07/18	2	63.90	91	63.52	64.00	-89	2,692	-3.31%
2024/07/17	10	65.74	9	66.23	65.20	1	2,704	0.04%
2024/07/16	2.3	66.90	2	65.80	66.20	0.3	2,760	0.01%
2024/07/15	0	0.00	2	65.75	65.70	-2	2,860	-0.07%
2024/07/12	99	66.43	4	65.78	65.90	95	3,309	2.87%
2024/07/11	5.2	65.46	25.5	66.42	67.20	-20.3	3,290	-0.62%
2024/07/10	3.8	61.95	8	61.74	61.70	-4.2	3,114	-0.14%
2024/07/09	3.5	62.58	2	61.80	62.50	1.5	3,197	0.05%
2024/07/08	2	63.30	2	64.60	63.50	0	3,275	0.00%
2024/07/05	7	64.04	27.1	63.30	64.10	-20.1	3,363	-0.60%
2024/07/04	3.1	61.89	5	61.80	61.50	-1.9	3,436	-0.06%
2024/07/03	10	61.65	12	61.77	61.30	-2	3,448	-0.06%
2024/07/02	2	59.40	1	59.30	59.30	1	3,419	0.03%
2024/07/01	13	60.09	1	59.90	59.80	12	3,501	0.34%
2024/06/28	1	60.61	1	60.70	60.40	0	3,689	0.00%
2024/06/27	2	60.25	0	0.00	60.30	2	3,967	0.05%
2024/06/26	5	60.38	1	61.40	60.30	4	4,035	0.10%
2024/06/25	4	60.45	1	60.80	60.80	3	4,161	0.07%
2024/06/24	2	61.30	1	61.60	61.10	1	4,150	0.02%
2024/06/21	0	0.00	4	62.80	62.10	-4	4,155	-0.10%
2024/06/20	0.1	61.70	2.5	62.36	62.80	-2.4	4,148	-0.06%
2024/06/19	4	61.43	10	61.58	61.10	-6	4,173	-0.14%
2024/06/18	0.1	62.00	4	62.28	62.10	-4	4,168	-0.09%
2024/06/17	18	60.97	4	61.00	61.10	14	4,162	0.34%
2024/06/14	1	63.10	13	63.09	62.80	-12	4,134	-0.29%
2024/06/13	5	60.44	0	0.00	60.70	5	4,083	0.12%
2024/06/12	3	60.10	0	0.00	60.00	3	4,101	0.07%
2024/06/11	1	61.50	0	0.00	60.50	1	4,128	0.02%
2024/06/07	0	60.00	16	61.46	62.90	-16	4,200	-0.38%
2024/06/06	7.1	59.44	1	59.70	59.20	6.1	4,277	0.14%
2024/06/05	13	60.33	1.1	59.62	59.80	11.9	4,902	0.24%
2024/06/04	2	61.25	3	61.07	60.80	-1	5,008	-0.02%
2024/06/03	5	61.86	1	61.80	61.80	4	5,029	0.08%
2024/05/31	5.1	62.33	1	63.50	62.10	4.1	5,096	0.08%
2024/05/30	7	62.73	1	63.60	62.60	6	5,131	0.12%
2024/05/29	0.1	63.50	0	0.00	64.00	0.1	5,143	0.00%
2024/05/28	5.1	62.93	6	63.45	63.50	-0.9	5,141	-0.02%
2024/05/27	3	62.17	0	0.00	62.00	3	5,133	0.06%
2024/05/24	6.1	61.53	10	61.44	61.30	-3.9	5,152	-0.08%
2024/05/23	2	63.17	0.2	63.03	62.50	1.7	5,188	0.03%
2024/05/22	3.2	63.97	1	63.90	63.90	2.2	5,172	0.04%
2024/05/21	9	64.14	3	63.83	63.80	6	5,178	0.12%
2024/05/20	1	64.97	3	65.03	65.10	-2	5,167	-0.04%
2024/05/17	2	64.50	1	64.70	64.50	1	5,160	0.02%
2024/05/16	8	63.94	3	63.67	63.50	5	5,151	0.10%
2024/05/15	3.1	65.62	3	64.40	64.30	0.1	5,135	0.00%
2024/05/14	4	64.73	1	64.60	64.90	3	5,139	0.06%
2024/05/13	4.2	64.63	12.1	64.63	64.30	-7.9	5,150	-0.15%
2024/05/10	13	65.68	3.1	65.78	65.90	9.9	5,146	0.19%
2024/05/09	5.3	64.48	1	64.00	64.00	4.3	5,140	0.08%
2024/05/08	19.2	65.75	0	0.00	65.50	19.2	5,128	0.37%
2024/05/07	9.2	65.74	4	66.00	65.50	5.2	5,128	0.10%
2024/05/06	13	66.55	1	66.50	66.10	12	5,109	0.24%
2024/05/03	19.7	68.86	10	68.35	67.10	9.7	5,076	0.19%
2024/05/02	7	70.30	20	70.11	70.50	-13	5,029	-0.26%
2024/04/30	15	70.81	5.1	70.21	70.10	9.9	5,010	0.20%
2024/04/29	10.4	69.02	2	69.80	70.10	8.4	4,960	0.17%
2024/04/26	4	70.08	4	69.45	69.10	0	4,925	0.00%
2024/04/25	6.1	70.01	8.2	70.42	70.60	-2.1	4,867	-0.04%
2024/04/24	4	68.95	2	68.90	67.80	2	4,766	0.04%
2024/04/23	10.1	68.70	12.1	67.95	68.50	-2.1	4,740	-0.04%
2024/04/22	6.1	68.80	12	68.18	67.00	-5.9	4,706	-0.13%
2024/04/19	11.2	68.11	58.1	67.98	67.10	-46.9	4,625	-1.01%
2024/04/18	20.7	75.68	23.5	76.05	72.00	-2.9	4,470	-0.06%
2024/04/17	1	73.80	4.1	73.80	73.80	-3.1	3,962	-0.08%
2024/04/16	15.3	67.20	7.5	68.67	67.10	7.8	3,925	0.20%
2024/04/15	14.1	70.89	13	70.65	70.50	1.1	3,825	0.03%
2024/04/12	2.5	72.10	12.1	72.40	71.60	-9.7	3,741	-0.26%
2024/04/11	15.7	72.42	16	72.01	70.50	-0.3	3,656	-0.01%
2024/04/10	13	71.11	27	71.68	71.50	-14	3,535	-0.40%
2024/04/09	9.2	65.96	0	0.00	65.70	9.2	3,357	0.27%
2024/04/08	2.1	67.10	1.2	67.14	67.20	0.9	3,322	0.03%
2024/04/03	8	67.81	5.1	68.18	68.60	3	3,261	0.09%
2024/04/02	9.5	66.84	7	66.43	68.20	2.5	3,173	0.08%
2024/04/01	7.3	67.06	21.5	67.02	67.70	-14.2	2,978	-0.48%
2024/03/29	7.1	61.40	2	61.30	61.90	5.1	2,693	0.19%
2024/03/28	39.1	61.04	19.7	60.82	60.70	19.4	2,625	0.74%
2024/03/27	3	57.40	0	0.00	57.40	3	2,487	0.12%
2024/03/26	10	58.27	3	57.40	57.30	7	2,487	0.28%
2024/03/25	9	59.36	0	0.00	59.00	9	2,485	0.36%
2024/03/22	21.1	59.80	23	59.36	59.30	-1.9	2,479	-0.08%
2024/03/21	0.2	57.00	1	57.20	57.20	-0.8	2,439	-0.03%
2024/03/20	3	57.47	2	57.55	57.00	1	2,517	0.04%
2024/03/19	0	58.30	0.1	58.90	58.60	0	2,508	0.00%
2024/03/18	0.2	58.87	0	0.00	58.10	0.2	2,491	0.01%
2024/03/15	2.2	59.86	2	60.05	59.50	0.2	2,472	0.01%
2024/03/14	3	61.10	5.6	60.87	61.20	-2.6	2,445	-0.11%
2024/03/13	5.4	62.58	4	63.15	61.70	1.4	2,402	0.06%
2024/03/12	5.3	62.40	35.3	62.15	61.80	-30	2,320	-1.29%
2024/03/11	70.4	65.39	45.2	65.65	64.20	25.2	2,207	1.14%
2024/03/08	2	60.45	21	59.92	61.00	-19	1,567	-1.21%
2024/03/07	8	55.69	4	55.85	55.50	4	1,432	0.28%
2024/03/06	26	56.61	15	56.51	56.10	11	1,416	0.78%
2024/03/05	10	58.22	0	0.00	58.00	10	1,411	0.71%
2024/03/04	1	59.30	1	59.80	59.70	0	1,384	0.00%
2024/03/01	4.1	59.85	2	60.10	59.50	2.1	1,371	0.15%
2024/02/29	16	60.08	2	60.10	60.30	14	1,363	1.03%
2024/02/27	4	61.08	10	62.40	61.50	-6	1,350	-0.44%
2024/02/26	14.2	61.16	10	61.71	62.60	4.2	1,326	0.32%
2024/02/23	1	61.20	2	61.10	60.70	-1	1,268	-0.08%
2024/02/22	5	61.28	0	0.00	61.10	5	1,299	0.38%
2024/02/21	3	61.87	0	0.00	61.80	3	1,315	0.23%
2024/02/20	4.1	62.08	0	0.00	62.00	4.1	1,316	0.31%
2024/02/19	1	63.10	1	63.00	63.30	0	1,316	0.00%
2024/02/16	0	0.00	1	62.70	62.80	-1	1,319	-0.08%
2024/02/15	0	0.00	2.1	61.98	62.40	-2.1	1,311	-0.16%
2024/02/05	4	60.95	2	61.05	60.90	2	1,300	0.15%
2024/02/02	2	61.95	0.2	62.10	61.90	1.8	1,279	0.14%
2024/02/01	4	62.40	0	0.00	62.20	4	1,278	0.31%
2024/01/31	1	63.40	0	0.00	63.00	1	1,270	0.08%
2024/01/30	2	64.05	6	64.63	63.50	-4	1,263	-0.32%
2024/01/29	1	64.50	0	0.00	64.40	1	1,263	0.08%
2024/01/26	0	0.00	5	64.30	64.40	-5	1,271	-0.39%
2024/01/25	6.1	64.64	0	0.00	64.30	6.1	1,283	0.47%
2024/01/24	0	0.00	1	65.80	65.80	-1	1,301	-0.08%
2024/01/23	0	0.00	1	64.90	65.20	-1	1,321	-0.08%
2024/01/22	1.1	65.28	0	0.00	65.50	1.1	1,324	0.08%
2024/01/18	3	62.90	0	0.00	62.90	3	1,311	0.23%
2024/01/17	0.2	65.00	1	66.10	64.10	-0.8	1,304	-0.06%
2024/01/16	8.2	65.08	5	64.90	65.40	3.2	1,291	0.24%
2024/01/15	2	66.40	0	0.00	65.90	2	1,287	0.16%
2024/01/12	1.2	66.21	1	66.80	65.80	0.2	1,298	0.01%
2024/01/11	1.1	66.79	0	0.00	66.60	1.1	1,300	0.08%
2024/01/10	7.4	66.10	25	66.27	65.50	-17.6	1,314	-1.34%
2024/01/09	2.3	68.08	13	67.98	67.80	-10.7	1,287	-0.83%
2024/01/08	9.1	68.88	1	69.70	68.50	8.1	1,277	0.63%
2024/01/05	8	69.06	10.4	68.93	69.10	-2.4	1,275	-0.18%
2024/01/04	6.1	69.67	1	69.40	69.40	5.1	1,263	0.40%
2024/01/03	1	70.10	0	0.00	70.40	1	1,259	0.08%
2024/01/02	3	71.43	0	0.00	71.40	3	1,245	0.24%
2023/12/29	2	72.10	3	72.10	72.10	-1	1,240	-0.08%
2023/12/28	3.1	72.84	0	0.00	72.70	3.1	1,242	0.25%
2023/12/27	0	0.00	2	72.65	73.00	-2	1,240	-0.16%
2023/12/25	2	71.80	0	0.00	71.40	2	1,247	0.16%
2023/12/22	3	72.10	0	0.00	71.80	3	1,268	0.24%
2023/12/21	0.1	72.10	0	0.00	71.80	0.1	1,315	0.00%
2023/12/20	1	72.60	2	73.25	72.50	-1	1,324	-0.08%
2023/12/19	2	72.90	5	73.04	72.90	-3	1,374	-0.22%
2023/12/18	1	72.10	9	72.18	72.30	-8	1,446	-0.55%
2023/12/15	1.1	73.99	10	74.04	73.60	-9	1,504	-0.59%
2023/12/14	3.1	71.34	1	71.50	71.50	2.1	1,432	0.15%
2023/12/13	1.1	71.13	0	0.00	71.10	1.1	1,428	0.07%
2023/12/12	1	71.22	0	0.00	71.20	1	1,436	0.07%
2023/12/11	0.5	71.64	0	0.00	71.20	0.5	1,445	0.03%
2023/12/08	1.1	71.51	0	0.00	71.10	1.1	1,449	0.07%
2023/12/07	7.3	71.63	1.2	71.43	71.10	6.1	1,448	0.42%
2023/12/06	4	72.63	0	0.00	72.40	4	1,441	0.28%
2023/12/05	3	73.13	1	73.40	73.00	2	1,447	0.14%
2023/12/04	15.1	74.54	8	74.14	73.80	7.1	1,454	0.48%
2023/12/01	1.1	75.96	1	75.30	75.10	0.1	1,451	0.01%
2023/11/30	7	75.44	7.3	76.05	76.40	-0.3	1,432	-0.02%
2023/11/29	1	74.00	3	74.10	73.50	-2	1,376	-0.14%
2023/11/28	1	72.71	0	0.00	72.50	1	1,368	0.08%
2023/11/27	3.3	72.48	11	72.75	72.00	-7.7	1,368	-0.56%
2023/11/24	14	74.55	7	73.86	73.60	7	1,379	0.51%
2023/11/22	0	73.20	0	0.00	73.20	0	1,364	0.00%
2023/11/21	6.2	73.93	1	73.10	73.00	5.2	1,370	0.38%
2023/11/20	3.1	71.91	2.3	72.77	73.50	0.8	1,372	0.06%
2023/11/17	0.1	71.00	4.4	71.42	71.80	-4.3	1,356	-0.32%
2023/11/16	2	71.40	1.1	71.19	71.00	1	1,357	0.07%
2023/11/15	4	70.50	4.1	70.58	70.90	0	1,353	0.00%
2023/11/14	2.1	69.49	0	0.00	69.70	2.1	1,355	0.15%
2023/11/13	5	68.98	2	68.90	69.00	3	1,364	0.22%
2023/11/10	0.1	69.30	0	0.00	69.20	0.1	1,372	0.01%
2023/11/09	8	69.54	2	70.10	69.10	6	1,384	0.43%
2023/11/08	7.1	70.46	1.1	70.32	70.40	6	1,410	0.42%
2023/11/07	0	0.00	1	71.70	71.50	-1	1,424	-0.07%
2023/11/06	0	0.00	2	71.60	71.70	-2	1,452	-0.14%
2023/11/03	0	0.00	0	70.80	70.70	0	1,458	0.00%
2023/11/02	4	70.05	0	0.00	70.00	4	1,465	0.27%
2023/11/01	6	70.62	10.4	70.77	70.00	-4.4	1,467	-0.30%
2023/10/31	1	68.80	0	0.00	68.40	1	1,451	0.07%
2023/10/27	1	71.10	0	0.00	70.50	1	1,467	0.07%
2023/10/26	1	71.00	0	0.00	70.80	1	1,490	0.07%
2023/10/25	0	72.00	4	71.65	72.10	-4	1,510	-0.26%
2023/10/24	3	69.67	1	70.60	70.30	2	1,512	0.13%
2023/10/23	2	70.10	0	0.00	69.60	2	1,538	0.13%
2023/10/20	1	71.00	3	70.47	70.90	-2	1,568	-0.13%
2023/10/19	1.1	68.91	1	69.10	69.00	0.1	1,628	0.01%
2023/10/18	4	71.18	2	70.20	69.00	2	1,651	0.12%
2023/10/17	2	71.75	5	72.36	71.30	-3	1,638	-0.18%
2023/10/16	5.2	71.70	2	72.20	71.40	3.2	1,655	0.19%
2023/10/13	1.1	72.34	1	72.90	73.00	0.1	1,712	0.01%
2023/10/12	0.1	72.50	0	0.00	72.40	0.1	1,748	0.00%
2023/10/11	1.1	71.91	2	71.90	71.90	-1	1,791	-0.05%
2023/10/06	0	73.50	0	0.00	73.00	0	1,857	0.00%
2023/10/04	1.2	72.83	0	0.00	73.40	1.2	2,255	0.05%
2023/10/03	0	73.32	0	0.00	72.80	0	2,623	0.00%
2023/10/02	0	0.00	1	73.80	74.00	-1	2,715	-0.04%
2023/09/28	4	71.73	1	71.90	72.20	3	2,973	0.10%
2023/09/27	11.1	71.83	2.2	72.13	71.40	9	2,993	0.30%
2023/09/26	9.1	72.32	2	73.30	72.10	7.1	2,996	0.24%
2023/09/25	4	75.48	1	75.20	75.00	3	2,978	0.10%
2023/09/22	6	74.58	3	73.00	75.60	3	2,981	0.10%
2023/09/21	9.1	78.17	1	80.30	76.20	8.1	2,932	0.28%
2023/09/20	6	80.30	8	81.36	78.60	-2	2,855	-0.07%
2023/09/19	2.1	78.31	1	80.00	80.00	1.1	2,814	0.04%
2023/09/18	3.1	79.30	0	0.00	79.20	3.1	2,834	0.11%
2023/09/15	0.1	79.41	1	79.60	79.00	-1	2,869	-0.03%
2023/09/14	4.1	80.17	2	80.50	79.80	2.1	2,922	0.07%
2023/09/13	1	78.70	0	0.00	79.50	1	2,937	0.03%
2023/09/12	0.1	77.20	0	0.00	77.60	0.1	3,034	0.00%
2023/09/11	2	77.50	0	0.00	76.60	2	3,187	0.06%
2023/09/08	1	77.50	0	0.00	77.30	1	3,371	0.03%
2023/09/07	2	79.60	1	80.40	78.90	1	3,536	0.03%
2023/09/06	2	79.80	2	80.25	80.20	0	3,622	0.00%
2023/09/05	0	0.00	1	79.80	79.60	-1	3,637	-0.03%
2023/09/04	0.1	78.30	5	78.66	79.20	-5	3,667	-0.13%
2023/09/01	0	0.00	1	78.70	78.70	-1	3,729	-0.03%
2023/08/31	1	78.90	4	78.95	79.10	-3	3,800	-0.08%
2023/08/30	0	0.00	2	79.00	78.70	-2	3,975	-0.05%
2023/08/28	1	77.20	0	0.00	76.50	1	4,033	0.02%
2023/08/25	0	77.03	1.1	78.07	76.90	-1	4,037	-0.03%
2023/08/24	1	76.60	4.1	77.27	77.30	-3.1	4,045	-0.08%
2023/08/23	0	0.00	4	73.70	75.00	-4	4,042	-0.10%
2023/08/22	2	74.65	0	0.00	74.50	2	4,041	0.05%
2023/08/18	0.1	75.20	9	75.20	75.10	-8.9	4,085	-0.22%
2023/08/17	0	0.00	6.8	73.55	75.40	-6.8	4,081	-0.17%
2023/08/15	2	73.15	3	73.50	73.20	-1	4,084	-0.02%
2023/08/14	10.1	72.42	1	73.90	72.20	9.1	4,086	0.22%
2023/08/11	6	74.95	0	0.00	75.00	6	4,059	0.15%
2023/08/10	4.7	76.37	0	0.00	75.80	4.7	4,061	0.12%
2023/08/09	4.3	77.71	3	78.23	77.50	1.3	4,064	0.03%
2023/08/08	4.1	78.45	1	79.99	78.00	3	4,089	0.07%
2023/08/07	1.1	79.31	3	80.07	79.60	-2	4,103	-0.05%
2023/08/04	5	78.28	5	77.86	78.30	0	4,104	0.00%
2023/08/02	5	78.42	2	78.30	77.70	3	4,126	0.07%
2023/08/01	2.1	79.84	3	79.87	79.70	-1	4,102	-0.02%
2023/07/31	6.1	79.88	1.1	80.05	79.30	5	4,107	0.12%
2023/07/28	6.1	80.95	2	81.15	80.80	4.1	4,095	0.10%
2023/07/27	2.1	80.01	2	80.10	79.90	0.1	4,088	0.00%
2023/07/26	3.1	79.66	0	0.00	78.80	3.1	4,093	0.08%
2023/07/25	4	80.63	1	80.80	80.80	3	4,105	0.07%
2023/07/24	10.3	78.79	3	78.27	78.30	7.3	4,093	0.18%
2023/07/21	9	82.61	4	82.03	82.20	5	4,065	0.12%
2023/07/20	9.2	83.68	0	0.00	83.90	9.2	4,107	0.22%
2023/07/19	5.1	83.89	1	83.20	83.10	4.1	4,145	0.10%
2023/07/18	6.1	84.86	10	85.08	84.00	-3.9	4,258	-0.09%
2023/07/17	1.1	86.76	1	87.30	86.80	0.1	4,285	0.00%
2023/07/14	6.1	87.12	6	87.53	87.70	0.1	4,293	0.00%
2023/07/13	7.1	87.95	4.3	87.75	86.60	2.8	4,279	0.07%
2023/07/12	2	90.00	1	89.30	88.40	1	4,230	0.02%
2023/07/11	33.1	93.08	37.1	92.82	90.50	-4	4,143	-0.10%
2023/07/10	28.1	91.13	24.1	90.70	90.40	4	3,887	0.10%
2023/07/07	43.1	87.05	42	86.99	86.70	1.1	3,557	0.03%
2023/07/06	45	88.38	38.1	87.09	88.00	6.9	3,479	0.20%
2023/07/05	11	84.44	0	0.00	83.90	11	3,244	0.34%
2023/07/04	1	83.30	1	84.30	84.20	0	3,256	0.00%
2023/07/03	5.1	83.38	8	83.30	83.10	-3	3,271	-0.09%
2023/06/30	0	84.07	5	83.68	83.80	-5	3,256	-0.15%
2023/06/29	0	83.59	1	84.10	83.30	-1	3,262	-0.03%
2023/06/28	0	84.10	12	84.02	82.90	-12	3,313	-0.36%
2023/06/27	3	85.27	15.1	83.52	83.20	-12.1	3,418	-0.35%
2023/06/26	4	84.58	0	0.00	84.50	4	3,399	0.12%
2023/06/21	0	0.00	6	86.80	86.70	-6	3,392	-0.18%
2023/06/20	1	87.50	2	88.20	88.00	-1	3,370	-0.03%
2023/06/19	2	86.30	11	85.83	86.10	-9	3,333	-0.27%
2023/06/16	5	86.56	21.1	87.31	86.10	-16.1	3,331	-0.48%
2023/06/15	41.1	88.99	46.3	89.08	88.60	-5.2	3,330	-0.15%
2023/06/14	22	88.60	6	89.03	90.20	16	3,207	0.50%
2023/06/13	33	87.97	17	87.91	86.50	16	3,047	0.52%
2023/06/12	0	0.00	6.1	84.99	85.40	-6.1	2,895	-0.21%
2023/06/09	3.3	82.51	1	82.50	82.80	2.3	2,852	0.08%
2023/06/08	3	83.07	0.3	82.93	82.70	2.7	2,862	0.09%
2023/06/07	2.3	82.29	6	84.30	84.70	-3.8	2,898	-0.13%
2023/06/06	19.3	83.88	1.3	83.10	82.00	18	2,862	0.63%
2023/06/05	7.1	86.54	12	87.71	85.20	-4.9	2,812	-0.17%
2023/06/02	5	82.36	3.1	82.21	82.20	1.9	2,698	0.07%
2023/06/01	0	0.00	1	79.90	79.50	-1	2,686	-0.04%
2023/05/31	1	79.10	1	79.60	79.70	0	2,906	0.00%
2023/05/30	2	78.91	4	78.98	79.10	-2	2,948	-0.07%
2023/05/29	194	79.05	8	79.41	80.60	186	2,940	6.33%	大買/鉅額交易
2023/05/26	0	0.00	3.1	78.19	77.00	-3.1	2,935	-0.10%
2023/05/25	12.4	78.86	3	78.60	77.30	9.4	2,952	0.32%
2023/05/24	1	78.50	7	78.81	79.10	-6	2,992	-0.20%
2023/05/23	2	77.85	2	78.00	77.60	0	2,997	0.00%
2023/05/22	2	77.90	1	78.40	77.60	1	3,004	0.03%
2023/05/19	15.2	77.95	2	77.95	78.00	13.2	3,019	0.44%
2023/05/18	1	77.30	4	77.65	77.40	-3	3,035	-0.10%
2023/05/17	0	76.85	1	77.00	76.50	-1	3,063	-0.03%
2023/05/16	1	76.60	7	76.30	76.60	-6	3,082	-0.19%
2023/05/15	1	74.70	1	74.40	74.50	0	3,081	0.00%
2023/05/12	2	74.20	2	75.15	75.50	0	3,123	0.00%
2023/05/11	4	76.95	1	75.80	75.20	3	3,118	0.10%
2023/05/10	0	76.80	11	77.12	77.40	-11	3,148	-0.35%
2023/05/09	0	76.80	205	76.34	76.50	-205	3,168	-6.47%	大賣/鉅額交易
2023/05/08	0	78.70	2	78.85	78.30	-2	3,218	-0.06%
2023/05/05	2	78.01	173	78.04	77.80	-171	3,329	-5.13%	大賣/鉅額交易
2023/05/04	1	78.50	2	79.50	78.30	-1	3,464	-0.03%
2023/05/03	2	78.35	1	78.20	78.90	1	3,511	0.03%
2023/05/02	9	78.74	3	79.00	79.00	6	3,566	0.17%
2023/04/28	9	77.90	1	77.70	77.90	8	3,645	0.22%
2023/04/27	8	76.41	0	0.00	76.30	8	3,616	0.22%
2023/04/26	4	75.68	2	76.55	76.70	2	3,627	0.06%
2023/04/25	5.1	78.30	0	0.00	77.00	5.1	3,610	0.14%
2023/04/24	2	79.80	0	0.00	80.00	2	3,603	0.06%
2023/04/21	17.1	80.61	15	80.80	79.10	2.1	3,573	0.06%
2023/04/20	5.1	83.88	1.2	83.73	83.50	3.9	3,464	0.11%
2023/04/19	1.1	86.73	1.2	87.06	86.50	-0.1	3,429	0.00%
2023/04/18	1.1	88.42	1	89.40	87.60	0.1	3,431	0.00%
2023/04/17	2	88.50	2	88.60	88.70	0	3,425	0.00%
2023/04/14	0.2	88.90	2	88.60	88.40	-1.8	3,408	-0.05%
2023/04/13	7	89.50	15	88.47	88.20	-8	3,425	-0.23%
2023/04/12	2.2	89.06	5.1	89.29	90.40	-3	3,410	-0.09%
2023/04/11	6	90.27	0	0.00	90.00	6	3,405	0.18%
2023/04/10	1	90.60	1	90.60	90.50	0	3,427	0.00%
2023/04/07	0	91.67	1.2	92.12	92.30	-1.2	3,421	-0.03%
2023/04/06	0.1	91.70	2	91.40	91.30	-1.9	3,404	-0.06%
2023/03/31	1.2	90.42	2	90.50	90.70	-0.8	3,404	-0.02%
2023/03/30	1	90.60	0	0.00	90.50	1	3,449	0.03%
2023/03/29	18	91.15	10	90.05	89.80	8	3,455	0.23%
2023/03/28	15	91.79	5	91.50	91.70	10	3,436	0.29%
2023/03/27	0	90.20	0	0.00	90.00	0	3,372	0.00%
2023/03/24	1	90.50	2	90.80	90.80	-1	3,391	-0.03%
2023/03/23	1	90.40	0	0.00	90.20	1	3,374	0.03%
2023/03/22	1	90.10	0	0.00	90.70	1	3,380	0.03%
2023/03/21	173	90.12	1	90.10	89.70	172	3,382	5.08%	大買/鉅額交易
2023/03/20	13	90.76	12	90.88	89.90	1	3,390	0.03%
2023/03/17	1	87.20	1	88.60	88.50	0	3,318	0.00%
2023/03/16	0	0.00	1	86.71	86.80	-1	3,310	-0.03%
2023/03/15	3.2	87.31	1	88.00	86.80	2.2	3,365	0.07%
2023/03/14	157	87.19	3	87.30	86.10	154	3,395	4.53%	大買/鉅額交易
2023/03/13	0	87.70	0	0.00	88.40	0	3,426	0.00%
2023/03/10	6	88.97	0	0.00	88.90	6	3,468	0.17%
2023/03/09	2	92.90	0.6	92.40	92.00	1.4	3,536	0.04%
2023/03/08	0.2	92.60	1	91.60	92.30	-0.8	3,547	-0.02%
2023/03/07	2.1	91.64	1	91.10	92.50	1.1	3,544	0.03%
2023/03/06	3	90.33	5	90.16	90.70	-2	3,527	-0.06%
2023/03/03	29.3	89.01	86	88.31	89.20	-56.7	3,536	-1.60%
2023/03/02	10	91.24	0.3	91.65	90.80	9.7	3,372	0.29%
2023/03/01	3.2	92.97	0	0.00	93.00	3.2	3,378	0.09%
2023/02/24	3.2	94.60	1.1	93.82	93.10	2.1	3,413	0.06%
2023/02/23	5.1	93.78	1.2	93.83	93.90	3.9	3,423	0.11%
2023/02/22	16.1	93.52	0	93.50	93.20	16.1	3,543	0.45%
2023/02/21	2	97.50	0	0.00	97.10	2	3,626	0.06%
2023/02/20	2	96.75	1.5	97.23	97.50	0.5	3,771	0.01%
2023/02/17	3	96.37	0	0.00	96.50	3	4,007	0.07%
2023/02/16	0	96.90	2	97.10	97.90	-2	4,067	-0.05%
2023/02/15	2	95.90	1	97.60	95.90	1	4,178	0.02%
2023/02/14	1	97.20	0	0.00	97.00	1	4,192	0.02%
2023/02/13	1	95.20	0	0.00	96.10	1	4,328	0.02%
2023/02/10	12	96.33	1	99.00	95.20	11	4,382	0.25%
2023/02/09	2	98.40	3	98.73	98.30	-1	4,372	-0.02%
2023/02/08	4	99.43	8	99.08	98.90	-4	4,401	-0.09%
2023/02/07	1	96.91	1	97.20	97.60	0	4,395	0.00%
2023/02/06	2.5	98.08	22	98.52	96.90	-19.5	4,427	-0.44%
2023/02/03	4	99.10	5	99.10	98.20	-1	4,387	-0.02%
2023/02/02	5.5	99.76	12.2	99.61	100.00	-6.7	4,351	-0.15%
2023/02/01	0	0.00	2	97.10	96.70	-2	4,263	-0.05%
2023/01/31	2	95.50	2	95.50	96.30	0	4,303	0.00%
2023/01/30	5	93.97	3.1	93.79	94.80	1.9	4,295	0.04%
2023/01/16	1	88.20	17	87.86	90.00	-16	4,315	-0.37%
2023/01/13	16.1	89.45	1	88.30	87.70	15.1	4,344	0.35%
2023/01/12	1	90.40	4	91.10	89.20	-3	4,404	-0.07%
2023/01/11	0	0.00	3	90.50	90.40	-3	4,408	-0.07%
2023/01/10	3	89.77	1	89.80	89.80	2	4,472	0.04%
2023/01/09	30	90.55	2	90.00	90.50	28	4,547	0.62%
2023/01/06	4	86.73	1	87.30	88.80	3	4,610	0.07%
2023/01/05	1	86.30	5	86.44	85.90	-4	4,723	-0.08%
2023/01/04	6	86.03	0.4	86.20	85.90	5.6	4,801	0.12%
2023/01/03	5	84.64	0	0.00	86.20	5	4,956	0.10%
2022/12/30	5	85.30	0	0.00	84.60	5	5,051	0.10%
2022/12/29	4	84.93	13	85.00	85.10	-9	5,112	-0.18%
2022/12/28	5	87.42	335	86.05	86.00	-330	5,227	-6.31%	大賣/鉅額交易
2022/12/27	13	89.59	0	0.00	88.80	13	5,318	0.24%
2022/12/26	0	0.00	1	87.10	88.30	-1	5,391	-0.02%
2022/12/23	7	85.86	2	86.85	86.90	5	5,515	0.09%
2022/12/22	7	86.51	0	0.00	86.90	7	5,581	0.13%
2022/12/21	2	88.00	6	87.70	87.60	-4	5,715	-0.07%
2022/12/20	3	89.00	1	90.00	88.50	2	5,847	0.03%
2022/12/19	12	90.22	8	90.88	90.90	4	6,017	0.07%
2022/12/16	4.1	93.25	17	92.85	93.20	-12.9	6,155	-0.21%
2022/12/15	14	95.46	2	95.20	95.40	12	6,214	0.19%
2022/12/14	12	94.58	1	95.90	95.90	11	6,247	0.18%
2022/12/13	2	95.65	7	94.13	93.80	-5	6,275	-0.08%
2022/12/12	2	94.55	11	94.79	95.00	-9	6,289	-0.14%
2022/12/09	8	97.01	4	98.10	96.10	4	6,319	0.06%
2022/12/08	3	96.90	6	96.78	97.10	-3	6,371	-0.05%
2022/12/07	20.1	97.23	11	98.27	96.20	9.1	6,462	0.14%
2022/12/06	4	101.25	5.3	101.19	99.80	-1.3	6,454	-0.02%
2022/12/05	1	103.50	5	103.90	103.00	-4	6,541	-0.06%
2022/12/02	1	103.00	4	102.50	102.50	-3	6,546	-0.05%
2022/12/01	10	101.85	7.3	101.18	102.00	2.7	6,589	0.04%
2022/11/30	14	98.89	8	99.20	98.10	6	6,601	0.09%
2022/11/29	5	97.82	0	0.00	98.30	5	6,693	0.07%
2022/11/28	2	95.30	0	0.00	97.80	2	6,786	0.03%
2022/11/25	7	96.70	5.3	97.38	96.00	1.8	6,967	0.03%
2022/11/24	11	98.43	2.1	99.09	98.80	8.9	6,996	0.13%
2022/11/23	4.2	99.93	12	99.75	98.30	-7.8	7,077	-0.11%
2022/11/22	4	98.55	11	98.85	98.30	-7	7,184	-0.10%
2022/11/21	2	100.00	2	100.25	100.00	0	7,322	0.00%
2022/11/18	10.3	101.16	2	103.75	99.60	8.3	7,455	0.11%
2022/11/17	3	101.33	12	101.11	102.00	-9	7,553	-0.12%
2022/11/16	5.1	99.39	5	100.30	98.30	0.1	7,672	0.00%
2022/11/15	15	98.47	26	98.38	101.00	-11	7,668	-0.14%
2022/11/14	12	95.52	2	95.70	95.30	10	8,013	0.13%
2022/11/11	15	95.35	29	96.18	93.60	-14	8,238	-0.17%
2022/11/10	17	93.50	12	93.11	93.00	5	8,202	0.06%
2022/11/09	14	94.00	19	94.03	94.30	-5	8,285	-0.06%
2022/11/08	1	90.40	6	92.30	90.40	-5	8,385	-0.06%
2022/11/07	6	91.31	3	90.87	91.10	3	8,445	0.04%
2022/11/04	1	88.60	5	89.26	91.10	-4	8,609	-0.05%
2022/11/03	9	88.90	11	87.86	89.90	-2	8,677	-0.02%
2022/11/02	10	89.22	7	89.51	89.40	3	8,945	0.03%
2022/11/01	1	87.40	2	88.00	87.70	-1	8,968	-0.01%
2022/10/31	10	87.13	8	87.61	87.00	2	9,084	0.02%
2022/10/28	198	83.87	9	84.01	83.90	189	9,165	2.06%	大買/鉅額交易
2022/10/27	1	82.30	8	84.91	85.90	-7	9,348	-0.07%
2022/10/26	7	82.16	8	82.41	81.90	-1	9,542	-0.01%
2022/10/25	89	85.27	5	83.42	82.50	84	9,588	0.88%
2022/10/24	5	86.32	2	86.35	85.00	3	9,723	0.03%
2022/10/21	5.3	85.36	2	85.60	84.00	3.3	9,912	0.03%
2022/10/20	8	86.16	2	86.30	86.20	6	10,050	0.06%
2022/10/19	3	86.90	0	0.00	85.80	3	10,335	0.03%
2022/10/18	5	87.86	1	87.90	87.90	4	10,432	0.04%
2022/10/17	13	84.83	2	85.10	86.80	11	10,554	0.10%
2022/10/14	1	86.60	4	89.50	89.10	-3	10,742	-0.03%
2022/10/13	23.3	85.64	70	85.07	83.00	-46.7	11,153	-0.42%
2022/10/12	4	90.75	205	91.04	90.00	-201	11,255	-1.79%	大賣/鉅額交易
2022/10/11	17	91.07	11	91.07	90.80	6	11,414	0.05%
2022/10/07	7	98.83	9	97.79	97.50	-2	11,748	-0.02%
2022/10/06	1	101.50	6	100.83	101.50	-5	11,787	-0.04%
2022/10/05	10	102.30	4	101.80	99.80	6	11,825	0.05%
2022/10/04	15	100.17	13	99.12	101.00	2	11,829	0.02%
2022/10/03	30	95.16	28	94.20	94.80	2	12,009	0.02%
2022/09/30	24	92.40	13.4	93.16	95.00	10.6	12,487	0.09%
2022/09/29	3	91.37	3	91.90	91.10	0	12,909	0.00%
2022/09/28	31	93.35	14.1	92.32	90.70	16.9	13,222	0.13%
2022/09/27	9	97.62	19	99.19	99.60	-10	13,774	-0.07%
2022/09/26	17.2	100.16	75.1	101.89	98.50	-57.9	14,054	-0.41%
2022/09/23	26	110.27	17	108.26	107.00	9	14,215	0.06%
2022/09/22	11	109.73	10	112.25	114.00	1	14,252	0.01%
2022/09/21	2	111.25	0	0.00	110.00	2	14,266	0.01%
2022/09/20	9	110.33	1	110.50	113.00	8	14,345	0.06%
2022/09/19	55	109.51	69	109.51	109.50	-14	14,511	-0.10%
2022/09/16	4	110.25	7.1	110.42	109.50	-3.1	14,612	-0.02%
2022/09/15	49	112.48	28	112.11	111.50	21	14,736	0.14%
2022/09/14	9.2	108.12	15	110.57	114.00	-5.8	14,959	-0.04%
2022/09/13	24	113.56	8	111.63	111.50	16	15,080	0.11%
2022/09/12	20	112.70	7	113.21	112.50	13	15,194	0.09%
2022/09/08	10	107.25	15	107.37	110.00	-5	15,217	-0.03%
2022/09/07	19	104.92	15	106.73	105.00	4	15,282	0.03%
2022/09/06	44	108.41	28.3	106.16	107.00	15.8	15,312	0.10%
2022/09/05	12	111.46	5.6	111.73	110.50	6.4	15,354	0.04%
2022/09/02	3.1	112.16	9	114.33	115.00	-6	15,372	-0.04%
2022/09/01	47	112.29	71.1	112.51	113.00	-24.1	15,352	-0.16%
2022/08/31	10	115.30	9.7	115.19	115.50	0.3	15,307	0.00%
2022/08/30	7.2	116.86	1	116.50	117.00	6.2	15,517	0.04%
2022/08/29	8.9	114.75	19.3	111.65	116.00	-10.4	15,566	-0.07%
2022/08/26	14.2	117.31	8	116.06	115.50	6.2	15,485	0.04%
2022/08/25	37.2	116.09	52.1	116.17	117.00	-15	15,471	-0.10%
2022/08/24	28.3	115.82	18	114.53	113.00	10.3	15,425	0.07%
2022/08/23	45.1	111.60	52	113.13	115.50	-6.9	15,405	-0.04%
2022/08/22	28.5	112.19	53	113.08	111.50	-24.5	15,309	-0.16%
2022/08/19	54.1	113.68	73.1	113.77	113.00	-19	15,226	-0.12%
2022/08/18	50.1	103.74	12	107.04	109.00	38.1	14,800	0.26%
2022/08/17	13	103.15	12.2	103.37	102.50	0.9	14,631	0.01%
2022/08/16	20.8	105.04	3	105.67	104.50	17.8	14,638	0.12%
2022/08/15	35.1	104.63	22	104.75	105.50	13.1	14,659	0.09%
2022/08/12	1.2	100.63	15	101.93	101.50	-13.9	14,467	-0.10%
2022/08/11	20	101.78	22	102.41	99.60	-2	14,453	-0.01%
2022/08/10	8	98.96	2	99.60	98.50	6	14,537	0.04%
2022/08/09	16	100.97	18	101.09	101.00	-2	14,513	-0.01%
2022/08/08	19.1	98.78	20	98.97	99.50	-0.9	14,328	-0.01%
2022/08/05	10	97.43	21	97.74	98.80	-11	14,409	-0.08%
2022/08/04	29.1	93.02	30	93.59	95.00	-0.9	14,382	-0.01%
2022/08/03	32.1	93.59	62	93.39	93.20	-29.9	14,364	-0.21%
2022/08/02	25.6	96.47	31	96.17	96.20	-5.4	14,293	-0.04%
2022/08/01	0.3	101.46	0	0.00	100.50	0.3	14,116	0.00%
2022/07/29	28.1	101.22	29.8	101.83	102.50	-1.7	14,118	-0.01%
2022/07/28	31	101.48	33	98.79	98.50	-2	14,034	-0.01%
2022/07/27	6.1	97.58	3	98.43	99.50	3.1	13,908	0.02%
2022/07/26	24.1	99.35	16.1	99.34	97.40	8	13,776	0.06%
2022/07/25	9	99.71	13.1	99.24	100.50	-4.1	13,539	-0.03%
2022/07/22	25.1	100.12	20.1	100.69	99.10	5	13,580	0.04%
2022/07/21	22.2	100.89	14	100.71	101.50	8.2	13,675	0.06%
2022/07/20	25.2	99.08	58	98.80	99.30	-32.9	13,520	-0.24%
2022/07/19	18	93.61	18	93.66	94.30	0	13,162	0.00%
2022/07/18	13	94.76	13.1	94.33	93.00	-0.1	13,027	0.00%
2022/07/15	101	92.11	46.2	91.26	93.00	54.8	12,806	0.43%	大買/
2022/07/14	52.1	87.66	14	87.28	88.00	38.1	12,375	0.31%
2022/07/13	18	86.24	15	85.20	83.50	3	12,311	0.02%
2022/07/12	7.4	84.24	14	84.57	82.00	-6.6	12,306	-0.05%
2022/07/11	32.2	87.26	35	86.92	87.90	-2.8	12,314	-0.02%
2022/07/08	134.1	88.85	106	89.69	88.50	28	12,130	0.23%	大買/大賣/
2022/07/07	78.1	83.53	59	83.24	85.00	19	11,708	0.16%
2022/07/06	67.1	86.30	79	85.23	83.50	-11.9	11,235	-0.11%
2022/07/05	108.5	89.72	116.3	88.66	90.10	-7.7	10,979	-0.07%	大買/大賣/
2022/07/04	31.3	95.63	17.1	95.17	90.90	14.2	10,346	0.14%
2022/07/01	27.5	105.82	15	106.67	101.00	12.5	10,130	0.12%
2022/06/30	9.1	114.41	4.3	116.68	112.00	4.8	9,861	0.05%
2022/06/29	6	120.92	2	121.00	124.00	4	9,795	0.04%
2022/06/28	1.3	123.00	13	123.15	124.50	-11.8	10,015	-0.12%
2022/06/27	28	123.50	29	120.67	125.00	-1	10,509	-0.01%
2022/06/24	29	117.62	22	119.39	116.50	7	10,563	0.07%
2022/06/23	32	117.91	23	116.76	119.00	9	10,810	0.08%
2022/06/22	12	117.71	28	119.04	119.50	-16	11,550	-0.14%
2022/06/21	75	116.73	34.4	113.25	118.00	40.6	11,540	0.35%
2022/06/20	6	113.75	19	113.87	108.50	-13	11,618	-0.11%
2022/06/17	7	117.50	10	118.05	118.50	-3	11,816	-0.03%
2022/06/16	5	126.00	16	123.56	120.50	-11	12,158	-0.09%
2022/06/15	4	127.00	4.9	129.83	126.50	-0.9	12,606	-0.01%
2022/06/14	2	131.00	7.7	131.20	131.00	-5.7	13,160	-0.04%
2022/06/13	8	132.19	12	130.79	133.50	-4	13,413	-0.03%
2022/06/10	3	133.00	2.1	133.24	132.50	0.9	13,626	0.01%
2022/06/09	11	134.00	9	133.22	134.50	2	13,963	0.01%
2022/06/08	10.2	132.62	17	134.41	133.50	-6.9	14,265	-0.05%
2022/06/07	3	129.00	16	129.78	130.00	-13	14,193	-0.09%
2022/06/06	7	127.07	4	127.50	127.00	3	14,134	0.02%
2022/06/02	4.2	127.57	33	128.03	127.50	-28.8	14,263	-0.20%
2022/06/01	6	126.67	6	126.75	126.00	0	14,291	0.00%
2022/05/31	18.1	126.56	21	126.86	126.50	-2.9	14,344	-0.02%
2022/05/30	40.2	123.42	25	123.78	125.00	15.1	14,311	0.11%
2022/05/27	61	120.97	51.3	119.99	119.00	9.7	14,305	0.07%
2022/05/26	10.2	121.02	5	121.60	119.50	5.2	14,337	0.04%
2022/05/25	26	119.08	35.1	119.22	120.50	-9.1	14,351	-0.06%
2022/05/24	9.1	118.16	12.2	117.89	115.50	-3.2	14,427	-0.02%
2022/05/23	8	121.50	76	121.96	121.00	-68	14,403	-0.47%
2022/05/20	51	119.05	2	119.25	119.00	49	14,368	0.34%
2022/05/19	5	118.00	15.3	117.60	120.00	-10.3	14,446	-0.07%
2022/05/18	33.2	119.74	24	121.08	121.00	9.2	14,456	0.06%
2022/05/17	3	116.67	1	115.00	117.00	2	14,241	0.01%
2022/05/16	3	116.50	0	0.00	113.00	3	14,299	0.02%
2022/05/13	17	114.65	17.1	113.95	113.50	-0.1	14,329	0.00%
2022/05/12	2	113.25	2	112.25	108.50	0	14,376	0.00%
2022/05/11	18	112.89	24	113.46	112.00	-6	14,608	-0.04%
2022/05/10	2	111.50	3	110.50	113.50	-1	14,616	-0.01%
2022/05/09	25	110.98	7	112.07	108.50	18	14,710	0.12%
2022/05/06	27	115.41	49	108.21	116.00	-22	14,893	-0.15%
2022/05/05	5	114.20	1	113.50	113.00	4	14,931	0.03%
2022/05/04	60	111.89	35	110.97	112.00	25	14,911	0.17%
2022/05/03	10	106.05	5.1	106.48	108.00	4.9	14,981	0.03%
2022/04/29	11.1	105.54	9	106.61	105.00	2.1	15,109	0.01%
2022/04/28	6	102.66	37	101.42	102.50	-31	15,062	-0.21%
2022/04/27	61	103.67	27	105.07	106.00	34	14,925	0.23%
2022/04/26	8	111.44	30.1	109.01	110.00	-22.1	14,714	-0.15%
2022/04/25	17	109.76	29	109.95	110.00	-12	14,715	-0.08%
2022/04/22	7.8	117.37	15.1	115.97	115.00	-7.2	14,672	-0.05%
2022/04/21	5	123.30	2	124.00	123.00	3	14,735	0.02%
2022/04/20	9	121.50	11	123.36	122.50	-2	14,857	-0.01%
2022/04/19	7	122.93	11.1	122.64	121.00	-4.1	15,002	-0.03%
2022/04/18	5	121.70	3	121.00	119.50	2	15,138	0.01%
2022/04/15	18	126.53	7	125.57	123.00	11	15,233	0.07%
2022/04/14	15	132.00	7	132.57	130.50	8	15,425	0.05%
2022/04/13	11	129.36	16.4	131.42	130.50	-5.4	15,411	-0.03%
2022/04/12	8.1	126.86	5.1	126.77	124.50	3	15,455	0.02%
2022/04/11	26.1	126.97	26.1	128.04	128.50	0.1	15,497	0.00%
2022/04/08	5	126.50	9	126.61	128.00	-4	15,499	-0.03%
2022/04/07	20.9	128.32	19.1	128.62	124.50	1.8	15,528	0.01%
2022/04/06	10	130.25	15	130.60	130.50	-5	15,634	-0.03%
2022/04/01	6	130.83	12.7	130.56	133.50	-6.6	15,910	-0.04%
2022/03/31	39.3	133.55	11.2	133.01	133.00	28.1	16,040	0.18%
2022/03/30	72.2	136.25	79.4	136.55	137.50	-7.2	15,779	-0.05%
2022/03/29	37.1	134.70	29	133.60	131.00	8.1	15,296	0.05%
2022/03/28	27	135.26	53.1	135.31	136.50	-26.1	15,114	-0.17%
2022/03/25	146.1	138.36	145.4	137.05	134.00	0.7	14,809	0.00%	大買/大賣/
2022/03/24	46	132.11	47.1	132.35	134.50	-1	14,028	-0.01%
2022/03/23	42.2	132.75	42.5	133.53	130.50	-0.3	13,891	0.00%
2022/03/22	34	132.12	47	132.34	132.00	-13	13,907	-0.09%
2022/03/21	49.2	131.53	36.1	131.68	131.50	13.2	13,712	0.10%
2022/03/18	44.7	128.04	36	128.50	129.50	8.7	13,415	0.06%
2022/03/17	47.4	123.32	70.4	125.22	127.00	-23.1	13,097	-0.18%
2022/03/16	49	118.30	31	116.14	115.50	18	12,561	0.14%
2022/03/15	43.1	120.43	58.7	118.67	116.00	-15.6	12,323	-0.13%
2022/03/14	26	119.71	27.1	120.22	120.50	-1	12,224	-0.01%
2022/03/11	37.6	116.71	35	116.89	117.50	2.6	12,051	0.02%
2022/03/10	11	113.95	38.5	116.05	118.00	-27.5	11,755	-0.23%
2022/03/09	10.2	107.60	6	107.67	107.50	4.2	11,998	0.03%
2022/03/08	15.2	108.87	23	108.93	106.00	-7.9	12,521	-0.06%
2022/03/07	10.2	110.28	10.2	111.14	108.00	0	12,436	0.00%
2022/03/04	9.1	116.23	15	117.27	117.00	-5.9	12,518	-0.05%
2022/03/03	10.4	116.71	31	114.52	114.50	-20.6	12,739	-0.16%
2022/03/02	9.1	113.56	19.1	114.24	115.50	-10.1	12,940	-0.08%
2022/03/01	19	108.26	21	109.45	111.00	-2	13,007	-0.02%
2022/02/25	5.6	106.26	8	105.13	107.50	-2.4	13,312	-0.02%
2022/02/24	29.2	101.70	86	100.61	101.00	-56.8	13,622	-0.42%
2022/02/23	28	107.57	6	106.92	107.00	22	13,708	0.16%
2022/02/22	48	109.51	10.5	108.48	107.00	37.5	14,312	0.26%
2022/02/21	38	112.89	4	112.50	113.00	34	14,773	0.23%
2022/02/18	1	117.01	23	117.91	117.50	-22	15,619	-0.14%
2022/02/17	13	116.15	9	116.28	116.00	4	16,741	0.02%
2022/02/16	4	117.13	16	116.28	116.00	-12	17,296	-0.07%
2022/02/15	6.1	117.01	13	116.92	115.00	-6.9	17,696	-0.04%
2022/02/14	11.1	114.54	17	116.15	114.50	-5.9	18,179	-0.03%
2022/02/11	49.5	119.11	38.1	119.86	120.50	11.5	18,412	0.06%
2022/02/10	19	114.29	17	114.18	113.50	2	18,570	0.01%
2022/02/09	18.1	113.18	20.1	114.55	115.50	-2	18,977	-0.01%
2022/02/08	25.2	109.30	7	109.57	109.00	18.2	19,452	0.09%
2022/02/07	36.2	104.45	14	103.68	106.50	22.2	19,958	0.11%
2022/01/26	5	105.50	7	105.29	106.00	-2	20,938	-0.01%
2022/01/25	45.7	109.02	23	105.00	105.00	22.7	22,199	0.10%
2022/01/24	30.4	106.16	43	106.56	112.00	-12.6	23,333	-0.05%
2022/01/21	35.1	110.77	8	109.69	107.50	27.1	24,393	0.11%
2022/01/20	7	112.07	1.1	112.15	113.00	5.9	24,821	0.02%
2022/01/19	2.1	112.76	6.2	113.21	113.00	-4.2	25,702	-0.02%
2022/01/18	10.3	117.52	4	118.38	116.00	6.3	27,585	0.02%
2022/01/17	3.2	115.54	0	0.00	118.50	3.2	27,949	0.01%
2022/01/14	6	112.49	5.6	111.79	115.50	0.4	28,705	0.00%
2022/01/13	6.2	115.17	2	114.25	114.50	4.2	29,333	0.01%
2022/01/12	10.1	118.18	14	117.61	116.50	-3.9	30,283	-0.01%
2022/01/11	40.4	119.77	20.1	120.24	117.50	20.3	31,864	0.06%
2022/01/10	12.3	124.09	11	124.00	125.50	1.3	32,869	0.00%
2022/01/07	34.7	125.68	9	125.78	123.50	25.7	33,851	0.08%
2022/01/06	6	133.42	2	133.00	134.00	4	34,726	0.01%
2022/01/05	11	135.77	12	135.21	135.00	-1	35,729	0.00%
2022/01/04	22	141.75	19.9	142.60	141.00	2.1	36,751	0.01%
2022/01/03	37.5	145.20	43	146.15	144.50	-5.5	38,902	-0.01%
2021/12/30	34	144.56	26	145.54	143.00	8	39,815	0.02%
2021/12/29	26	147.19	38	147.96	146.00	-12	40,713	-0.03%
2021/12/28	63.2	146.21	68.6	145.69	145.50	-5.4	41,252	-0.01%
2021/12/27	23	143.13	15	143.27	144.50	8	41,547	0.02%
2021/12/24	7	138.07	6	137.17	136.00	1	41,792	0.00%
2021/12/23	11	139.09	4	139.38	138.00	7	42,607	0.02%
2021/12/22	11.1	138.67	3	137.67	136.00	8.1	43,380	0.02%
2021/12/21	6	135.92	5	135.20	136.00	1	44,216	0.00%
2021/12/20	32	136.44	42	134.17	134.50	-10	45,849	-0.02%
2021/12/17	17.1	139.10	29	138.66	136.50	-11.9	47,177	-0.03%
2021/12/16	29	142.03	23	142.41	143.00	6	48,924	0.01%
2021/12/15	10	134.50	16	134.94	137.00	-6	49,234	-0.01%
2021/12/14	23	134.46	14	134.07	133.50	9	49,407	0.02%
2021/12/13	23.2	134.65	23.2	134.52	134.00	0.1	49,442	0.00%
2021/12/10	30.1	139.07	30	137.67	137.50	0.1	49,568	0.00%
2021/12/09	13.2	140.46	3.1	140.35	141.50	10.1	49,819	0.02%
2021/12/08	15	144.13	8	144.19	143.00	7	50,199	0.01%
2021/12/07	23.3	145.15	30	145.98	143.00	-6.8	50,938	-0.01%
2021/12/06	121.2	150.52	19	149.79	149.50	102.2	51,266	0.20%	大買/鉅額交易
2021/12/03	50.2	156.40	43	156.80	155.00	7.2	51,575	0.01%
2021/12/02	35.2	154.48	38	154.54	156.00	-2.8	51,503	-0.01%
2021/12/01	2	148.25	4	147.50	148.00	-2	51,169	0.00%
2021/11/30	21	150.69	14	149.86	150.00	7	51,467	0.01%
2021/11/29	35.2	147.83	30	146.73	148.50	5.2	51,759	0.01%
2021/11/26	56.4	142.75	24	143.21	148.50	32.3	51,975	0.06%
2021/11/25	24	146.13	18	145.86	145.50	6	51,787	0.01%
2021/11/24	48.1	144.55	34.7	147.10	145.00	13.4	51,859	0.03%
2021/11/23	59.2	152.44	48.1	148.51	147.00	11.1	51,866	0.02%
2021/11/22	34	157.16	35	154.27	153.00	-1	51,979	0.00%
2021/11/19	40	160.49	51	160.31	156.00	-11	52,766	-0.02%
2021/11/18	31.7	160.79	21.4	159.53	157.00	10.3	52,749	0.02%
2021/11/17	88.1	166.24	95.4	165.77	165.50	-7.3	52,962	-0.01%
2021/11/16	112	164.70	217	167.58	159.50	-105	52,558	-0.20%	大買/大賣/鉅額交易
2021/11/15	351.4	156.35	58.4	155.93	159.00	293	51,648	0.57%	大買/鉅額交易
2021/11/12	68.2	153.47	53.1	152.27	149.00	15.2	51,393	0.03%
2021/11/11	323	150.69	44	148.85	151.50	279	51,178	0.55%	大買/鉅額交易
2021/11/10	16	142.51	16	143.13	145.00	0	50,801	0.00%
2021/11/09	32	146.30	37.3	145.71	142.00	-5.3	50,612	-0.01%
2021/11/08	42.2	144.29	41.2	143.67	146.50	1	50,327	0.00%
2021/11/05	76	149.25	83	148.97	147.50	-7	50,121	-0.01%
2021/11/04	82.6	158.09	87.2	157.58	150.00	-4.6	49,748	-0.01%
2021/11/03	204.1	154.81	95.3	155.77	160.50	108.8	49,363	0.22%	大買/鉅額交易
2021/11/02	97.8	164.45	111	162.90	154.00	-13.2	48,518	-0.03%	大賣/
2021/11/01	559.2	164.85	525.2	158.39	165.50	34	47,371	0.07%	大買/大賣/
2021/10/29	750.6	152.03	753	149.30	152.50	-2.5	46,367	-0.01%	大買/大賣/
2021/10/28	439.4	142.97	540	144.41	142.50	-100.6	45,320	-0.22%	大買/大賣/
2021/10/27	872.1	141.87	855	142.26	141.50	17.1	45,025	0.04%	大買/大賣/
2021/10/26	1,390.1	146.87	1,411.7	139.02	140.00	-21.6	44,406	-0.05%	大買/大賣/
2021/10/25	424.2	135.01	444	135.18	135.00	-19.8	42,768	-0.05%	大買/大賣/
2021/10/22	1,679	132.75	1,673.5	132.27	135.50	5.6	42,815	0.01%	大買/大賣/
2021/10/21	79	136.21	83.2	135.85	132.50	-4.2	42,435	-0.01%
2021/10/20	1,375.1	134.71	1,480.3	132.02	135.50	-105.2	42,141	-0.25%	大買/大賣/鉅額交易
2021/10/19	1,307.5	129.64	1,309.9	130.51	129.50	-2.4	41,482	-0.01%	大買/大賣/
2021/10/18	1,098.6	129.20	1,077.2	128.38	132.00	21.4	40,515	0.05%	大買/大賣/
2021/10/15	44.1	124.35	79.2	125.05	128.50	-35.1	40,101	-0.09%
2021/10/14	919.5	122.74	894	125.34	117.00	25.5	39,579	0.06%	大買/大賣/
2021/10/13	1,277.2	127.83	1,275	129.74	122.00	2.2	39,274	0.01%	大買/大賣/
2021/10/12	609	125.63	585.7	127.59	128.50	23.3	39,148	0.06%	大買/大賣/
2021/10/08	772.5	125.40	853.2	128.33	124.00	-80.6	39,173	-0.21%	大買/大賣/
2021/10/07	97	121.30	98.2	122.25	124.50	-1.2	37,710	0.00%
2021/10/06	573	113.95	597	116.92	113.50	-24	37,871	-0.06%	大買/大賣/
2021/10/05	559	112.84	551	110.62	113.50	8	37,204	0.02%	大買/大賣/
2021/10/04	47	107.93	115.2	110.28	106.00	-68.2	36,571	-0.19%	大賣/
2021/10/01	37.1	112.03	21	113.26	112.00	16	36,165	0.04%
2021/09/30	74	115.71	63	115.72	118.00	11	36,074	0.03%
2021/09/29	44.3	115.21	34	114.57	112.00	10.3	35,335	0.03%
2021/09/28	78.3	123.34	66	123.25	122.00	12.3	34,671	0.04%
2021/09/27	183.1	125.76	514.1	126.12	123.00	-331	33,883	-0.98%	大買/大賣/鉅額交易
2021/09/24	150	121.46	118	120.71	119.50	32	32,349	0.10%	大買/大賣/
2021/09/23	109.1	116.47	154.5	117.64	121.00	-45.4	31,055	-0.15%	大買/大賣/
2021/09/22	20	107.68	99.2	108.18	110.50	-79.2	29,473	-0.27%
2021/09/17	27.5	104.94	19	105.92	107.50	8.5	29,084	0.03%
2021/09/16	30	101.95	33	102.21	101.50	-3	28,932	-0.01%
2021/09/15	20.1	101.77	15	102.97	100.50	5.1	28,857	0.02%
2021/09/14	19	106.95	12	107.63	106.00	7	28,654	0.02%
2021/09/13	41.1	108.66	47	108.19	106.50	-5.9	28,806	-0.02%
2021/09/10	40.3	105.82	47.3	106.44	108.00	-7	28,763	-0.02%
2021/09/09	34	99.01	55.4	100.71	101.50	-21.4	28,549	-0.07%
2021/09/08	35.3	97.94	72.3	96.49	94.60	-37	28,436	-0.13%
2021/09/07	31.3	99.01	42	98.45	98.60	-10.7	28,804	-0.04%
2021/09/06	23.1	104.44	31.5	104.36	103.50	-8.4	29,578	-0.03%
2021/09/03	44	101.86	30.3	105.13	103.00	13.7	29,580	0.05%
2021/09/02	81	110.06	53	109.40	106.00	28	29,540	0.09%
2021/09/01	55.3	109.98	38.2	110.44	114.00	17.1	29,120	0.06%
2021/08/31	5.1	106.68	22	105.52	109.00	-16.9	28,646	-0.06%
2021/08/30	26	105.85	20	106.10	106.00	6	28,721	0.02%
2021/08/27	57.5	107.16	74	106.33	104.50	-16.5	28,782	-0.06%
2021/08/26	49	108.31	58	108.89	111.50	-9	29,032	-0.03%
2021/08/25	83.1	110.22	68.1	109.46	106.50	15	28,704	0.05%
2021/08/24	82	105.70	50.2	105.71	105.00	31.8	27,801	0.11%
2021/08/23	87	99.72	88.7	101.05	104.00	-1.7	27,303	-0.01%
2021/08/20	94.1	90.77	101.3	91.64	94.60	-7.3	26,844	-0.03%	大賣/
2021/08/19	24.3	87.94	29	88.63	86.00	-4.7	26,642	-0.02%
2021/08/18	29	84.72	50	84.84	89.80	-21	26,569	-0.08%
2021/08/17	41.3	87.82	42	86.96	84.50	-0.7	26,688	0.00%
2021/08/16	15.3	90.90	17	89.26	92.00	-1.7	26,509	-0.01%
2021/08/13	24.1	92.39	9	91.36	90.30	15.1	26,453	0.06%
2021/08/12	17	94.89	17	95.29	95.60	0	26,366	0.00%
2021/08/11	18	92.40	21	92.50	93.30	-3	26,380	-0.01%
2021/08/10	27	96.06	138	94.20	96.50	-111	26,198	-0.42%	大賣/鉅額交易
2021/08/09	41.5	97.98	62.5	98.15	95.40	-21	26,051	-0.08%
2021/08/06	18	107.36	20	107.20	106.00	-2	25,867	-0.01%
2021/08/05	17.1	110.45	10	109.35	112.50	7.1	25,914	0.03%
2021/08/04	25	109.34	15	109.70	107.00	10	26,200	0.04%
2021/08/03	12	108.21	7.1	107.37	108.50	4.9	26,113	0.02%
2021/08/02	6	105.50	10	105.10	106.50	-4	26,038	-0.02%
2021/07/30	39	105.48	7.1	104.70	102.50	31.9	25,949	0.12%
2021/07/29	43.1	107.19	48	103.76	108.00	-4.9	25,755	-0.02%
2021/07/28	67	103.96	104	101.81	104.50	-37	25,598	-0.14%	大賣/
2021/07/27	70	117.13	29	116.43	112.00	41	25,361	0.16%
2021/07/26	50	118.64	26	118.58	118.00	24	25,132	0.10%
2021/07/23	10	115.60	12.2	116.65	114.00	-2.2	24,749	-0.01%
2021/07/22	19.1	120.64	45.1	120.21	121.50	-26	24,472	-0.11%
2021/07/21	30.3	112.12	37	113.55	117.00	-6.7	23,826	-0.03%
2021/07/20	65	112.12	47.1	108.83	106.50	17.9	23,256	0.08%
2021/07/19	85.8	116.56	78	115.74	112.50	7.8	22,976	0.03%
2021/07/16	51.1	109.94	92	108.64	111.00	-40.9	22,765	-0.18%
2021/07/15	101.1	100.23	67	101.45	107.00	34.1	22,479	0.15%	大買/
2021/07/14	59	97.27	72	97.39	99.60	-13	21,925	-0.06%
2021/07/13	557	99.89	509.9	94.49	90.60	47.1	21,341	0.22%	大買/大賣/
2021/07/12	11	89.02	46	91.11	92.70	-35	20,269	-0.17%
2021/07/09	126	86.15	17	84.99	84.30	109	20,067	0.54%	大買/鉅額交易
2021/07/08	12	83.96	10.1	83.52	83.70	2	20,187	0.01%
2021/07/07	22	83.66	152	81.24	84.30	-130	20,213	-0.64%	大賣/鉅額交易
2021/07/06	4	80.78	4	79.98	79.70	0	20,418	0.00%
2021/07/05	32	79.92	31.1	80.48	80.60	0.9	20,953	0.00%
2021/07/02	14	77.09	9	77.39	79.20	5	21,542	0.02%
2021/07/01	41	76.11	31.5	76.53	76.10	9.5	22,398	0.04%
2021/06/30	18.1	77.95	33	78.17	78.30	-14.9	23,111	-0.06%
2021/06/29	12	78.95	18	78.92	77.70	-6	23,415	-0.03%
2021/06/28	24	83.36	15	83.46	81.50	9	23,399	0.04%
2021/06/25	28	85.49	29	85.85	85.00	-1	24,037	0.00%
2021/06/24	3.1	84.35	11	83.61	83.10	-7.9	24,507	-0.03%
2021/06/23	3.1	82.80	12	82.14	82.90	-8.9	24,570	-0.04%
2021/06/22	29	86.11	54.3	84.42	81.00	-25.3	24,919	-0.10%
2021/06/21	39	87.03	21.1	86.47	85.20	17.9	25,138	0.07%
2021/06/18	70	85.34	58.2	86.08	87.50	11.8	25,777	0.05%
2021/06/17	35	80.04	26	80.66	81.10	9	25,476	0.04%
2021/06/16	70.1	80.73	64.2	80.53	78.40	5.9	25,378	0.02%
2021/06/15	62	77.08	104.4	77.63	79.90	-42.4	24,755	-0.17%	大賣/
2021/06/11	7.2	72.10	8.2	72.56	72.70	-1	23,827	0.00%
2021/06/10	25.1	72.24	28	71.06	70.10	-2.9	23,921	-0.01%
2021/06/09	9	70.16	16	70.57	70.40	-7	23,846	-0.03%
2021/06/08	28	70.52	25.2	69.83	69.40	2.8	23,948	0.01%
2021/06/07	69	70.49	75	69.91	70.80	-6	23,914	-0.03%
2021/06/04	77.1	70.49	65.5	70.65	68.50	11.6	23,699	0.05%
2021/06/03	104.1	73.04	121.7	72.82	72.70	-17.7	23,504	-0.08%	大買/大賣/
2021/06/02	25.1	69.26	22.6	69.44	68.80	2.4	22,927	0.01%
2021/06/01	143	68.54	32.3	68.37	69.00	110.8	22,715	0.49%	大買/鉅額交易
2021/05/31	28.3	67.43	25	67.97	67.30	3.3	22,613	0.01%
2021/05/28	33	68.38	29.1	68.28	67.70	3.9	22,504	0.02%
2021/05/27	65	65.60	55	65.71	66.60	10	22,262	0.04%
2021/05/26	38.1	63.89	44	64.06	63.60	-6	22,025	-0.03%
2021/05/25	81.2	62.79	117	62.77	63.30	-35.8	21,986	-0.16%	大賣/
2021/05/24	21.4	58.17	198	56.79	59.90	-176.6	21,802	-0.81%	大賣/鉅額交易
2021/05/21	79	56.50	18	56.44	56.00	61	22,535	0.27%
2021/05/20	9	55.52	8	56.25	55.60	1	22,687	0.00%
2021/05/19	21	54.78	12	55.43	54.90	9	22,627	0.04%
2021/05/18	11.1	52.54	17.5	52.94	54.00	-6.4	22,512	-0.03%
2021/05/17	10	48.85	12	49.95	49.15	-2	22,514	-0.01%
2021/05/14	28	52.52	7	53.80	51.80	21	22,385	0.09%
2021/05/13	26	55.25	24	55.80	54.80	2	22,250	0.01%
2021/05/12	35	54.31	64.5	54.66	56.00	-29.5	22,119	-0.13%
2021/05/11	163	54.86	31.4	54.31	53.60	131.6	21,817	0.60%	大買/鉅額交易
2021/05/10	30	59.86	39.3	58.94	58.80	-9.3	21,807	-0.04%
2021/05/07	65.1	60.22	31	60.49	61.90	34.1	21,825	0.16%
2021/05/06	21	58.18	31.7	58.17	58.50	-10.7	21,845	-0.05%
2021/05/05	21	60.43	20.4	60.78	58.00	0.7	21,940	0.00%
2021/05/04	24	60.50	27	59.53	60.80	-3	21,922	-0.01%
2021/05/03	11.1	61.83	44.3	61.45	61.60	-33.2	21,814	-0.15%
2021/04/29	18.1	66.37	20	66.12	65.10	-1.9	21,797	-0.01%
2021/04/28	12.1	67.28	11	66.86	67.30	1.1	22,200	0.00%
2021/04/27	13.3	66.84	15.1	67.10	66.20	-1.8	22,450	-0.01%
2021/04/26	36	69.26	38	68.52	68.20	-2	22,748	-0.01%
2021/04/23	34.4	67.89	150	67.83	68.70	-115.7	23,292	-0.50%	大賣/鉅額交易
2021/04/22	67	70.46	42	70.13	67.10	25	23,909	0.10%
2021/04/21	96	76.71	106.4	76.50	74.50	-10.4	24,734	-0.04%	大賣/
2021/04/20	71.2	73.80	120.3	74.69	74.90	-49.1	24,436	-0.20%	大賣/
2021/04/19	59.2	69.13	98.5	69.89	70.70	-39.3	24,647	-0.16%
2021/04/16	32.4	69.54	101.1	70.00	68.60	-68.7	24,760	-0.28%	大賣/
2021/04/15	131	69.26	15	69.24	68.80	116	24,734	0.47%	大買/鉅額交易
2021/04/14	52	68.61	49	67.81	68.70	3	24,716	0.01%
2021/04/13	25	70.34	77.1	70.74	68.00	-52.1	24,676	-0.21%
2021/04/12	127.1	70.88	49.6	69.74	68.00	77.5	24,583	0.32%	大買/
2021/04/09	61.1	75.67	67	75.21	75.00	-5.9	24,329	-0.02%
2021/04/08	43.3	71.79	76.1	70.77	74.50	-32.8	23,755	-0.14%
2021/04/07	93.1	68.59	104	69.14	69.00	-10.9	23,064	-0.05%	大賣/
2021/04/06	44	63.63	104.5	64.14	65.80	-60.5	22,461	-0.27%	大賣/
2021/04/01	33	61.08	41	60.95	59.90	-8	21,918	-0.04%
2021/03/31	43	60.03	49	59.88	59.50	-6	21,803	-0.03%
2021/03/30	113	60.64	74	61.16	60.90	39	21,724	0.18%	大買/
2021/03/29	43.1	58.00	65.5	58.56	59.50	-22.4	21,067	-0.11%
2021/03/26	42	55.55	27	55.36	55.80	15	20,571	0.07%
2021/03/25	58	55.94	42	55.32	55.40	16	20,466	0.08%
2021/03/24	116	54.81	129	54.47	55.00	-13	20,076	-0.06%	大買/大賣/
2021/03/23	221	55.55	157	56.06	52.00	64	19,449	0.33%	大買/大賣/
2021/03/22	58	53.08	51	53.88	56.70	7	18,413	0.04%
2021/03/19	81	52.27	136	51.92	51.60	-55	18,192	-0.30%	大賣/
2021/03/18	34	52.07	66	52.30	51.80	-32	18,173	-0.18%
2021/03/17	46	51.20	89	51.27	50.80	-43	18,553	-0.23%
2021/03/16	92	51.85	67.5	51.88	50.40	24.6	19,764	0.12%
2021/03/15	60	49.82	97	49.99	49.95	-37	20,109	-0.18%
2021/03/12	8.2	48.08	15	48.93	48.90	-6.8	20,161	-0.03%
2021/03/11	8.3	46.30	6	46.19	46.90	2.3	20,259	0.01%
2021/03/10	7	45.34	1	44.95	44.70	6	20,376	0.03%
2021/03/09	16	44.65	7	44.47	45.00	9	21,015	0.04%
2021/03/08	2	46.00	2	46.40	44.25	0	20,995	0.00%
2021/03/05	23	46.22	25	46.07	45.95	-2	21,053	-0.01%
2021/03/04	15	47.36	21	47.09	46.80	-6	21,449	-0.03%
2021/03/03	1	47.05	8.1	47.06	47.90	-7.1	21,642	-0.03%
2021/03/02	20.1	47.96	28	47.12	47.30	-7.9	21,725	-0.04%
2021/02/26	12	47.42	1	47.75	47.60	11	22,034	0.05%
2021/02/25	46.1	49.21	60	48.49	48.60	-13.9	22,532	-0.06%
2021/02/24	35	50.40	17	49.75	49.40	18	22,516	0.08%
2021/02/23	102	52.55	71	51.65	51.80	31	22,425	0.14%	大買/
2021/02/22	5	48.45	19	50.16	50.80	-14	21,548	-0.06%
2021/02/19	32	46.32	12	46.10	46.20	20	21,195	0.09%
2021/02/18	20	45.99	68	45.57	46.60	-48	21,117	-0.23%
2021/02/17	36	46.89	5	46.90	46.25	31	21,022	0.15%
2021/02/05	83	46.33	30	45.65	45.65	53	20,861	0.25%
2021/02/04	7	46.30	42	46.32	46.10	-35	20,786	-0.17%
2021/02/03	42	48.06	42	47.72	47.25	0	20,700	0.00%
2021/02/02	81	46.40	25	46.65	48.00	56	20,514	0.27%
2021/02/01	15	44.35	21	43.85	45.85	-6	20,331	-0.03%
2021/01/29	7	46.35	5	45.87	44.80	2	20,125	0.01%
2021/01/28	21	47.69	5.4	47.73	47.10	15.6	19,980	0.08%
2021/01/27	37	47.24	18	48.27	49.10	19	19,843	0.10%
2021/01/26	25	49.15	8	48.95	48.00	17	19,622	0.09%
2021/01/25	32	48.65	24	48.88	49.30	8	19,481	0.04%
2021/01/22	60.3	48.98	40	49.10	49.70	20.3	19,292	0.11%
2021/01/21	126.1	50.03	108.4	49.72	48.65	17.7	19,067	0.09%	大買/大賣/
2021/01/20	53	49.45	151	48.47	49.40	-98	18,548	-0.53%	大賣/
2021/01/19	34	51.12	43.1	51.19	50.00	-9.1	18,146	-0.05%
2021/01/18	93.1	52.57	66.4	52.29	52.50	26.7	17,692	0.15%
2021/01/15	52	51.77	78.2	51.71	51.00	-26.2	16,927	-0.15%
2021/01/14	143	49.13	339.5	50.03	50.10	-196.5	16,128	-1.22%	大買/大賣/鉅額交易
2021/01/13	6	45.86	42	46.45	46.85	-36	14,645	-0.25%
2021/01/12	97	42.73	204	43.04	42.60	-107	14,261	-0.75%	大賣/鉅額交易
2021/01/11	21	41.20	40	41.26	41.70	-19	13,388	-0.14%
2021/01/08	46	39.19	26	38.78	38.85	20	13,094	0.15%
2021/01/07	55.3	39.69	30	39.55	39.30	25.3	13,116	0.19%
2021/01/06	44	40.04	11	39.35	39.80	33	13,007	0.25%
2021/01/05	15	41.44	14	41.60	41.15	1	12,715	0.01%
2021/01/04	26	42.47	37	42.44	42.60	-11	12,539	-0.09%
2020/12/31	19	40.41	37	40.57	40.60	-18	12,196	-0.15%
2020/12/30	17	40.69	5	40.84	40.10	12	12,164	0.10%
2020/12/29	85	41.99	32	41.05	41.00	53	12,057	0.44%
2020/12/28	45.1	41.51	21	41.46	41.65	24.1	11,676	0.21%
2020/12/25	165	40.06	26	40.23	39.85	139	11,341	1.23%	大買/鉅額交易
2020/12/24	5	39.26	1	39.10	39.40	4	11,015	0.04%
2020/12/23	7.2	38.57	9.1	38.85	39.20	-1.9	10,851	-0.02%
2020/12/22	13	38.25	6	37.37	37.20	7	10,783	0.06%
2020/12/21	14	37.72	5	37.67	37.50	9	10,875	0.08%
2020/12/18	26	38.98	25	38.16	38.85	1	10,875	0.01%
2020/12/17	13	37.84	11	37.83	38.85	2	10,782	0.02%
2020/12/16	5	38.47	8	38.29	38.25	-3	10,654	-0.03%
2020/12/15	18	39.09	28	38.49	37.70	-10	10,552	-0.09%
2020/12/14	30	40.30	24	40.08	40.15	6	10,345	0.06%
2020/12/11	62	40.35	83	39.59	38.80	-21	10,064	-0.21%
2020/12/10	137.1	41.11	115	41.10	41.10	22.1	9,491	0.23%	大買/大賣/
2020/12/09	22	38.17	33.2	38.61	39.60	-11.2	8,064	-0.14%
2020/12/08	25	35.84	34	35.88	36.00	-9	7,328	-0.12%
2020/12/07	15	34.99	25	35.22	35.20	-10	7,011	-0.14%
2020/12/04	43	33.90	5	34.01	34.00	38	6,711	0.57%
2020/12/03	26	34.50	36	34.32	33.45	-10	6,581	-0.15%
2020/12/02	62	32.99	71	32.69	32.65	-9	6,209	-0.14%
2020/12/01	25	32.68	21.5	32.80	32.30	3.5	6,100	0.06%
2020/11/30	41	33.34	65	33.53	32.85	-24	5,978	-0.40%
2020/11/27	28	32.40	21	32.48	32.30	7	5,578	0.13%
2020/11/26	16	32.13	24	32.18	31.95	-8	5,317	-0.15%
2020/11/25	23	32.12	19	32.38	32.05	4	5,187	0.08%
2020/11/24	74	31.54	86	31.83	31.70	-12	4,817	-0.25%
2020/11/23	20	29.85	14	29.91	29.80	6	4,219	0.14%
2020/11/20	9	29.41	130	29.48	29.65	-121	4,054	-2.98%	大賣/鉅額交易
2020/11/19	1	28.40	0	0.00	28.50	1	3,864	0.03%
2020/11/18	2	28.25	0	0.00	28.15	2	3,900	0.05%
2020/11/17	0	0.00	1.2	28.52	28.20	-1.2	4,074	-0.03%
2020/11/16	0	0.00	1	28.25	28.35	-1	4,401	-0.02%
2020/11/11	0	0.00	2	27.83	27.80	-2	4,737	-0.04%
2020/11/09	2	27.80	1	27.85	27.85	1	4,878	0.02%
2020/11/04	0	0.00	5	27.55	27.50	-5	5,145	-0.10%
2020/11/03	0	0.00	20	27.33	27.35	-20	5,208	-0.38%
2020/11/02	0	0.00	5	26.95	27.00	-5	5,375	-0.09%
2020/10/30	3	27.38	0	0.00	27.10	3	5,527	0.05%
2020/10/29	4	27.21	0	0.00	27.55	4	5,763	0.07%
2020/10/28	2	27.75	0	0.00	27.65	2	5,909	0.03%
2020/10/27	12	28.12	0	0.00	28.10	12	6,067	0.20%
2020/10/26	6	28.60	0	0.00	28.55	6	6,239	0.10%
2020/10/23	105	28.75	4	28.80	28.95	101	6,547	1.54%	大買/鉅額交易
2020/10/22	28	29.59	13	29.83	29.00	15	7,735	0.19%
2020/10/21	0	0.00	6	29.34	29.15	-6	8,049	-0.07%
2020/10/20	1	28.80	0	0.00	29.05	1	8,533	0.01%
2020/10/19	0	0.00	5	28.75	29.15	-5	9,397	-0.05%
2020/10/16	0	0.00	1	28.60	28.55	-1	10,259	-0.01%
2020/10/15	106	29.11	103	29.31	29.30	3	10,442	0.03%	大買/大賣/
2020/10/14	20	27.95	15	28.36	28.60	5	10,382	0.05%
2020/10/13	3	27.80	0	0.00	27.75	3	10,652	0.03%
2020/10/12	0	0.00	2	28.43	27.95	-2	11,226	-0.02%
2020/10/08	11	28.75	12	28.66	28.55	-1	11,454	-0.01%
2020/10/07	2	28.35	5	28.80	29.00	-3	12,293	-0.02%
2020/10/06	27	28.36	15	28.20	28.15	12	13,119	0.09%
2020/10/05	3	27.90	3	27.85	27.85	0	13,193	0.00%
2020/09/30	1	27.80	2	27.60	27.85	-1	13,282	-0.01%
2020/09/28	5	27.62	3	28.02	28.30	2	13,463	0.01%
2020/09/25	7	28.34	19	28.00	27.50	-12	13,617	-0.09%
2020/09/24	57	30.06	56	29.56	29.35	1	13,724	0.01%
2020/09/23	14	29.54	47	29.74	30.00	-33	13,469	-0.24%
2020/09/22	16	29.32	15	29.21	29.35	1	13,378	0.01%
2020/09/21	7	29.22	4	29.19	29.00	3	13,338	0.02%
2020/09/18	10	29.54	2	29.60	29.35	8	13,345	0.06%
2020/09/17	11	29.35	0	0.00	29.60	11	13,329	0.08%
2020/09/16	7	29.26	35	29.60	29.10	-28	13,299	-0.21%
2020/09/15	4.6	29.11	1	29.35	29.00	3.6	13,255	0.03%
2020/09/14	3	29.00	1	28.90	28.90	2	13,345	0.01%
2020/09/10	5	28.79	0	0.00	28.55	5	13,336	0.04%
2020/09/09	9	28.56	0	0.00	28.90	9	13,371	0.07%
2020/09/08	11.5	28.83	45	28.86	28.90	-33.5	13,385	-0.25%
2020/09/07	6	29.26	25	29.61	29.35	-19	13,385	-0.14%
2020/09/03	0	0.00	5	27.59	27.25	-5	13,300	-0.04%
2020/09/02	4	27.38	0.5	27.30	27.30	3.5	13,432	0.03%
2020/09/01	0	0.00	20	26.90	26.85	-20	13,467	-0.15%
2020/08/28	0	0.00	3	26.85	26.70	-3	14,029	-0.02%
2020/08/27	12	27.25	10	27.20	26.75	2	14,055	0.01%
2020/08/26	2	27.00	2.1	27.01	27.10	-0.1	14,087	0.00%
2020/08/25	5	27.00	3	26.98	26.75	2	14,112	0.01%
2020/08/24	21	26.70	14	26.50	26.55	7	14,208	0.05%
2020/08/21	26	27.20	12	27.39	27.05	14	14,326	0.10%
2020/08/20	17	27.82	166	27.23	27.00	-149	14,302	-1.04%	大賣/鉅額交易
2020/08/19	37	29.80	12	29.98	30.00	25	14,482	0.17%
2020/08/18	35	30.59	14	30.60	30.40	21	15,022	0.14%
2020/08/17	4	30.14	4	30.31	30.40	0	15,120	0.00%
2020/08/14	11	29.73	7	29.59	29.80	4	15,224	0.03%
2020/08/13	12	29.16	5	29.23	29.00	7	15,368	0.05%
2020/08/12	2	28.93	4	28.78	29.00	-2	15,414	-0.01%
2020/08/11	7	29.28	51	29.18	29.05	-44	15,467	-0.28%
2020/08/10	17	30.04	16	30.01	29.45	1	15,465	0.01%
2020/08/07	18	30.69	0	0.00	30.60	18	15,450	0.12%
2020/08/06	10	30.79	25	30.88	30.45	-15	15,867	-0.09%
2020/08/05	25	31.48	12	31.08	31.10	13	15,774	0.08%
2020/08/04	24	31.87	32	31.66	31.60	-8	15,797	-0.05%
2020/08/03	11	31.08	16	31.35	31.55	-5	15,611	-0.03%
2020/07/31	15	31.84	11	31.86	31.65	4	15,508	0.03%
2020/07/30	15	31.60	43	31.80	31.80	-28	15,356	-0.18%
2020/07/29	65	31.32	57	31.37	31.95	8	15,201	0.05%
2020/07/28	234	33.18	253.5	33.32	30.50	-19.5	14,897	-0.13%	大買/大賣/
2020/07/27	29.5	31.80	32	32.14	32.80	-2.5	13,771	-0.02%
2020/07/24	86	31.43	95	30.98	31.25	-9	13,310	-0.07%
2020/07/23	118	31.82	83	32.07	32.40	35	12,818	0.27%	大買/
2020/07/22	98	30.81	112	30.86	30.85	-14	11,977	-0.12%	大賣/
2020/07/21	39	28.93	48	29.25	29.05	-9	11,113	-0.08%
2020/07/20	56	28.73	37	28.51	28.55	19	10,922	0.17%
2020/07/17	51	29.53	87	28.42	28.80	-36	10,895	-0.33%
2020/07/16	74	29.27	35	29.92	29.90	39	10,660	0.37%
2020/07/15	12	29.19	38	28.68	28.15	-26	10,122	-0.26%
2020/07/14	146	30.08	137	29.74	29.20	9	10,025	0.09%	大買/大賣/
2020/07/13	42	29.09	110	28.80	29.85	-68	9,341	-0.73%	大賣/
2020/07/10	38	27.19	44	27.09	27.15	-6	8,774	-0.07%
2020/07/09	47	27.54	54	27.57	27.15	-7	8,759	-0.08%
2020/07/08	38	27.38	41	27.45	27.45	-3	8,708	-0.03%
2020/07/07	106	27.91	47	27.52	26.95	59	8,664	0.68%	大買/
2020/07/06	176	27.71	54	27.90	27.90	122	8,586	1.42%	大買/鉅額交易
2020/07/03	29	26.78	24	27.28	27.50	5	8,474	0.06%
2020/07/02	0	0.00	1	26.10	25.95	-1	8,284	-0.01%
2020/07/01	1	25.80	8	25.76	25.90	-7	8,284	-0.08%
2020/06/30	7	25.60	1	25.65	25.65	6	8,290	0.07%
2020/06/29	0	0.00	2	25.60	25.60	-2	8,311	-0.02%
2020/06/24	3	26.57	3	26.55	26.45	0	8,315	0.00%
2020/06/23	3	26.28	5	26.23	26.30	-2	8,407	-0.02%
2020/06/22	1	26.25	0	0.00	26.15	1	8,457	0.01%
2020/06/19	17	27.19	7	27.05	26.55	10	8,517	0.12%
2020/06/18	3	26.43	1	26.50	26.40	2	8,458	0.02%
2020/06/17	15	26.31	1	26.50	26.25	14	8,502	0.16%
2020/06/16	12	26.52	23	26.57	26.60	-11	8,646	-0.13%
2020/06/15	2	26.03	1	26.05	26.10	1	8,852	0.01%
2020/06/12	5	26.02	1	26.55	26.65	4	8,997	0.04%
2020/06/11	1	27.40	2	27.53	26.80	-1	9,112	-0.01%
2020/06/10	5	28.24	4	28.00	27.85	1	9,212	0.01%
2020/06/09	1	29.05	12	29.00	28.55	-11	9,325	-0.12%
2020/06/08	3	28.65	2	28.60	28.80	1	9,473	0.01%
2020/06/05	5	28.69	5	28.75	28.50	0	9,803	0.00%
2020/06/04	14	29.19	8	29.55	28.65	6	9,915	0.06%
2020/06/02	7	28.18	3	28.13	27.90	4	9,514	0.04%
2020/06/01	0	0.00	9	27.90	28.00	-9	9,526	-0.09%
2020/05/29	7	27.99	8	28.08	27.80	-1	9,546	-0.01%
2020/05/28	3	28.50	1	28.40	28.20	2	9,543	0.02%
2020/05/27	9	28.57	19	28.41	28.20	-10	9,648	-0.10%
2020/05/26	25	29.61	22	28.74	28.25	3	9,586	0.03%
2020/05/25	11	28.70	47	28.82	29.65	-36	9,149	-0.39%
2020/05/22	29	27.50	12	27.40	27.15	17	8,577	0.20%
2020/05/21	3	27.03	16	27.00	27.05	-13	8,375	-0.16%
2020/05/20	33	26.81	25	26.78	26.60	8	8,425	0.09%
2020/05/19	8	26.06	2	25.80	25.80	6	8,255	0.07%
2020/05/18	12	26.23	30	26.34	25.90	-18	8,212	-0.22%
2020/05/15	21	25.49	0	0.00	26.20	21	8,136	0.26%
2020/05/14	10	26.16	1	26.20	25.55	9	8,251	0.11%
2020/05/13	16	26.77	39	27.01	26.70	-23	8,194	-0.28%
2020/05/12	29	26.11	9	25.65	25.70	20	7,714	0.26%
2020/05/11	8	26.08	142	26.12	26.10	-134	7,665	-1.75%	大賣/鉅額交易
2020/05/08	1	24.90	14	25.02	24.85	-13	7,479	-0.17%
2020/05/07	102	25.10	18	25.34	25.10	84	7,444	1.13%	大買/
2020/05/06	3	24.87	47	24.73	24.60	-44	7,393	-0.60%
2020/05/05	1	24.90	1	24.75	24.75	0	7,380	0.00%
2020/05/04	16	24.66	26	24.70	24.65	-10	7,405	-0.14%
2020/04/30	7	25.28	0	0.00	25.10	7	7,414	0.09%
2020/04/29	28	24.92	21	24.76	24.75	7	7,372	0.09%
2020/04/28	11	24.86	13	24.71	24.80	-2	7,370	-0.03%
2020/04/27	20	24.80	10	24.70	24.65	10	7,409	0.13%
2020/04/24	13	24.42	4	24.46	24.50	9	7,376	0.12%
2020/04/23	20	24.90	2	24.80	24.65	18	7,363	0.24%
2020/04/22	13	24.34	6	24.61	24.55	7	7,331	0.10%
2020/04/21	11	25.07	7	24.74	24.85	4	7,295	0.05%
2020/04/20	3	25.65	3	25.90	25.60	0	7,285	0.00%
2020/04/17	28	25.99	7	25.76	25.70	21	7,299	0.29%
2020/04/16	44	26.58	6	26.65	26.40	38	7,188	0.53%
2020/04/15	11	26.19	63	26.04	26.40	-52	7,028	-0.74%
2020/04/14	31	24.78	7	24.80	24.80	24	6,732	0.36%
2020/04/13	8	25.18	8	25.17	24.90	0	6,673	0.00%
2020/04/10	27	25.26	4	25.05	25.00	23	6,653	0.35%
2020/04/09	7	25.69	6	25.30	25.20	1	6,754	0.01%
2020/04/08	13	25.78	5	26.00	25.95	8	6,764	0.12%
2020/04/07	0	0.00	17	24.99	25.00	-17	6,686	-0.25%
2020/04/01	4	24.36	13	24.25	24.55	-9	6,830	-0.13%
2020/03/31	26	24.60	16	24.34	24.25	10	6,830	0.15%
2020/03/30	22	24.09	13	24.18	24.70	9	6,886	0.13%
2020/03/27	9	24.33	7	24.41	24.10	2	6,853	0.03%
2020/03/26	1	23.65	2	24.08	24.30	-1	6,756	-0.01%
2020/03/25	20	23.96	23	23.60	23.70	-3	6,701	-0.04%
2020/03/24	13	23.07	13	22.98	23.00	0	6,644	0.00%
2020/03/23	2	22.50	2	23.00	22.15	0	6,714	0.00%
2020/03/20	30	23.92	27	23.98	23.85	3	6,729	0.04%
2020/03/19	23	24.05	23	23.36	22.50	0	6,636	0.00%
2020/03/18	14	26.10	16	25.73	25.00	-2	6,424	-0.03%
2020/03/17	5	25.84	14	26.27	25.55	-9	6,298	-0.14%
2020/03/16	10	26.83	6	26.82	25.40	4	6,120	0.07%
2020/03/13	13	24.52	14	25.39	26.80	-1	5,965	-0.02%
2020/03/12	15	26.89	13	26.25	26.05	2	5,737	0.03%
2020/03/11	7	27.67	17	28.69	27.40	-10	5,446	-0.18%
2020/03/10	4	27.51	17	27.21	27.50	-13	5,079	-0.26%
2020/03/09	11	26.79	11	26.30	26.30	0	4,915	0.00%
2020/03/06	11	27.61	10	27.25	27.15	1	4,854	0.02%
2020/03/05	1	28.20	13	28.03	27.60	-12	4,858	-0.25%
2020/03/04	31	27.28	24	27.38	27.75	7	4,793	0.15%
2020/03/03	15	27.82	17	27.41	27.25	-2	4,726	-0.04%
2020/03/02	24	26.39	51	27.30	27.60	-27	4,655	-0.58%
2020/02/27	24	26.78	41	26.30	25.95	-17	4,440	-0.38%
2020/02/26	19	27.29	20	27.70	27.05	-1	4,356	-0.02%
2020/02/25	17	26.91	22	26.94	27.00	-5	4,275	-0.12%
2020/02/24	2	27.50	4	27.63	27.35	-2	4,233	-0.05%
2020/02/21	29	27.73	21	27.81	27.75	8	4,182	0.19%
2020/02/20	4	26.63	1	26.60	26.60	3	3,930	0.08%
2020/02/19	13	26.08	4	26.05	26.10	9	3,856	0.23%
2020/02/18	18	26.01	20	25.78	25.80	-2	3,845	-0.05%
2020/02/17	13	26.19	2	26.25	26.05	11	3,836	0.29%
2020/02/14	0	0.00	6	24.83	25.25	-6	3,664	-0.16%
2020/02/13	10	25.00	10	24.50	24.40	0	3,664	0.00%
2020/02/12	13	24.49	15	24.79	24.85	-2	3,787	-0.05%
2020/02/11	7	24.34	0	0.00	24.30	7	3,790	0.18%
2020/02/10	12	23.94	11	23.91	24.00	1	3,879	0.03%
2020/02/07	9	24.66	10	24.43	24.35	-1	3,919	-0.03%
2020/02/05	8	25.13	8	25.05	24.80	0	4,015	0.00%
2020/02/04	23	24.57	18	24.70	24.70	5	4,072	0.12%
2020/01/31	0	0.00	4	24.98	24.95	-4	4,194	-0.10%
2020/01/30	11	24.44	6	24.25	24.15	5	4,397	0.11%
2020/01/20	3	26.93	0	0.00	26.80	3	4,625	0.06%
2020/01/17	15	27.10	15	26.90	26.80	0	4,868	0.00%
2020/01/16	11	27.15	10	27.10	27.10	1	5,072	0.02%
2020/01/15	13	27.29	13	27.12	27.30	0	5,279	0.00%
2020/01/14	19	27.21	13	27.06	27.05	6	5,538	0.11%
2020/01/13	3	26.30	12	26.95	27.25	-9	5,853	-0.15%
2020/01/10	13	26.15	2	26.25	26.05	11	5,896	0.19%
2020/01/09	1	26.60	4	26.65	26.60	-3	5,912	-0.05%
2020/01/08	3	26.95	17	26.61	26.15	-14	5,949	-0.24%
2020/01/07	15	27.25	23	26.90	27.00	-8	6,131	-0.13%
2020/01/06	1	27.25	5	27.37	27.20	-4	6,277	-0.06%
2020/01/03	24	28.19	11	28.10	27.85	13	6,359	0.20%
2020/01/02	13	28.13	15	28.50	28.65	-2	6,279	-0.03%
2019/12/31	3	28.35	9	28.08	27.90	-6	6,263	-0.10%
2019/12/30	18	28.33	17	28.54	28.30	1	6,298	0.02%
2019/12/27	4	28.10	53	28.47	28.80	-49	6,322	-0.77%
2019/12/26	6	27.48	0	0.00	27.75	6	6,189	0.10%
2019/12/25	11	27.73	6	27.89	27.60	5	6,239	0.08%
2019/12/24	8	27.24	3	27.05	27.05	5	6,344	0.08%
2019/12/19	11	27.46	4	27.55	27.35	7	6,885	0.10%
2019/12/18	18	28.14	44	28.16	27.80	-26	6,963	-0.37%
2019/12/17	1	27.90	0	0.00	27.70	1	6,939	0.01%
2019/12/16	3	27.50	10	27.53	27.65	-7	7,250	-0.10%
2019/12/13	1	26.85	0	0.00	26.90	1	7,393	0.01%
2019/12/12	35	27.48	6	27.33	27.25	29	7,686	0.38%
2019/12/11	2	27.10	7	27.16	27.00	-5	7,745	-0.06%
2019/12/10	16	26.73	13	27.46	27.40	3	7,820	0.04%
2019/12/09	5	26.55	3	26.40	26.35	2	7,942	0.03%
2019/12/06	1	26.65	6	26.72	26.55	-5	8,116	-0.06%
2019/12/05	10	26.40	11	26.59	26.40	-1	8,265	-0.01%
2019/12/03	4	25.69	4	25.65	25.60	0	9,015	0.00%
2019/12/02	2	25.95	3	25.70	25.70	-1	9,269	-0.01%
2019/11/29	12	26.90	10	26.25	26.30	2	9,437	0.02%
2019/11/28	3	26.95	7	26.86	26.80	-4	9,738	-0.04%
2019/11/27	14	27.38	10	27.25	27.20	4	10,046	0.04%
2019/11/26	1	27.05	4	27.05	27.10	-3	10,669	-0.03%
2019/11/25	7	26.68	11	26.60	26.25	-4	10,858	-0.04%
2019/11/22	11	26.66	10	26.75	26.70	1	10,902	0.01%
2019/11/21	10	26.40	11	26.50	26.60	-1	10,956	-0.01%
2019/11/20	6	26.38	1	26.30	26.35	5	11,020	0.05%
2019/11/19	2	26.80	0.5	26.50	26.50	1.5	11,171	0.01%
2019/11/18	3	26.90	3	26.90	26.85	0	11,469	0.00%
2019/11/14	10	27.00	10	26.40	26.40	0	11,883	0.00%
2019/11/13	0	0.00	1	27.20	27.00	-1	11,987	-0.01%
2019/11/12	12	26.43	4	26.58	26.80	8	12,009	0.07%
2019/11/11	20	26.45	13	26.26	26.10	7	12,030	0.06%
2019/11/08	10	28.00	15	27.83	27.80	-5	11,953	-0.04%
2019/11/07	8	27.91	11	27.91	27.85	-3	11,988	-0.03%
2019/11/06	14	29.04	10	28.70	28.60	4	11,956	0.03%
2019/11/05	27	29.04	24	29.17	28.90	3	11,967	0.03%
2019/11/04	3	29.20	0	0.00	28.80	3	11,992	0.03%
2019/11/01	1	28.35	15	29.02	29.10	-14	12,021	-0.12%
2019/10/31	13	29.07	4	28.45	28.45	9	12,027	0.07%
2019/10/30	7	29.05	5	29.25	29.35	2	12,036	0.02%
2019/10/29	42	29.89	37	29.17	29.05	5	12,127	0.04%
2019/10/28	15	29.88	15	30.20	30.50	0	12,117	0.00%
2019/10/25	70	30.35	32	29.57	29.50	38	12,124	0.31%
2019/10/24	19	29.69	17	29.87	30.10	2	12,211	0.02%
2019/10/23	4	29.55	13	29.62	29.30	-9	12,519	-0.07%
2019/10/22	9	29.52	16	29.69	29.35	-7	12,728	-0.05%
2019/10/21	21	28.49	41	28.86	29.90	-20	12,456	-0.16%
2019/10/18	1	27.80	0	0.00	27.80	1	12,096	0.01%
2019/10/17	160	27.87	16	27.89	27.70	144	11,995	1.20%	大買/鉅額交易
2019/10/16	13	27.69	13	27.49	27.65	0	11,950	0.00%
2019/10/15	6	28.41	0	0.00	28.05	6	11,894	0.05%
2019/10/14	27	27.37	31	27.86	27.50	-4	11,716	-0.03%
2019/10/08	10	27.70	12	27.32	27.15	-2	11,500	-0.02%
2019/10/07	0	0.00	2	27.65	27.50	-2	11,646	-0.02%
2019/10/04	6	27.45	1	27.45	27.20	5	11,606	0.04%
2019/10/03	3	27.05	25	27.45	27.70	-22	11,556	-0.19%
2019/10/02	3	27.75	30	27.59	27.60	-27	11,484	-0.24%
2019/10/01	14	27.84	38	27.95	28.00	-24	11,450	-0.21%
2019/09/27	7	27.72	0	0.00	27.80	7	11,387	0.06%
2019/09/26	39	28.52	72.5	27.37	27.50	-33.5	11,208	-0.30%
2019/09/25	20	29.10	13	28.67	28.35	7	10,953	0.06%
2019/09/24	34	30.28	179	30.04	29.85	-145	10,798	-1.34%	大賣/鉅額交易
2019/09/23	26	30.39	25	30.17	30.00	1	10,717	0.01%
2019/09/20	4	30.04	14	29.96	30.20	-10	10,628	-0.09%
2019/09/19	32	30.38	41	30.15	30.05	-9	10,540	-0.09%
2019/09/18	21	29.84	20	29.62	29.50	1	10,244	0.01%
2019/09/17	185	29.54	42	29.36	29.50	143	10,125	1.41%	大買/鉅額交易
2019/09/16	21	27.70	16	28.11	28.15	5	9,888	0.05%
2019/09/12	27	28.29	45	28.24	28.05	-18	9,886	-0.18%
2019/09/11	33	28.23	88	28.00	28.05	-55	10,039	-0.55%
2019/09/10	13	28.96	165	29.53	28.80	-152	10,260	-1.48%	大賣/鉅額交易
2019/09/09	34	29.12	44	28.80	28.95	-10	10,108	-0.10%
2019/09/06	69	30.43	77	30.17	29.45	-8	9,927	-0.08%
2019/09/05	33	28.94	33	28.93	29.60	0	9,312	0.00%
2019/09/04	45	28.39	41	28.73	28.95	4	9,063	0.04%
2019/09/03	31	28.32	18	28.05	28.05	13	8,788	0.15%
2019/09/02	55	27.17	41	27.63	28.35	14	8,571	0.16%
2019/08/30	14	27.31	9	27.38	26.55	5	8,235	0.06%
2019/08/29	75	27.80	86	27.49	27.00	-11	7,901	-0.14%
2019/08/28	70	25.75	17	25.66	26.45	53	7,205	0.74%
2019/08/23	18	25.01	24	24.77	24.75	-6	6,802	-0.09%
2019/08/22	17	24.73	22	24.64	24.90	-5	6,713	-0.07%
2019/08/21	21	24.26	30	24.94	24.50	-9	6,537	-0.14%
2019/08/20	10	23.90	5	23.70	23.65	5	6,220	0.08%
2019/08/19	33	24.14	17	24.17	24.15	16	6,102	0.26%
2019/08/16	14	21.33	20	22.86	23.30	-6	5,753	-0.10%
2019/08/15	1	21.30	4	21.15	21.20	-3	5,617	-0.05%
2019/08/14	42	22.56	10	22.03	21.90	32	5,573	0.57%
2019/08/13	15	21.95	15	22.12	22.25	0	5,500	0.00%
2019/08/12	5	22.18	53	22.10	22.00	-48	5,453	-0.88%
2019/08/08	5	22.49	6	22.80	22.65	-1	5,387	-0.02%
2019/08/06	4	21.91	5	22.29	22.90	-1	5,269	-0.02%
2019/08/05	6	23.18	5	22.67	22.60	1	5,168	0.02%
2019/08/02	3	23.45	8	23.04	23.50	-5	5,096	-0.10%
2019/08/01	6	24.13	9	24.08	23.80	-3	5,016	-0.06%
2019/07/31	63	24.16	12	23.78	24.45	51	4,909	1.04%
2019/07/30	41	24.47	75	23.34	23.15	-34	4,722	-0.72%
2019/07/29	48	24.78	43	25.19	24.35	5	4,488	0.11%
2019/07/26	8	24.09	6	24.48	24.70	2	4,170	0.05%
2019/07/25	53	23.01	142	23.17	24.00	-89	3,834	-2.32%	大賣/
2019/07/24	143	22.23	57	22.04	22.60	86	3,320	2.59%	大買/
2019/07/23	2	20.40	0	0.00	20.55	2	2,934	0.07%
2019/07/22	10	20.10	32	19.97	20.00	-22	2,928	-0.75%
2019/07/18	4	20.44	5	20.05	20.00	-1	2,947	-0.03%
2019/07/16	24	20.91	9	21.34	20.95	15	2,954	0.51%
2019/07/15	0	0.00	2	21.35	21.20	-2	2,933	-0.07%
2019/07/12	25	21.29	29	21.33	21.65	-4	2,959	-0.14%
2019/07/11	9	21.17	52	21.22	21.25	-43	2,936	-1.46%
2019/07/10	5	20.34	0	0.00	20.50	5	2,775	0.18%
2019/07/09	2	20.15	4	20.08	19.95	-2	2,748	-0.07%
2019/07/08	0	0.00	7	20.21	20.15	-7	2,747	-0.25%
2019/07/05	0	0.00	7	20.20	20.20	-7	2,741	-0.26%
2019/07/04	23	20.10	23	19.98	19.90	0	2,739	0.00%
2019/07/03	6	19.93	3	19.95	19.90	3	2,750	0.11%
2019/07/02	0	0.00	2	20.18	20.30	-2	2,741	-0.07%
2019/07/01	4	20.43	2	20.35	20.10	2	2,730	0.07%
2019/06/28	55	19.92	55	19.89	19.95	0	2,714	0.00%
2019/06/27	24	19.79	27	19.68	19.75	-3	2,712	-0.11%
2019/06/26	8	19.71	0	0.00	19.60	8	2,681	0.30%
2019/06/25	43	20.34	44	20.02	20.10	-1	2,652	-0.04%
2019/06/24	22	20.07	25	20.37	20.50	-3	2,582	-0.12%
2019/06/21	20	19.93	23	19.99	19.90	-3	2,483	-0.12%
2019/06/20	15	19.49	17	19.69	19.90	-2	2,370	-0.08%
2019/06/19	7	19.22	1	19.50	19.60	6	2,235	0.27%
2019/06/18	155	18.61	12	19.18	19.40	143	1,976	7.23%	大買/鉅額交易
2019/06/13	0	0.00	0.4	16.40	16.40	-0.4	1,535	-0.03%
2019/06/10	1	15.80	0	0.00	15.80	1	1,576	0.06%
2019/06/03	0	0.00	1	16.10	16.10	-1	1,679	-0.06%
2019/05/28	2	15.40	0	0.00	15.60	2	1,772	0.11%
2019/05/20	1	15.95	1	16.00	16.05	0	2,153	0.00%
2019/05/17	10	16.40	0	0.00	16.40	10	2,215	0.45%
2019/05/15	1	17.35	0	0.00	17.55	1	2,462	0.04%
2019/05/14	1	16.85	0	0.00	17.35	1	2,712	0.04%
2019/05/10	0	0.00	4	17.58	17.55	-4	3,010	-0.13%
2019/05/09	18	17.82	10	17.94	17.60	8	3,017	0.27%
2019/05/08	1	18.75	3	18.63	18.55	-2	2,989	-0.07%
2019/05/07	15	19.01	0	0.00	19.10	15	3,054	0.49%
2019/05/06	11	19.08	0	0.00	18.90	11	3,136	0.35%
2019/05/03	0	0.00	1	19.65	19.55	-1	3,124	-0.03%
2019/05/02	2	19.35	0	0.00	19.60	2	3,139	0.06%
2019/04/30	3	19.20	0	0.00	19.45	3	3,185	0.09%
2019/04/29	11	19.23	3	19.25	19.25	8	3,310	0.24%
2019/04/26	1	20.40	3	20.33	20.25	-2	3,277	-0.06%
2019/04/25	1	20.85	1	20.95	20.75	0	3,270	0.00%
2019/04/24	2	21.35	0	0.00	21.25	2	3,269	0.06%
2019/04/23	4	21.35	9	21.04	21.40	-5	3,282	-0.15%
2019/04/22	22	21.82	20	21.25	21.25	2	3,282	0.06%
2019/04/19	3	21.25	0	0.00	21.35	3	3,256	0.09%
2019/04/18	1	21.60	2	21.18	20.75	-1	3,262	-0.03%
2019/04/17	4	21.53	0	0.00	21.45	4	3,227	0.12%
2019/04/16	3	21.32	5	21.25	21.60	-2	3,211	-0.06%
2019/04/15	1	20.95	2	20.70	20.80	-1	3,184	-0.03%
2019/04/10	0	0.00	5	21.30	21.30	-5	3,240	-0.15%
2019/04/09	0	0.00	10	21.96	21.75	-10	3,241	-0.31%
2019/04/08	0	0.00	8	21.75	21.65	-8	3,257	-0.25%
2019/04/03	0	0.00	21	21.60	21.60	-21	3,245	-0.65%
2019/04/02	0	0.00	3	21.20	21.35	-3	3,254	-0.09%
2019/03/29	2	20.50	10	20.56	20.65	-8	3,233	-0.25%
2019/03/28	2	20.40	0	0.00	20.50	2	3,297	0.06%
2019/03/27	28	20.29	0	20.20	20.20	28	3,380	0.83%
2019/03/26	2	20.85	2	21.00	20.65	0	3,402	0.00%
2019/03/25	0	0.00	130	20.92	20.80	-130	3,459	-3.76%	大賣/鉅額交易
2019/03/22	0	0.00	6	21.65	21.40	-6	3,485	-0.17%
2019/03/21	6	21.42	2	21.35	21.50	4	3,553	0.11%
2019/03/20	3	21.38	2	21.45	21.30	1	3,649	0.03%
2019/03/15	24	20.87	20	20.95	20.90	4	4,040	0.10%
2019/03/14	2	21.15	0	0.00	20.85	2	4,097	0.05%
2019/03/13	4	21.45	11	21.64	21.40	-7	4,328	-0.16%
2019/03/12	2	22.05	0	0.00	21.90	2	4,769	0.04%
2019/03/11	4	21.43	0	0.00	21.50	4	5,268	0.08%
2019/03/08	5	21.30	14	21.30	21.25	-9	5,379	-0.17%
2019/03/07	23	22.23	10	21.70	21.60	13	5,422	0.24%
2019/03/06	1	22.35	0	0.00	22.30	1	5,524	0.02%
2019/03/05	1	22.25	0	0.00	22.20	1	5,688	0.02%
2019/02/27	3	22.38	7.1	22.54	22.40	-4.1	6,090	-0.07%
2019/02/26	5	22.95	0	0.00	22.75	5	6,373	0.08%
2019/02/25	5	22.90	22	22.82	22.75	-17	6,677	-0.25%
2019/02/22	0	0.00	1	23.10	23.00	-1	6,778	-0.01%
2019/02/21	3	23.22	5	23.16	23.30	-2	6,803	-0.03%
2019/02/20	7	23.59	43	23.99	23.50	-36	6,788	-0.53%
2019/02/19	0	0.00	5	22.65	23.00	-5	6,648	-0.08%
2019/02/18	16	22.96	2	23.50	22.80	14	6,605	0.21%
2019/02/15	7	22.55	10	22.70	22.65	-3	6,562	-0.05%
2019/02/14	31	23.68	26	23.23	23.10	5	6,546	0.08%
2019/02/13	3	23.17	15	23.17	23.45	-12	6,366	-0.19%
2019/02/12	59	21.99	23	21.96	21.90	36	6,143	0.59%
2019/02/11	7	21.62	4	21.56	21.40	3	6,069	0.05%
2019/01/30	20	20.43	1	20.60	20.30	19	6,027	0.32%
2019/01/28	48	21.05	49	20.82	20.70	-1	6,058	-0.02%
2019/01/25	21	20.65	30	20.95	20.50	-9	6,080	-0.15%
2019/01/24	10	20.25	0	0.00	20.25	10	6,156	0.16%
2019/01/23	4	20.10	2	20.10	20.20	2	6,287	0.03%
2019/01/22	5	20.48	0	0.00	20.20	5	6,300	0.08%
2019/01/21	39	20.47	16	20.78	20.85	23	6,329	0.36%
2019/01/18	4	19.85	4	19.68	19.80	0	6,246	0.00%
2019/01/17	11	19.72	0	0.00	19.45	11	6,309	0.17%
2019/01/16	4	19.75	0	0.00	19.90	4	6,329	0.06%
2019/01/15	5	19.50	0	0.00	19.65	5	6,317	0.08%
2019/01/14	23	18.86	6	18.88	19.10	17	6,313	0.27%
2019/01/11	21	19.36	0	0.00	19.20	21	6,338	0.33%
2019/01/10	11	19.79	0	0.00	19.55	11	6,345	0.17%
2019/01/08	0	0.00	0.5	19.30	19.35	-0.5	6,461	-0.01%
2019/01/07	2	19.23	0	0.00	19.20	2	6,480	0.03%
2019/01/04	12	18.71	0	0.00	18.80	12	6,548	0.18%
2019/01/03	0	0.00	3	19.70	19.55	-3	6,558	-0.05%
2019/01/02	0	0.00	4	20.13	20.05	-4	6,614	-0.06%
2018/12/28	1	20.15	0	0.00	20.15	1	6,672	0.01%
2018/12/27	8	20.56	10	20.50	20.25	-2	6,771	-0.03%
2018/12/26	0	0.00	1	20.35	19.85	-1	6,784	-0.01%
2018/12/25	24	20.02	4	20.08	20.00	20	6,833	0.29%
2018/12/24	5	20.50	0	0.00	20.50	5	6,844	0.07%
2018/12/21	2	20.60	4	20.43	20.75	-2	6,891	-0.03%
2018/12/20	10	19.90	0	0.00	20.00	10	6,910	0.14%
2018/12/19	2	20.98	0	0.00	20.75	2	6,866	0.03%
2018/12/18	2	21.15	49	21.07	20.85	-47	6,933	-0.68%
2018/12/17	4	21.64	0	0.00	21.40	4	7,063	0.06%
2018/12/14	10	21.40	23	21.45	21.60	-13	7,092	-0.18%
2018/12/13	24	22.38	0	0.00	22.10	24	7,128	0.34%
2018/12/12	23	22.79	12	22.90	22.85	11	7,105	0.15%
2018/12/11	5	22.16	0	0.00	21.75	5	7,057	0.07%
2018/12/10	5	22.54	12	22.56	22.05	-7	7,070	-0.10%
2018/12/07	7	22.77	2	22.75	22.60	5	7,085	0.07%
2018/12/06	41	23.93	6	23.10	22.20	35	7,191	0.49%
2018/12/05	31	23.90	192	23.77	24.00	-161	7,061	-2.28%	大賣/鉅額交易
2018/12/04	193	24.36	73	23.85	24.50	120	6,721	1.79%	大買/鉅額交易
2018/12/03	6	22.86	0	0.00	22.50	6	6,286	0.10%
2018/11/30	7	22.03	4	21.96	22.00	3	6,189	0.05%
2018/11/29	25	22.38	26	22.04	21.90	-1	6,162	-0.02%
2018/11/28	9	22.29	5	22.70	22.25	4	6,052	0.07%
2018/11/27	21	22.67	12.1	22.42	22.25	8.9	5,919	0.15%
2018/11/26	15	21.83	20	21.75	21.60	-5	5,645	-0.09%
2018/11/23	19	21.85	45.3	21.93	21.70	-26.3	5,570	-0.47%
2018/11/22	145	20.81	4	20.86	21.15	141	5,292	2.66%	大買/鉅額交易
2018/11/21	1	19.65	9	19.98	20.55	-8	4,970	-0.16%
2018/11/19	11	18.52	3	18.68	18.85	8	4,902	0.16%
2018/11/16	13	18.70	10	18.40	18.15	3	4,942	0.06%
2018/11/15	1	18.35	0	0.00	18.40	1	4,978	0.02%
2018/11/13	0	0.00	9	18.31	18.60	-9	5,141	-0.18%
2018/11/09	1	17.90	0	0.00	18.25	1	5,191	0.02%
2018/11/08	22	18.61	16	18.63	18.00	6	5,248	0.11%
2018/11/07	14	18.67	30	18.38	18.60	-16	5,226	-0.31%
2018/11/06	2	17.60	0	0.00	17.40	2	5,254	0.04%
2018/11/05	10	18.45	12	18.22	18.20	-2	5,307	-0.04%
2018/11/02	10	18.05	18	18.25	18.35	-8	5,323	-0.15%
2018/11/01	25	18.21	8	17.92	17.70	17	5,296	0.32%
2018/10/31	12	17.47	1	17.20	17.50	11	5,205	0.21%
2018/10/26	12	16.18	0	0.00	15.65	12	5,221	0.23%
2018/10/25	12	16.17	34	16.29	16.15	-22	5,225	-0.42%
2018/10/24	1	17.95	5	18.00	17.90	-4	5,183	-0.08%
2018/10/23	1	18.35	0	0.00	18.35	1	5,214	0.02%
2018/10/19	12	18.44	0	0.00	18.60	12	5,440	0.22%
2018/10/18	11	19.63	10	19.40	19.45	1	5,478	0.02%
2018/10/17	14	19.82	5	19.75	19.45	9	5,542	0.16%
2018/10/16	10	20.32	3	19.78	19.50	7	5,573	0.13%
2018/10/12	4	18.93	2	18.65	19.30	2	5,774	0.03%
2018/10/11	17	18.06	0	0.00	18.00	17	5,828	0.29%
2018/10/09	6	20.04	4	20.15	20.00	2	5,909	0.03%
2018/10/08	4	20.45	14	20.50	20.70	-10	6,010	-0.17%
2018/10/05	16	20.38	28	20.46	20.30	-12	6,078	-0.20%
2018/10/04	2	21.98	1	21.70	21.95	1	6,039	0.02%
2018/10/03	1	22.20	11	23.12	22.30	-10	6,180	-0.16%
2018/10/02	0	0.00	3	23.50	23.40	-3	6,413	-0.05%
2018/10/01	0	0.00	3	23.73	23.85	-3	6,568	-0.05%
2018/09/28	10	23.75	21	23.77	23.70	-11	6,784	-0.16%
2018/09/27	2	23.35	2	24.25	23.30	0	6,877	0.00%
2018/09/26	2	23.88	12	23.80	24.00	-10	7,020	-0.14%
2018/09/25	15	23.99	14	23.88	23.65	1	7,080	0.01%
2018/09/21	15	23.94	4	24.51	23.95	11	7,036	0.16%
2018/09/20	5	23.26	0	0.00	23.15	5	6,984	0.07%
2018/09/19	1	23.60	0	0.00	23.10	1	7,126	0.01%
2018/09/18	8	23.42	12	23.42	23.00	-4	7,137	-0.06%
2018/09/17	26	23.67	32	23.83	24.20	-6	7,271	-0.08%
2018/09/14	1	21.55	4	21.85	23.25	-3	7,240	-0.04%
2018/09/13	22	21.33	1	21.10	21.15	21	7,349	0.29%
2018/09/12	5	20.30	0	0.00	20.10	5	7,544	0.07%
2018/09/11	10	22.51	20	22.45	22.10	-10	7,600	-0.13%
2018/09/10	10	23.02	2	24.15	22.45	8	7,871	0.10%
2018/09/07	3	25.12	19	26.04	24.90	-16	7,830	-0.20%
2018/09/05	18	27.54	15	27.00	26.80	3	8,060	0.04%
2018/09/04	0	0.00	7	27.49	27.50	-7	8,353	-0.08%
2018/09/03	12	27.07	0	0.00	26.85	12	8,584	0.14%
2018/08/31	5	28.00	10	27.98	28.40	-5	8,642	-0.06%
2018/08/29	0	0.00	1	28.45	28.45	-1	8,808	-0.01%
2018/08/28	1	28.00	0	0.00	28.05	1	8,965	0.01%
2018/08/27	28	27.95	30	28.50	28.55	-2	9,101	-0.02%
2018/08/24	2	26.98	0	0.00	27.25	2	9,575	0.02%
2018/08/23	2	27.65	2	27.85	28.00	0	10,673	0.00%
2018/08/22	32	27.30	42	27.06	27.15	-10	11,758	-0.09%
2018/08/21	2	27.48	5	27.45	27.25	-3	13,147	-0.02%
2018/08/20	12	27.31	1	26.50	27.40	11	13,469	0.08%
2018/08/17	0	0.00	6	29.25	28.90	-6	14,306	-0.04%
2018/08/16	7	28.78	4	28.35	29.25	3	14,575	0.02%
2018/08/15	7.5	29.37	0	0.00	28.95	7.5	14,843	0.05%
2018/08/14	2	30.15	3	30.45	30.75	-1	14,865	-0.01%
2018/08/13	6	29.30	16	29.50	29.90	-10	14,941	-0.07%
2018/08/10	17	31.41	5	31.15	31.00	12	14,913	0.08%
2018/08/09	4	30.58	2	30.45	30.60	2	14,955	0.01%
2018/08/08	6	31.06	3	31.10	31.00	3	15,330	0.02%
2018/08/07	10	31.45	22	31.80	31.45	-12	15,401	-0.08%
2018/08/06	8	31.56	2	31.65	31.45	6	15,710	0.04%
2018/08/03	2	31.40	5	31.64	32.35	-3	15,863	-0.02%
2018/08/02	30	31.62	24	31.41	31.35	6	15,852	0.04%
2018/08/01	2	33.70	5	33.55	33.20	-3	15,913	-0.02%
2018/07/31	4	33.71	0	0.00	33.65	4	16,055	0.02%
2018/07/30	4	33.61	9	33.61	33.65	-5	16,049	-0.03%
2018/07/27	13	35.07	11	35.25	35.00	2	16,001	0.01%
2018/07/26	9	35.00	29	34.94	35.40	-20	15,934	-0.13%
2018/07/25	40	34.20	41	34.10	33.90	-1	15,759	-0.01%
2018/07/24	21	34.15	25	34.26	34.10	-4	15,688	-0.03%
2018/07/23	2	32.60	14	32.48	33.80	-12	15,617	-0.08%
2018/07/20	33	34.12	28	34.63	33.55	5	15,562	0.03%
2018/07/19	3	33.17	4	33.46	34.15	-1	15,410	-0.01%
2018/07/18	4	33.03	10	33.14	32.50	-6	15,296	-0.04%
2018/07/17	16	35.80	33	35.08	34.05	-17	15,193	-0.11%
2018/07/16	24	35.65	14	35.76	35.70	10	15,078	0.07%
2018/07/13	13	35.37	11	34.73	34.55	2	15,044	0.01%
2018/07/12	26	34.67	32	34.39	34.45	-6	14,942	-0.04%
2018/07/11	20	34.11	6	34.52	34.55	14	14,897	0.09%
2018/07/10	66.5	33.64	76	34.04	34.30	-9.5	14,731	-0.06%
2018/07/09	25	32.58	16	32.38	32.55	9	14,561	0.06%
2018/07/06	8	33.16	8	32.11	33.80	0	14,382	0.00%
2018/07/05	12	31.15	7	31.20	30.75	5	14,183	0.04%
2018/07/04	10	31.25	50	32.15	30.70	-40	14,034	-0.29%
2018/07/03	18	34.45	19	34.11	33.20	-1	13,822	-0.01%
2018/07/02	4	34.56	4	34.68	34.20	0	13,741	0.00%
2018/06/29	6	34.48	42	34.27	35.20	-36	13,686	-0.26%
2018/06/28	20	35.47	27	36.53	34.50	-7	13,546	-0.05%
2018/06/27	32	37.00	1	37.30	36.50	31	13,363	0.23%
2018/06/26	19	37.09	28	36.96	36.90	-9	13,272	-0.07%
2018/06/25	29	36.93	28	37.83	36.80	1	13,101	0.01%
2018/06/22	18	38.69	48.5	39.34	38.65	-30.5	12,955	-0.24%
2018/06/21	20	39.48	46	40.69	41.00	-26	12,800	-0.20%
2018/06/20	21	37.85	24	37.35	37.75	-3	12,560	-0.02%
2018/06/19	24	41.57	16	42.44	39.80	8	12,439	0.06%
2018/06/15	9	40.02	12	40.23	39.90	-3	12,155	-0.02%
2018/06/14	0	0.00	12	39.01	39.60	-12	12,239	-0.10%
2018/06/13	38	39.76	27	38.86	39.00	11	12,350	0.09%
2018/06/12	26	43.37	19.6	42.40	42.45	6.4	12,426	0.05%
2018/06/11	8	39.05	26	38.92	41.00	-18	12,131	-0.15%
2018/06/08	16	36.68	0	0.00	37.30	16	11,994	0.13%
2018/06/07	2	35.85	12.5	36.50	37.00	-10.5	11,951	-0.09%
2018/06/06	17	36.03	9	35.69	35.90	8	11,989	0.07%
2018/06/05	19	36.36	21	34.06	34.60	-2	12,093	-0.02%
2018/06/04	14	37.70	14	37.10	37.20	0	12,044	0.00%
2018/06/01	40	37.24	69	37.74	37.00	-29	11,883	-0.24%
2018/05/31	103	39.72	56.3	39.86	38.20	46.7	11,358	0.41%	大買/
2018/05/30	39	36.60	64.7	36.69	37.60	-25.7	10,218	-0.25%
2018/05/29	80	34.15	60	33.83	34.20	20	9,074	0.22%
2018/05/28	20	31.36	13.2	31.85	32.05	6.8	7,610	0.09%
2018/05/25	48	28.55	83	28.91	29.15	-35	7,234	-0.48%
2018/05/24	6	26.48	0	0.00	26.50	6	6,262	0.10%
2018/05/23	4	26.25	21	26.27	25.90	-17	5,976	-0.28%
2018/05/22	0	0.00	12	25.33	25.10	-12	5,631	-0.21%
2018/05/18	0	0.00	1	25.00	25.05	-1	5,420	-0.02%
2018/05/17	1	24.45	14	24.40	24.40	-13	5,346	-0.24%
2018/05/16	28	26.18	29	25.98	25.20	-1	5,258	-0.02%
2018/05/15	46	25.64	155	24.85	24.90	-109	4,897	-2.23%	大賣/鉅額交易
2018/05/14	65	25.58	29	26.06	25.80	36	4,846	0.74%
2018/05/11	4	24.69	0	0.00	24.40	4	4,517	0.09%
2018/05/10	12	24.73	9	24.78	24.75	3	4,342	0.07%
2018/05/09	26	24.71	30	24.14	24.15	-4	4,292	-0.09%
2018/05/08	11	23.35	11	23.97	24.05	0	4,146	0.00%
2018/05/07	0	0.00	1	22.75	22.75	-1	3,983	-0.03%
2018/05/04	11	21.84	0	0.00	21.70	11	3,991	0.28%
2018/05/03	10	22.50	15	22.35	22.40	-5	4,024	-0.12%
2018/05/02	8	22.11	1	22.10	22.05	7	4,147	0.17%
2018/04/30	1	21.85	0	0.00	21.90	1	4,353	0.02%
2018/04/27	0	0.00	5	21.77	21.90	-5	4,590	-0.11%
2018/04/26	1	21.55	0	0.00	21.50	1	5,006	0.02%
2018/04/25	3	22.33	0	0.00	22.25	3	5,087	0.06%
2018/04/24	1	22.55	0	0.00	22.80	1	5,170	0.02%
2018/04/19	106	24.40	0	0.00	24.40	106	5,110	2.07%	大買/鉅額交易
2018/04/18	20	24.10	27	23.69	23.40	-7	4,982	-0.14%
2018/04/17	14	24.28	4	23.94	23.50	10	4,975	0.20%
2018/04/16	11	24.65	1	24.85	24.60	10	4,971	0.20%
2018/04/13	10	24.50	17	24.83	24.95	-7	4,975	-0.14%
2018/04/12	4	23.85	1	24.00	23.80	3	4,955	0.06%
2018/04/11	0	0.00	1	24.20	24.00	-1	5,092	-0.02%
2018/04/03	11	23.80	15	23.77	23.35	-4	5,218	-0.08%
2018/04/02	4	24.35	1	23.90	23.80	3	5,216	0.06%
2018/03/31	1	24.30	2	24.05	24.25	-1	5,222	-0.02%
2018/03/29	9	24.23	0	0.00	24.20	9	5,298	0.17%
2018/03/28	1	23.95	0	0.00	24.00	1	5,322	0.02%
2018/03/27	13	24.56	3	24.60	24.20	10	5,302	0.19%
2018/03/26	6	24.33	0	0.00	24.10	6	5,307	0.11%
2018/03/23	1	23.40	87	23.52	23.95	-86	5,309	-1.62%
2018/03/22	15	25.90	2	26.05	24.85	13	5,264	0.25%
2018/03/21	8	26.41	26	25.80	25.85	-18	5,189	-0.35%
2018/03/20	122	26.73	112	26.58	26.35	10	5,112	0.20%	大買/大賣/
2018/03/19	38	26.28	45	26.27	26.50	-7	4,988	-0.14%
2018/03/16	33	25.91	14	25.83	25.55	19	4,795	0.40%
2018/03/15	3	24.80	5	24.85	24.80	-2	4,566	-0.04%
2018/03/14	4	25.08	0	0.00	24.80	4	4,605	0.09%
2018/03/13	4	24.90	5	24.50	25.10	-1	4,568	-0.02%
2018/03/12	0	0.00	4	25.05	24.70	-4	4,578	-0.09%
2018/03/09	2	24.08	14	24.08	24.40	-12	4,563	-0.26%
2018/03/08	20	23.35	5	23.35	23.35	15	4,559	0.33%
2018/03/07	0	0.00	3	21.18	21.25	-3	4,549	-0.07%
2018/03/05	1	20.90	0	0.00	20.85	1	4,903	0.02%
2018/03/02	0	0.00	1	21.10	21.20	-1	5,315	-0.02%
2018/02/27	1	21.55	0	0.00	21.25	1	5,528	0.02%
2018/02/26	0	0.00	9	21.63	21.85	-9	5,586	-0.16%
2018/02/23	3	21.45	1	21.65	21.40	2	5,735	0.03%
2018/02/22	1	21.20	0	0.00	21.05	1	5,991	0.02%
2018/02/21	1	21.05	1	20.70	21.15	0	6,514	0.00%
2018/02/12	1	20.55	11	20.89	20.10	-10	6,991	-0.14%
2018/02/09	2	18.40	1	20.50	20.50	1	7,411	0.01%
2018/02/08	3	19.87	2	20.00	20.00	1	7,508	0.01%
2018/02/07	4	20.90	4	21.20	20.70	0	7,549	0.00%
2018/02/06	23	20.53	40	20.95	20.45	-17	7,600	-0.22%
2018/02/05	4	22.41	0	0.00	22.70	4	7,704	0.05%
2018/02/01	12	24.30	0	0.00	24.00	12	7,942	0.15%
2018/01/31	7	24.21	22	24.21	24.30	-15	8,037	-0.19%
2018/01/29	26	25.05	8	25.00	24.85	18	8,303	0.22%
2018/01/26	10	25.40	10	25.85	25.40	0	8,546	0.00%
2018/01/25	15	25.50	9	25.39	25.20	6	8,703	0.07%
2018/01/24	2	26.55	2	27.05	26.40	0	8,804	0.00%
2018/01/23	91	26.55	17	26.34	26.45	74	8,872	0.83%
2018/01/22	32	27.17	26	26.70	27.15	6	8,922	0.07%
2018/01/19	2	25.15	19	25.40	25.40	-17	9,219	-0.18%
2018/01/18	1	24.85	15.5	24.92	24.85	-14.5	9,485	-0.15%
2018/01/17	0	0.00	2	24.30	23.90	-2	9,672	-0.02%
2018/01/16	1	24.25	0	0.00	24.20	1	10,268	0.01%
2018/01/15	2	24.15	0	0.00	24.00	2	10,700	0.02%
2018/01/12	15	23.96	4	23.95	24.05	11	10,878	0.10%
2018/01/11	1	23.70	3	23.80	23.60	-2	10,961	-0.02%
2018/01/10	1	23.80	0	0.00	23.70	1	11,155	0.01%
2018/01/09	0	0.00	26	24.82	24.35	-26	11,346	-0.23%
2018/01/08	101.8	25.52	100	24.20	24.65	1.8	11,708	0.02%	大買/
2018/01/05	3.1	24.85	7	25.39	25.50	-3.9	11,693	-0.03%
2018/01/04	1	24.20	0	0.00	24.30	1	11,734	0.01%
2018/01/03	6	24.38	5	24.33	24.05	1	11,867	0.01%
2018/01/02	4	22.79	1	23.15	23.40	3	11,971	0.03%