敦泰 (3545)-兆豐-新竹券商分點個股進出

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
84.4
漲跌
▼0.8
漲幅
-0.94%
成交量
1,087張
產業
上市半導體類股▼0.60%
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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	0.1	84.90	0	0.00	84.40	0.1	3,870	0.00%
2024/04/29	0	0.00	1	84.40	85.20	-1	4,073	-0.02%
2024/04/26	0	0.00	1	82.50	82.50	-1	4,097	-0.02%
2024/04/25	1	83.00	0.1	82.76	82.20	0.9	4,145	0.02%
2024/04/23	1	81.00	1	81.00	81.60	0	4,215	0.00%
2024/04/19	3	82.63	1	80.30	81.70	2	4,254	0.05%
2024/04/18	0	0.00	0.5	84.40	84.50	-0.5	4,240	-0.01%
2024/04/17	4	85.10	1	85.00	85.20	3	4,255	0.07%
2024/04/16	0	0.00	1	84.60	83.80	-1	4,277	-0.02%
2024/04/15	2	87.80	0	0.00	87.30	2	4,266	0.05%
2024/04/11	2	89.95	0	0.00	89.80	2	4,268	0.05%
2024/04/10	3	90.70	0	0.00	92.50	3	4,256	0.07%
2024/04/09	5	90.20	0	0.00	90.60	5	4,263	0.12%
2024/04/08	0	0.00	1	90.30	90.30	-1	4,294	-0.02%
2024/04/03	0.1	91.10	2	92.90	91.10	-2	4,343	-0.04%
2024/03/28	1	94.70	20	94.93	94.60	-19	4,539	-0.42%
2024/03/27	25	95.98	11	95.20	95.30	14	4,531	0.31%
2024/03/26	10	96.10	0	0.00	94.70	10	4,513	0.22%
2024/03/25	5	96.28	6	95.25	95.20	-1	4,464	-0.02%
2024/03/22	8	92.63	1	93.00	92.70	7	4,389	0.16%
2024/03/21	3	88.80	1	89.70	90.50	2	4,366	0.05%
2024/03/20	4	90.60	0	0.00	90.20	4	4,360	0.09%
2024/03/19	1	91.60	1	91.20	91.20	0	4,390	0.00%
2024/03/18	2	92.45	6	92.25	93.00	-4	4,413	-0.09%
2024/03/15	2	90.10	0	0.00	90.00	2	4,452	0.04%
2024/03/14	2	91.15	11	91.83	90.90	-9	4,511	-0.20%
2024/03/12	4	93.33	1	93.30	93.20	3	4,589	0.07%
2024/03/11	0	0.00	1.5	94.17	94.20	-1.5	4,656	-0.03%
2024/03/08	3	93.73	0	0.00	92.80	3	4,720	0.06%
2024/03/07	0	0.00	9	94.97	94.50	-9	4,795	-0.19%
2024/03/06	4	96.60	0	0.00	96.60	4	4,979	0.08%
2024/03/05	9	97.66	1	97.80	98.20	8	5,126	0.16%
2024/03/04	0	0.00	2	99.50	98.80	-2	5,534	-0.04%
2024/03/01	2	99.50	8	99.30	99.20	-6	5,826	-0.10%
2024/02/29	5	97.70	1	97.80	97.50	4	5,932	0.07%
2024/02/27	4	98.63	13	97.55	98.50	-9	6,012	-0.15%
2024/02/26	1	102.00	4	100.20	99.20	-3	6,141	-0.05%
2024/02/23	3	105.67	3.1	103.69	104.00	-0.1	6,391	0.00%
2024/02/22	3.1	104.80	3.4	104.32	105.50	-0.3	6,602	0.00%
2024/02/21	13.1	107.35	1	108.00	105.00	12.1	7,258	0.17%
2024/02/20	1	108.00	9.8	108.45	108.50	-8.8	7,428	-0.12%
2024/02/19	9	105.50	2	105.50	105.50	7	7,523	0.09%
2024/02/16	3	102.83	21	103.05	103.00	-18	7,920	-0.23%
2024/02/15	0	0.00	6	100.50	101.50	-6	8,435	-0.07%
2024/02/05	3	100.47	2	102.00	99.20	1	8,495	0.01%
2024/02/02	1	102.00	8.5	101.25	101.50	-7.5	8,506	-0.09%
2024/02/01	3.2	97.65	0	0.00	96.50	3.2	8,497	0.04%
2024/01/31	5.5	100.90	2	99.30	99.10	3.5	8,589	0.04%
2024/01/30	1	100.00	0	0.00	99.10	1	8,697	0.01%
2024/01/26	3.4	100.50	0.6	102.00	99.80	2.8	8,900	0.03%
2024/01/25	3.2	101.00	2.1	102.40	100.50	1.1	8,998	0.01%
2024/01/24	37.2	103.72	0.1	102.50	102.00	37.1	8,974	0.41%
2024/01/23	22.6	105.98	21	106.57	108.00	1.6	8,928	0.02%
2024/01/19	1	98.70	0	0.00	97.60	1	8,852	0.01%
2024/01/17	1	101.00	1	98.70	98.80	0	8,872	0.00%
2024/01/15	1	103.50	0	0.00	102.50	1	8,851	0.01%
2024/01/12	3	103.00	0	103.50	103.00	3	8,893	0.03%
2024/01/11	0	0.00	0.1	104.00	105.00	-0.1	9,025	0.00%
2024/01/10	0.1	105.00	0	0.00	105.00	0.1	9,070	0.00%
2024/01/05	3	107.50	1	106.50	106.50	2	9,115	0.02%
2024/01/04	0	0.00	1.8	105.00	106.00	-1.8	9,105	-0.02%
2023/12/29	2.5	112.50	1	112.50	112.50	1.5	9,151	0.02%
2023/12/28	4.1	110.49	2	111.50	110.50	2.1	9,127	0.02%
2023/12/27	12	113.00	7	113.43	113.00	5	9,171	0.05%
2023/12/26	8	111.06	9	110.28	108.50	-1	9,062	-0.01%
2023/12/21	1	109.50	0	0.00	108.50	1	9,157	0.01%
2023/12/20	0	0.00	3	112.67	112.50	-3	9,099	-0.03%
2023/12/19	2	112.25	0	0.00	112.50	2	9,077	0.02%
2023/12/18	3	116.17	10	118.40	114.50	-7	9,072	-0.08%
2023/12/14	1.1	117.91	1	117.00	116.50	0.1	9,164	0.00%
2023/12/12	0	0.00	10	118.00	117.50	-10	9,528	-0.10%
2023/12/11	0	0.00	3	120.00	119.50	-3	9,534	-0.03%
2023/12/08	1	124.00	3	121.83	121.50	-2	9,510	-0.02%
2023/12/06	6	124.67	13	124.04	122.50	-7	9,693	-0.07%
2023/12/05	0	0.00	2	124.00	123.00	-2	9,620	-0.02%
2023/12/04	2	124.75	7.5	125.83	124.00	-5.5	9,548	-0.06%
2023/12/01	7	129.93	30	127.17	126.50	-23	9,487	-0.24%
2023/11/30	4.4	129.30	4	131.50	129.00	0.4	9,439	0.00%
2023/11/29	49	130.70	10	129.65	129.00	39	9,273	0.42%
2023/11/28	16	127.16	16	129.56	132.50	0	8,835	0.00%
2023/11/27	1.5	122.50	13	121.08	120.50	-11.5	8,525	-0.13%
2023/11/24	22	125.09	17.5	125.80	125.00	4.5	8,391	0.05%
2023/11/22	13	123.35	12	123.42	123.50	1	8,077	0.01%
2023/11/21	7.3	119.62	44.4	118.80	120.00	-37.1	7,731	-0.48%
2023/11/20	24	118.13	38	118.03	118.50	-14	7,474	-0.19%
2023/11/17	23	107.96	24.4	111.33	114.00	-1.4	6,753	-0.02%
2023/11/16	9.5	102.11	20.6	102.32	104.00	-11.1	6,357	-0.17%
2023/11/15	26.1	99.92	14	99.56	101.00	12.1	6,083	0.20%
2023/11/14	43	94.14	76	94.18	95.00	-33	5,613	-0.59%
2023/11/13	6.2	87.19	0	0.00	87.40	6.2	5,040	0.12%
2023/11/10	0	0.00	1	86.40	86.70	-1	4,932	-0.02%
2023/11/09	3	85.93	5.5	86.32	86.20	-2.5	4,887	-0.05%
2023/11/08	4.1	85.41	4	85.48	85.20	0.1	4,798	0.00%
2023/11/07	5	86.96	5.1	85.22	87.80	-0.1	4,648	0.00%
2023/11/06	9	84.72	8	84.54	84.60	1	4,454	0.02%
2023/11/03	9	81.73	5	81.90	82.30	4	4,269	0.09%
2023/11/02	5	83.34	21	82.74	82.50	-16	4,213	-0.38%
2023/11/01	1	81.00	1	81.50	81.90	0	4,076	0.00%
2023/10/31	17	81.38	6	83.50	80.60	11	4,025	0.27%
2023/10/30	1	77.80	7	82.06	81.60	-6	3,916	-0.15%
2023/10/27	16	78.58	0	0.00	77.60	16	3,800	0.42%
2023/10/26	1	79.00	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1	81.50	1	82.50	81.10	0	3,776	0.00%
2023/10/24	1	79.70	4	79.70	79.20	-3	3,782	-0.08%
2023/10/23	6	79.50	1	80.30	79.40	5	3,764	0.13%
2023/10/20	2	80.35	6	80.35	80.70	-4	3,753	-0.11%
2023/10/19	29	82.13	18.3	82.16	82.00	10.8	3,700	0.29%
2023/10/18	3	81.63	7	81.47	79.70	-4	3,577	-0.11%
2023/10/17	21	80.54	21	79.80	79.50	0	3,552	0.00%
2023/10/16	7	77.51	9	77.00	77.00	-2	3,472	-0.06%
2023/10/12	2	79.00	0	0.00	78.70	2	3,452	0.06%
2023/10/11	1	80.90	3	78.80	78.80	-2	3,445	-0.06%
2023/10/06	10	81.60	2	81.65	81.20	8	3,413	0.23%
2023/10/05	7	80.84	1	80.50	80.90	6	3,374	0.18%
2023/10/04	0	0.00	2	79.40	79.20	-2	3,337	-0.06%
2023/10/03	19	79.66	20.5	80.33	80.50	-1.5	3,340	-0.04%
2023/09/28	1	78.30	0	0.00	75.60	1	3,210	0.03%
2023/09/27	12	80.20	10	78.10	77.80	2	3,180	0.06%
2023/09/26	0	0.00	1	79.10	77.40	-1	3,067	-0.03%
2023/09/25	0	0.00	1	78.40	78.00	-1	3,066	-0.03%
2023/09/22	4	77.98	1	78.40	78.70	3	3,059	0.10%
2023/09/21	2	78.87	2	79.05	78.70	0	3,040	0.00%
2023/09/20	10	80.78	3	79.10	79.10	7	2,972	0.24%
2023/09/19	0	0.00	10	82.20	81.40	-10	2,883	-0.35%
2023/09/18	16	82.63	14	83.07	82.30	2	2,756	0.07%
2023/09/15	2.5	79.14	1.1	78.89	78.70	1.4	2,391	0.06%
2023/09/14	1	78.10	3	78.20	78.40	-2	2,341	-0.09%
2023/09/13	1	76.40	0	76.10	76.90	1	2,285	0.04%
2023/09/12	11	76.66	3	76.10	76.00	8	2,250	0.36%
2023/09/11	19	77.36	18.1	78.45	79.00	0.9	2,131	0.04%
2023/09/07	1	75.60	1	74.60	74.60	0	2,002	0.00%
2023/09/06	0	0.00	1	74.70	74.80	-1	2,032	-0.05%
2023/09/05	3	75.10	0	0.00	75.00	3	1,975	0.15%
2023/09/04	0	0.00	0.2	73.80	73.70	-0.2	1,790	-0.01%
2023/09/01	1	72.30	0	0.00	72.00	1	1,787	0.06%
2023/08/31	0	0.00	2	72.50	72.40	-2	1,793	-0.11%
2023/08/30	0	0.00	15	71.00	71.40	-15	1,794	-0.84%
2023/08/28	6	68.78	0	0.00	68.60	6	1,803	0.33%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/22	1	69.40	0	0.00	69.40	1	1,941	0.05%
2023/08/21	1	69.50	0	0.00	69.50	1	1,967	0.05%
2023/08/18	1.1	70.00	1	71.00	70.00	0.1	2,004	0.00%
2023/08/16	0	0.00	1	70.00	69.40	-1	2,040	-0.05%
2023/08/15	0	0.00	5	68.00	69.30	-5	2,055	-0.24%
2023/08/14	1	65.50	0	0.00	65.70	1	2,073	0.05%
2023/08/11	12	69.22	0	0.00	68.60	12	2,086	0.58%
2023/08/08	1	70.80	0	0.00	70.70	1	2,125	0.05%
2023/08/04	1.2	72.03	0	0.00	72.10	1.2	2,211	0.05%
2023/08/02	1	72.10	0	0.00	72.10	1	2,278	0.04%
2023/08/01	1.1	73.00	2	73.00	73.00	-0.9	2,412	-0.04%
2023/07/31	3	72.07	0	0.00	71.50	3	2,432	0.12%
2023/07/28	0	0.00	2	73.40	73.10	-2	2,435	-0.08%
2023/07/27	6	72.83	0	0.00	72.50	6	2,419	0.25%
2023/07/24	5	70.02	2	70.70	69.80	3	2,434	0.12%
2023/07/21	2	71.20	3	71.13	71.90	-1	2,454	-0.04%
2023/07/20	1	73.60	0	0.00	72.90	1	2,510	0.04%
2023/07/19	2	71.10	24	71.00	70.70	-22	2,488	-0.88%
2023/07/18	2	70.80	6	71.30	70.50	-4	2,520	-0.16%
2023/07/17	0	0.00	1	71.40	71.50	-1	2,570	-0.04%
2023/07/14	0.1	71.20	0	0.00	71.00	0.1	2,667	0.00%
2023/07/13	1.1	71.05	25	71.73	71.30	-23.9	2,744	-0.87%
2023/07/12	0.1	72.00	0	0.00	71.70	0.1	2,812	0.01%
2023/07/11	0	0.00	10	72.70	71.90	-10	2,972	-0.34%
2023/07/10	1.1	72.04	1	74.30	72.00	0.1	3,122	0.00%
2023/07/07	5.2	75.40	0	0.00	75.40	5.2	3,481	0.15%
2023/07/06	0	0.00	7	78.40	77.50	-7	3,683	-0.19%
2023/07/05	0	0.00	3	78.00	77.50	-3	3,792	-0.08%
2023/07/04	4.1	78.48	14	77.70	78.50	-9.9	4,011	-0.25%
2023/07/03	1	77.30	0	0.00	77.20	1	4,030	0.02%
2023/06/28	1	78.40	2	78.50	78.20	-1	4,063	-0.02%
2023/06/20	1	80.20	5	79.90	79.80	-4	4,207	-0.10%
2023/06/19	0	0.00	3	82.50	81.90	-3	4,287	-0.07%
2023/06/16	3	81.67	0	0.00	82.30	3	4,546	0.07%
2023/06/15	0	0.00	5	82.68	82.10	-5	4,682	-0.11%
2023/06/14	13	83.33	6	83.32	83.00	7	4,689	0.15%
2023/06/13	3	85.43	1	85.00	85.00	2	4,690	0.04%
2023/06/12	5	85.30	25	85.24	85.50	-20	4,682	-0.43%
2023/06/09	0	0.00	3	82.80	82.50	-3	4,657	-0.06%
2023/06/08	1.1	82.59	1	83.70	82.30	0.1	4,711	0.00%
2023/06/07	1	84.30	9	84.42	84.50	-8	4,753	-0.17%
2023/06/06	0	0.00	0.1	82.90	82.10	-0.1	4,774	0.00%
2023/06/05	0	0.00	0.5	84.50	84.30	-0.5	4,783	-0.01%
2023/06/02	0	83.30	2	83.50	83.50	-2	4,785	-0.04%
2023/06/01	1	84.20	0	0.00	83.20	1	4,809	0.02%
2023/05/31	4.1	84.71	3.2	85.02	85.00	0.9	4,830	0.02%
2023/05/30	3	83.00	0	0.00	84.00	3	4,864	0.06%
2023/05/29	0	0.00	2	83.45	83.70	-2	4,962	-0.04%
2023/05/26	0.1	83.20	0	0.00	81.70	0.1	5,002	0.00%
2023/05/25	7	83.29	6	83.50	82.90	1	4,997	0.02%
2023/05/24	0	0.00	5	82.78	83.20	-5	5,067	-0.10%
2023/05/23	0	0.00	2	82.00	82.40	-2	5,182	-0.04%
2023/05/22	0.1	81.40	11	81.30	81.00	-11	5,231	-0.21%
2023/05/19	1	80.20	21	80.42	80.10	-20	5,370	-0.37%
2023/05/18	1.1	80.51	35	79.40	79.70	-33.9	5,492	-0.62%
2023/05/17	0	0.00	4.1	78.28	78.70	-4.1	5,465	-0.07%
2023/05/16	5	76.90	4	77.05	77.10	1	5,439	0.02%
2023/05/12	1	74.50	0	0.00	74.20	1	5,372	0.02%
2023/05/10	0	0.00	5	75.20	75.70	-5	5,416	-0.09%
2023/05/09	32.1	74.20	0	0.00	73.80	32.1	5,407	0.59%
2023/05/08	24.1	77.05	6	76.45	76.00	18.1	5,381	0.34%
2023/05/05	12	79.40	2	79.00	80.50	10	5,271	0.19%
2023/05/03	1	78.50	0	0.00	78.50	1	5,364	0.02%
2023/05/02	0	0.00	4	79.80	79.80	-4	5,400	-0.07%
2023/04/28	5	79.72	2	79.20	79.10	3	5,442	0.06%
2023/04/27	0.2	79.50	0	0.00	78.90	0.2	5,371	0.00%
2023/04/26	1	77.50	0	0.00	78.70	1	5,359	0.02%
2023/04/25	13	80.99	52	78.85	79.00	-39	5,334	-0.73%
2023/04/24	2.2	82.18	25	82.12	82.20	-22.8	5,277	-0.43%
2023/04/21	7	82.09	2	82.75	81.50	5	5,285	0.09%
2023/04/20	8	83.64	3	83.40	83.20	5	5,273	0.09%
2023/04/19	10	86.24	0	0.00	85.10	10	5,294	0.19%
2023/04/18	4	88.30	12	88.34	87.80	-8	5,295	-0.15%
2023/04/17	82	90.37	12	90.24	89.30	70	5,247	1.33%
2023/04/14	41.2	89.89	24	90.58	89.40	17.2	5,271	0.33%
2023/04/13	16.5	88.95	144	88.09	87.80	-127.6	5,269	-2.42%	大賣/鉅額交易
2023/04/12	38.3	90.91	26	91.13	91.40	12.3	5,117	0.24%
2023/04/11	13	85.19	8.1	86.28	86.90	4.9	4,723	0.10%
2023/04/10	58.1	81.66	6.1	81.70	81.70	52	4,506	1.15%
2023/04/07	14.1	82.79	20.1	82.89	83.00	-5.9	4,459	-0.13%
2023/04/06	92	77.01	4	77.76	78.00	88	4,231	2.08%
2023/03/31	2	77.40	0	0.00	77.50	2	4,214	0.05%
2023/03/29	1	77.80	2	77.30	77.10	-1	4,226	-0.02%
2023/03/28	5	79.78	2	79.40	78.80	3	4,247	0.07%
2023/03/27	2	78.50	0	0.00	78.50	2	4,226	0.05%
2023/03/24	2	78.00	0	0.00	78.50	2	4,260	0.05%
2023/03/23	2	77.75	3	77.43	77.50	-1	4,255	-0.02%
2023/03/22	3.3	79.79	1	78.80	78.80	2.3	4,202	0.05%
2023/03/21	8.7	82.02	7.3	81.85	80.90	1.4	4,105	0.03%
2023/03/20	8.1	79.95	7	78.40	81.00	1.1	3,858	0.03%
2023/03/17	3	76.00	0	0.00	76.00	3	3,720	0.08%
2023/03/16	1	75.30	0	0.00	74.60	1	3,706	0.03%
2023/03/15	3.2	76.14	0	0.00	74.70	3.2	3,719	0.09%
2023/03/14	1	74.80	1	75.00	74.80	0	3,704	0.00%
2023/03/13	1.2	73.00	1	73.80	76.30	0.2	3,722	0.01%
2023/03/10	1	73.90	4	74.40	74.20	-3	3,704	-0.08%
2023/03/09	1	77.30	0.1	76.90	76.30	0.9	3,732	0.02%
2023/03/07	0	0.00	3	76.03	76.10	-3	3,711	-0.08%
2023/03/06	1	77.20	1.1	75.60	75.80	-0.1	3,708	0.00%
2023/03/03	1	75.20	3	75.00	75.00	-2	3,693	-0.05%
2023/03/02	3.1	74.94	1	76.10	74.70	2.1	3,712	0.06%
2023/03/01	0	0.00	1	76.30	76.90	-1	3,645	-0.03%
2023/02/24	0	0.00	15	71.80	71.90	-15	3,589	-0.42%
2023/02/22	32	75.08	3	74.50	73.20	29	3,597	0.81%
2023/02/21	27	77.29	2	77.10	77.00	25	3,620	0.69%
2023/02/20	16	74.22	0	0.00	75.20	16	3,691	0.43%
2023/02/17	9	73.33	2.2	73.16	74.00	6.8	4,151	0.16%
2023/02/16	6.2	72.63	9	72.54	72.60	-2.8	4,027	-0.07%
2023/02/15	2	68.70	0	0.00	68.60	2	4,068	0.05%
2023/02/14	1	70.80	1	69.50	69.50	0	4,204	0.00%
2023/02/10	4	70.30	3	69.90	69.50	1	5,014	0.02%
2023/02/09	2	70.55	3	70.70	70.50	-1	5,118	-0.02%
2023/02/07	3	70.30	5	69.90	70.70	-2	5,122	-0.04%
2023/02/06	0.1	69.10	1	70.80	68.80	-0.9	5,101	-0.02%
2023/02/03	1	70.60	10.6	70.09	69.60	-9.6	5,106	-0.19%
2023/02/02	2	70.10	5	69.70	70.30	-3	5,155	-0.06%
2023/02/01	4	67.90	0	0.00	68.40	4	5,177	0.08%
2023/01/31	0.1	67.00	9	66.68	66.90	-9	5,197	-0.17%
2023/01/30	1	64.80	0	0.00	65.50	1	5,194	0.02%
2023/01/17	0.5	62.70	0	0.00	62.60	0.5	5,189	0.01%
2023/01/12	0	0.00	20	63.50	63.50	-20	5,475	-0.37%
2023/01/10	10	63.65	0	0.00	63.40	10	5,919	0.17%
2023/01/09	0	0.00	1	63.10	63.50	-1	6,065	-0.02%
2023/01/06	0	0.00	2	64.00	63.70	-2	6,035	-0.03%
2023/01/05	10	62.10	4	62.00	61.80	6	5,979	0.10%
2023/01/03	12	62.68	21	62.27	62.60	-9	5,910	-0.15%
2022/12/29	0	0.00	3	58.30	58.80	-3	5,809	-0.05%
2022/12/27	6	60.80	1.8	60.33	59.80	4.2	5,866	0.07%
2022/12/21	4	56.50	0	0.00	56.60	4	5,854	0.07%
2022/12/16	13	61.35	0	0.00	60.50	13	5,835	0.22%
2022/12/15	0	0.00	3	63.40	62.60	-3	5,786	-0.05%
2022/12/13	1	62.60	0	0.00	62.50	1	5,747	0.02%
2022/12/12	2	62.50	0	0.00	62.60	2	5,742	0.03%
2022/12/09	5	64.18	0	0.00	63.70	5	5,724	0.09%
2022/12/06	4	66.35	0	0.00	66.10	4	5,696	0.07%
2022/12/05	2	68.30	1	69.80	68.20	1	5,685	0.02%
2022/12/02	1	68.60	0	0.00	68.00	1	5,654	0.02%
2022/12/01	2	67.90	6.4	67.91	68.00	-4.4	5,641	-0.08%
2022/11/30	3	65.13	0	0.00	65.70	3	5,581	0.05%
2022/11/29	2.1	64.41	4	64.40	64.30	-1.9	5,610	-0.03%
2022/11/25	2.1	65.70	1	66.00	65.20	1.1	5,617	0.02%
2022/11/24	1	65.70	3	66.03	66.10	-2	5,615	-0.04%
2022/11/23	2	64.20	1	64.20	64.30	1	5,568	0.02%
2022/11/22	4.1	63.82	3	64.90	63.60	1.1	5,568	0.02%
2022/11/21	3.1	65.93	9	66.00	65.50	-5.9	5,547	-0.11%
2022/11/18	4	68.38	2	68.50	67.60	2	5,540	0.04%
2022/11/17	1	68.80	3	68.83	68.30	-2	5,558	-0.04%
2022/11/16	17	67.61	2	68.39	69.00	15	5,487	0.27%
2022/11/15	11	63.91	22	64.35	67.40	-11	5,320	-0.21%
2022/11/14	1.1	67.50	6	67.50	67.50	-4.9	4,863	-0.10%
2022/11/11	1	75.20	2	77.50	75.00	-1	4,998	-0.02%
2022/11/10	4	74.78	3	76.20	75.00	1	4,862	0.02%
2022/11/09	15	76.76	18.1	77.05	76.80	-3.1	4,819	-0.06%
2022/11/08	0	0.00	11.1	76.27	76.50	-11.1	4,351	-0.26%
2022/11/07	4	69.33	3	68.50	69.60	1	4,334	0.02%
2022/11/04	4	66.20	2	65.70	66.60	2	4,277	0.05%
2022/11/03	4	66.95	1	67.20	67.00	3	4,307	0.07%
2022/11/02	1	68.10	11	67.87	67.80	-10	4,309	-0.23%
2022/11/01	12	68.55	1	68.00	68.00	11	4,366	0.25%
2022/10/31	1	70.00	2	69.40	68.50	-1	4,354	-0.02%
2022/10/28	6.1	67.84	6	69.33	67.00	0.1	4,338	0.00%
2022/10/27	15	72.56	10	72.20	72.90	5	4,307	0.12%
2022/10/25	1	69.50	4	69.25	68.60	-3	4,422	-0.07%
2022/10/24	3	72.03	1	72.40	69.50	2	4,469	0.04%
2022/10/21	3.1	71.10	2	71.50	69.90	1.1	4,596	0.02%
2022/10/20	6	73.67	1	73.70	74.00	5	4,546	0.11%
2022/10/19	5	74.28	0.3	73.90	74.90	4.7	4,500	0.10%
2022/10/18	11	73.98	13.7	73.84	74.00	-2.7	4,386	-0.06%
2022/10/17	8	69.01	4.4	68.62	70.80	3.6	4,107	0.09%
2022/10/14	0	0.00	5.1	64.70	65.60	-5.1	3,981	-0.13%
2022/10/13	3	61.73	0.5	61.86	60.00	2.5	4,016	0.06%
2022/10/11	0.1	65.90	10	65.80	65.40	-9.9	4,023	-0.25%
2022/10/07	4	68.70	14	68.14	67.90	-10	4,017	-0.25%
2022/10/06	11	67.91	2	67.45	68.00	9	4,013	0.22%
2022/10/05	12	66.04	2	66.15	67.20	10	4,016	0.25%
2022/10/04	0	0.00	0.1	64.90	64.80	-0.1	4,013	0.00%
2022/10/03	1	60.30	1	61.50	61.70	0	4,018	0.00%
2022/09/29	0	0.00	3	61.00	59.40	-3	4,167	-0.07%
2022/09/28	1	62.75	0	0.00	59.70	1	4,243	0.02%
2022/09/27	0	0.00	0.1	62.10	62.70	-0.1	4,281	0.00%
2022/09/26	1.3	63.88	20	64.14	60.80	-18.7	4,336	-0.43%
2022/09/23	2	66.40	0	0.00	66.20	2	4,392	0.05%
2022/09/22	7	67.46	0	0.00	67.30	7	4,441	0.16%
2022/09/21	0	68.30	1	68.20	68.20	-1	4,466	-0.02%
2022/09/20	0	68.90	0	0.00	68.70	0	4,489	0.00%
2022/09/19	0	0.00	1	68.80	68.60	-1	4,527	-0.02%
2022/09/16	8.1	70.15	0	0.00	69.50	8.1	4,574	0.18%
2022/09/15	1	71.10	2	71.25	71.00	-1	4,639	-0.02%
2022/09/14	0	69.90	0	0.00	71.10	0	4,722	0.00%
2022/09/13	1	71.30	1	72.20	71.10	0	4,779	0.00%
2022/09/12	1	70.90	0	0.00	70.70	1	4,887	0.02%
2022/09/07	1.1	68.60	1	68.60	68.30	0.1	4,991	0.00%
2022/09/06	0.1	70.13	3	70.97	69.50	-2.9	4,993	-0.06%
2022/09/05	3.3	72.53	2	72.65	71.90	1.3	4,984	0.03%
2022/09/01	2	75.65	1	75.30	75.10	1	4,958	0.02%
2022/08/31	1	74.90	2	76.85	77.00	-1	4,952	-0.02%
2022/08/30	3	74.90	1	74.80	74.90	2	4,964	0.04%
2022/08/29	1.1	73.98	1	74.50	74.30	0.1	4,984	0.00%
2022/08/26	0	0.00	2	77.10	77.30	-2	4,987	-0.04%
2022/08/25	8	78.34	5	78.46	78.10	3	5,040	0.06%
2022/08/23	2	76.70	2	76.40	76.60	0	5,210	0.00%
2022/08/22	0	0.00	1	79.00	77.80	-1	5,185	-0.02%
2022/08/19	3	78.70	10	78.40	77.90	-7	5,145	-0.14%
2022/08/18	29.3	75.60	27	78.50	77.80	2.3	5,075	0.04%
2022/08/17	4	76.23	5	75.24	75.10	-1	4,915	-0.02%
2022/08/16	4	76.80	8.2	76.20	76.00	-4.2	4,912	-0.09%
2022/08/15	2	77.80	4	77.98	78.50	-2	4,862	-0.04%
2022/08/12	18	75.49	9.1	75.56	75.20	8.9	4,746	0.19%
2022/08/11	12.2	71.02	18	70.80	70.80	-5.8	4,603	-0.13%
2022/08/10	5	69.38	4.2	69.83	70.60	0.9	4,606	0.02%
2022/08/09	3	69.07	2	68.85	68.90	1	4,544	0.02%
2022/08/08	2	69.25	1.2	68.62	69.50	0.9	4,547	0.02%
2022/08/05	2	67.20	1	67.40	67.30	1	4,483	0.02%
2022/08/04	7	65.81	2	66.50	66.70	5	4,484	0.11%
2022/08/03	17	67.72	16.2	67.01	67.70	0.9	4,456	0.02%
2022/08/02	3.2	67.53	3	66.63	66.60	0.2	4,450	0.00%
2022/08/01	5.1	70.04	1	69.60	69.90	4.1	4,395	0.09%
2022/07/29	3	75.23	4	74.18	74.10	-1	4,285	-0.02%
2022/07/28	11.3	79.05	5	76.74	76.60	6.3	4,233	0.15%
2022/07/27	8	96.73	3	97.00	96.70	5	4,070	0.12%
2022/07/26	7.3	96.26	0	0.00	96.20	7.3	4,018	0.18%
2022/07/25	12	99.81	0	0.00	99.00	12	4,036	0.30%
2022/07/21	0	0.00	6	101.00	102.50	-6	4,139	-0.14%
2022/07/20	6	100.92	9	100.67	101.00	-3	4,284	-0.07%
2022/07/19	1	98.20	3.1	97.33	98.60	-2.1	4,288	-0.05%
2022/07/18	8	94.33	0	0.00	95.60	8	4,245	0.19%
2022/07/15	1	89.90	1	91.90	92.10	0	4,259	0.00%
2022/07/14	2	89.50	2	91.00	91.00	0	4,246	0.00%
2022/07/13	0	0.00	2	89.80	89.30	-2	4,230	-0.05%
2022/07/12	2.2	88.37	2	87.70	86.60	0.2	4,242	0.00%
2022/07/07	2	85.90	5	87.36	87.80	-3	4,192	-0.07%
2022/07/05	6	86.02	6	86.03	86.50	0	4,142	0.00%
2022/07/04	2.1	85.07	5.1	84.59	83.70	-3	4,137	-0.07%
2022/07/01	3	87.93	6	82.37	81.90	-3	4,170	-0.07%
2022/06/30	1	92.30	1	90.10	90.00	0	4,076	0.00%
2022/06/29	1	93.50	2	94.20	93.80	-1	4,020	-0.02%
2022/06/28	3	95.70	2	94.80	94.70	1	3,986	0.03%
2022/06/24	1	92.80	33	93.70	93.70	-32	3,952	-0.81%
2022/06/23	1	91.70	1	92.20	91.70	0	3,908	0.00%
2022/06/22	6.2	92.70	110	92.31	91.70	-103.9	3,866	-2.69%	大賣/鉅額交易
2022/06/21	3	95.73	1	97.80	97.50	2	3,801	0.05%
2022/06/20	3.1	99.68	3	94.40	93.60	0.1	3,775	0.00%
2022/06/17	8.2	103.96	6.4	102.09	102.00	1.8	3,668	0.05%
2022/06/16	3	111.17	30	107.98	107.00	-27	3,615	-0.75%
2022/06/15	21	113.50	1	112.50	112.50	20	3,608	0.55%
2022/06/14	10	115.00	8	114.56	116.00	2	3,636	0.05%
2022/06/13	1	114.50	2	115.25	115.00	-1	3,650	-0.03%
2022/06/09	4	117.75	1	117.50	117.50	3	3,667	0.08%
2022/06/06	0	0.00	4	118.88	119.00	-4	3,691	-0.11%
2022/06/02	1	121.00	1	120.00	119.00	0	3,742	0.00%
2022/06/01	4	122.88	9	122.02	121.00	-5	3,709	-0.13%
2022/05/30	0	0.00	1.1	114.00	114.00	-1.1	3,492	-0.03%
2022/05/26	0	0.00	6	110.50	109.50	-6	3,583	-0.17%
2022/05/25	1	109.50	8	109.94	110.00	-7	3,758	-0.19%
2022/05/24	4	111.38	15	110.33	109.50	-11	4,117	-0.27%
2022/05/23	7.3	113.79	2	112.50	113.00	5.3	4,198	0.13%
2022/05/20	7	116.29	2	115.50	115.50	5	4,183	0.12%
2022/05/19	0	0.00	2	118.50	118.50	-2	4,166	-0.05%
2022/05/18	1	119.50	0.1	119.00	118.50	0.9	4,147	0.02%
2022/05/16	1.4	113.57	1	113.50	113.00	0.4	4,113	0.01%
2022/05/13	1	115.50	0	0.00	115.00	1	4,163	0.02%
2022/05/12	1	113.50	6	114.83	114.50	-5	4,183	-0.12%
2022/05/11	4	114.88	8	116.00	114.50	-4	4,171	-0.10%
2022/05/10	5	114.60	4.5	115.10	117.50	0.6	4,182	0.01%
2022/05/09	5.4	115.14	3	114.00	113.00	2.4	4,171	0.06%
2022/05/06	10	116.90	1	116.50	117.00	9	4,173	0.22%
2022/05/05	2	120.75	1.2	120.57	119.50	0.9	4,177	0.02%
2022/05/04	2	118.00	1.1	120.73	119.00	0.9	4,159	0.02%
2022/05/03	1	115.50	2	117.00	117.00	-1	4,139	-0.02%
2022/04/29	5	117.40	5	118.50	116.00	0	4,183	0.00%
2022/04/28	5	114.20	7.1	115.84	115.50	-2.1	4,171	-0.05%
2022/04/27	11	113.50	6.1	113.52	116.00	4.9	4,117	0.12%
2022/04/26	8.2	121.98	4	121.25	119.00	4.2	4,020	0.10%
2022/04/25	2	117.50	23.2	117.16	118.50	-21.2	3,885	-0.54%
2022/04/22	0.4	122.64	4	122.00	122.00	-3.6	3,870	-0.09%
2022/04/21	5	124.80	6.2	125.05	125.50	-1.2	3,937	-0.03%
2022/04/20	11	121.77	1	121.50	122.50	10	3,919	0.26%
2022/04/19	2	122.25	2	122.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	4.2	120.57	122.50	-4.2	4,064	-0.10%
2022/04/15	2.5	123.17	0	0.00	122.50	2.5	4,097	0.06%
2022/04/14	0	0.00	2.2	129.00	129.00	-2.2	4,152	-0.05%
2022/04/13	3	127.00	3	127.50	128.50	0	4,267	0.00%
2022/04/12	1.5	126.33	0	0.00	128.00	1.5	4,364	0.03%
2022/04/11	10.4	128.82	21.2	126.52	126.00	-10.8	4,512	-0.24%
2022/04/08	2.1	131.95	10	131.00	131.00	-7.9	4,545	-0.17%
2022/04/07	4.7	135.16	4	135.88	131.00	0.7	4,502	0.02%
2022/04/06	2.2	142.54	4	143.63	142.50	-1.8	4,416	-0.04%
2022/03/31	0.2	147.00	1	148.00	146.00	-0.9	4,634	-0.02%
2022/03/30	10	148.00	0	0.00	148.00	10	4,706	0.21%
2022/03/29	0	0.00	4	147.50	148.00	-4	4,718	-0.08%
2022/03/25	1	151.50	0	0.00	149.50	1	4,806	0.02%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	0	0.00	1	152.00	151.50	-1	4,982	-0.02%
2022/03/22	0.1	147.50	1	147.50	148.00	-0.9	5,150	-0.02%
2022/03/21	2	152.50	2	149.50	150.00	0	5,207	0.00%
2022/03/18	0	0.00	4	148.25	149.00	-4	5,238	-0.08%
2022/03/17	1	147.50	2	148.00	148.00	-1	5,245	-0.02%
2022/03/16	3	145.82	0	0.00	145.00	3	5,277	0.06%
2022/03/15	3	144.67	1	144.50	144.00	2	5,332	0.04%
2022/03/14	4	146.00	1	146.00	148.00	3	5,398	0.06%
2022/03/11	5	145.70	1	145.00	145.00	4	5,615	0.07%
2022/03/10	3	149.50	8.2	149.02	148.00	-5.2	5,715	-0.09%
2022/03/09	2.1	145.76	2	145.00	146.00	0.1	5,782	0.00%
2022/03/08	3	143.67	32	142.59	142.50	-29	5,897	-0.49%
2022/03/07	4.2	148.93	6	147.50	147.00	-1.8	5,927	-0.03%
2022/03/04	5	153.80	3.5	154.36	153.00	1.5	5,994	0.03%
2022/03/03	2.1	156.26	2	156.00	156.00	0.1	6,127	0.00%
2022/03/02	4	157.75	9.2	156.61	156.50	-5.2	6,211	-0.08%
2022/03/01	31	153.24	3	153.33	153.50	28	6,202	0.45%
2022/02/25	22.3	157.55	31.5	153.09	152.00	-9.2	6,280	-0.15%
2022/02/24	22.4	155.55	17.2	156.34	156.00	5.2	6,265	0.08%
2022/02/23	44	154.03	44.6	153.06	154.50	-0.6	6,083	-0.01%
2022/02/22	10.2	145.79	0	0.00	146.00	10.2	6,358	0.16%
2022/02/21	1	148.00	20	149.50	149.50	-19	7,504	-0.25%
2022/02/18	0	0.00	5	147.60	150.00	-5	8,235	-0.06%
2022/02/17	0	0.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/16	1	148.00	2	148.00	147.50	-1	8,404	-0.01%
2022/02/15	7.2	147.56	3	147.67	146.00	4.2	8,455	0.05%
2022/02/14	4	149.25	6	148.83	149.50	-2	8,475	-0.02%
2022/02/11	3	152.83	0	0.00	152.50	3	8,516	0.04%
2022/02/10	27	155.70	0.1	154.00	153.50	26.9	8,699	0.31%
2022/02/09	2	155.50	2	154.75	156.50	0	8,765	0.00%
2022/02/08	2.1	152.99	1	152.00	153.00	1.1	8,868	0.01%
2022/02/07	3	145.17	1	146.00	146.50	2	8,910	0.02%
2022/01/26	0.1	147.00	2.3	146.04	145.50	-2.2	8,992	-0.02%
2022/01/25	3.2	146.96	3	148.17	145.00	0.2	9,153	0.00%
2022/01/24	6	147.17	2	147.00	149.50	4	9,426	0.04%
2022/01/21	1	150.01	5.1	149.80	149.50	-4.1	9,663	-0.04%
2022/01/20	2	153.75	0	0.00	154.00	2	10,078	0.02%
2022/01/19	1	155.00	2	155.51	155.00	-1	10,230	-0.01%
2022/01/18	8	157.68	1.2	160.00	155.50	6.8	10,457	0.07%
2022/01/17	1.5	158.26	4	156.88	157.50	-2.5	10,516	-0.02%
2022/01/14	7.2	150.80	4.1	150.90	152.00	3.1	10,633	0.03%
2022/01/13	2	155.99	4	155.25	155.00	-2	11,031	-0.02%
2022/01/12	22.1	155.90	6.5	155.85	156.00	15.6	11,081	0.14%
2022/01/11	2	159.25	2.1	158.06	159.00	-0.1	11,147	0.00%
2022/01/10	2	162.00	0.5	163.00	163.50	1.5	11,206	0.01%
2022/01/07	3.2	161.39	4	159.15	159.00	-0.8	11,373	-0.01%
2022/01/06	6.2	164.36	1	164.00	163.00	5.2	11,458	0.04%
2022/01/05	3	167.68	2	167.50	167.50	1	11,517	0.01%
2022/01/04	4.1	174.37	4	176.63	172.50	0.1	11,520	0.00%
2022/01/03	2	172.05	2	174.75	176.50	0	11,503	0.00%
2021/12/30	5	172.00	3	172.00	171.50	2	11,577	0.02%
2021/12/29	3	171.50	15	171.30	171.00	-12	11,897	-0.10%
2021/12/28	3	172.33	15.6	172.43	171.00	-12.6	12,314	-0.10%
2021/12/27	3.9	167.46	7	169.79	173.00	-3.2	12,392	-0.03%
2021/12/24	5.1	170.48	4	169.25	167.50	1.1	12,543	0.01%
2021/12/23	0	0.00	1.2	171.43	170.50	-1.2	12,641	-0.01%
2021/12/22	5.1	173.18	0.1	172.40	171.00	5	12,757	0.04%
2021/12/21	4	172.00	0.1	172.00	172.50	3.9	12,817	0.03%
2021/12/20	3.1	173.43	2	173.00	170.50	1.1	12,865	0.01%
2021/12/17	9	171.83	5.3	170.12	170.00	3.7	12,878	0.03%
2021/12/16	44.1	172.78	27	172.96	173.00	17.1	12,975	0.13%
2021/12/15	4.1	165.09	11	163.95	167.50	-6.9	12,895	-0.05%
2021/12/14	9.3	161.27	1	164.50	160.50	8.3	12,907	0.06%
2021/12/13	9	166.00	20	166.90	167.00	-11	12,940	-0.09%
2021/12/10	3	166.83	3.3	165.33	165.50	-0.3	13,087	0.00%
2021/12/09	1.2	170.13	89.3	172.88	169.00	-88.1	13,075	-0.67%
2021/12/08	1.1	173.00	11	174.91	173.00	-9.9	13,121	-0.08%
2021/12/07	104.3	177.37	50	175.57	173.00	54.3	13,391	0.41%	大買/
2021/12/06	12	172.79	10	173.85	172.50	2	13,493	0.01%
2021/12/03	4	170.12	1	170.00	170.50	3	13,607	0.02%
2021/12/02	13.1	170.61	8	169.37	166.50	5.1	13,776	0.04%
2021/12/01	6.1	167.67	4	169.13	169.50	2.1	14,020	0.01%
2021/11/30	47	166.57	29	166.69	166.00	18	14,345	0.13%
2021/11/29	12.1	159.07	15.2	159.65	163.50	-3.1	14,557	-0.02%
2021/11/26	10.2	166.85	4	164.25	162.50	6.2	14,708	0.04%
2021/11/25	1	168.00	2	170.75	168.00	-1	15,011	-0.01%
2021/11/24	25.2	167.88	32	168.63	169.00	-6.9	15,081	-0.05%
2021/11/23	33.2	173.28	20.1	170.70	169.00	13.2	15,233	0.09%
2021/11/22	10.1	175.01	5.6	175.68	176.50	4.5	15,337	0.03%
2021/11/19	57.1	175.07	53.1	174.18	172.50	4	15,709	0.03%
2021/11/18	72.1	177.73	72.2	179.12	173.50	-0.1	15,879	0.00%
2021/11/17	35	166.01	52	169.03	171.50	-17	15,099	-0.11%
2021/11/16	36	157.40	7	155.86	156.00	29	14,940	0.19%
2021/11/15	10	159.65	7	159.14	156.50	3	15,536	0.02%
2021/11/12	6	155.17	22	155.02	155.00	-16	16,770	-0.10%
2021/11/11	1	154.50	0	0.00	154.50	1	16,996	0.01%
2021/11/10	5	153.40	9	153.22	152.50	-4	17,198	-0.02%
2021/11/09	15	155.60	8	157.50	155.50	7	17,489	0.04%
2021/11/08	2.1	151.05	13.6	149.51	152.00	-11.5	17,513	-0.07%
2021/11/05	11.1	147.92	3.1	149.04	148.50	8	17,807	0.04%
2021/11/04	0.2	145.94	0	0.00	144.50	0.2	18,007	0.00%
2021/11/03	0	0.00	5	147.20	148.50	-5	18,247	-0.03%
2021/11/02	16.3	147.31	11.4	146.89	144.00	4.9	18,473	0.03%
2021/11/01	8.5	152.78	18.8	152.33	150.00	-10.3	18,641	-0.06%
2021/10/29	11.3	163.88	33.2	163.48	160.00	-21.9	18,846	-0.12%
2021/10/28	31.1	165.89	23	165.99	164.00	8.1	19,154	0.04%
2021/10/27	7	156.79	0	0.00	158.50	7	19,858	0.04%
2021/10/26	14.5	154.95	3.3	154.56	152.50	11.2	20,775	0.05%
2021/10/25	2.3	145.45	3	147.00	149.00	-0.7	21,535	0.00%
2021/10/22	10.2	147.94	9.1	150.16	148.00	1.1	22,191	0.01%
2021/10/21	39.5	155.47	17	156.18	151.00	22.5	22,793	0.10%
2021/10/20	6	147.50	4.1	147.00	147.00	2	23,424	0.01%
2021/10/19	4	145.63	5	145.00	145.50	-1	24,926	0.00%
2021/10/18	0	0.00	0.2	142.73	143.00	-0.2	25,500	0.00%
2021/10/15	7	140.50	6	141.17	141.00	1	25,649	0.00%
2021/10/14	10	136.55	13	137.96	139.00	-3	25,598	-0.01%
2021/10/13	5	135.40	7.3	138.62	134.00	-2.3	25,541	-0.01%
2021/10/12	4	140.00	2	141.25	139.00	2	25,547	0.01%
2021/10/08	8	145.94	7.1	145.74	145.00	1	25,639	0.00%
2021/10/07	2	148.00	2.1	148.02	147.00	-0.1	25,668	0.00%
2021/10/06	74.2	146.88	39.2	142.28	140.00	35	25,703	0.14%
2021/10/05	21.2	146.51	145	147.95	150.50	-123.8	25,490	-0.49%	大賣/鉅額交易
2021/10/04	23.2	146.03	34	141.88	139.50	-10.9	25,173	-0.04%
2021/10/01	6.1	151.88	7	149.71	148.50	-1	25,123	0.00%
2021/09/30	3	155.17	4	153.63	155.00	-1	25,106	0.00%
2021/09/29	6	156.49	9	154.89	153.50	-3	25,212	-0.01%
2021/09/28	6.1	168.15	3	162.67	162.00	3.1	25,688	0.01%
2021/09/27	23.1	166.28	30.1	167.97	168.00	-6.9	25,883	-0.03%
2021/09/24	2	163.75	1	165.50	164.00	1	26,181	0.00%
2021/09/23	30.1	161.89	30.1	160.88	161.00	0	26,339	0.00%
2021/09/22	31.1	161.17	32	160.73	160.50	-0.9	26,604	0.00%
2021/09/17	24	165.94	21	169.36	169.50	3	26,950	0.01%
2021/09/16	4.1	169.10	2	167.50	165.50	2.1	27,110	0.01%
2021/09/15	7.5	168.07	4.1	166.30	165.00	3.4	27,266	0.01%
2021/09/14	29	177.21	26	176.52	176.50	3	27,647	0.01%
2021/09/13	3.3	181.10	3.1	176.48	175.00	0.2	28,072	0.00%
2021/09/10	69.5	181.93	22	182.70	179.00	47.5	28,528	0.17%
2021/09/09	83.1	175.06	91.1	178.69	179.50	-8	28,530	-0.03%
2021/09/08	12	173.08	14.1	171.46	169.00	-2	28,671	-0.01%
2021/09/07	24.1	175.63	22	176.64	176.50	2.1	29,141	0.01%
2021/09/06	16	174.63	29.4	174.29	174.50	-13.4	29,420	-0.05%
2021/09/03	60.1	182.51	43	182.34	180.50	17.1	29,785	0.06%
2021/09/02	18.2	190.59	11	189.86	186.00	7.2	30,498	0.02%
2021/09/01	18.2	194.57	34	194.96	195.50	-15.8	31,476	-0.05%
2021/08/31	45.1	193.95	67	194.30	191.50	-21.9	32,096	-0.07%
2021/08/30	8	189.69	10	190.35	189.00	-2	32,647	-0.01%
2021/08/27	35.1	188.77	22	190.34	190.50	13.1	33,242	0.04%
2021/08/26	36.1	191.04	12	193.00	190.50	24.1	34,115	0.07%
2021/08/25	64	191.86	53	192.19	193.50	11	35,424	0.03%
2021/08/24	90.3	197.17	24	192.71	190.00	66.3	35,921	0.18%
2021/08/23	69.2	201.36	62.2	202.43	202.00	7	36,217	0.02%
2021/08/20	48.2	193.35	42	193.95	190.50	6.2	36,492	0.02%
2021/08/19	60.8	199.13	55	194.21	189.50	5.8	36,702	0.02%
2021/08/18	88.2	195.01	73.2	198.58	208.00	15	36,877	0.04%
2021/08/17	51.4	219.81	22	209.34	207.50	29.4	37,064	0.08%
2021/08/16	47	221.43	50	222.09	221.00	-3	37,988	-0.01%
2021/08/13	62.1	231.67	16.4	233.24	224.00	45.7	38,240	0.12%
2021/08/12	14.2	237.52	7	238.21	236.50	7.2	38,758	0.02%
2021/08/11	37.5	242.87	43	241.01	237.00	-5.5	39,687	-0.01%
2021/08/10	14.3	254.08	26	253.73	248.50	-11.7	39,841	-0.03%
2021/08/09	18.4	257.94	17.2	262.34	252.00	1.2	40,193	0.00%
2021/08/06	13.5	267.34	10	264.95	269.50	3.5	41,121	0.01%
2021/08/05	15.2	267.42	16.3	267.45	265.50	-1.1	41,868	0.00%
2021/08/04	53.3	276.77	239.2	274.99	274.00	-185.9	42,818	-0.43%	大賣/鉅額交易
2021/08/03	45.3	285.12	38.2	286.75	282.50	7.1	42,779	0.02%
2021/08/02	87.2	289.76	82.9	290.12	280.00	4.3	42,832	0.01%
2021/07/30	47	281.46	58.2	285.31	276.50	-11.2	42,231	-0.03%
2021/07/29	40.2	262.10	34	264.14	275.00	6.1	41,722	0.01%
2021/07/28	35.4	267.28	54.3	265.77	261.00	-18.8	41,284	-0.05%
2021/07/27	45	279.40	47.9	279.63	290.00	-2.9	41,322	-0.01%
2021/07/26	49.2	280.89	56.7	281.39	276.00	-7.5	40,993	-0.02%
2021/07/23	36.4	263.84	72.4	266.13	270.50	-36	40,197	-0.09%
2021/07/22	46	235.17	72	241.27	246.00	-26	39,107	-0.07%
2021/07/21	6.2	219.48	38.1	223.06	224.00	-31.9	38,837	-0.08%
2021/07/20	33	218.52	0	0.00	214.00	33	39,098	0.08%
2021/07/19	22	225.02	21.2	226.09	226.00	0.8	39,414	0.00%
2021/07/16	25	222.90	33	225.71	225.50	-8	39,721	-0.02%
2021/07/15	24.2	216.99	29	223.33	224.50	-4.8	40,297	-0.01%
2021/07/14	30.2	208.94	43.5	212.20	215.50	-13.3	41,013	-0.03%
2021/07/13	14.3	216.25	12	214.29	210.00	2.3	41,311	0.01%
2021/07/12	25	222.04	31	221.45	221.00	-6	42,235	-0.01%
2021/07/09	21.1	222.95	11.1	220.79	220.50	10.1	43,038	0.02%
2021/07/08	10.3	227.69	8.1	226.25	225.00	2.2	43,962	0.01%
2021/07/07	7.4	227.68	4	231.50	224.00	3.4	44,613	0.01%
2021/07/06	20.2	234.24	19.2	234.79	231.00	1	45,041	0.00%
2021/07/05	25.3	239.53	28.4	238.29	238.50	-3.1	45,758	-0.01%
2021/07/02	5.1	227.76	36	228.07	228.00	-30.9	45,754	-0.07%
2021/07/01	19.4	228.65	11.2	230.33	222.00	8.1	45,948	0.02%
2021/06/30	11.1	224.46	18.2	223.92	226.00	-7.1	46,289	-0.02%
2021/06/29	27.8	230.21	33.1	229.25	219.00	-5.3	46,999	-0.01%
2021/06/28	29.3	228.86	28.1	229.06	233.00	1.2	46,737	0.00%
2021/06/25	9.1	220.78	13	219.50	220.00	-3.9	46,470	-0.01%
2021/06/24	31	217.69	23.2	217.21	217.00	7.9	46,369	0.02%
2021/06/23	47.1	221.12	45.7	221.91	217.50	1.4	46,246	0.00%
2021/06/22	32.7	212.67	66	213.28	212.50	-33.3	45,753	-0.07%
2021/06/21	78.1	214.28	55.3	212.00	208.00	22.8	45,360	0.05%
2021/06/18	30.2	225.63	22	226.13	222.50	8.1	44,912	0.02%
2021/06/17	35.3	226.24	36	224.40	228.50	-0.7	44,681	0.00%
2021/06/16	30.7	231.32	18.2	234.16	223.00	12.5	44,410	0.03%
2021/06/15	24.1	244.66	21	244.78	242.50	3	43,982	0.01%
2021/06/11	47.3	242.11	65.2	244.63	241.00	-17.9	44,896	-0.04%
2021/06/10	66.7	248.22	63.2	245.27	240.00	3.5	44,973	0.01%
2021/06/09	97.2	238.16	179.6	237.52	248.00	-82.3	44,862	-0.18%	大賣/
2021/06/08	94.6	240.69	77.8	241.43	230.50	16.7	44,752	0.04%
2021/06/07	92.2	232.34	111.6	232.71	238.00	-19.3	44,289	-0.04%	大賣/
2021/06/04	72.2	230.30	57.5	231.27	226.50	14.7	43,743	0.03%
2021/06/03	42.1	225.10	85.3	225.11	230.00	-43.2	43,243	-0.10%
2021/06/02	117.2	228.99	95.4	225.81	216.00	21.8	42,269	0.05%	大買/
2021/06/01	53	229.05	55.2	229.90	232.50	-2.2	40,906	-0.01%
2021/05/31	116.1	209.97	127.1	206.10	211.50	-11	39,973	-0.03%	大買/大賣/
2021/05/28	49	200.90	63.4	204.20	199.50	-14.4	39,364	-0.04%
2021/05/27	84.6	199.07	92	196.26	200.00	-7.4	39,070	-0.02%
2021/05/26	70.2	197.72	52.2	200.25	192.50	18	38,520	0.05%
2021/05/25	102.4	200.89	101.7	202.41	199.50	0.8	37,898	0.00%	大買/大賣/
2021/05/24	176.2	190.57	111.1	180.41	190.00	65.1	36,643	0.18%	大買/大賣/
2021/05/21	67.3	173.53	66.1	173.67	176.00	1.2	35,838	0.00%
2021/05/20	50.1	173.54	23.2	172.70	169.00	26.9	35,635	0.08%
2021/05/19	35.2	176.07	89.1	171.55	179.00	-53.9	35,152	-0.15%
2021/05/18	7.2	159.62	62	159.33	163.00	-54.8	34,334	-0.16%
2021/05/17	60.1	157.51	55.1	157.87	148.50	5	34,113	0.01%
2021/05/14	104.1	176.78	86.2	170.93	164.50	17.9	33,842	0.05%	大買/
2021/05/13	38.1	167.86	57.4	166.66	171.00	-19.3	32,760	-0.06%
2021/05/12	48.1	158.67	62	161.09	161.00	-14	31,940	-0.04%
2021/05/11	24.3	165.91	6	169.25	162.50	18.3	30,804	0.06%
2021/05/10	37.2	185.22	30.2	190.81	180.50	7	30,623	0.02%
2021/05/07	23.1	181.52	51.1	178.02	183.00	-28	30,225	-0.09%
2021/05/06	117.2	171.51	71.2	172.89	171.00	46	29,853	0.15%	大買/
2021/05/05	37.2	185.66	42.5	174.44	172.50	-5.3	29,380	-0.02%
2021/05/04	288.1	177.73	291.5	177.62	191.50	-3.3	29,111	-0.01%	大買/大賣/
2021/05/03	25.1	186.86	18	185.89	179.50	7.1	28,545	0.02%
2021/04/29	21.1	201.04	27.3	200.80	199.00	-6.3	28,395	-0.02%
2021/04/28	31.6	202.41	26.2	204.28	201.00	5.4	28,586	0.02%
2021/04/27	47.1	198.75	38.5	200.36	195.50	8.5	28,353	0.03%
2021/04/26	43.3	196.77	28.1	193.38	196.50	15.1	28,220	0.05%
2021/04/23	10.1	185.90	31.5	188.37	193.50	-21.4	28,108	-0.08%
2021/04/22	40.6	183.33	28	176.77	176.00	12.6	28,446	0.04%
2021/04/21	44.2	176.65	28.1	176.66	179.00	16.1	28,387	0.06%
2021/04/20	60.2	197.81	20	197.15	182.00	40.2	27,900	0.14%
2021/04/19	44.5	200.98	14	202.36	198.50	30.5	27,235	0.11%
2021/04/16	88.3	227.37	117.2	230.48	220.50	-29	27,122	-0.11%	大賣/
2021/04/15	49	211.89	70.1	212.23	220.00	-21.1	26,314	-0.08%
2021/04/14	83.2	200.93	75.2	201.06	200.00	8	25,679	0.03%
2021/04/13	52.5	209.73	51	211.61	202.50	1.5	24,924	0.01%
2021/04/12	22.3	209.18	27.1	209.72	202.50	-4.7	24,342	-0.02%
2021/04/09	112.1	235.18	57	237.63	225.00	55.1	23,930	0.23%	大買/
2021/04/08	49.2	228.38	38.1	227.01	236.50	11.1	23,464	0.05%
2021/04/07	17.3	215.46	10.2	216.07	215.00	7.1	23,107	0.03%
2021/04/06	85.1	215.63	81	215.22	218.50	4.1	22,891	0.02%
2021/04/01	11	190.29	32	194.03	199.00	-21	22,675	-0.09%
2021/03/31	14	181.07	7	181.86	181.00	7	22,011	0.03%
2021/03/30	5.2	180.81	3	175.33	183.50	2.2	22,479	0.01%
2021/03/29	8	170.38	1	173.90	174.00	7	22,643	0.03%
2021/03/26	2	154.25	5	155.30	158.50	-3	23,226	-0.01%
2021/03/25	6	144.42	3.5	147.43	144.50	2.5	23,434	0.01%
2021/03/24	3	150.50	1	151.50	148.00	2	23,608	0.01%
2021/03/23	7	151.36	4.4	152.50	152.00	2.6	23,801	0.01%
2021/03/22	12	157.75	2.1	152.86	154.00	9.9	24,108	0.04%
2021/03/19	4.1	159.52	8.6	154.15	159.00	-4.5	24,041	-0.02%
2021/03/18	3.2	144.48	43.2	151.58	152.50	-40.1	23,912	-0.17%
2021/03/17	207.8	142.55	160.5	140.86	139.00	47.3	23,843	0.20%	大買/大賣/
2021/03/16	151.3	146.87	128	144.80	148.50	23.3	22,616	0.10%	大買/大賣/
2021/03/15	47.5	130.76	77.5	132.48	135.00	-30	21,961	-0.14%
2021/03/12	101.5	119.92	136	119.08	123.00	-34.5	21,016	-0.16%	大買/大賣/
2021/03/11	57	110.16	65.6	106.89	112.00	-8.6	19,953	-0.04%
2021/03/10	46	105.28	194	104.29	102.00	-148	19,630	-0.75%	大賣/鉅額交易
2021/03/09	184	98.35	32.1	99.11	100.00	151.9	19,296	0.79%	大買/鉅額交易
2021/03/08	40	98.95	26	97.67	96.10	14	19,365	0.07%
2021/03/05	43	98.80	36	99.62	99.20	7	19,397	0.04%
2021/03/04	1	100.00	8	102.56	101.50	-7	19,409	-0.04%
2021/03/03	29	100.74	17	101.94	101.00	12	19,427	0.06%
2021/03/02	13	105.23	32.3	105.88	104.50	-19.3	19,354	-0.10%
2021/02/26	35.1	99.87	34	101.91	99.80	1.1	19,082	0.01%
2021/02/25	9	106.72	5	102.60	101.00	4	18,950	0.02%
2021/02/24	17	112.59	19	109.87	106.50	-2	18,832	-0.01%
2021/02/23	214.1	112.05	31.1	112.32	113.50	183	18,669	0.98%	大買/鉅額交易
2021/02/22	44.4	106.63	381.1	105.92	109.00	-336.7	18,470	-1.82%	大賣/鉅額交易
2021/02/19	349.1	99.50	45	100.22	99.70	304.1	18,188	1.67%	大買/鉅額交易
2021/02/18	40	97.65	38	97.31	99.30	2	17,890	0.01%
2021/02/17	18	94.64	5.3	94.96	94.80	12.7	17,744	0.07%
2021/02/05	26	88.10	36	87.89	88.30	-10	17,606	-0.06%
2021/02/04	43	83.61	45	84.63	83.10	-2	17,491	-0.01%
2021/02/03	29	83.67	27	84.97	83.60	2	17,453	0.01%
2021/02/02	14	82.56	19	81.81	81.90	-5	17,654	-0.03%
2021/02/01	8.1	81.19	14	82.43	81.60	-5.9	17,735	-0.03%
2021/01/29	45	87.49	31	86.17	84.00	14	17,492	0.08%
2021/01/28	32	89.37	33	90.24	88.40	-1	17,286	-0.01%
2021/01/27	12	91.16	9	92.08	90.80	3	17,175	0.02%
2021/01/26	51	92.52	32	92.13	90.80	19	17,215	0.11%
2021/01/25	27	97.99	24	97.02	95.60	3	16,996	0.02%
2021/01/22	41	100.27	30	100.93	101.00	11	17,006	0.06%
2021/01/21	17	97.10	25	96.21	97.90	-8	16,945	-0.05%
2021/01/20	22	102.88	7	106.50	98.60	15	16,813	0.09%
2021/01/19	40	108.70	18.3	109.45	109.50	21.8	16,898	0.13%
2021/01/18	61	109.28	48	109.65	108.50	13	16,782	0.08%
2021/01/15	89	109.64	102	109.41	110.50	-13	16,420	-0.08%	大賣/
2021/01/14	27	103.19	35	104.70	106.00	-8	15,638	-0.05%
2021/01/13	21	96.73	35	96.69	96.60	-14	15,309	-0.09%
2021/01/12	70	95.07	46	93.94	93.50	24	15,066	0.16%
2021/01/11	28	96.91	39	97.09	98.00	-11	14,830	-0.07%
2021/01/08	20	93.08	12.1	93.21	92.90	7.9	14,485	0.05%
2021/01/07	12.1	88.24	11.5	88.57	91.90	0.6	14,161	0.00%
2021/01/06	20	88.49	14	86.49	86.10	6	13,867	0.04%
2021/01/05	18	88.47	43	88.34	87.90	-25	13,629	-0.18%
2021/01/04	27.3	92.36	32	91.93	90.70	-4.8	13,423	-0.04%
2020/12/31	33	96.28	20	96.73	93.50	13	13,225	0.10%
2020/12/30	28.1	95.67	29	96.32	95.10	-0.9	12,730	-0.01%
2020/12/29	29	97.79	17	97.41	95.50	12	12,492	0.10%
2020/12/28	97	98.12	94.7	98.65	99.00	2.3	12,246	0.02%
2020/12/25	48	88.86	57	89.95	91.50	-9	11,791	-0.08%
2020/12/24	89	87.03	82.7	87.97	87.50	6.3	11,465	0.05%
2020/12/23	27	79.98	40	80.37	85.00	-13	10,799	-0.12%
2020/12/22	50	83.30	44	83.20	77.50	6	10,442	0.06%
2020/12/21	7	78.66	7	78.81	80.80	0	9,725	0.00%
2020/12/18	32	72.91	15	72.75	73.50	17	9,411	0.18%
2020/12/17	21	70.87	35	70.73	72.20	-14	9,180	-0.15%
2020/12/16	41	69.94	29.4	69.97	68.40	11.6	8,966	0.13%
2020/12/15	7	68.51	7	68.93	67.70	0	8,530	0.00%
2020/12/14	32	68.69	22	69.50	68.50	10	8,452	0.12%
2020/12/11	16	68.32	16	69.37	68.70	0	8,405	0.00%
2020/12/10	17	69.45	33	68.03	67.50	-16	8,237	-0.19%
2020/12/09	31	67.54	28	68.16	69.90	3	8,013	0.04%
2020/12/08	28	66.23	28.4	65.92	66.50	-0.4	7,848	0.00%
2020/12/07	9	63.63	10	64.00	65.10	-1	7,784	-0.01%
2020/12/04	25	65.82	31	66.94	64.80	-6	7,756	-0.08%
2020/12/03	26	67.32	31.7	67.46	67.40	-5.7	7,653	-0.07%
2020/12/02	53	66.95	42	67.22	66.50	11	7,624	0.14%
2020/12/01	47	65.91	38	67.33	65.70	9	7,342	0.12%
2020/11/30	29	65.98	24	64.03	66.60	5	7,166	0.07%
2020/11/27	21	62.60	20	62.33	62.50	1	6,971	0.01%
2020/11/26	15	61.22	18	60.48	61.90	-3	6,865	-0.04%
2020/11/25	13	59.82	12	60.17	59.10	1	6,848	0.01%
2020/11/24	3	60.37	16	61.38	60.90	-13	6,805	-0.19%
2020/11/23	2	60.50	4	60.50	60.10	-2	6,790	-0.03%
2020/11/20	4	60.30	9	59.28	59.80	-5	6,750	-0.07%
2020/11/19	67	58.67	7	60.14	58.40	60	6,661	0.90%
2020/11/18	3	57.33	6.7	57.85	57.20	-3.7	6,590	-0.06%
2020/11/17	6	56.73	4.7	57.41	57.40	1.3	6,694	0.02%
2020/11/16	8	57.64	0	0.00	57.00	8	6,670	0.12%
2020/11/13	42	56.86	38.4	55.66	57.10	3.6	6,614	0.05%
2020/11/12	18	56.11	15.4	54.74	55.00	2.6	6,515	0.04%
2020/11/11	7.5	55.76	6	55.60	56.30	1.5	6,390	0.02%
2020/11/10	10	56.43	24	56.17	56.30	-14	6,437	-0.22%
2020/11/09	0.1	54.80	4.1	54.14	54.80	-4	6,022	-0.07%
2020/11/04	0	0.00	4.2	49.87	50.40	-4.2	5,846	-0.07%
2020/11/03	16.2	50.48	3	50.20	49.70	13.2	5,814	0.23%
2020/11/02	0	0.00	5	52.02	52.00	-5	5,817	-0.09%
2020/10/30	31.1	52.24	34	53.13	51.20	-2.9	5,847	-0.05%
2020/10/29	120	51.17	5.4	51.40	52.50	114.6	5,939	1.93%	大買/鉅額交易
2020/10/28	21	51.00	38	51.16	51.20	-17	5,850	-0.29%
2020/10/27	66.4	49.62	131.1	48.31	48.40	-64.7	5,502	-1.18%	大賣/
2020/10/26	0	0.00	3.1	47.23	47.00	-3.1	5,212	-0.06%
2020/10/14	100	33.50	0	0.00	33.50	100	5,038	1.98%
2020/10/12	2	33.18	1	33.00	32.60	1	5,098	0.02%
2020/10/07	2	33.80	2	34.00	34.00	0	5,338	0.00%
2020/10/06	0	0.00	2	33.70	33.50	-2	5,610	-0.04%
2020/10/05	0	0.00	10	33.00	33.25	-10	5,803	-0.17%
2020/09/30	5	32.70	5	32.56	32.70	0	5,976	0.00%
2020/09/29	1	32.40	4	32.50	32.30	-3	6,154	-0.05%
2020/09/28	0	0.00	5	31.70	31.75	-5	6,419	-0.08%
2020/09/25	3	31.68	15	30.56	30.55	-12	6,892	-0.17%
2020/09/24	2	32.13	0	0.00	32.05	2	7,514	0.03%
2020/09/22	6	33.66	10	33.51	33.60	-4	7,661	-0.05%
2020/09/21	1	33.80	0	0.00	33.40	1	7,659	0.01%
2020/09/16	0	0.00	1	33.25	33.00	-1	8,187	-0.01%
2020/09/15	17	33.09	12	33.35	33.05	5	8,308	0.06%
2020/09/14	1	33.15	2	33.20	33.20	-1	8,419	-0.01%
2020/09/10	0	0.00	2	33.05	32.65	-2	8,504	-0.02%
2020/09/09	2	32.20	30	31.80	32.20	-28	8,541	-0.33%
2020/09/08	1	32.20	1	32.30	32.20	0	8,754	0.00%
2020/09/07	10	32.45	12	32.69	32.35	-2	8,899	-0.02%
2020/09/04	6	32.07	0	0.00	32.35	6	9,142	0.07%
2020/09/03	15	33.07	0	0.00	32.90	15	9,178	0.16%
2020/09/01	1	32.50	0	0.00	32.55	1	9,341	0.01%
2020/08/31	0	0.00	1	33.05	33.05	-1	9,520	-0.01%
2020/08/27	16	32.10	14	33.29	32.10	2	9,829	0.02%
2020/08/26	19	33.07	12	33.45	33.00	7	9,797	0.07%
2020/08/25	0	0.00	11	33.80	33.25	-11	9,811	-0.11%
2020/08/24	6	33.20	6	33.74	33.20	0	9,816	0.00%
2020/08/21	4	33.70	0	0.00	33.45	4	9,858	0.04%
2020/08/20	2	33.55	6	32.83	32.95	-4	9,864	-0.04%
2020/08/19	8	36.21	3	36.90	35.95	5	9,753	0.05%
2020/08/18	52	37.08	52	37.74	37.05	0	9,735	0.00%
2020/08/17	1	36.35	4	37.48	37.30	-3	9,709	-0.03%
2020/08/14	4	36.50	2	36.58	36.40	2	9,816	0.02%
2020/08/13	4	37.11	4	38.25	36.85	0	9,891	0.00%
2020/08/12	29	37.95	36	36.97	37.95	-7	9,990	-0.07%
2020/08/11	8	36.34	16	35.85	35.85	-8	9,929	-0.08%
2020/08/10	40	37.79	6	38.00	37.00	34	10,113	0.34%
2020/08/07	6	37.83	15	38.05	37.90	-9	10,364	-0.09%
2020/08/06	2	37.58	0	0.00	37.50	2	11,129	0.02%
2020/08/05	1	38.40	3	38.02	38.45	-2	11,261	-0.02%
2020/08/04	0	0.00	1	37.00	36.95	-1	11,444	-0.01%
2020/08/03	1	37.00	5	37.15	37.00	-4	11,809	-0.03%
2020/07/31	24	36.99	12	37.22	36.85	12	12,486	0.10%
2020/07/30	1	36.20	1	37.00	36.70	0	12,943	0.00%
2020/07/29	1	35.10	4	35.35	35.75	-3	13,194	-0.02%
2020/07/28	1	36.80	39	37.58	35.55	-38	13,258	-0.29%
2020/07/27	5	37.36	52	37.49	36.70	-47	13,268	-0.35%
2020/07/24	101	38.84	14	38.22	36.00	87	13,356	0.65%	大買/
2020/07/23	3	37.90	13	37.22	38.00	-10	13,411	-0.07%
2020/07/22	0	0.00	1	36.60	36.20	-1	13,559	-0.01%
2020/07/21	2	36.15	3	36.28	36.20	-1	13,699	-0.01%
2020/07/17	2	35.95	0	0.00	35.45	2	13,933	0.01%
2020/07/16	2	36.30	0	0.00	36.30	2	13,969	0.01%
2020/07/15	8	37.77	6	37.27	36.85	2	14,073	0.01%
2020/07/14	29	37.99	7	38.46	37.60	22	14,035	0.16%
2020/07/13	32	38.03	16	38.36	38.35	16	13,921	0.11%
2020/07/10	12	37.61	7	36.82	36.50	5	13,910	0.04%
2020/07/09	9	37.24	14	37.45	37.20	-5	13,865	-0.04%
2020/07/08	7	37.60	51	37.56	37.60	-44	13,782	-0.32%
2020/07/07	107.2	36.78	72	37.09	37.05	35.2	13,740	0.26%	大買/
2020/07/06	19	38.60	66.1	38.09	38.05	-47.1	13,518	-0.35%
2020/07/03	123	34.71	87	36.33	36.95	36	13,152	0.27%	大買/
2020/07/02	0	0.00	7	33.41	33.70	-7	12,618	-0.06%
2020/06/30	0	0.00	10	32.25	32.20	-10	12,521	-0.08%
2020/06/29	5	32.33	24	32.33	32.10	-19	12,586	-0.15%
2020/06/24	31	33.61	26	34.30	33.40	5	12,549	0.04%
2020/06/23	22	33.76	2	33.78	34.10	20	12,422	0.16%
2020/06/22	33	32.57	24	33.14	32.65	9	12,237	0.07%
2020/06/19	22	33.08	20	32.70	32.75	2	12,203	0.02%
2020/06/18	9	32.40	12	32.61	32.40	-3	12,136	-0.02%
2020/06/17	12	32.25	1	32.20	32.15	11	12,097	0.09%
2020/06/16	3	32.55	2	32.70	32.15	1	12,131	0.01%
2020/06/15	1	32.80	11	32.83	32.30	-10	12,122	-0.08%
2020/06/12	24	32.27	3	32.00	32.65	21	12,011	0.17%
2020/06/11	32	31.89	75	32.77	31.65	-43	12,006	-0.36%
2020/06/10	20	32.51	23	32.72	32.45	-3	11,876	-0.03%
2020/06/09	23	32.46	22	32.73	32.45	1	12,063	0.01%
2020/06/08	18	32.41	16	32.83	32.25	2	12,309	0.02%
2020/06/05	6	32.73	54	32.79	32.65	-48	12,621	-0.38%
2020/06/04	29	32.41	13	32.51	32.30	16	12,878	0.12%
2020/06/03	52	32.25	15	31.86	32.20	37	12,993	0.28%
2020/06/02	7	30.68	2	31.15	30.65	5	13,175	0.04%
2020/06/01	1	30.80	8.1	31.00	30.80	-7.1	13,257	-0.05%
2020/05/29	2	30.35	2	30.40	30.35	0	13,309	0.00%
2020/05/28	3.1	30.41	50	30.55	30.15	-46.9	13,487	-0.35%
2020/05/27	7	30.85	3	31.12	30.80	4	13,504	0.03%
2020/05/26	12	31.08	85	31.00	30.75	-73	13,571	-0.54%
2020/05/25	1	30.85	5	30.96	30.85	-4	13,651	-0.03%
2020/05/22	12	31.48	35	31.46	31.10	-23	13,957	-0.16%
2020/05/21	14	32.41	30	32.54	32.30	-16	13,961	-0.11%
2020/05/20	8	31.59	25	31.66	32.00	-17	13,923	-0.12%
2020/05/19	47	31.67	31	31.52	31.85	16	13,972	0.11%
2020/05/18	7	30.36	4	30.44	30.00	3	13,885	0.02%
2020/05/15	14	31.28	11	31.40	31.20	3	14,215	0.02%
2020/05/14	57	31.06	23	31.18	31.15	34	14,552	0.23%
2020/05/13	173	30.94	147	30.48	31.60	26	14,457	0.18%	大買/大賣/
2020/05/12	43	31.98	37	31.66	32.10	6	13,689	0.04%
2020/05/11	27	32.24	3	32.00	31.95	24	13,404	0.18%
2020/05/08	46	35.56	49	35.58	35.50	-3	13,050	-0.02%
2020/05/07	112	36.53	102	36.35	36.50	10	12,651	0.08%	大買/大賣/
2020/05/06	262	35.66	135	35.90	35.00	127	11,977	1.06%	大買/大賣/鉅額交易
2020/05/05	4	34.75	98	33.74	33.70	-94	11,439	-0.82%
2020/05/04	8	32.84	34.3	32.73	32.85	-26.3	11,179	-0.24%
2020/04/30	28	32.05	0.4	32.00	32.20	27.6	11,116	0.25%
2020/04/29	73	32.48	31	32.52	32.05	42	11,001	0.38%
2020/04/28	50	33.27	41	32.29	31.45	9	10,887	0.08%
2020/04/27	19	33.20	134	33.79	33.15	-115	10,629	-1.08%	大賣/鉅額交易
2020/04/24	95	32.07	5	32.20	32.20	90	10,392	0.87%
2020/04/23	36	30.86	74	30.90	30.90	-38	10,362	-0.37%
2020/04/22	42	29.87	12	30.10	30.15	30	10,319	0.29%
2020/04/21	13	30.70	0	0.00	30.15	13	10,212	0.13%
2020/04/20	2	31.90	1	32.55	31.70	1	10,104	0.01%
2020/04/17	11	34.95	10	33.45	33.45	1	10,046	0.01%
2020/04/16	3	34.00	18.2	33.64	34.05	-15.2	10,117	-0.15%
2020/04/15	27	33.42	21	34.03	33.00	6	10,158	0.06%
2020/04/14	16	32.87	3	33.12	33.40	13	9,868	0.13%
2020/04/13	5	32.06	1	32.25	31.90	4	9,705	0.04%
2020/04/10	0	0.00	16	31.40	31.35	-16	9,633	-0.17%
2020/04/09	0	0.00	3	30.65	31.40	-3	9,501	-0.03%
2020/04/08	2	30.73	1	31.20	30.75	1	9,417	0.01%
2020/04/07	8	29.82	8	29.66	30.00	0	9,309	0.00%
2020/04/06	5	28.30	7	28.55	28.40	-2	9,176	-0.02%
2020/04/01	2	28.20	0	0.00	28.10	2	9,128	0.02%
2020/03/30	3	26.50	2	28.25	28.90	1	9,008	0.01%
2020/03/27	6	27.82	0	0.00	27.10	6	8,949	0.07%
2020/03/25	5	27.03	6	27.03	26.70	-1	8,942	-0.01%
2020/03/24	0	0.00	5	26.30	26.30	-5	8,869	-0.06%
2020/03/23	0	0.00	1	25.85	25.65	-1	8,837	-0.01%
2020/03/20	103	26.58	0	0.00	26.65	103	8,873	1.16%	大買/鉅額交易
2020/03/19	200	25.66	18	25.00	25.10	182	8,813	2.06%	大買/鉅額交易
2020/03/18	14	26.65	3	26.30	27.10	11	8,750	0.13%
2020/03/17	54	27.30	27	26.79	27.25	27	8,738	0.31%
2020/03/16	120	27.08	2	27.10	26.30	118	8,655	1.36%	大買/鉅額交易
2020/03/13	15	26.10	1	26.20	26.65	14	8,542	0.16%
2020/03/12	5	30.24	2	29.13	28.95	3	8,308	0.04%
2020/03/11	31	32.72	26	32.79	32.15	5	8,032	0.06%
2020/03/10	48	32.34	46	32.17	31.15	2	7,669	0.03%
2020/03/09	16	30.93	13	31.45	30.50	3	7,272	0.04%
2020/03/06	11	32.88	23	32.55	33.05	-12	7,047	-0.17%
2020/03/05	1	31.45	9	31.27	31.00	-8	6,669	-0.12%
2020/03/04	1	29.90	1	30.60	30.65	0	6,657	0.00%
2020/03/03	6	31.23	5	31.34	31.05	1	6,666	0.02%
2020/02/26	10	29.90	8	30.00	30.15	2	6,680	0.03%
2020/02/25	28	29.49	15	29.44	29.35	13	6,769	0.19%
2020/02/24	1	31.65	3	31.38	31.70	-2	6,480	-0.03%
2020/02/21	26	31.34	31	31.59	31.55	-5	6,512	-0.08%
2020/02/20	4	31.90	4	31.50	31.30	0	6,546	0.00%
2020/02/19	26	31.56	47	31.55	31.80	-21	6,446	-0.33%
2020/02/18	20	31.29	18	31.35	31.60	2	6,342	0.03%
2020/02/17	22	30.36	86	30.05	31.20	-64	6,005	-1.07%
2020/02/14	24	28.19	42	27.68	28.40	-18	5,467	-0.33%
2020/02/13	0	0.00	1	26.45	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	1	25.65	26.05	-1	5,171	-0.02%
2020/02/11	1	24.60	0	0.00	24.80	1	5,261	0.02%
2020/02/10	2	24.30	0	0.00	24.30	2	5,357	0.04%
2020/02/07	10	25.10	10	25.75	24.80	0	5,375	0.00%
2020/02/06	3	25.60	22	25.60	25.55	-19	5,398	-0.35%
2020/01/30	1	26.00	36	24.84	25.75	-35	5,524	-0.63%
2020/01/20	0	0.00	4	27.55	27.50	-4	5,616	-0.07%
2020/01/17	33	27.64	13	27.53	27.55	20	5,571	0.36%
2020/01/16	0	0.00	37	26.45	26.70	-37	5,429	-0.68%
2020/01/15	0	0.00	6	25.88	26.00	-6	5,297	-0.11%
2020/01/14	3	25.65	23	25.55	25.65	-20	5,214	-0.38%
2020/01/13	33	25.18	30	25.66	25.40	3	5,169	0.06%
2020/01/10	21	25.48	24	25.04	25.60	-3	5,054	-0.06%
2020/01/09	12	24.74	14	24.76	24.85	-2	4,879	-0.04%
2020/01/02	0	0.00	1	24.05	24.00	-1	4,685	-0.02%
2019/12/31	2	23.78	0	0.00	23.80	2	4,664	0.04%
2019/12/26	2	23.50	1	23.60	23.65	1	4,622	0.02%
2019/12/25	18	23.50	0	0.00	23.50	18	4,604	0.39%
2019/12/24	7	23.40	1	23.70	23.40	6	4,607	0.13%
2019/12/23	11	23.79	0	0.00	23.40	11	4,582	0.24%
2019/12/20	27	24.46	0	0.00	24.15	27	4,497	0.60%
2019/12/18	5	24.90	2	24.73	24.75	3	4,409	0.07%
2019/12/17	0	0.00	56	24.55	24.40	-56	4,394	-1.27%
2019/12/16	6	24.90	5	24.96	24.90	1	4,326	0.02%
2019/12/12	4	25.18	0	0.00	25.25	4	4,300	0.09%
2019/12/11	1	25.30	0	0.00	25.25	1	4,192	0.02%
2019/12/10	0	0.00	1	25.80	26.00	-1	4,130	-0.02%
2019/12/06	2	25.80	2	25.50	25.50	0	4,059	0.00%
2019/12/05	1	26.00	0	0.00	25.75	1	4,015	0.02%
2019/12/04	1	26.25	0	0.00	26.25	1	3,948	0.03%
2019/12/03	5	26.19	9	26.46	26.50	-4	3,903	-0.10%
2019/11/29	100	26.63	140	26.08	26.20	-40	3,779	-1.06%	大賣/
2019/11/28	6	26.23	21	26.30	26.30	-15	3,710	-0.40%
2019/11/27	5	25.94	5	26.09	26.10	0	3,641	0.00%
2019/11/26	3	25.62	2	25.70	25.70	1	3,573	0.03%
2019/11/25	44	25.97	33	26.03	25.80	11	3,521	0.31%
2019/11/22	6	25.50	40	25.57	25.50	-34	3,237	-1.05%
2019/11/21	6	24.81	2	24.88	25.00	4	3,016	0.13%
2019/11/20	36	24.84	43	24.74	24.75	-7	2,943	-0.24%
2019/11/19	26	24.39	24	24.85	23.85	2	2,829	0.07%
2019/11/18	64	24.43	112	24.39	24.80	-48	2,650	-1.81%	大賣/
2019/11/15	15	24.10	21	23.95	24.05	-6	2,588	-0.23%
2019/11/14	17	24.07	2	23.55	23.55	15	2,534	0.59%
2019/11/13	2	25.00	151	24.80	24.80	-149	2,443	-6.10%	大賣/鉅額交易
2019/11/12	4	24.39	2	24.55	24.95	2	2,389	0.08%
2019/11/11	7	24.86	13	24.80	24.15	-6	2,359	-0.25%
2019/11/08	4	24.75	100	24.70	24.90	-96	2,305	-4.16%
2019/11/07	55	24.47	5	24.62	25.00	50	2,208	2.26%
2019/11/06	1	24.05	2	24.00	24.05	-1	2,100	-0.05%
2019/11/05	108	24.27	202	23.77	24.00	-94	2,055	-4.57%	大買/大賣/
2019/11/04	408	24.61	10	24.75	24.00	398	2,008	19.81%	大買/鉅額交易
2019/10/31	22	24.38	4	23.98	23.80	18	1,885	0.95%
2019/10/30	1	23.40	4	24.08	23.90	-3	1,832	-0.16%
2019/10/29	11	24.10	9	23.50	23.40	2	1,786	0.11%
2019/10/28	12	24.09	7	24.34	24.90	5	1,648	0.30%
2019/10/25	1	23.05	12	22.92	22.95	-11	1,460	-0.75%
2019/10/18	0	0.00	1	22.70	22.30	-1	1,505	-0.07%
2019/10/17	2	22.45	0	0.00	22.45	2	1,509	0.13%
2019/10/16	0	0.00	0.4	22.20	22.35	-0.4	1,524	-0.03%
2019/10/15	10	22.20	1	22.00	22.20	9	1,518	0.59%
2019/10/04	10	21.50	0	0.00	21.55	10	1,550	0.64%
2019/10/03	2	21.65	0	0.00	21.65	2	1,559	0.13%
2019/10/02	1	21.20	0	0.00	21.30	1	1,561	0.06%
2019/10/01	15	21.20	0	0.00	21.25	15	1,570	0.96%
2019/09/19	5	21.80	0	0.00	21.70	5	1,579	0.32%
2019/09/17	2	22.70	0	0.00	22.05	2	1,556	0.13%
2019/09/16	5	22.94	0	0.00	22.75	5	1,552	0.32%
2019/09/09	0	0.00	6	23.30	23.05	-6	1,618	-0.37%
2019/09/06	0	0.00	15	23.30	23.30	-15	1,620	-0.93%
2019/09/03	1	23.45	0	0.00	23.40	1	1,656	0.06%
2019/08/20	0	0.00	18	22.49	22.25	-18	1,643	-1.10%
2019/08/19	15	22.62	0	0.00	22.40	15	1,664	0.90%
2019/08/16	3	22.20	0	0.00	22.70	3	1,727	0.17%
2019/08/14	8	22.11	5	22.30	22.00	3	1,813	0.17%
2019/08/13	0	0.00	1	21.75	21.80	-1	1,833	-0.05%
2019/08/12	3	21.65	0	0.00	22.10	3	1,854	0.16%
2019/08/07	5	21.10	5	21.35	21.10	0	1,867	0.00%
2019/08/06	1	20.85	0	0.00	21.05	1	1,905	0.05%
2019/07/31	20	23.10	20	23.25	23.25	0	2,054	0.00%
2019/07/26	16	23.86	0	0.00	23.60	16	2,056	0.78%
2019/07/25	0	0.00	5	23.75	23.95	-5	2,047	-0.24%
2019/07/22	4	22.78	0	0.00	22.80	4	2,329	0.17%
2019/07/19	2	22.55	0	0.00	22.65	2	2,388	0.08%
2019/07/18	0	0.00	5	23.16	22.65	-5	2,443	-0.20%
2019/07/09	0	0.00	3	23.65	23.65	-3	2,993	-0.10%
2019/07/05	4	23.35	1	23.45	23.40	3	3,108	0.10%
2019/06/27	0	0.00	5	23.35	23.25	-5	3,518	-0.14%
2019/06/25	3	23.45	0	0.00	23.00	3	3,599	0.08%
2019/06/24	0	0.00	6	23.50	23.45	-6	3,665	-0.16%
2019/06/21	20	23.20	8	23.05	23.10	12	3,737	0.32%
2019/06/20	2	23.40	0	0.00	23.30	2	3,805	0.05%
2019/06/13	1	22.50	0	0.00	22.50	1	4,880	0.02%
2019/06/11	1	21.60	1	21.85	21.90	0	4,886	0.00%
2019/06/06	0	0.00	1	21.65	21.60	-1	4,886	-0.02%
2019/06/04	0	0.00	2	21.90	21.70	-2	4,887	-0.04%
2019/06/03	4	21.64	3	21.90	21.65	1	4,882	0.02%
2019/05/31	1	21.45	1	21.45	21.40	0	4,881	0.00%
2019/05/30	5	21.40	5	21.10	21.40	0	4,900	0.00%
2019/05/28	6	20.15	0	0.00	20.30	6	4,967	0.12%
2019/05/23	1	21.25	5	21.40	21.25	-4	5,040	-0.08%
2019/05/21	16	19.80	1	20.10	20.60	15	4,972	0.30%
2019/05/20	5	21.20	12	21.34	20.65	-7	4,902	-0.14%
2019/05/17	2	21.60	0	0.00	21.60	2	4,992	0.04%
2019/05/16	0	0.00	1	22.95	22.45	-1	5,076	-0.02%
2019/05/15	3	22.43	0	0.00	22.40	3	5,052	0.06%
2019/05/14	0	0.00	1	21.30	22.05	-1	5,089	-0.02%
2019/05/13	1	22.65	3	22.05	22.05	-2	5,062	-0.04%
2019/05/10	2	23.15	0	0.00	23.20	2	5,029	0.04%
2019/05/09	0	0.00	2	23.65	23.20	-2	5,053	-0.04%
2019/05/08	5	24.10	15	24.73	24.10	-10	5,019	-0.20%
2019/05/03	0	0.00	10	25.15	25.05	-10	4,991	-0.20%
2019/04/30	10	25.10	0	0.00	25.15	10	4,988	0.20%
2019/04/29	6	25.11	0.4	24.95	24.95	5.6	4,995	0.11%
2019/04/26	8	26.03	31	26.24	26.50	-23	4,899	-0.47%
2019/04/25	39	26.21	13	26.01	26.40	26	4,713	0.55%
2019/04/24	0	0.00	1	25.65	25.70	-1	4,724	-0.02%
2019/04/23	12	26.20	9	26.52	26.20	3	4,795	0.06%
2019/04/22	45	26.08	53	25.95	26.50	-8	4,687	-0.17%
2019/04/16	14	24.94	6	24.50	24.60	8	4,542	0.18%
2019/04/15	1	25.25	0	0.00	25.30	1	4,502	0.02%
2019/04/10	0	0.00	22	26.45	26.35	-22	4,474	-0.49%
2019/04/09	16	25.16	0	0.00	25.70	16	4,267	0.37%
2019/04/08	0	0.00	20	25.35	25.45	-20	4,219	-0.47%
2019/04/02	0	0.00	10	25.30	25.35	-10	4,248	-0.24%
2019/04/01	0	0.00	15	25.30	24.65	-15	4,283	-0.35%
2019/03/29	1	24.50	1	24.70	24.80	0	4,284	0.00%
2019/03/27	0	0.00	3	25.40	25.20	-3	4,472	-0.07%
2019/03/26	6	26.16	1	26.15	25.80	5	4,726	0.11%
2019/03/25	6	25.89	1	26.10	26.00	5	4,815	0.10%
2019/03/22	41	26.93	60	26.59	26.50	-19	4,912	-0.39%
2019/03/21	2	25.25	1	25.10	25.05	1	4,949	0.02%
2019/03/20	5	25.16	63	25.92	25.10	-58	4,913	-1.18%
2019/03/19	10	25.01	29	24.92	25.25	-19	4,776	-0.40%
2019/03/18	65	24.59	16	23.22	24.60	49	4,557	1.08%
2019/03/15	0	0.00	21	22.25	22.40	-21	4,322	-0.49%
2019/03/13	10	21.75	0	0.00	21.75	10	4,418	0.23%
2019/03/12	3	22.20	10	22.15	21.95	-7	4,451	-0.16%
2019/03/08	1	21.55	0	0.00	21.65	1	4,549	0.02%
2019/03/07	0	0.00	11	21.75	21.80	-11	4,614	-0.24%
2019/03/06	0	0.00	1	22.55	22.30	-1	4,631	-0.02%
2019/03/05	0	0.00	1	22.15	22.35	-1	4,644	-0.02%
2019/03/04	1	22.00	0	0.00	22.10	1	4,609	0.02%
2019/02/27	1	21.65	2	22.25	22.05	-1	4,585	-0.02%
2019/02/26	0	0.00	70	22.13	22.60	-70	4,487	-1.56%
2019/02/25	73	21.90	36	22.27	21.85	37	4,419	0.84%
2019/02/22	3	21.60	0	0.00	21.55	3	4,356	0.07%
2019/02/20	31	21.55	3	21.55	21.50	28	4,351	0.64%
2019/02/19	2	21.53	3	21.65	21.50	-1	4,357	-0.02%
2019/02/18	7	21.32	131	21.10	21.65	-124	4,349	-2.85%	大賣/鉅額交易
2019/02/15	3	21.68	52	21.65	21.25	-49	4,246	-1.15%
2019/02/14	52	23.49	18	23.42	23.60	34	4,145	0.82%
2019/02/13	16	23.52	4	23.63	23.60	12	4,144	0.29%
2019/02/12	1	23.15	16	23.05	23.20	-15	4,088	-0.37%
2019/02/11	1	23.20	7	23.09	23.20	-6	4,110	-0.15%
2019/01/30	6	22.95	34	23.12	22.65	-28	4,084	-0.69%
2019/01/29	1	22.65	1	22.65	22.90	0	4,035	0.00%
2019/01/28	0	0.00	2	22.40	22.90	-2	4,025	-0.05%
2019/01/25	12	22.25	0	0.00	22.25	12	3,993	0.30%
2019/01/24	4	22.28	0	0.00	22.10	4	4,006	0.10%
2019/01/23	0	0.00	7	22.15	22.30	-7	4,006	-0.17%
2019/01/22	6	21.86	1	21.80	21.80	5	3,980	0.13%
2019/01/18	1	21.85	0	0.00	22.05	1	3,976	0.03%
2019/01/17	7	21.94	3	21.92	21.85	4	3,997	0.10%
2019/01/16	12	21.81	0	0.00	21.70	12	4,009	0.30%
2019/01/15	8	21.93	0	0.00	21.70	8	3,967	0.20%
2019/01/14	2	22.50	0	0.00	22.30	2	3,834	0.05%
2019/01/10	33	22.82	1	22.60	22.90	32	3,735	0.86%
2019/01/09	5	24.33	0	0.00	24.30	5	3,626	0.14%
2019/01/07	6	24.31	1	24.55	24.10	5	3,565	0.14%
2019/01/04	0	0.00	2	24.25	24.05	-2	3,541	-0.06%
2019/01/03	1	25.00	0	0.00	24.80	1	3,535	0.03%
2018/12/27	5	26.30	10	26.70	26.35	-5	3,434	-0.15%
2018/12/26	1	27.30	1	26.75	26.00	0	3,398	0.00%
2018/12/25	4	27.36	3	27.60	27.35	1	3,315	0.03%
2018/12/24	2	29.20	3	29.10	28.45	-1	3,268	-0.03%
2018/12/21	1	27.70	0	0.00	28.25	1	3,155	0.03%
2018/12/20	1	29.30	1	29.75	27.85	0	3,073	0.00%
2018/12/19	21	29.81	23	29.57	29.30	-2	2,877	-0.07%
2018/12/18	7	28.59	22	28.61	28.25	-15	2,555	-0.59%
2018/12/17	30	28.30	21	28.89	28.10	9	2,408	0.37%
2018/12/14	53	28.04	79	28.16	29.00	-26	2,227	-1.17%
2018/12/13	1	26.80	0	0.00	26.60	1	1,878	0.05%
2018/12/12	2	26.10	1	26.25	26.00	1	1,835	0.05%
2018/12/11	0	0.00	1	25.80	25.75	-1	1,795	-0.06%
2018/12/10	3	25.68	2	25.10	24.85	1	1,772	0.06%
2018/12/07	0	0.00	1	27.25	27.45	-1	1,673	-0.06%
2018/12/05	2	26.18	1	26.35	26.30	1	1,527	0.07%
2018/12/03	0	0.00	33	26.76	26.85	-33	1,576	-2.09%
2018/11/29	10	25.45	16	25.15	24.90	-6	1,470	-0.41%
2018/11/28	0	0.00	27	25.40	25.25	-27	1,438	-1.88%
2018/11/20	0	0.00	6	24.70	24.50	-6	1,562	-0.38%
2018/11/16	1	25.05	0	0.00	24.90	1	1,603	0.06%
2018/11/07	0	0.00	10	23.55	23.55	-10	1,622	-0.62%
2018/11/01	0	0.00	2	23.70	23.30	-2	1,669	-0.12%
2018/10/25	1	23.05	8	23.03	23.25	-7	1,618	-0.43%
2018/10/24	1	22.25	0	0.00	23.35	1	1,583	0.06%
2018/10/23	11	22.62	6	23.01	22.45	5	1,559	0.32%
2018/10/19	0	0.00	1	21.00	21.35	-1	1,548	-0.06%
2018/10/18	2	21.40	0	0.00	21.25	2	1,550	0.13%
2018/10/16	5	21.10	0	0.00	21.05	5	1,553	0.32%
2018/10/12	7	20.06	0	0.00	20.40	7	1,569	0.45%
2018/10/11	4	21.25	3	21.10	21.10	1	1,556	0.06%
2018/10/08	0	0.00	3	23.85	24.00	-3	1,517	-0.20%
2018/10/05	36	24.40	6	24.17	24.15	30	1,529	1.96%
2018/09/25	0	0.00	1	24.45	24.50	-1	1,689	-0.06%
2018/09/18	5	25.20	0	0.00	25.00	5	1,682	0.30%
2018/09/12	1	25.00	4	24.90	24.70	-3	1,729	-0.17%
2018/09/07	8	23.99	6	25.10	24.10	2	1,735	0.12%
2018/09/05	0	0.00	1	26.75	26.75	-1	1,698	-0.06%
2018/08/30	7	26.20	0	0.00	26.70	7	1,769	0.40%
2018/08/28	0	0.00	8	26.00	25.95	-8	1,816	-0.44%
2018/08/27	10	25.70	0	0.00	26.10	10	1,825	0.55%
2018/08/24	2	25.38	22	25.52	25.30	-20	1,805	-1.11%
2018/08/17	0	0.00	21	24.84	24.50	-21	1,787	-1.18%
2018/08/15	0	0.00	9	23.20	23.20	-9	1,713	-0.53%
2018/08/14	1	22.70	0	0.00	22.90	1	1,722	0.06%
2018/08/13	0	0.00	1	24.35	23.35	-1	1,692	-0.06%
2018/08/10	1	25.05	0	0.00	24.60	1	1,641	0.06%
2018/08/07	0	0.00	2	25.00	24.90	-2	1,651	-0.12%
2018/08/02	1	24.95	0	0.00	24.75	1	1,676	0.06%
2018/08/01	0	0.00	2	25.15	25.15	-2	1,682	-0.12%
2018/07/26	2	25.50	0	0.00	25.60	2	1,714	0.12%
2018/07/25	0	0.00	2	25.20	25.25	-2	1,728	-0.12%
2018/07/24	0	0.00	4	25.13	25.30	-4	1,793	-0.22%
2018/07/13	3	25.28	1	25.45	25.20	2	2,043	0.10%
2018/07/12	1	24.60	50	24.90	25.05	-49	2,129	-2.30%
2018/07/10	0	0.00	3	26.20	26.20	-3	2,179	-0.14%
2018/07/09	2	26.85	0	0.00	26.40	2	2,233	0.09%
2018/07/06	0	0.00	5	26.80	26.45	-5	2,310	-0.22%
2018/07/03	0	0.00	1	27.60	27.35	-1	2,807	-0.04%
2018/07/02	2	27.30	0	0.00	27.15	2	2,785	0.07%
2018/06/29	1	26.70	0	0.00	26.60	1	2,918	0.03%
2018/06/27	1	26.50	0	0.00	26.20	1	3,190	0.03%
2018/06/25	40	27.00	0	0.00	26.70	40	3,215	1.24%
2018/06/22	0	0.00	0.7	27.55	27.55	-0.7	3,239	-0.02%
2018/06/20	1	27.80	1	27.55	27.50	0	3,260	0.00%
2018/06/19	0	0.00	3	28.47	27.90	-3	3,372	-0.09%
2018/06/15	0	0.00	2	28.83	28.30	-2	3,389	-0.06%
2018/06/13	4	28.73	21	28.41	28.25	-17	3,333	-0.51%
2018/06/12	2	28.75	5	28.78	28.80	-3	3,308	-0.09%
2018/06/11	30	29.23	7	29.33	29.00	23	3,312	0.69%
2018/06/08	30	29.00	0	0.00	29.00	30	3,360	0.89%
2018/06/07	20	28.99	31	29.05	28.70	-11	3,375	-0.33%
2018/06/06	25	28.39	0	0.00	28.55	25	3,365	0.74%
2018/06/05	2	27.45	2	27.05	27.05	0	3,392	0.00%
2018/06/04	4	27.25	0	0.00	27.25	4	3,463	0.12%
2018/05/31	4	26.33	0	0.00	26.30	4	3,556	0.11%
2018/05/30	5	26.43	0	0.00	26.25	5	3,556	0.14%
2018/05/29	2	26.78	0	0.00	26.65	2	3,559	0.06%
2018/05/28	2	26.90	0	0.00	26.80	2	3,554	0.06%
2018/05/24	0	0.00	2	26.70	26.85	-2	3,553	-0.06%
2018/05/17	4	26.75	4	26.78	26.75	0	3,698	0.00%
2018/05/16	1	26.60	0	0.00	26.60	1	3,705	0.03%
2018/05/10	4	26.05	0	0.00	26.30	4	3,829	0.10%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/04/30	1	25.85	2	25.95	25.95	-1	3,820	-0.03%
2018/04/27	0	0.00	2	27.50	27.00	-2	3,783	-0.05%
2018/04/24	0	0.00	2	27.50	27.55	-2	3,774	-0.05%
2018/04/23	2	29.00	0	0.00	28.65	2	3,766	0.05%
2018/04/20	0	0.00	2	28.58	28.55	-2	3,777	-0.05%
2018/04/19	50	28.00	1	28.00	28.05	49	3,734	1.31%
2018/04/18	16	28.13	1	27.55	27.75	15	3,706	0.40%
2018/04/17	2	28.88	1	29.85	28.15	1	3,643	0.03%
2018/04/13	3	30.70	1	30.90	30.80	2	3,613	0.06%
2018/04/12	0	0.00	5	30.62	30.90	-5	3,645	-0.14%
2018/04/11	4	30.89	25	31.30	30.40	-21	3,870	-0.54%
2018/04/10	23	32.94	100	31.56	30.90	-77	3,913	-1.97%
2018/04/09	116	32.83	9	32.96	32.80	107	3,788	2.82%	大買/鉅額交易
2018/04/02	0	0.00	20	32.55	32.15	-20	3,569	-0.56%
2018/03/31	1	31.85	1	31.95	31.95	0	3,438	0.00%
2018/03/30	30	32.03	37	32.14	31.85	-7	3,369	-0.21%
2018/03/26	0	0.00	4	31.21	31.60	-4	3,407	-0.12%
2018/03/23	3	30.75	11	30.80	31.20	-8	3,681	-0.22%
2018/03/22	2	31.70	3	32.10	31.60	-1	3,690	-0.03%
2018/03/21	2	31.20	1	31.20	31.30	1	3,614	0.03%
2018/03/16	0	0.00	1	30.55	30.55	-1	3,673	-0.03%
2018/03/14	0	0.00	7	31.45	30.80	-7	3,789	-0.18%
2018/03/13	6	31.30	1	31.05	31.30	5	3,722	0.13%
2018/03/12	0	0.00	1	30.70	30.65	-1	3,695	-0.03%
2018/03/09	0	0.00	1	31.00	31.00	-1	3,693	-0.03%
2018/03/08	2	30.10	0	0.00	30.35	2	3,609	0.06%
2018/03/07	5	28.75	1	29.95	30.10	4	3,560	0.11%
2018/03/02	0	0.00	1	28.40	28.25	-1	3,619	-0.03%
2018/02/27	0	0.00	1	28.10	28.20	-1	3,700	-0.03%
2018/02/26	0	0.00	2	28.15	28.15	-2	3,745	-0.05%
2018/02/21	0	0.00	1	26.35	26.90	-1	3,983	-0.03%
2018/02/12	6	26.03	0	0.00	25.50	6	3,980	0.15%
2018/02/09	5	27.00	1	26.35	27.00	4	3,929	0.10%
2018/02/08	1	27.80	0	0.00	27.85	1	3,953	0.03%
2018/02/07	1	28.50	1	28.20	28.20	0	4,026	0.00%
2018/02/06	11	27.75	1	28.70	27.40	10	4,080	0.25%
2018/02/05	10	30.05	0	0.00	30.30	10	4,101	0.24%
2018/01/31	2	30.25	18	30.33	30.15	-16	4,403	-0.36%
2018/01/30	0	0.00	2	30.95	30.70	-2	4,441	-0.05%
2018/01/29	1	31.00	5	31.10	30.80	-4	4,457	-0.09%
2018/01/26	0	0.00	1	30.90	31.00	-1	4,473	-0.02%
2018/01/25	1	31.10	1	31.30	30.75	0	4,571	0.00%
2018/01/24	0	0.00	2	30.90	30.95	-2	4,694	-0.04%
2018/01/23	1	30.90	0	0.00	30.60	1	4,728	0.02%
2018/01/22	4	31.36	2	31.40	31.20	2	4,778	0.04%
2018/01/19	0	0.00	0.4	31.20	31.20	-0.4	4,811	-0.01%
2018/01/18	3	30.80	6	31.08	31.00	-3	4,819	-0.06%
2018/01/17	3	30.80	0	0.00	30.75	3	4,832	0.06%
2018/01/16	0	0.00	3	31.45	31.10	-3	4,842	-0.06%
2018/01/15	0	0.00	3	31.15	31.25	-3	4,839	-0.06%
2018/01/12	1	30.45	0	0.00	30.35	1	4,873	0.02%
2018/01/11	1	30.45	0	0.00	30.00	1	4,895	0.02%
2018/01/10	2	30.80	0	0.00	30.75	2	4,931	0.04%
2018/01/09	4	30.98	0	0.00	30.90	4	4,960	0.08%
2018/01/08	2	32.40	0	0.00	31.60	2	4,948	0.04%
2018/01/05	18	33.70	26	33.76	33.20	-8	4,898	-0.16%
2018/01/03	10	31.35	5	31.70	31.70	5	4,688	0.11%
2018/01/02	0	0.00	4	31.09	31.25	-4	4,624	-0.09%