敦泰 (3545)-元富-新店券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
81.7
漲跌
▼2.8
漲幅
-3.31%
成交量
2,476張
產業
上市半導體類股
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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	83.70	2	82.10	81.70	-1	4,254	-0.02%
2024/04/17	0	0.00	1	85.00	85.20	-1	4,255	-0.02%
2024/04/16	0	0.00	3.2	84.13	83.80	-3.2	4,277	-0.07%
2024/04/15	0	88.00	0	87.30	87.30	0	4,266	0.00%
2024/04/12	0	0.00	1	89.40	89.30	-1	4,259	-0.02%
2024/04/11	1	90.20	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	92.20	0	0.00	92.50	1	4,256	0.02%
2024/04/09	1	89.70	0	0.00	90.60	1	4,263	0.02%
2024/04/08	0	90.90	0.2	90.60	90.30	-0.2	4,294	0.00%
2024/04/03	4	91.65	1	92.50	91.10	3	4,343	0.07%
2024/04/02	2	94.35	0	0.00	94.10	2	4,413	0.05%
2024/04/01	5	94.86	0	0.00	94.90	5	4,518	0.11%
2024/03/29	0	95.85	2	96.05	94.80	-2	4,548	-0.04%
2024/03/28	2	95.05	0	0.00	94.60	2	4,539	0.04%
2024/03/27	6	95.80	1	96.40	95.30	5	4,531	0.11%
2024/03/26	4.2	95.20	0	0.00	94.70	4.2	4,513	0.09%
2024/03/25	2	95.55	5	95.74	95.20	-3	4,464	-0.07%
2024/03/22	4.1	93.50	7	91.67	92.70	-3	4,389	-0.07%
2024/03/21	1	90.30	1	89.00	90.50	0	4,366	0.00%
2024/03/20	2	90.65	0	0.00	90.20	2	4,360	0.05%
2024/03/19	3	91.23	0	0.00	91.20	3	4,390	0.07%
2024/03/18	2	92.55	2	92.30	93.00	0	4,413	0.00%
2024/03/13	1	91.90	0	0.00	91.90	1	4,545	0.02%
2024/03/11	0	94.18	0	0.00	94.20	0	4,656	0.00%
2024/03/08	11	93.31	1	94.60	92.80	10	4,720	0.21%
2024/03/07	2	94.60	2	94.90	94.50	0	4,795	0.00%
2024/03/06	4	97.03	1	98.60	96.60	3	4,979	0.06%
2024/03/05	4	97.68	3	97.70	98.20	1	5,126	0.02%
2024/03/04	1	100.50	0	0.00	98.80	1	5,534	0.02%
2024/03/01	0	99.97	1	99.21	99.20	-1	5,826	-0.02%
2024/02/29	2	97.80	0	0.00	97.50	2	5,932	0.03%
2024/02/27	10	97.85	8	98.73	98.50	2	6,012	0.03%
2024/02/26	2	100.35	0	0.00	99.20	2	6,141	0.03%
2024/02/22	2	105.48	2	103.75	105.50	0	6,602	0.00%
2024/02/21	5	108.80	0	107.50	105.00	5	7,258	0.07%
2024/02/20	0	109.00	2	108.25	108.50	-2	7,428	-0.03%
2024/02/19	0	0.00	4	105.50	105.50	-4	7,523	-0.05%
2024/02/16	0	0.00	1	104.00	103.00	-1	7,920	-0.01%
2024/02/15	0	102.00	0	0.00	101.50	0	8,435	0.00%
2024/02/05	0	99.85	0	99.60	99.20	0	8,495	0.00%
2024/02/02	5	100.50	4	101.62	101.50	1	8,506	0.01%
2024/02/01	0.1	97.26	4	98.80	96.50	-4	8,497	-0.05%
2024/01/31	10	101.75	6	99.43	99.10	4	8,589	0.05%
2024/01/29	2	100.19	1	100.51	101.00	1	8,867	0.01%
2024/01/26	0	0.00	1	99.80	99.80	-1	8,900	-0.01%
2024/01/25	2	100.75	1	100.50	100.50	1	8,998	0.01%
2024/01/24	9	103.28	2	102.99	102.00	7	8,974	0.08%
2024/01/23	5	105.68	10	106.15	108.00	-5	8,928	-0.06%
2024/01/22	3	99.93	1	99.30	100.50	2	8,854	0.02%
2024/01/19	1	99.90	0	0.00	97.60	1	8,852	0.01%
2024/01/17	1	101.00	1	99.50	98.80	0	8,872	0.00%
2024/01/16	4	100.88	4	100.50	101.00	0	8,856	0.00%
2024/01/15	1	104.01	0	0.00	102.50	1	8,851	0.01%
2024/01/12	1	103.00	1	103.00	103.00	0	8,893	0.00%
2024/01/11	3	104.33	0	0.00	105.00	3	9,025	0.03%
2024/01/10	1	105.00	1	105.00	105.00	0	9,070	0.00%
2024/01/09	10	104.00	5	103.50	103.50	5	9,124	0.05%
2024/01/04	1	105.50	0	0.00	106.00	1	9,105	0.01%
2024/01/03	0	0.00	2	105.75	106.00	-2	9,143	-0.02%
2024/01/02	0	110.00	0	0.00	107.50	0	9,154	0.00%
2023/12/28	3	111.67	5	113.20	110.50	-2	9,127	-0.02%
2023/12/27	9	112.67	2	113.00	113.00	7	9,171	0.08%
2023/12/26	6	109.00	7	110.64	108.50	-1	9,062	-0.01%
2023/12/22	1	109.00	0	0.00	108.50	1	9,165	0.01%
2023/12/19	1	112.00	1	113.00	112.50	0	9,077	0.00%
2023/12/18	0	0.00	0	118.50	114.50	0	9,072	0.00%
2023/12/13	1	117.00	0	0.00	116.50	1	9,494	0.01%
2023/12/12	1	116.50	0	0.00	117.50	1	9,528	0.01%
2023/12/11	1	119.00	2	118.75	119.50	-1	9,534	-0.01%
2023/12/08	0	122.00	0	0.00	121.50	0	9,510	0.00%
2023/12/07	1	120.50	1	121.50	121.50	0	9,597	0.00%
2023/12/06	1	123.01	0	126.50	122.50	1	9,693	0.01%
2023/12/05	2	124.00	17	123.85	123.00	-15	9,620	-0.16%
2023/12/04	0	0.00	5	126.50	124.00	-5	9,548	-0.05%
2023/12/01	31	127.15	30	128.90	126.50	1	9,487	0.01%
2023/11/30	6	129.58	8	130.88	129.00	-2	9,439	-0.02%
2023/11/29	11	130.54	7	129.21	129.00	4	9,273	0.04%
2023/11/28	5	123.20	12	126.50	132.50	-7	8,835	-0.08%
2023/11/27	2	121.50	2	123.25	120.50	0	8,525	0.00%
2023/11/24	4	125.63	4	126.25	125.00	0	8,391	0.00%
2023/11/22	7	125.29	13	124.27	123.50	-6	8,077	-0.07%
2023/11/21	4	119.50	8	119.56	120.00	-4	7,731	-0.05%
2023/11/20	52	118.64	56	117.48	118.50	-4	7,474	-0.05%
2023/11/17	5	108.00	20.1	109.32	114.00	-15.1	6,753	-0.22%
2023/11/16	3	101.67	7.2	102.49	104.00	-4.2	6,357	-0.07%
2023/11/15	10	99.87	11	100.07	101.00	-1	6,083	-0.02%
2023/11/14	6	92.29	37	93.16	95.00	-31	5,613	-0.55%
2023/11/13	5	86.40	1	86.80	87.40	4	5,040	0.08%
2023/11/10	0	0.00	3	86.70	86.70	-3	4,932	-0.06%
2023/11/09	5	86.08	6	86.50	86.20	-1	4,887	-0.02%
2023/11/08	2	85.30	16	85.79	85.20	-14	4,798	-0.29%
2023/11/07	12	87.80	9	86.96	87.80	3	4,648	0.06%
2023/11/06	1	84.80	10	84.89	84.60	-9	4,454	-0.20%
2023/11/03	3	81.70	3	81.87	82.30	0	4,269	0.00%
2023/11/02	8	82.79	14	83.21	82.50	-6	4,213	-0.14%
2023/10/31	5	81.58	3	82.07	80.60	2	4,025	0.05%
2023/10/30	2	81.45	6	80.43	81.60	-4	3,916	-0.10%
2023/10/27	5	77.94	0	0.00	77.60	5	3,800	0.13%
2023/10/26	10	79.50	0	0.00	78.80	10	3,783	0.26%
2023/10/25	2	82.05	6	81.90	81.10	-4	3,776	-0.11%
2023/10/24	2	79.10	0	0.00	79.20	2	3,782	0.05%
2023/10/23	5	79.30	0	0.00	79.40	5	3,764	0.13%
2023/10/20	5.2	80.66	1	80.70	80.70	4.2	3,753	0.11%
2023/10/19	3	81.53	19.1	82.92	82.00	-16.1	3,700	-0.43%
2023/10/18	4	80.20	4	81.47	79.70	0	3,577	0.00%
2023/10/17	9	80.06	13	80.89	79.50	-4	3,552	-0.11%
2023/10/16	2	77.20	4	78.90	77.00	-2	3,472	-0.06%
2023/10/13	1	78.71	0	0.00	78.60	1	3,450	0.03%
2023/10/11	1	82.80	3	78.87	78.80	-2	3,445	-0.06%
2023/10/06	0	81.10	0	0.00	81.20	0	3,413	0.00%
2023/10/05	0	0.00	20	80.20	80.90	-20	3,374	-0.59%
2023/10/03	2.1	80.40	5.1	80.62	80.50	-3.1	3,340	-0.09%
2023/09/28	12	76.53	1	75.60	75.60	11	3,210	0.34%
2023/09/27	2	79.50	2	77.80	77.80	0	3,180	0.00%
2023/09/26	1	78.30	2	77.45	77.40	-1	3,067	-0.03%
2023/09/25	3	78.60	0	0.00	78.00	3	3,066	0.10%
2023/09/21	3	79.30	2	79.40	78.70	1	3,040	0.03%
2023/09/20	4	80.42	7	79.26	79.10	-3	2,972	-0.10%
2023/09/19	2	81.25	0	0.00	81.40	2	2,883	0.07%
2023/09/18	27.1	83.24	18.2	83.32	82.30	8.9	2,756	0.32%
2023/09/15	2	78.90	1	78.70	78.70	1	2,391	0.04%
2023/09/14	1	77.70	2	78.55	78.40	-1	2,341	-0.04%
2023/09/13	2	76.40	0	76.61	76.90	2	2,285	0.09%
2023/09/12	1.1	75.64	5	76.50	76.00	-3.9	2,250	-0.18%
2023/09/11	1	77.52	15.1	76.91	79.00	-14.1	2,131	-0.66%
2023/09/08	1	73.60	0	0.00	73.60	1	1,974	0.05%
2023/09/06	1	75.10	3	75.37	74.80	-2	2,032	-0.10%
2023/09/05	23	76.17	12	75.56	75.00	11	1,975	0.56%
2023/09/04	0	0.00	1	73.59	73.70	-1	1,790	-0.06%
2023/09/01	0	0.00	3	72.83	72.00	-3	1,787	-0.17%
2023/08/31	0	72.40	1	72.20	72.40	-1	1,793	-0.05%
2023/08/30	2	70.40	2	71.00	71.40	0	1,794	0.00%
2023/08/29	1	69.90	1	69.90	70.00	0	1,791	0.00%
2023/08/28	1	69.40	0	0.00	68.60	1	1,803	0.06%
2023/08/24	1	69.90	11	69.90	69.80	-10	1,872	-0.53%
2023/08/23	1	69.50	0	0.00	69.10	1	1,905	0.05%
2023/08/18	1	70.20	0	0.00	70.00	1	2,004	0.05%
2023/08/17	0	0.00	1	70.60	71.10	-1	2,020	-0.05%
2023/08/16	0	0.00	1	70.30	69.40	-1	2,040	-0.05%
2023/08/11	1	68.60	5	69.54	68.60	-4	2,086	-0.19%
2023/08/10	3	70.63	11	71.85	69.40	-8	2,148	-0.37%
2023/08/09	2	69.80	0	0.00	70.00	2	2,130	0.09%
2023/08/08	1	70.90	0	0.00	70.70	1	2,125	0.05%
2023/08/07	4	71.95	0	0.00	72.00	4	2,154	0.19%
2023/08/04	2	71.70	0	0.00	72.10	2	2,211	0.09%
2023/08/02	8	72.18	0	0.00	72.10	8	2,278	0.35%
2023/08/01	5	72.58	20	72.83	73.00	-15	2,412	-0.62%
2023/07/31	9	72.14	0	0.00	71.50	9	2,432	0.37%
2023/07/28	7	72.93	10	73.75	73.10	-3	2,435	-0.12%
2023/07/27	7.1	72.16	15	72.60	72.50	-7.9	2,419	-0.33%
2023/07/26	1	69.10	0	0.00	68.80	1	2,367	0.04%
2023/07/24	4	70.70	0	0.00	69.80	4	2,434	0.16%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	10	73.05	13	73.31	72.90	-3	2,510	-0.12%
2023/07/19	3	71.13	3	72.20	70.70	0	2,488	0.00%
2023/07/18	4	71.08	0	0.00	70.50	4	2,520	0.16%
2023/07/17	2	70.80	0	0.00	71.50	2	2,570	0.08%
2023/07/14	1	70.90	0	0.00	71.00	1	2,667	0.04%
2023/07/13	1	71.20	0	0.00	71.30	1	2,744	0.04%
2023/07/12	2	71.80	0	0.00	71.70	2	2,812	0.07%
2023/07/11	1	72.30	0	0.00	71.90	1	2,972	0.03%
2023/07/10	6	72.63	0	0.00	72.00	6	3,122	0.19%
2023/07/07	6	75.53	0	0.00	75.40	6	3,481	0.17%
2023/07/05	2	78.00	0	0.00	77.50	2	3,792	0.05%
2023/07/03	1	77.70	0	0.00	77.20	1	4,030	0.02%
2023/06/29	1	78.91	0	0.00	79.10	1	4,028	0.03%
2023/06/28	0	0.00	1	78.60	78.20	-1	4,063	-0.02%
2023/06/27	1	77.70	1	78.80	77.70	0	4,110	0.00%
2023/06/21	1	80.10	0	0.00	80.00	1	4,150	0.02%
2023/06/19	1	82.10	1	82.80	81.90	0	4,287	0.00%
2023/06/16	0	0.00	0	82.10	82.30	0	4,546	0.00%
2023/06/15	1	82.10	0	0.00	82.10	1	4,682	0.02%
2023/06/14	1	84.40	0	0.00	83.00	1	4,689	0.02%
2023/06/13	0	0.00	10	84.60	85.00	-10	4,690	-0.21%
2023/06/12	1	85.60	4	84.55	85.50	-3	4,682	-0.06%
2023/06/09	2	82.65	5	82.74	82.50	-3	4,657	-0.06%
2023/06/08	1	82.11	0	0.00	82.30	1	4,711	0.02%
2023/06/06	5	82.60	1	82.30	82.10	4	4,774	0.08%
2023/06/05	1	84.60	3	84.77	84.30	-2	4,783	-0.04%
2023/06/02	10	83.20	6	83.53	83.50	4	4,785	0.08%
2023/06/01	1	83.20	2	84.20	83.20	-1	4,809	-0.02%
2023/05/31	1	85.30	4	85.03	85.00	-3	4,830	-0.06%
2023/05/30	0	0.00	1	83.80	84.00	-1	4,864	-0.02%
2023/05/29	2	83.70	0	0.00	83.70	2	4,962	0.04%
2023/05/26	3	81.57	2	81.70	81.70	1	5,002	0.02%
2023/05/23	1	82.30	1	82.40	82.40	0	5,182	0.00%
2023/05/22	1	80.80	3	81.00	81.00	-2	5,231	-0.04%
2023/05/19	0	79.50	9	79.60	80.10	-9	5,370	-0.17%
2023/05/18	0	0.00	2	79.70	79.70	-2	5,492	-0.04%
2023/05/17	0	0.00	5	78.42	78.70	-5	5,465	-0.09%
2023/05/16	12	76.97	16	77.53	77.10	-4	5,439	-0.07%
2023/05/12	0	0.00	1	74.30	74.20	-1	5,372	-0.02%
2023/05/11	4	74.50	1	76.19	74.10	3	5,389	0.06%
2023/05/10	1	75.60	5	75.64	75.70	-4	5,416	-0.07%
2023/05/09	12	75.01	1	73.80	73.80	11	5,407	0.20%
2023/05/08	10	76.36	5	76.84	76.00	5	5,381	0.09%
2023/05/05	5	79.52	2	79.20	80.50	3	5,271	0.06%
2023/05/04	10	77.80	27	78.17	78.00	-17	5,318	-0.32%
2023/05/03	2	78.70	0	0.00	78.50	2	5,364	0.04%
2023/05/02	6	79.83	7	79.81	79.80	-1	5,400	-0.02%
2023/04/28	14	80.08	3	81.27	79.10	11	5,442	0.20%
2023/04/27	2	79.40	1	79.50	78.90	1	5,371	0.02%
2023/04/26	4	78.08	0	0.00	78.70	4	5,359	0.07%
2023/04/25	7	79.69	2	80.40	79.00	5	5,334	0.09%
2023/04/24	0	0.00	10	82.34	82.20	-10	5,277	-0.19%
2023/04/21	4	81.71	1	81.20	81.50	3	5,285	0.06%
2023/04/20	6	83.27	1	83.00	83.20	5	5,273	0.09%
2023/04/19	16	85.92	0	0.00	85.10	16	5,294	0.30%
2023/04/18	3	87.77	1.1	88.18	87.80	1.9	5,295	0.04%
2023/04/17	0	89.30	0	0.00	89.30	0	5,247	0.00%
2023/04/14	17	89.88	7	89.71	89.40	10	5,271	0.19%
2023/04/13	22.1	88.80	4	88.90	87.80	18.1	5,269	0.34%
2023/04/12	32.1	90.91	16.2	91.13	91.40	15.9	5,117	0.31%
2023/04/11	7	86.09	16.2	85.75	86.90	-9.1	4,723	-0.19%
2023/04/10	4	82.68	2	81.25	81.70	2	4,506	0.04%
2023/04/07	2.1	82.77	32.9	83.30	83.00	-30.8	4,459	-0.69%
2023/04/06	10	76.43	0	0.00	78.00	10	4,231	0.24%
2023/03/31	1	77.60	0	0.00	77.50	1	4,214	0.02%
2023/03/30	0	0.00	4	77.75	77.50	-4	4,218	-0.09%
2023/03/29	1	77.30	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	0.00	2	78.60	78.80	-2	4,247	-0.05%
2023/03/24	1	78.30	5	78.30	78.50	-4	4,260	-0.09%
2023/03/23	4	77.45	22	77.42	77.50	-18	4,255	-0.42%
2023/03/22	2.1	79.48	1	80.20	78.80	1.1	4,202	0.03%
2023/03/21	49	80.48	23	81.83	80.90	26	4,105	0.63%
2023/03/20	5	78.06	5	78.99	81.00	0	3,858	0.00%
2023/03/16	0	0.00	2	75.10	74.60	-2	3,706	-0.05%
2023/03/14	3	74.80	0	0.00	74.80	3	3,704	0.08%
2023/03/10	0	0.00	4	74.70	74.20	-4	3,704	-0.11%
2023/03/09	0	0.00	5	76.80	76.30	-5	3,732	-0.13%
2023/03/07	0	0.00	6	76.08	76.10	-6	3,711	-0.16%
2023/03/06	0	0.00	3	76.17	75.80	-3	3,708	-0.08%
2023/03/03	1	75.00	1	75.80	75.00	0	3,693	0.00%
2023/03/02	4	75.00	1	76.60	74.70	3	3,712	0.08%
2023/03/01	1	72.34	9	76.28	76.90	-8	3,645	-0.22%
2023/02/24	2	72.20	0.4	72.50	71.90	1.6	3,589	0.04%
2023/02/23	0	0.00	2	74.00	74.20	-2	3,562	-0.06%
2023/02/22	5	73.90	0	0.00	73.20	5	3,597	0.14%
2023/02/21	18	77.03	21	76.86	77.00	-3	3,620	-0.08%
2023/02/20	6	74.08	19	74.72	75.20	-13	3,691	-0.35%
2023/02/17	7	73.14	18	73.66	74.00	-11	4,151	-0.26%
2023/02/16	5	71.98	9	71.22	72.60	-4	4,027	-0.10%
2023/02/15	2	68.40	0	0.00	68.60	2	4,068	0.05%
2023/02/14	8	70.05	0	0.00	69.50	8	4,204	0.19%
2023/02/13	3	69.60	3	70.10	70.30	0	4,815	0.00%
2023/02/10	4	69.70	6	70.23	69.50	-2	5,014	-0.04%
2023/02/09	5.2	70.52	0	0.00	70.50	5.2	5,118	0.10%
2023/02/08	16.2	71.77	21	71.70	71.50	-4.8	5,150	-0.09%
2023/02/07	7.2	70.42	17	69.66	70.70	-9.8	5,122	-0.19%
2023/02/06	18	69.39	6	69.72	68.80	12	5,101	0.24%
2023/02/03	1	69.30	2	69.70	69.60	-1	5,106	-0.02%
2023/02/02	1	70.10	4	69.55	70.30	-3	5,155	-0.06%
2023/02/01	3	68.30	2	68.40	68.40	1	5,177	0.02%
2023/01/31	0	0.00	18	66.51	66.90	-18	5,197	-0.35%
2023/01/30	0	0.00	9	64.48	65.50	-9	5,194	-0.17%
2023/01/17	6	62.65	4	63.25	62.60	2	5,189	0.04%
2023/01/16	4	62.60	8	62.98	62.60	-4	5,283	-0.08%
2023/01/13	9	63.16	4	64.30	62.40	5	5,404	0.09%
2023/01/12	7	63.61	16	63.90	63.50	-9	5,475	-0.16%
2023/01/11	21	63.89	22	64.06	64.00	-1	5,609	-0.02%
2023/01/10	10	63.40	10	63.85	63.40	0	5,919	0.00%
2023/01/09	6	63.55	10	64.50	63.50	-4	6,065	-0.07%
2023/01/06	21.2	63.59	5	63.30	63.70	16.2	6,035	0.27%
2023/01/05	3	62.10	2	62.60	61.80	1	5,979	0.02%
2023/01/04	14	62.99	15	62.77	62.20	-1	5,993	-0.02%
2023/01/03	8.1	62.15	11	62.25	62.60	-2.9	5,910	-0.05%
2022/12/27	3	60.67	1	60.30	59.80	2	5,866	0.03%
2022/12/26	1	59.00	0	0.00	58.70	1	5,817	0.02%
2022/12/22	0	0.00	1	57.10	58.10	-1	5,827	-0.02%
2022/12/20	1	57.60	0	0.00	56.50	1	5,857	0.02%
2022/12/16	0	0.00	2	61.60	60.50	-2	5,835	-0.03%
2022/12/15	12	62.76	1	63.60	62.60	11	5,786	0.19%
2022/12/13	0	0.00	10	62.80	62.50	-10	5,747	-0.17%
2022/12/12	1	62.40	0	0.00	62.60	1	5,742	0.02%
2022/12/09	7	63.79	0	0.00	63.70	7	5,724	0.12%
2022/12/08	0	0.00	1	64.40	64.00	-1	5,719	-0.02%
2022/12/07	2	65.35	1	66.90	64.30	1	5,716	0.02%
2022/12/06	3	67.00	0	0.00	66.10	3	5,696	0.05%
2022/12/05	2	69.10	2	69.90	68.20	0	5,685	0.00%
2022/12/02	3	67.93	2	68.20	68.00	1	5,654	0.02%
2022/12/01	0	0.00	6	67.53	68.00	-6	5,641	-0.11%
2022/11/30	0	0.00	3	65.73	65.70	-3	5,581	-0.05%
2022/11/29	2	64.25	2	64.15	64.30	0	5,610	0.00%
2022/11/28	1	65.50	0	0.00	64.90	1	5,614	0.02%
2022/11/25	10	65.83	2	65.90	65.20	8	5,617	0.14%
2022/11/24	4	65.83	1	65.90	66.10	3	5,615	0.05%
2022/11/22	23.1	64.22	25	63.32	63.60	-1.9	5,568	-0.03%
2022/11/21	10	66.68	0	0.00	65.50	10	5,547	0.18%
2022/11/18	2	68.10	3	68.97	67.60	-1	5,540	-0.02%
2022/11/17	19	68.63	26	68.91	68.30	-7	5,558	-0.13%
2022/11/16	26	67.19	20	67.73	69.00	6	5,487	0.11%
2022/11/15	112.1	64.23	98.1	64.67	67.40	14	5,320	0.26%	大買/
2022/11/11	8	76.73	19	76.34	75.00	-11	4,998	-0.22%
2022/11/10	23	75.79	22	75.31	75.00	1	4,862	0.02%
2022/11/09	56.1	77.10	60	77.63	76.80	-4	4,819	-0.08%
2022/11/08	3	73.78	13.1	75.16	76.50	-10.1	4,351	-0.23%
2022/11/07	12	69.49	13	69.32	69.60	-1	4,334	-0.02%
2022/11/04	4	65.43	1	66.70	66.60	3	4,277	0.07%
2022/11/03	3	66.90	1	67.40	67.00	2	4,307	0.05%
2022/11/02	6	68.53	0	0.00	67.80	6	4,309	0.14%
2022/11/01	5	67.88	0	0.00	68.00	5	4,366	0.11%
2022/10/31	1	68.60	13	70.29	68.50	-12	4,354	-0.28%
2022/10/28	19	70.22	1	69.90	67.00	18	4,338	0.41%
2022/10/27	5	71.68	15	71.71	72.90	-10	4,307	-0.23%
2022/10/26	2	70.20	5	70.30	70.00	-3	4,326	-0.07%
2022/10/25	4	70.12	4.1	68.76	68.60	-0.1	4,422	0.00%
2022/10/24	0	0.00	10	72.00	69.50	-10	4,469	-0.22%
2022/10/21	20.1	70.97	28.1	72.45	69.90	-7.9	4,596	-0.17%
2022/10/20	12	73.65	6	73.88	74.00	6	4,546	0.13%
2022/10/19	25.1	73.59	13	74.11	74.90	12	4,500	0.27%
2022/10/18	12	73.23	14	72.97	74.00	-2	4,386	-0.05%
2022/10/17	19	69.77	11.5	69.92	70.80	7.5	4,107	0.18%
2022/10/14	0.1	65.45	0	0.00	65.60	0.1	3,981	0.00%
2022/10/13	0.1	60.30	0	0.00	60.00	0.1	4,016	0.00%
2022/10/12	1	65.79	0.1	64.00	65.70	0.9	4,029	0.02%
2022/10/11	2.1	65.03	1	66.10	65.40	1.1	4,023	0.03%
2022/10/07	2	68.00	1	68.60	67.90	1	4,017	0.02%
2022/10/05	2	66.40	4.2	67.06	67.20	-2.2	4,016	-0.05%
2022/10/04	1.2	63.74	4	64.08	64.80	-2.8	4,013	-0.07%
2022/10/03	0.1	61.55	0	0.00	61.70	0.1	4,018	0.00%
2022/09/30	0.1	59.80	3	58.90	61.00	-2.9	4,083	-0.07%
2022/09/29	3	60.43	1	61.50	59.40	2	4,167	0.05%
2022/09/28	7	62.16	5	61.66	59.70	2	4,243	0.05%
2022/09/27	2	62.00	4	61.93	62.70	-2	4,281	-0.05%
2022/09/26	5	62.60	2	62.55	60.80	3	4,336	0.07%
2022/09/21	0	0.00	1	68.30	68.20	-1	4,466	-0.02%
2022/09/20	1	68.80	0	0.00	68.70	1	4,489	0.02%
2022/09/19	0	0.00	1.1	69.00	68.60	-1.1	4,527	-0.02%
2022/09/16	1	70.10	6	70.57	69.50	-5	4,574	-0.11%
2022/09/15	1.1	70.84	2	71.90	71.00	-1	4,639	-0.02%
2022/09/14	5.1	71.08	0	0.00	71.10	5.1	4,722	0.11%
2022/09/13	0	0.00	1	72.20	71.10	-1	4,779	-0.02%
2022/09/12	0.1	70.60	1	70.90	70.70	-1	4,887	-0.02%
2022/09/08	0.1	69.10	0	0.00	69.90	0.1	4,964	0.00%
2022/09/07	1	68.50	0	0.00	68.30	1	4,991	0.02%
2022/09/06	1.1	70.08	1	72.10	69.50	0.1	4,993	0.00%
2022/09/05	6	73.12	1	74.20	71.90	5	4,984	0.10%
2022/09/01	2.1	75.45	3	75.27	75.10	-1	4,958	-0.02%
2022/08/31	3	76.90	1	75.00	77.00	2	4,952	0.04%
2022/08/30	0.1	75.40	0	0.00	74.90	0.1	4,964	0.00%
2022/08/29	9.1	74.61	5	74.72	74.30	4.1	4,984	0.08%
2022/08/26	5.6	78.88	1	77.30	77.30	4.6	4,987	0.09%
2022/08/25	3	78.10	0	0.00	78.10	3	5,040	0.06%
2022/08/24	11.1	78.23	13	78.10	78.00	-2	5,252	-0.04%
2022/08/23	11	76.22	12	76.53	76.60	-1	5,210	-0.02%
2022/08/22	0	0.00	1	78.80	77.80	-1	5,185	-0.02%
2022/08/19	5.1	78.17	6	78.62	77.90	-0.9	5,145	-0.02%
2022/08/18	8.1	76.71	16	77.84	77.80	-7.9	5,075	-0.16%
2022/08/17	21	76.16	9	75.51	75.10	12	4,915	0.24%
2022/08/16	7.2	76.58	6	76.98	76.00	1.2	4,912	0.02%
2022/08/15	26	78.12	20	77.59	78.50	6	4,862	0.12%
2022/08/12	24.1	75.90	21	75.79	75.20	3.1	4,746	0.06%
2022/08/11	2.1	70.63	39	70.91	70.80	-36.9	4,603	-0.80%
2022/08/10	28.1	70.02	3	68.33	70.60	25.1	4,606	0.54%
2022/08/09	12	69.42	35	68.93	68.90	-23	4,544	-0.51%
2022/08/08	32	68.08	6	68.75	69.50	26	4,547	0.57%
2022/08/05	19.1	67.41	1.2	67.59	67.30	17.9	4,483	0.40%
2022/08/04	11.4	66.55	35.1	65.74	66.70	-23.7	4,484	-0.53%
2022/08/03	20.1	67.55	38.1	67.34	67.70	-18	4,456	-0.40%
2022/08/02	10	67.98	18	67.97	66.60	-8	4,450	-0.18%
2022/08/01	34.1	69.91	19	70.18	69.90	15.1	4,395	0.34%
2022/07/29	7.3	74.80	9.9	74.44	74.10	-2.6	4,285	-0.06%
2022/07/28	23.2	78.88	20	78.51	76.60	3.2	4,233	0.08%
2022/07/27	9.5	96.17	5	96.24	96.70	4.5	4,070	0.11%
2022/07/26	12	96.47	1	96.20	96.20	11	4,018	0.27%
2022/07/25	6	99.82	2	100.00	99.00	4	4,036	0.10%
2022/07/22	0	0.00	7.5	102.87	101.50	-7.5	4,072	-0.18%
2022/07/21	1	102.50	2	102.50	102.50	-1	4,139	-0.02%
2022/07/20	3	101.00	2	101.50	101.00	1	4,284	0.02%
2022/07/19	1.7	98.13	3	97.63	98.60	-1.3	4,288	-0.03%
2022/07/18	0	0.00	3	94.47	95.60	-3	4,245	-0.07%
2022/07/15	2	91.50	0	0.00	92.10	2	4,259	0.05%
2022/07/14	1	90.80	3	88.83	91.00	-2	4,246	-0.05%
2022/07/12	2	87.65	0	0.00	86.60	2	4,242	0.05%
2022/07/11	0	0.00	1	89.70	90.00	-1	4,267	-0.02%
2022/07/08	3	90.17	2	90.55	90.60	1	4,246	0.02%
2022/07/07	1	86.70	4	86.53	87.80	-3	4,192	-0.07%
2022/07/05	4	85.90	4	85.28	86.50	0	4,142	0.00%
2022/07/04	0	0.00	2	84.40	83.70	-2	4,137	-0.05%
2022/07/01	6	84.88	10	85.97	81.90	-4	4,170	-0.10%
2022/06/30	3	90.20	3	90.33	90.00	0	4,076	0.00%
2022/06/28	1	94.60	5	94.30	94.70	-4	3,986	-0.10%
2022/06/24	5	93.30	2	93.50	93.70	3	3,952	0.08%
2022/06/23	4	92.40	3	92.73	91.70	1	3,908	0.03%
2022/06/22	4	93.90	2	93.25	91.70	2	3,866	0.05%
2022/06/21	1	97.50	0	0.00	97.50	1	3,801	0.03%
2022/06/20	6	96.42	9	96.13	93.60	-3	3,775	-0.08%
2022/06/17	8	102.44	8	101.94	102.00	0	3,668	0.00%
2022/06/16	4	112.00	3	112.14	107.00	1	3,615	0.03%
2022/06/15	3	113.33	0	0.00	112.50	3	3,608	0.08%
2022/06/14	2	114.00	4	113.75	116.00	-2	3,636	-0.05%
2022/06/13	1	115.00	0	0.00	115.00	1	3,650	0.03%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	3	120.17	1	119.00	118.50	2	3,680	0.05%
2022/06/07	9	120.44	1	120.00	120.00	8	3,688	0.22%
2022/06/06	1	117.50	0	0.00	119.00	1	3,691	0.03%
2022/06/02	35	119.00	34	118.56	119.00	1	3,742	0.03%
2022/06/01	10.1	122.56	29	119.97	121.00	-18.9	3,709	-0.51%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	2	113.75	114.00	-2	3,492	-0.06%
2022/05/27	0	0.00	1	111.50	111.50	-1	3,558	-0.03%
2022/05/26	4	110.75	2	111.00	109.50	2	3,583	0.06%
2022/05/25	3	109.33	4	110.13	110.00	-1	3,758	-0.03%
2022/05/24	1	109.50	20	110.08	109.50	-19	4,117	-0.46%
2022/05/23	8	113.13	2	112.75	113.00	6	4,198	0.14%
2022/05/19	1	118.00	2	115.50	118.50	-1	4,166	-0.02%
2022/05/18	19	118.79	14.2	119.10	118.50	4.8	4,147	0.12%
2022/05/17	1	114.00	8	115.44	115.00	-7	4,103	-0.17%
2022/05/16	4	113.88	0	0.00	113.00	4	4,113	0.10%
2022/05/13	1	116.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0.2	115.00	1	115.50	114.50	-0.8	4,183	-0.02%
2022/05/11	3	114.50	1	115.00	114.50	2	4,171	0.05%
2022/05/10	2	112.00	3	114.83	117.50	-1	4,182	-0.02%
2022/05/09	3	114.50	4	114.63	113.00	-1	4,171	-0.02%
2022/05/06	1	116.00	1	117.50	117.00	0	4,173	0.00%
2022/05/05	3	120.33	3	121.33	119.50	0	4,177	0.00%
2022/05/04	3.1	118.34	16	119.47	119.00	-13	4,159	-0.31%
2022/05/03	1	117.00	1	116.00	117.00	0	4,139	0.00%
2022/04/29	2	116.00	1	119.00	116.00	1	4,183	0.02%
2022/04/28	2	114.00	1	116.00	115.50	1	4,171	0.02%
2022/04/27	15	113.20	5	113.70	116.00	10	4,117	0.24%
2022/04/26	37	120.58	12	122.00	119.00	25	4,020	0.62%
2022/04/25	1	116.00	0	0.00	118.50	1	3,885	0.03%
2022/04/21	1	121.50	0	126.00	125.50	1	3,937	0.03%
2022/04/19	1	122.50	0.2	122.17	121.00	0.9	4,027	0.02%
2022/04/15	14	126.39	2	123.25	122.50	12	4,097	0.29%
2022/04/13	0	0.00	7	128.14	128.50	-7	4,267	-0.16%
2022/04/12	7	127.36	1	127.00	128.00	6	4,364	0.14%
2022/04/11	16	127.59	22	127.27	126.00	-6	4,512	-0.13%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	16	136.13	14	137.86	131.00	2	4,502	0.04%
2022/04/06	5	142.70	0	0.00	142.50	5	4,416	0.11%
2022/03/30	0	0.00	2	149.75	148.00	-2	4,706	-0.04%
2022/03/29	0	0.00	2	147.50	148.00	-2	4,718	-0.04%
2022/03/28	2	146.75	1	146.50	147.00	1	4,760	0.02%
2022/03/25	3	150.83	2	151.00	149.50	1	4,806	0.02%
2022/03/24	0	0.00	8	150.69	152.00	-8	4,901	-0.16%
2022/03/23	7	151.71	6	150.42	151.50	1	4,982	0.02%
2022/03/22	3	147.67	0	0.00	148.00	3	5,150	0.06%
2022/03/21	2	151.00	7	150.50	150.00	-5	5,207	-0.10%
2022/03/18	0	0.00	3	148.83	149.00	-3	5,238	-0.06%
2022/03/17	9	148.33	11	148.32	148.00	-2	5,245	-0.04%
2022/03/16	6	144.08	5	144.30	145.00	1	5,277	0.02%
2022/03/15	3	144.83	11	143.82	144.00	-8	5,332	-0.15%
2022/03/14	4	146.13	1	147.00	148.00	3	5,398	0.06%
2022/03/11	1	144.50	0	0.00	145.00	1	5,615	0.02%
2022/03/10	9	149.89	3	149.67	148.00	6	5,715	0.10%
2022/03/09	13	146.08	1	145.50	146.00	12	5,782	0.21%
2022/03/08	8	144.38	10	147.70	142.50	-2	5,897	-0.03%
2022/03/07	2	147.25	1	148.50	147.00	1	5,927	0.02%
2022/03/04	2	154.75	2	153.75	153.00	0	5,994	0.00%
2022/03/03	0	0.00	0.4	156.38	156.00	-0.4	6,127	-0.01%
2022/03/02	5.5	156.74	7	157.14	156.50	-1.5	6,211	-0.02%
2022/03/01	5	153.40	0	0.00	153.50	5	6,202	0.08%
2022/02/25	8	156.50	2	156.75	152.00	6	6,280	0.10%
2022/02/24	39	156.32	31	155.21	156.00	8	6,265	0.13%
2022/02/23	2	151.25	2	153.00	154.50	0	6,083	0.00%
2022/02/21	1.1	147.73	0	0.00	149.50	1.1	7,504	0.01%
2022/02/18	0	0.00	2	148.25	150.00	-2	8,235	-0.02%
2022/02/17	3	148.50	1	149.50	149.50	2	8,303	0.02%
2022/02/16	2	148.00	4	148.25	147.50	-2	8,404	-0.02%
2022/02/15	2	147.25	4	146.50	146.00	-2	8,455	-0.02%
2022/02/14	0	0.00	20	150.00	149.50	-20	8,475	-0.24%
2022/02/11	0	0.00	20	153.00	152.50	-20	8,516	-0.23%
2022/02/10	7	156.07	0	0.00	153.50	7	8,699	0.08%
2022/02/09	4	155.25	6	155.17	156.50	-2	8,765	-0.02%
2022/02/08	1	152.00	3	151.33	153.00	-2	8,868	-0.02%
2022/02/07	23	143.26	1	145.50	146.50	22	8,910	0.25%
2022/01/26	0	0.00	1	147.50	145.50	-1	8,992	-0.01%
2022/01/25	22	145.82	11.3	147.24	145.00	10.7	9,153	0.12%
2022/01/24	2	147.25	15	148.23	149.50	-13	9,426	-0.14%
2022/01/21	3	150.33	2.2	150.59	149.50	0.8	9,663	0.01%
2022/01/20	3	153.33	0.1	155.50	154.00	2.9	10,078	0.03%
2022/01/19	15	154.50	5	154.70	155.00	10	10,230	0.10%
2022/01/18	6	157.83	3	160.00	155.50	3	10,457	0.03%
2022/01/17	2	155.00	2	156.50	157.50	0	10,516	0.00%
2022/01/14	2	150.00	2.1	149.57	152.00	-0.1	10,633	0.00%
2022/01/13	11	155.59	0	0.00	155.00	11	11,031	0.10%
2022/01/12	11	156.77	14	157.68	156.00	-3	11,081	-0.03%
2022/01/11	6	160.50	1	160.50	159.00	5	11,147	0.04%
2022/01/10	0	0.00	8	161.06	163.50	-8	11,206	-0.07%
2022/01/07	7	161.64	2	159.00	159.00	5	11,373	0.04%
2022/01/06	2	163.00	17	162.82	163.00	-15	11,458	-0.13%
2022/01/05	4.1	169.23	5	167.20	167.50	-0.9	11,517	-0.01%
2022/01/04	112	174.35	108	176.75	172.50	4	11,520	0.03%	大買/大賣/
2022/01/03	1	175.50	7.3	175.29	176.50	-6.3	11,503	-0.05%
2021/12/30	2	172.00	4	171.63	171.50	-2	11,577	-0.02%
2021/12/29	1	171.50	2	172.00	171.00	-1	11,897	-0.01%
2021/12/28	1.3	171.92	8	173.44	171.00	-6.7	12,314	-0.05%
2021/12/27	1	168.00	4	171.62	173.00	-3	12,392	-0.02%
2021/12/24	2	170.00	3	169.85	167.50	-1	12,543	-0.01%
2021/12/23	2.1	171.24	1.4	171.86	170.50	0.7	12,641	0.01%
2021/12/22	4	171.88	4	171.88	171.00	0	12,757	0.00%
2021/12/21	3	171.50	3	172.50	172.50	0	12,817	0.00%
2021/12/20	6	171.67	4	171.50	170.50	2	12,865	0.02%
2021/12/17	7	171.14	6	170.67	170.00	1	12,878	0.01%
2021/12/16	9	173.06	6	172.67	173.00	3	12,975	0.02%
2021/12/15	0	0.00	7.7	163.06	167.50	-7.7	12,895	-0.06%
2021/12/14	2	163.00	15.2	163.48	160.50	-13.2	12,907	-0.10%
2021/12/13	5	167.50	1	166.50	167.00	4	12,940	0.03%
2021/12/10	2	165.54	7	166.21	165.50	-5	13,087	-0.04%
2021/12/09	4.1	171.85	10	170.50	169.00	-5.9	13,075	-0.05%
2021/12/08	2.3	173.87	4	174.13	173.00	-1.7	13,121	-0.01%
2021/12/07	22	176.59	7	172.64	173.00	15	13,391	0.11%
2021/12/06	4	171.75	1	173.49	172.50	3	13,493	0.02%
2021/12/03	6	170.08	9	169.56	170.50	-3	13,607	-0.02%
2021/12/02	25	171.64	22	169.95	166.50	3	13,776	0.02%
2021/12/01	5	167.40	8	166.88	169.50	-3	14,020	-0.02%
2021/11/30	13	167.08	3	167.17	166.00	10	14,345	0.07%
2021/11/29	2	157.00	9	159.39	163.50	-7	14,557	-0.05%
2021/11/26	12	164.38	10	166.55	162.50	2	14,708	0.01%
2021/11/25	4	170.38	3	170.83	168.00	1	15,011	0.01%
2021/11/24	7	168.57	5	170.50	169.00	2	15,081	0.01%
2021/11/23	3	172.48	10	171.95	169.00	-7	15,233	-0.05%
2021/11/22	5	176.80	16	175.63	176.50	-11	15,337	-0.07%
2021/11/19	29	174.26	30	176.80	172.50	-1	15,709	-0.01%
2021/11/18	58	176.51	22	179.14	173.50	36	15,879	0.23%
2021/11/17	16	163.75	25	166.80	171.50	-9	15,099	-0.06%
2021/11/16	10.1	158.48	12	156.58	156.00	-1.9	14,940	-0.01%
2021/11/15	13	158.69	7	157.93	156.50	6	15,536	0.04%
2021/11/12	1	155.00	5	154.50	155.00	-4	16,770	-0.02%
2021/11/11	1	154.50	1	154.50	154.50	0	16,996	0.00%
2021/11/10	0	0.00	1	154.50	152.50	-1	17,198	-0.01%
2021/11/09	7	155.79	26	156.06	155.50	-19	17,489	-0.11%
2021/11/08	23	151.30	18	150.75	152.00	5	17,513	0.03%
2021/11/05	2	147.75	4	148.00	148.50	-2	17,807	-0.01%
2021/11/04	2.2	147.00	3	145.00	144.50	-0.8	18,007	0.00%
2021/11/03	5	145.90	2	146.75	148.50	3	18,247	0.02%
2021/11/02	23	146.33	6	147.42	144.00	17	18,473	0.09%
2021/11/01	21	152.95	13	154.92	150.00	8	18,641	0.04%
2021/10/29	21	165.14	16	162.84	160.00	5	18,846	0.03%
2021/10/28	12	164.71	44	164.84	164.00	-32	19,154	-0.17%
2021/10/27	14	155.89	13	156.69	158.50	1	19,858	0.01%
2021/10/26	8	154.06	15	154.67	152.50	-7	20,775	-0.03%
2021/10/25	32	148.63	28	145.57	149.00	4	21,535	0.02%
2021/10/22	39	148.45	61	149.72	148.00	-22	22,191	-0.10%
2021/10/21	49	156.47	31	152.32	151.00	18	22,793	0.08%
2021/10/20	32	146.17	37	146.82	147.00	-5	23,424	-0.02%
2021/10/19	16	145.91	75	144.57	145.50	-59	24,926	-0.24%
2021/10/18	3.1	142.75	2	140.50	143.00	1.1	25,500	0.00%
2021/10/15	90	140.16	1	141.00	141.00	89	25,649	0.35%
2021/10/14	1	136.50	5	137.30	139.00	-4	25,598	-0.02%
2021/10/13	2	135.00	3	135.83	134.00	-1	25,541	0.00%
2021/10/12	26	139.25	25	141.56	139.00	1	25,547	0.00%
2021/10/08	4	146.63	1	148.50	145.00	3	25,639	0.01%
2021/10/07	1	147.00	1	146.50	147.00	0	25,668	0.00%
2021/10/06	42.2	146.20	39	145.60	140.00	3.2	25,703	0.01%
2021/10/05	39	148.09	33	142.97	150.50	6	25,490	0.02%
2021/10/04	23	145.67	27	146.26	139.50	-4	25,173	-0.02%
2021/10/01	14	150.75	16.4	149.85	148.50	-2.4	25,123	-0.01%
2021/09/30	12	151.63	6	155.42	155.00	6	25,106	0.02%
2021/09/29	3	155.34	0	0.00	153.50	3	25,212	0.01%
2021/09/28	5	166.40	8	164.50	162.00	-3	25,688	-0.01%
2021/09/27	2	170.00	4	167.50	168.00	-2	25,883	-0.01%
2021/09/24	3	165.83	4	164.88	164.00	-1	26,181	0.00%
2021/09/23	10	161.50	13	159.15	161.00	-3	26,339	-0.01%
2021/09/22	6.4	161.97	5	161.00	160.50	1.4	26,604	0.01%
2021/09/17	9	165.67	1	166.00	169.50	8	26,950	0.03%
2021/09/16	5.1	166.20	3	168.17	165.50	2.1	27,110	0.01%
2021/09/15	15.5	167.35	25	168.60	165.00	-9.5	27,266	-0.03%
2021/09/14	18	175.78	0	0.00	176.50	18	27,647	0.07%
2021/09/13	12	178.38	11	178.23	175.00	1	28,072	0.00%
2021/09/10	35.2	183.28	25	182.90	179.00	10.2	28,528	0.04%
2021/09/09	12	177.67	10	180.85	179.50	2	28,530	0.01%
2021/09/08	4	169.38	13	169.85	169.00	-9	28,671	-0.03%
2021/09/07	16.1	175.39	16	176.72	176.50	0.1	29,141	0.00%
2021/09/06	22.1	177.06	22	172.66	174.50	0	29,420	0.00%
2021/09/03	144.3	183.42	145	181.35	180.50	-0.7	29,785	0.00%	大買/大賣/
2021/09/02	38	194.02	64	187.55	186.00	-26	30,498	-0.09%
2021/09/01	15.1	193.51	17	195.24	195.50	-1.9	31,476	-0.01%
2021/08/31	32	194.09	14	193.04	191.50	18	32,096	0.06%
2021/08/30	5	190.40	3	189.17	189.00	2	32,647	0.01%
2021/08/27	3	188.17	5	187.50	190.50	-2	33,242	-0.01%
2021/08/26	6.2	193.31	2.1	190.31	190.50	4.1	34,115	0.01%
2021/08/25	29	193.21	51	194.31	193.50	-22	35,424	-0.06%
2021/08/24	70.4	194.37	9	195.44	190.00	61.4	35,921	0.17%
2021/08/23	14.5	200.02	166	199.56	202.00	-151.5	36,217	-0.42%	大賣/鉅額交易
2021/08/20	270	193.26	122.4	190.71	190.50	147.6	36,492	0.40%	大買/大賣/鉅額交易
2021/08/19	125.7	194.06	51.1	200.31	189.50	74.5	36,702	0.20%	大買/
2021/08/18	51	195.37	120.1	194.42	208.00	-69.1	36,877	-0.19%	大賣/
2021/08/17	13.4	213.87	9.3	215.74	207.50	4.1	37,064	0.01%
2021/08/16	12	223.33	9	223.00	221.00	3	37,988	0.01%
2021/08/13	21.1	232.87	11.1	231.59	224.00	10	38,240	0.03%
2021/08/12	11.2	238.18	7	237.21	236.50	4.2	38,758	0.01%
2021/08/11	13.2	242.70	13	238.23	237.00	0.2	39,687	0.00%
2021/08/10	6.1	251.49	4	255.25	248.50	2.1	39,841	0.01%
2021/08/09	31.1	259.14	29.2	261.68	252.00	1.9	40,193	0.00%
2021/08/06	13.5	267.17	13	269.19	269.50	0.5	41,121	0.00%
2021/08/05	50.3	267.31	102.1	267.94	265.50	-51.7	41,868	-0.12%	大賣/
2021/08/04	274.3	274.17	274	276.64	274.00	0.3	42,818	0.00%	大買/大賣/
2021/08/03	46	286.28	34.1	285.66	282.50	11.9	42,779	0.03%
2021/08/02	118	284.91	157.1	286.91	280.00	-39.1	42,832	-0.09%	大買/大賣/
2021/07/30	215.6	291.88	176.1	276.08	276.50	39.5	42,231	0.09%	大買/大賣/
2021/07/29	319	276.09	356	265.12	275.00	-37	41,722	-0.09%	大買/大賣/
2021/07/28	146.4	265.85	127	277.12	261.00	19.4	41,284	0.05%	大買/大賣/
2021/07/27	158	279.14	156	282.91	290.00	2	41,322	0.00%	大買/大賣/
2021/07/26	514.2	279.34	506.1	282.29	276.00	8.1	40,993	0.02%	大買/大賣/
2021/07/23	62.5	262.92	64.1	264.08	270.50	-1.6	40,197	0.00%
2021/07/22	41	238.94	72	234.93	246.00	-31	39,107	-0.08%
2021/07/21	1	218.00	11	217.42	224.00	-10	38,837	-0.03%
2021/07/20	5	219.60	5	219.70	214.00	0	39,098	0.00%
2021/07/19	3	225.83	4	226.88	226.00	-1	39,414	0.00%
2021/07/16	2	224.00	4	226.50	225.50	-2	39,721	-0.01%
2021/07/15	3	219.50	14	222.68	224.50	-11	40,297	-0.03%
2021/07/14	5	214.10	4.1	212.16	215.50	1	41,013	0.00%
2021/07/13	7.2	217.18	5	218.20	210.00	2.2	41,311	0.01%
2021/07/12	3	223.17	15.2	221.54	221.00	-12.2	42,235	-0.03%
2021/07/09	3	221.67	5.1	221.84	220.50	-2.1	43,038	0.00%
2021/07/08	16	226.88	13.2	225.55	225.00	2.8	43,962	0.01%
2021/07/07	33	230.32	28.4	225.79	224.00	4.6	44,613	0.01%
2021/07/06	34	233.63	18	230.56	231.00	16	45,041	0.04%
2021/07/05	28.2	238.26	36	239.54	238.50	-7.8	45,758	-0.02%
2021/07/02	10	228.95	17	227.50	228.00	-7	45,754	-0.02%
2021/07/01	57	225.20	58	228.53	222.00	-1	45,948	0.00%
2021/06/30	16	223.75	23	222.96	226.00	-7	46,289	-0.02%
2021/06/29	175.3	232.25	176	235.71	219.00	-0.8	46,999	0.00%	大買/大賣/
2021/06/28	59.1	226.72	67	228.43	233.00	-7.9	46,737	-0.02%
2021/06/25	15	220.70	15	220.73	220.00	0	46,470	0.00%
2021/06/24	31.5	216.76	35.2	219.29	217.00	-3.7	46,369	-0.01%
2021/06/23	46	221.53	34	220.21	217.50	12	46,246	0.03%
2021/06/22	27.1	213.76	24	213.04	212.50	3.1	45,753	0.01%
2021/06/21	19	212.33	14.1	209.67	208.00	4.9	45,360	0.01%
2021/06/18	31.2	227.37	20	224.85	222.50	11.2	44,912	0.02%
2021/06/17	19	223.97	27	224.89	228.50	-8	44,681	-0.02%
2021/06/16	25.5	233.47	32	231.06	223.00	-6.5	44,410	-0.01%
2021/06/15	11.1	244.18	20	244.50	242.50	-9	43,982	-0.02%
2021/06/11	213	245.02	212	245.91	241.00	1	44,896	0.00%	大買/大賣/
2021/06/10	235	246.23	195	247.21	240.00	40	44,973	0.09%	大買/大賣/
2021/06/09	64	239.42	74	240.39	248.00	-10	44,862	-0.02%
2021/06/08	196.4	238.26	167	241.12	230.50	29.4	44,752	0.07%	大買/大賣/
2021/06/07	25.2	229.74	34	232.76	238.00	-8.8	44,289	-0.02%
2021/06/04	380.1	228.40	384.3	230.50	226.50	-4.2	43,743	-0.01%	大買/大賣/
2021/06/03	113.6	222.18	114.3	225.39	230.00	-0.8	43,243	0.00%	大買/大賣/
2021/06/02	593.2	230.36	568	235.12	216.00	25.2	42,269	0.06%	大買/大賣/
2021/06/01	26	226.17	127	227.48	232.50	-101	40,906	-0.25%	大賣/
2021/05/31	108.1	207.90	54	208.71	211.50	54.1	39,973	0.14%	大買/
2021/05/28	90.3	205.51	81	204.07	199.50	9.3	39,364	0.02%
2021/05/27	18	196.83	20	197.60	200.00	-2	39,070	-0.01%
2021/05/26	136.3	196.99	127.7	199.86	192.50	8.6	38,520	0.02%	大買/大賣/
2021/05/25	227.2	201.50	227	200.90	199.50	0.2	37,898	0.00%	大買/大賣/
2021/05/24	423.1	190.01	441	177.20	190.00	-17.9	36,643	-0.05%	大買/大賣/
2021/05/21	62.1	171.55	60	174.63	176.00	2.1	35,838	0.01%
2021/05/20	421.2	173.33	370.6	176.83	169.00	50.6	35,635	0.14%	大買/大賣/
2021/05/19	336	173.30	379	172.73	179.00	-43	35,152	-0.12%	大買/大賣/
2021/05/18	16	159.50	21.4	159.14	163.00	-5.4	34,334	-0.02%
2021/05/17	316	158.01	306.2	160.96	148.50	9.8	34,113	0.03%	大買/大賣/
2021/05/14	349.2	177.11	319.2	181.02	164.50	30.1	33,842	0.09%	大買/大賣/
2021/05/13	260	166.29	292.3	167.19	171.00	-32.3	32,760	-0.10%	大買/大賣/
2021/05/12	137	158.14	134	156.95	161.00	3	31,940	0.01%	大買/大賣/
2021/05/11	191	167.02	180.1	170.70	162.50	10.9	30,804	0.04%	大買/大賣/
2021/05/10	43	184.73	17	188.85	180.50	26	30,623	0.08%
2021/05/07	7	179.93	14	182.39	183.00	-7	30,225	-0.02%
2021/05/06	6	174.83	20.1	171.90	171.00	-14.1	29,853	-0.05%
2021/05/05	104	185.16	99	186.62	172.50	5	29,380	0.02%	大買/
2021/05/04	124	180.49	125.1	183.01	191.50	-1.1	29,111	0.00%	大買/大賣/
2021/05/03	16.1	187.30	6	182.33	179.50	10.1	28,545	0.04%
2021/04/29	56.1	200.58	72	200.85	199.00	-15.9	28,395	-0.06%
2021/04/28	15.1	203.29	24	202.17	201.00	-8.9	28,586	-0.03%
2021/04/27	28	201.91	25	198.70	195.50	3	28,353	0.01%
2021/04/26	64	196.15	56	199.01	196.50	8	28,220	0.03%
2021/04/23	24.1	185.45	27	188.39	193.50	-2.9	28,108	-0.01%
2021/04/22	28.4	185.04	29	179.38	176.00	-0.6	28,446	0.00%
2021/04/21	20	172.20	26.6	175.95	179.00	-6.6	28,387	-0.02%
2021/04/20	55.2	198.33	37.2	197.49	182.00	18.1	27,900	0.06%
2021/04/19	36.2	204.18	33	200.52	198.50	3.2	27,235	0.01%
2021/04/16	89	227.85	74	229.45	220.50	15	27,122	0.06%
2021/04/15	41	205.35	60	214.29	220.00	-19	26,314	-0.07%
2021/04/14	342.2	198.61	350.1	198.55	200.00	-7.9	25,679	-0.03%	大買/大賣/
2021/04/13	270.2	211.81	234	208.49	202.50	36.2	24,924	0.15%	大買/大賣/
2021/04/12	144	205.75	159	210.73	202.50	-15	24,342	-0.06%	大買/大賣/
2021/04/09	341.1	231.21	326	235.16	225.00	15.1	23,930	0.06%	大買/大賣/
2021/04/08	41	224.85	43	232.40	236.50	-2	23,464	-0.01%
2021/04/07	23	217.17	36	214.93	215.00	-13	23,107	-0.06%
2021/04/06	5	214.40	9	217.17	218.50	-4	22,891	-0.02%
2021/04/01	326	193.02	331	188.82	199.00	-5	22,675	-0.02%	大買/大賣/
2021/03/31	21	184.48	16.3	180.58	181.00	4.7	22,011	0.02%
2021/03/30	25	178.70	5.2	183.02	183.50	19.8	22,479	0.09%
2021/03/29	13	171.50	4	171.75	174.00	9	22,643	0.04%
2021/03/26	6	151.75	26	154.06	158.50	-20	23,226	-0.09%
2021/03/25	27	145.02	21	147.05	144.50	6	23,434	0.03%
2021/03/24	24.1	151.26	5	151.50	148.00	19.1	23,608	0.08%
2021/03/23	15	155.57	0	0.00	152.00	15	23,801	0.06%
2021/03/22	6	155.08	26	152.48	154.00	-20	24,108	-0.08%
2021/03/19	5	150.90	3.7	159.18	159.00	1.3	24,041	0.01%
2021/03/18	29.1	147.89	44	148.89	152.50	-14.9	23,912	-0.06%
2021/03/17	175.1	140.13	178	141.74	139.00	-2.9	23,843	-0.01%	大買/大賣/
2021/03/16	4.3	143.58	27	144.43	148.50	-22.7	22,616	-0.10%
2021/03/15	36	130.97	51.1	131.64	135.00	-15.1	21,961	-0.07%
2021/03/12	47	118.85	42.2	118.15	123.00	4.8	21,016	0.02%
2021/03/11	196.5	109.76	218.1	105.26	112.00	-21.6	19,953	-0.11%	大買/大賣/
2021/03/10	33.5	104.69	7	103.14	102.00	26.5	19,630	0.13%
2021/03/09	21.3	98.56	17	99.04	100.00	4.3	19,296	0.02%
2021/03/08	5	100.60	2	96.35	96.10	3	19,365	0.02%
2021/03/05	8	98.96	3	99.70	99.20	5	19,397	0.03%
2021/03/04	2	101.20	3	101.67	101.50	-1	19,409	-0.01%
2021/03/03	4	100.88	8	101.13	101.00	-4	19,427	-0.02%
2021/03/02	57	105.04	49	106.89	104.50	8	19,354	0.04%
2021/02/26	9	101.67	13	102.10	99.80	-4	19,082	-0.02%
2021/02/25	17	103.91	30	103.37	101.00	-13	18,950	-0.07%
2021/02/24	61	111.96	66	111.87	106.50	-5	18,832	-0.03%
2021/02/23	40	111.83	57	111.66	113.50	-17	18,669	-0.09%
2021/02/22	37	105.91	48	108.09	109.00	-11	18,470	-0.06%
2021/02/19	22	100.58	20	102.09	99.70	2	18,188	0.01%
2021/02/18	8	97.95	10	97.45	99.30	-2	17,890	-0.01%
2021/02/17	38	93.62	27	94.04	94.80	11	17,744	0.06%
2021/02/05	52	87.55	59	87.43	88.30	-7	17,606	-0.04%
2021/02/04	4.1	85.25	4	83.15	83.10	0.1	17,491	0.00%
2021/02/03	6	85.13	2	85.00	83.60	4	17,453	0.02%
2021/02/02	4	82.05	2	81.90	81.90	2	17,654	0.01%
2021/01/29	24	88.70	4	87.58	84.00	20	17,492	0.11%
2021/01/28	11	91.09	35	89.58	88.40	-24	17,286	-0.14%
2021/01/27	14	92.25	15	90.57	90.80	-1	17,175	-0.01%
2021/01/26	1	92.00	19	93.91	90.80	-18	17,215	-0.10%
2021/01/25	77	97.56	36	95.90	95.60	41	16,996	0.24%
2021/01/22	17	99.96	11	100.75	101.00	6	17,006	0.04%
2021/01/21	107	96.51	199	96.32	97.90	-92	16,945	-0.54%	大買/大賣/
2021/01/20	15	100.37	2.7	105.38	98.60	12.3	16,813	0.07%
2021/01/19	25	107.86	21	109.57	109.50	4	16,898	0.02%
2021/01/18	27	108.74	31	109.55	108.50	-4	16,782	-0.02%
2021/01/15	171	111.04	175.1	108.43	110.50	-4.1	16,420	-0.02%	大買/大賣/
2021/01/14	51	102.57	56.5	104.73	106.00	-5.5	15,638	-0.03%
2021/01/13	158	97.81	38	98.83	96.60	120	15,309	0.78%	大買/鉅額交易
2021/01/12	17	96.54	10.2	94.79	93.50	6.8	15,066	0.04%
2021/01/11	7	98.06	8	98.29	98.00	-1	14,830	-0.01%
2021/01/08	15.8	93.83	21	92.97	92.90	-5.2	14,485	-0.04%
2021/01/07	6	88.92	24	89.51	91.90	-18	14,161	-0.13%
2021/01/06	13.1	90.73	5	86.24	86.10	8.1	13,867	0.06%
2021/01/05	8.6	88.59	13.6	88.71	87.90	-5	13,629	-0.04%
2021/01/04	16.4	91.95	4.3	91.93	90.70	12.1	13,423	0.09%
2020/12/31	11.7	97.27	7	95.86	93.50	4.7	13,225	0.04%
2020/12/30	6.7	96.53	8	96.31	95.10	-1.3	12,730	-0.01%
2020/12/29	8.4	98.21	5	98.50	95.50	3.4	12,492	0.03%
2020/12/28	33.4	97.42	46.6	98.18	99.00	-13.2	12,246	-0.11%
2020/12/25	48.4	90.22	19	90.68	91.50	29.4	11,791	0.25%
2020/12/24	92.2	86.71	121	86.70	87.50	-28.8	11,465	-0.25%	大賣/
2020/12/23	4	81.30	8.2	82.77	85.00	-4.2	10,799	-0.04%
2020/12/22	59	82.55	49.2	83.47	77.50	9.8	10,442	0.09%
2020/12/21	3.3	76.95	8	79.45	80.80	-4.7	9,725	-0.05%
2020/12/18	13.9	73.03	12.4	72.62	73.50	1.5	9,411	0.02%
2020/12/17	10.1	70.62	1.8	71.91	72.20	8.3	9,180	0.09%
2020/12/16	65	71.90	68	68.00	68.40	-3	8,966	-0.03%
2020/12/15	5.2	69.00	2	68.40	67.70	3.2	8,530	0.04%
2020/12/14	4.4	68.52	0	0.00	68.50	4.4	8,452	0.05%
2020/12/11	7.6	68.26	1	68.10	68.70	6.6	8,405	0.08%
2020/12/10	0	0.00	10	69.33	67.50	-10	8,237	-0.12%
2020/12/09	2.4	69.30	6	68.03	69.90	-3.6	8,013	-0.05%
2020/12/08	3.4	65.64	0	0.00	66.50	3.4	7,848	0.04%
2020/12/07	16.3	63.86	80	64.17	65.10	-63.7	7,784	-0.82%
2020/12/04	4.3	66.00	35.6	66.68	64.80	-31.2	7,756	-0.40%
2020/12/03	28	67.30	9	67.29	67.40	19	7,653	0.25%
2020/12/02	36.4	68.39	6	67.72	66.50	30.4	7,624	0.40%
2020/12/01	82	67.96	108	66.05	65.70	-26	7,342	-0.35%	大賣/
2020/11/30	15.1	65.17	10	65.89	66.60	5.1	7,166	0.07%
2020/11/27	0.1	61.80	0	0.00	62.50	0.1	6,971	0.00%
2020/11/26	5.3	60.82	33.7	60.60	61.90	-28.4	6,865	-0.41%
2020/11/25	3.4	61.34	34	59.57	59.10	-30.6	6,848	-0.45%
2020/11/24	19.9	60.55	30	60.73	60.90	-10.1	6,805	-0.15%
2020/11/23	33.4	61.53	1.3	60.58	60.10	32.1	6,790	0.47%
2020/11/20	21.4	59.28	18	59.61	59.80	3.4	6,750	0.05%
2020/11/19	117.1	58.52	27.7	59.72	58.40	89.4	6,661	1.34%	大買/
2020/11/18	17.1	57.76	37	57.44	57.20	-19.9	6,590	-0.30%
2020/11/17	25	57.90	94	56.83	57.40	-69	6,694	-1.03%
2020/11/16	7	58.11	16.7	56.66	57.00	-9.7	6,670	-0.15%
2020/11/13	119.9	56.91	44	57.32	57.10	75.9	6,614	1.15%	大買/
2020/11/12	40	56.24	62.3	55.20	55.00	-22.3	6,515	-0.34%
2020/11/11	5.4	55.99	105.4	55.69	56.30	-100	6,390	-1.56%	大賣/
2020/11/10	217.5	56.57	171	56.28	56.30	46.5	6,437	0.72%	大買/大賣/
2020/11/09	93	53.68	10.6	53.30	54.80	82.4	6,022	1.37%
2020/11/06	0.3	50.40	0	0.00	49.90	0.3	5,797	0.01%
2020/11/05	40.3	50.62	61	49.83	50.30	-20.7	5,845	-0.35%
2020/11/04	41.4	50.30	66	49.60	50.40	-24.6	5,846	-0.42%
2020/11/03	33	50.28	111	50.73	49.70	-78	5,814	-1.34%	大賣/
2020/11/02	1.8	51.55	2.4	51.51	52.00	-0.6	5,817	-0.01%
2020/10/30	14	52.78	42	52.73	51.20	-28	5,847	-0.48%
2020/10/29	24.2	51.87	7.4	51.62	52.50	16.8	5,939	0.28%
2020/10/28	70.2	50.36	18	51.32	51.20	52.2	5,850	0.89%
2020/10/27	88.8	49.13	29	48.52	48.40	59.8	5,502	1.09%
2020/10/26	8.3	46.48	4	47.04	47.00	4.3	5,212	0.08%
2020/10/14	13	33.81	0	0.00	33.50	13	5,038	0.26%
2020/10/13	5	33.12	0	0.00	33.80	5	5,092	0.10%
2020/10/12	3	33.25	5	33.03	32.60	-2	5,098	-0.04%
2020/10/08	0	0.00	3	34.20	34.15	-3	5,174	-0.06%
2020/10/07	2	33.85	3	33.87	34.00	-1	5,338	-0.02%
2020/10/06	1.1	33.86	3	33.55	33.50	-1.9	5,610	-0.03%
2020/10/05	0	0.00	1	33.25	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	2	32.58	32.70	-2	5,976	-0.03%
2020/09/29	11	32.84	0	0.00	32.30	11	6,154	0.18%
2020/09/28	1	31.00	9	31.58	31.75	-8	6,419	-0.12%
2020/09/25	5	30.87	9	31.50	30.55	-4	6,892	-0.06%
2020/09/23	1	33.85	1	33.55	33.30	0	7,630	0.00%
2020/09/22	3	33.20	0	0.00	33.60	3	7,661	0.04%
2020/09/21	11	33.89	4	34.10	33.40	7	7,659	0.09%
2020/09/18	0	0.00	2	33.25	33.30	-2	7,707	-0.03%
2020/09/17	2	33.30	0	0.00	33.20	2	7,920	0.03%
2020/09/14	1	33.05	1	33.25	33.20	0	8,419	0.00%
2020/09/10	3	33.00	2	33.13	32.65	1	8,504	0.01%
2020/09/08	0	0.00	5	32.65	32.20	-5	8,754	-0.06%
2020/09/07	5	32.35	5	33.00	32.35	0	8,899	0.00%
2020/09/04	5	32.15	0	0.00	32.35	5	9,142	0.05%
2020/09/01	1	32.60	0	0.00	32.55	1	9,341	0.01%
2020/08/31	2	33.20	0	0.00	33.05	2	9,520	0.02%
2020/08/28	0	0.00	5	32.65	32.70	-5	9,623	-0.05%
2020/08/27	6	32.33	0	0.00	32.10	6	9,829	0.06%
2020/08/26	0	0.00	0.4	33.30	33.00	-0.4	9,797	0.00%
2020/08/25	0	0.00	4	33.70	33.25	-4	9,811	-0.04%
2020/08/24	0	0.00	15	33.50	33.20	-15	9,816	-0.15%
2020/08/20	28	33.40	17	33.51	32.95	11	9,864	0.11%
2020/08/18	1	37.00	0	0.00	37.05	1	9,735	0.01%
2020/08/17	4	37.44	2.6	37.24	37.30	1.4	9,709	0.01%
2020/08/14	1	36.75	1	36.40	36.40	0	9,816	0.00%
2020/08/13	0	0.00	5	38.10	36.85	-5	9,891	-0.05%
2020/08/12	3	38.13	0	0.00	37.95	3	9,990	0.03%
2020/08/11	20	35.89	4	36.10	35.85	16	9,929	0.16%
2020/08/10	1	38.00	0	0.00	37.00	1	10,113	0.01%
2020/08/07	2	38.15	0	0.00	37.90	2	10,364	0.02%
2020/08/06	24	37.54	25	38.23	37.50	-1	11,129	-0.01%
2020/08/05	9	38.04	1	38.35	38.45	8	11,261	0.07%
2020/08/04	5	37.55	1	37.20	36.95	4	11,444	0.03%
2020/07/31	2	37.18	36	37.27	36.85	-34	12,486	-0.27%
2020/07/30	5	36.41	12	36.35	36.70	-7	12,943	-0.05%
2020/07/28	3	36.95	14	35.73	35.55	-11	13,258	-0.08%
2020/07/27	19	37.06	15	37.13	36.70	4	13,268	0.03%
2020/07/24	17	37.84	39	37.26	36.00	-22	13,356	-0.16%
2020/07/23	5	37.49	4	37.04	38.00	1	13,411	0.01%
2020/07/22	2	36.63	1	36.20	36.20	1	13,559	0.01%
2020/07/21	6	36.38	2	36.45	36.20	4	13,699	0.03%
2020/07/20	5	35.52	1	35.15	35.85	4	13,805	0.03%
2020/07/17	11	36.13	6	35.38	35.45	5	13,933	0.04%
2020/07/16	2	36.58	3	36.38	36.30	-1	13,969	-0.01%
2020/07/15	0	0.00	20	37.67	36.85	-20	14,073	-0.14%
2020/07/14	80	37.81	18	37.98	37.60	62	14,035	0.44%
2020/07/13	51	38.36	35	38.25	38.35	16	13,921	0.11%
2020/07/10	6	37.14	6	37.33	36.50	0	13,910	0.00%
2020/07/09	13	37.43	71	37.41	37.20	-58	13,865	-0.42%
2020/07/08	20	37.88	65	37.73	37.60	-45	13,782	-0.33%
2020/07/07	3	36.90	19	36.72	37.05	-16	13,740	-0.12%
2020/07/06	78	38.17	25	38.62	38.05	53	13,518	0.39%
2020/07/03	116	35.79	35	35.89	36.95	81	13,152	0.62%	大買/
2020/07/02	1	33.70	5	33.60	33.70	-4	12,618	-0.03%
2020/06/29	5	32.10	80	32.33	32.10	-75	12,586	-0.60%
2020/06/24	5	33.35	0	0.00	33.40	5	12,549	0.04%
2020/06/23	82	34.00	22	33.70	34.10	60	12,422	0.48%
2020/06/22	1	33.00	1	33.10	32.65	0	12,237	0.00%
2020/06/19	1	32.80	1	32.95	32.75	0	12,203	0.00%
2020/06/18	5	32.54	3	32.53	32.40	2	12,136	0.02%
2020/06/17	2	32.20	50	32.15	32.15	-48	12,097	-0.40%
2020/06/16	0	0.00	52	32.03	32.15	-52	12,131	-0.43%
2020/06/15	103	33.45	4	32.30	32.30	99	12,122	0.82%	大買/
2020/06/12	0	0.00	2	32.25	32.65	-2	12,011	-0.02%
2020/06/11	64	33.15	79	32.05	31.65	-15	12,006	-0.12%
2020/06/10	0	0.00	100	32.40	32.45	-100	11,876	-0.84%
2020/06/09	5	32.55	1	32.45	32.45	4	12,063	0.03%
2020/06/08	12	32.85	6	32.72	32.25	6	12,309	0.05%
2020/06/05	72	32.88	1	32.90	32.65	71	12,621	0.56%
2020/06/04	10	32.26	9	32.30	32.30	1	12,878	0.01%
2020/06/03	38	31.81	5	32.17	32.20	33	12,993	0.25%
2020/06/01	2	30.90	2	30.80	30.80	0	13,257	0.00%
2020/05/28	5	30.66	11	30.95	30.15	-6	13,487	-0.04%
2020/05/27	8	30.93	0	0.00	30.80	8	13,504	0.06%
2020/05/26	3	31.12	1	30.75	30.75	2	13,571	0.01%
2020/05/22	4	31.71	0	0.00	31.10	4	13,957	0.03%
2020/05/21	7	32.51	1	32.30	32.30	6	13,961	0.04%
2020/05/20	2	31.73	2	32.10	32.00	0	13,923	0.00%
2020/05/19	1	32.10	8	30.75	31.85	-7	13,972	-0.05%
2020/05/18	13	30.32	24	30.25	30.00	-11	13,885	-0.08%
2020/05/15	14	31.56	13	31.20	31.20	1	14,215	0.01%
2020/05/14	17	31.05	29	31.22	31.15	-12	14,552	-0.08%
2020/05/13	70	30.65	61	31.02	31.60	9	14,457	0.06%
2020/05/12	17	31.68	31	31.83	32.10	-14	13,689	-0.10%
2020/05/11	57	32.66	176	32.25	31.95	-119	13,404	-0.89%	大賣/鉅額交易
2020/05/08	21	35.71	12	35.75	35.50	9	13,050	0.07%
2020/05/07	110	36.07	45	36.48	36.50	65	12,651	0.51%	大買/
2020/05/06	152	35.42	38	35.66	35.00	114	11,977	0.95%	大買/鉅額交易
2020/05/05	0	0.00	26	33.65	33.70	-26	11,439	-0.23%
2020/05/04	2	32.55	8	32.71	32.85	-6	11,179	-0.05%
2020/04/30	1	31.95	2	32.10	32.20	-1	11,116	-0.01%
2020/04/29	7	32.86	11	32.70	32.05	-4	11,001	-0.04%
2020/04/28	35	32.68	28	32.36	31.45	7	10,887	0.06%
2020/04/27	17	33.09	8	33.14	33.15	9	10,629	0.08%
2020/04/24	1	31.10	2	32.10	32.20	-1	10,392	-0.01%
2020/04/23	3	30.38	2	31.05	30.90	1	10,362	0.01%
2020/04/22	4	30.01	1	30.50	30.15	3	10,319	0.03%
2020/04/21	2	31.00	5	30.15	30.15	-3	10,212	-0.03%
2020/04/20	12	31.87	3	31.63	31.70	9	10,104	0.09%
2020/04/17	4	34.51	7	34.21	33.45	-3	10,046	-0.03%
2020/04/16	2	33.80	1	34.05	34.05	1	10,117	0.01%
2020/04/15	15	34.91	43	33.91	33.00	-28	10,158	-0.28%
2020/04/14	1	33.10	39	33.11	33.40	-38	9,868	-0.39%
2020/04/13	1	32.05	8	32.03	31.90	-7	9,705	-0.07%
2020/04/10	5	31.94	2	31.30	31.35	3	9,633	0.03%
2020/04/09	28	31.18	35	31.34	31.40	-7	9,501	-0.07%
2020/04/08	13	30.52	12	30.64	30.75	1	9,417	0.01%
2020/04/07	2	29.65	12	29.72	30.00	-10	9,309	-0.11%
2020/04/06	1	28.40	0	0.00	28.40	1	9,176	0.01%
2020/04/01	4	28.29	2	28.23	28.10	2	9,128	0.02%
2020/03/31	2	28.55	3	28.60	28.30	-1	9,101	-0.01%
2020/03/30	2	27.35	5	27.82	28.90	-3	9,008	-0.03%
2020/03/27	3	27.33	1	27.15	27.10	2	8,949	0.02%
2020/03/26	4	27.54	14	27.60	27.95	-10	8,942	-0.11%
2020/03/25	3	27.20	0	0.00	26.70	3	8,942	0.03%
2020/03/24	2	26.38	2	26.30	26.30	0	8,869	0.00%
2020/03/20	1	26.60	3	26.75	26.65	-2	8,873	-0.02%
2020/03/19	3	24.78	3	25.00	25.10	0	8,813	0.00%
2020/03/18	7	27.18	6	27.63	27.10	1	8,750	0.01%
2020/03/17	0	0.00	2	27.25	27.25	-2	8,738	-0.02%
2020/03/16	3	27.13	0	0.00	26.30	3	8,655	0.03%
2020/03/13	5	26.15	4	26.15	26.65	1	8,542	0.01%
2020/03/12	14	29.63	1	29.05	28.95	13	8,308	0.16%
2020/03/11	14	32.61	25	32.98	32.15	-11	8,032	-0.14%
2020/03/10	15	31.49	9	31.61	31.15	6	7,669	0.08%
2020/03/09	16	31.10	9	31.20	30.50	7	7,272	0.10%
2020/03/06	7	32.61	69	32.64	33.05	-62	7,047	-0.88%
2020/03/05	1	30.85	6	31.23	31.00	-5	6,669	-0.07%
2020/03/03	9	31.32	10	31.47	31.05	-1	6,666	-0.02%
2020/02/27	1	30.20	1	29.50	30.40	0	6,519	0.00%
2020/02/26	1	29.35	6	29.39	30.15	-5	6,680	-0.07%
2020/02/25	22	29.70	42	30.68	29.35	-20	6,769	-0.30%
2020/02/24	0	0.00	2	31.40	31.70	-2	6,480	-0.03%
2020/02/21	3	31.52	3	31.53	31.55	0	6,512	0.00%
2020/02/20	6	31.43	3	31.23	31.30	3	6,546	0.05%
2020/02/19	4	31.34	5	31.44	31.80	-1	6,446	-0.02%
2020/02/18	8	31.21	5	31.29	31.60	3	6,342	0.05%
2020/02/17	33	29.83	60	30.45	31.20	-27	6,005	-0.45%
2020/02/14	1	26.80	31	27.78	28.40	-30	5,467	-0.55%
2020/02/13	0	0.00	5	26.45	26.30	-5	5,214	-0.10%
2020/02/12	0	0.00	2	26.10	26.05	-2	5,171	-0.04%
2020/02/07	5	25.00	0	0.00	24.80	5	5,375	0.09%
2020/01/31	2	25.80	8	26.30	25.50	-6	5,467	-0.11%
2020/01/30	13	25.37	8	25.95	25.75	5	5,524	0.09%
2020/01/20	39	27.86	0	0.00	27.50	39	5,616	0.69%
2020/01/17	0	0.00	5	27.25	27.55	-5	5,571	-0.09%
2020/01/16	0	0.00	3	26.47	26.70	-3	5,429	-0.06%
2020/01/14	0	0.00	5	25.60	25.65	-5	5,214	-0.10%
2020/01/13	5	25.10	0	0.00	25.40	5	5,169	0.10%
2020/01/10	2	25.25	15	25.41	25.60	-13	5,054	-0.26%
2020/01/09	1	24.30	9	24.12	24.85	-8	4,879	-0.16%
2020/01/08	0	0.00	6	22.90	22.90	-6	4,753	-0.13%
2020/01/06	6	23.38	0	0.00	22.90	6	4,749	0.13%
2020/01/03	0	0.00	2	23.75	23.75	-2	4,703	-0.04%
2020/01/02	2	24.00	0	0.00	24.00	2	4,685	0.04%
2019/12/31	0	0.00	5	23.95	23.80	-5	4,664	-0.11%
2019/12/24	2	23.50	6	23.55	23.40	-4	4,607	-0.09%
2019/12/23	11	23.46	0	0.00	23.40	11	4,582	0.24%
2019/12/20	6	24.18	2	24.35	24.15	4	4,497	0.09%
2019/12/18	1	24.85	8	24.75	24.75	-7	4,409	-0.16%
2019/12/17	8	24.68	0	0.00	24.40	8	4,394	0.18%
2019/12/16	5	24.80	5	24.95	24.90	0	4,326	0.00%
2019/12/13	0	0.00	11	25.31	24.70	-11	4,325	-0.25%
2019/12/12	13	25.26	16	25.12	25.25	-3	4,300	-0.07%
2019/12/10	0	0.00	6	25.55	26.00	-6	4,130	-0.15%
2019/12/09	0	0.00	2	25.65	25.60	-2	4,095	-0.05%
2019/12/06	3	25.60	0	0.00	25.50	3	4,059	0.07%
2019/12/05	1	25.90	0	0.00	25.75	1	4,015	0.02%
2019/12/04	3	26.27	1	26.45	26.25	2	3,948	0.05%
2019/12/03	0	0.00	17	26.33	26.50	-17	3,903	-0.44%
2019/12/02	35	25.81	31	25.81	25.80	4	3,803	0.11%
2019/11/29	3	26.00	13	26.30	26.20	-10	3,779	-0.26%
2019/11/28	17	26.24	22	26.30	26.30	-5	3,710	-0.13%
2019/11/27	10	25.64	77	25.76	26.10	-67	3,641	-1.84%
2019/11/26	5	25.61	2	25.70	25.70	3	3,573	0.08%
2019/11/25	142	25.87	126	25.89	25.80	16	3,521	0.45%	大買/大賣/
2019/11/22	143	25.47	124	25.49	25.50	19	3,237	0.59%	大買/大賣/
2019/11/21	21	24.90	20	25.00	25.00	1	3,016	0.03%
2019/11/20	45	24.24	55	24.55	24.75	-10	2,943	-0.34%
2019/11/19	25	24.58	0	0.00	23.85	25	2,829	0.88%
2019/11/18	20	24.50	29	24.78	24.80	-9	2,650	-0.34%
2019/11/15	0	0.00	1	24.10	24.05	-1	2,588	-0.04%
2019/11/14	24	24.09	21	23.55	23.55	3	2,534	0.12%
2019/11/13	5	24.90	10	24.93	24.80	-5	2,443	-0.20%
2019/11/11	40	24.75	40	24.15	24.15	0	2,359	0.00%
2019/11/08	20	24.80	20	24.50	24.90	0	2,305	0.00%
2019/11/07	41	24.65	31	24.82	25.00	10	2,208	0.45%
2019/11/06	0	0.00	1	23.85	24.05	-1	2,100	-0.05%
2019/11/05	15	24.30	12	24.00	24.00	3	2,055	0.15%
2019/11/04	24	24.38	9	24.42	24.00	15	2,008	0.75%
2019/11/01	0	0.00	2	24.10	24.10	-2	1,906	-0.10%
2019/10/31	19	23.72	12	23.70	23.80	7	1,885	0.37%
2019/10/30	2	23.88	24	23.69	23.90	-22	1,832	-1.20%
2019/10/29	107	23.95	24	23.86	23.40	83	1,786	4.65%	大買/
2019/10/28	17	24.18	15	24.37	24.90	2	1,648	0.12%
2019/10/22	0	0.00	5	22.80	22.60	-5	1,511	-0.33%
2019/10/18	0	0.00	1	22.60	22.30	-1	1,505	-0.07%
2019/10/15	0	0.00	2	22.25	22.20	-2	1,518	-0.13%
2019/10/14	0	0.00	2	22.00	21.85	-2	1,489	-0.13%
2019/10/09	0	0.00	1	21.60	21.50	-1	1,494	-0.07%
2019/10/08	2	21.63	4	21.65	21.60	-2	1,503	-0.13%
2019/10/07	1	21.60	0	0.00	21.60	1	1,518	0.07%
2019/10/03	0	0.00	3	21.75	21.65	-3	1,559	-0.19%
2019/09/27	5	21.20	0	0.00	21.10	5	1,573	0.32%
2019/09/26	0	0.00	7	21.71	21.65	-7	1,575	-0.44%
2019/09/20	1	21.75	0	0.00	22.10	1	1,591	0.06%
2019/09/19	1	21.65	0	0.00	21.70	1	1,579	0.06%
2019/09/18	0	0.00	2	21.70	21.80	-2	1,571	-0.13%
2019/09/17	6	22.30	1	22.40	22.05	5	1,556	0.32%
2019/09/05	0	0.00	5	23.20	23.30	-5	1,625	-0.31%
2019/09/04	5	23.30	0	0.00	23.20	5	1,652	0.30%
2019/09/03	1	23.30	0	0.00	23.40	1	1,656	0.06%
2019/09/02	0	0.00	2	23.45	23.75	-2	1,629	-0.12%
2019/08/29	0	0.00	5	23.25	22.85	-5	1,557	-0.32%
2019/08/28	0	0.00	3	22.45	22.75	-3	1,547	-0.19%
2019/08/27	1	22.00	0	0.00	22.20	1	1,558	0.06%
2019/08/26	1	22.00	0	0.00	21.85	1	1,580	0.06%
2019/08/22	2	22.55	0	0.00	22.50	2	1,620	0.12%
2019/08/19	4	22.65	2	22.40	22.40	2	1,664	0.12%
2019/08/12	3	22.03	2	22.40	22.10	1	1,854	0.05%
2019/08/02	5	22.25	0	0.00	22.05	5	1,976	0.25%
2019/07/29	2	22.98	0	0.00	22.80	2	2,095	0.10%
2019/07/25	0	0.00	4	23.93	23.95	-4	2,047	-0.20%
2019/07/24	0	0.00	1	23.30	23.30	-1	2,018	-0.05%
2019/07/18	7	22.97	0	0.00	22.65	7	2,443	0.29%
2019/07/16	0	0.00	10	23.60	23.65	-10	2,784	-0.36%
2019/07/15	10	23.75	0	0.00	23.60	10	2,821	0.35%
2019/07/09	0	0.00	0.7	23.55	23.65	-0.7	2,993	-0.02%
2019/07/08	0	0.00	2	23.50	23.50	-2	3,029	-0.07%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/03	3	23.48	0	0.00	23.45	3	3,404	0.09%
2019/07/02	1	24.00	1	24.00	24.10	0	3,462	0.00%
2019/06/27	1	23.35	0	0.00	23.25	1	3,518	0.03%
2019/06/25	1	23.10	0	0.00	23.00	1	3,599	0.03%
2019/06/24	0	0.00	2	23.48	23.45	-2	3,665	-0.05%
2019/06/21	1	23.00	3	23.10	23.10	-2	3,737	-0.05%
2019/06/14	0	0.00	5	22.90	22.50	-5	4,553	-0.11%
2019/06/12	2	22.50	2	22.50	22.50	0	4,912	0.00%
2019/06/03	0	0.00	1	21.60	21.65	-1	4,882	-0.02%
2019/05/31	1	21.45	3	21.35	21.40	-2	4,881	-0.04%
2019/05/30	0	0.00	1	21.00	21.40	-1	4,900	-0.02%
2019/05/23	6	21.38	1	21.50	21.25	5	5,040	0.10%
2019/05/22	0	0.00	15	20.85	20.55	-15	4,973	-0.30%
2019/05/21	5	19.55	9	20.38	20.60	-4	4,972	-0.08%
2019/05/20	3	20.97	0	0.00	20.65	3	4,902	0.06%
2019/05/15	1	22.35	0	0.00	22.40	1	5,052	0.02%
2019/05/14	1	21.70	0	0.00	22.05	1	5,089	0.02%
2019/05/13	26	22.37	0	0.00	22.05	26	5,062	0.51%
2019/05/09	6	23.67	2	23.20	23.20	4	5,053	0.08%
2019/05/08	15	24.43	0	0.00	24.10	15	5,019	0.30%
2019/05/07	0	0.00	1	24.60	24.45	-1	5,027	-0.02%
2019/05/03	10	25.05	0	0.00	25.05	10	4,991	0.20%
2019/05/02	0	0.00	1	24.90	24.85	-1	5,002	-0.02%
2019/04/30	0	0.00	3	25.10	25.15	-3	4,988	-0.06%
2019/04/29	12	25.43	3	25.13	24.95	9	4,995	0.18%
2019/04/26	12	26.31	0	0.00	26.50	12	4,899	0.24%
2019/04/23	6	26.36	7	26.24	26.20	-1	4,795	-0.02%
2019/04/22	3	26.08	7	26.08	26.50	-4	4,687	-0.09%
2019/04/19	0	0.00	5	24.85	24.80	-5	4,529	-0.11%
2019/04/18	8	24.29	3	24.00	24.00	5	4,587	0.11%
2019/04/17	0	0.00	15	25.07	24.65	-15	4,558	-0.33%
2019/04/16	21	24.53	0	0.00	24.60	21	4,542	0.46%
2019/04/15	10	25.40	0	0.00	25.30	10	4,502	0.22%
2019/04/12	0	0.00	2	25.65	25.40	-2	4,497	-0.04%
2019/04/11	11	25.75	0	0.00	25.60	11	4,521	0.24%
2019/04/10	26	26.49	5	25.90	26.35	21	4,474	0.47%
2019/04/09	7	25.10	0	0.00	25.70	7	4,267	0.16%
2019/04/08	0	0.00	5	25.90	25.45	-5	4,219	-0.12%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/03/29	1	24.85	0	0.00	24.80	1	4,284	0.02%
2019/03/27	5	25.20	5	25.30	25.20	0	4,472	0.00%
2019/03/25	3	25.78	2	26.00	26.00	1	4,815	0.02%
2019/03/22	10	26.41	12	26.44	26.50	-2	4,912	-0.04%
2019/03/20	50	25.53	52	25.15	25.10	-2	4,913	-0.04%
2019/03/19	34	25.04	37	25.07	25.25	-3	4,776	-0.06%
2019/03/18	2	24.30	12	24.20	24.60	-10	4,557	-0.22%
2019/03/11	0	0.00	10	22.00	22.10	-10	4,487	-0.22%
2019/03/07	0	0.00	5	22.05	21.80	-5	4,614	-0.11%
2019/03/05	1	22.70	1	22.20	22.35	0	4,644	0.00%
2019/02/27	1	21.85	0	0.00	22.05	1	4,585	0.02%
2019/02/26	4	21.95	5	22.32	22.60	-1	4,487	-0.02%
2019/02/25	0	0.00	5	22.10	21.85	-5	4,419	-0.11%
2019/02/22	10	21.60	1	21.60	21.55	9	4,356	0.21%
2019/02/20	1	21.50	2	21.50	21.50	-1	4,351	-0.02%
2019/02/19	0	0.00	1	21.60	21.50	-1	4,357	-0.02%
2019/02/18	6	21.28	6	21.48	21.65	0	4,349	0.00%
2019/02/15	12	21.45	3	21.25	21.25	9	4,246	0.21%
2019/02/14	2	23.65	2	23.60	23.60	0	4,145	0.00%
2019/02/13	0	0.00	1	23.55	23.60	-1	4,144	-0.02%
2019/02/11	0	0.00	2	23.20	23.20	-2	4,110	-0.05%
2019/01/30	2	23.08	5	23.10	22.65	-3	4,084	-0.07%
2019/01/28	0	0.00	3	22.83	22.90	-3	4,025	-0.07%
2019/01/24	1	22.40	1	22.10	22.10	0	4,006	0.00%
2019/01/23	0	0.00	31	22.15	22.30	-31	4,006	-0.77%
2019/01/22	30	21.85	0	0.00	21.80	30	3,980	0.75%
2019/01/21	2	22.00	0	0.00	21.90	2	3,978	0.05%
2019/01/17	2	21.93	0	0.00	21.85	2	3,997	0.05%
2019/01/15	3	21.80	1	22.40	21.70	2	3,967	0.05%
2019/01/14	7	22.46	0	0.00	22.30	7	3,834	0.18%
2019/01/11	4	22.78	0	0.00	22.70	4	3,793	0.11%
2019/01/10	6	22.51	5	22.55	22.90	1	3,735	0.03%
2019/01/08	1	24.10	2	23.95	24.10	-1	3,594	-0.03%
2019/01/07	1	24.05	10	24.50	24.10	-9	3,565	-0.25%
2019/01/04	11	24.26	0	0.00	24.05	11	3,541	0.31%
2019/01/03	10	25.01	7	24.86	24.80	3	3,535	0.08%
2019/01/02	8	26.20	0	0.00	25.90	8	3,478	0.23%
2018/12/26	0	0.00	8	26.71	26.00	-8	3,398	-0.24%
2018/12/25	8	27.36	5	27.65	27.35	3	3,315	0.09%
2018/12/24	8	28.75	16	28.89	28.45	-8	3,268	-0.24%
2018/12/22	11	28.08	2	28.25	28.25	9	3,174	0.28%
2018/12/21	9	27.10	2	27.48	28.25	7	3,155	0.22%
2018/12/20	33	28.75	15	28.75	27.85	18	3,073	0.59%
2018/12/19	26	29.54	53	29.41	29.30	-27	2,877	-0.94%
2018/12/18	13	28.86	15	28.42	28.25	-2	2,555	-0.08%
2018/12/17	13	28.57	13	28.13	28.10	0	2,408	0.00%
2018/12/14	6	28.03	21	27.85	29.00	-15	2,227	-0.67%
2018/12/13	0	0.00	5	26.65	26.60	-5	1,878	-0.27%
2018/12/12	1	26.25	0	0.00	26.00	1	1,835	0.05%
2018/12/11	5	24.90	10	25.40	25.75	-5	1,795	-0.28%
2018/12/10	8	25.04	10	25.15	24.85	-2	1,772	-0.11%
2018/12/07	31	27.35	21	27.44	27.45	10	1,673	0.60%
2018/12/05	2	26.43	4	26.38	26.30	-2	1,527	-0.13%
2018/12/03	0	0.00	2	26.65	26.85	-2	1,576	-0.13%
2018/11/30	3	25.42	5	25.75	25.65	-2	1,510	-0.13%
2018/11/28	1	25.40	1	25.10	25.25	0	1,438	0.00%
2018/11/27	0	0.00	5	24.40	24.40	-5	1,422	-0.35%
2018/11/22	5	23.75	0	0.00	23.45	5	1,496	0.33%
2018/11/21	1	24.15	0	0.00	24.10	1	1,510	0.07%
2018/11/19	1	25.10	1	25.35	24.90	0	1,609	0.00%
2018/11/16	0	0.00	90	25.04	24.90	-90	1,603	-5.61%
2018/11/15	0	0.00	1	25.10	25.00	-1	1,568	-0.06%
2018/11/14	10	24.60	1	24.75	25.00	9	1,551	0.58%
2018/11/13	1	24.10	1	24.25	24.70	0	1,551	0.00%
2018/11/12	0	0.00	11	24.30	24.55	-11	1,600	-0.69%
2018/11/08	1	24.10	11	24.42	24.15	-10	1,619	-0.62%
2018/11/06	1	23.25	0	0.00	23.30	1	1,674	0.06%
2018/10/31	10	22.70	11	22.92	22.60	-1	1,644	-0.06%
2018/10/30	1	22.50	1	22.95	22.50	0	1,639	0.00%
2018/10/29	0	0.00	2	22.95	22.40	-2	1,639	-0.12%
2018/10/26	3	23.13	6	23.16	22.70	-3	1,640	-0.18%
2018/10/25	38	23.03	0	0.00	23.25	38	1,618	2.35%
2018/10/22	0	0.00	5	22.05	22.05	-5	1,545	-0.32%
2018/10/18	5	21.20	0	0.00	21.25	5	1,550	0.32%
2018/10/15	5	20.60	0	0.00	20.85	5	1,564	0.32%
2018/10/09	0	0.00	2	23.40	23.40	-2	1,529	-0.13%
2018/10/08	5	23.85	0	0.00	24.00	5	1,517	0.33%
2018/09/20	0	0.00	1	24.55	25.05	-1	1,684	-0.06%
2018/09/18	1	25.20	0	0.00	25.00	1	1,682	0.06%
2018/09/13	0	24.65	0	0.00	24.70	0	1,705	0.00%
2018/09/11	5	25.25	0	0.00	25.25	5	1,734	0.29%
2018/09/10	0	0.00	1	24.50	24.85	-1	1,741	-0.06%
2018/09/07	9	24.86	0	0.00	24.10	9	1,735	0.52%
2018/09/05	4	26.90	4	27.21	26.75	0	1,698	0.00%
2018/08/31	0	0.00	3	26.40	26.80	-3	1,736	-0.17%
2018/08/28	1	25.80	0	0.00	25.95	1	1,816	0.06%
2018/08/27	0	0.00	5	26.00	26.10	-5	1,825	-0.27%
2018/08/24	1	25.60	1	25.40	25.30	0	1,805	0.00%
2018/08/20	0	0.00	0.5	24.80	24.95	-0.5	1,797	-0.03%
2018/08/17	2	24.50	2	24.80	24.50	0	1,787	0.00%
2018/08/16	2	23.43	5	23.75	23.45	-3	1,728	-0.17%
2018/08/13	7	23.09	0	0.00	23.35	7	1,692	0.41%
2018/08/06	1	24.90	20	25.00	25.00	-19	1,660	-1.14%
2018/08/01	5	25.10	0	0.00	25.15	5	1,682	0.30%
2018/07/31	10	25.05	0	0.00	25.10	10	1,693	0.59%
2018/07/30	10	25.58	1	25.70	25.25	9	1,695	0.53%
2018/07/27	0	0.00	5	25.95	25.60	-5	1,704	-0.29%
2018/07/23	0	0.00	12	24.95	25.00	-12	1,829	-0.66%
2018/07/20	1	25.55	0	0.00	25.45	1	1,867	0.05%
2018/07/19	12	25.71	0	0.00	25.55	12	1,889	0.64%
2018/07/13	1	25.20	0	0.00	25.20	1	2,043	0.05%
2018/07/11	25	25.66	85	25.80	25.00	-60	2,201	-2.73%
2018/07/05	1	27.00	0	0.00	26.70	1	2,375	0.04%
2018/07/04	1	27.10	3	27.25	26.90	-2	2,598	-0.08%
2018/07/03	105	27.81	0	0.00	27.35	105	2,807	3.74%	大買/鉅額交易
2018/07/02	5	27.30	1	27.15	27.15	4	2,785	0.14%
2018/06/26	5	26.19	5	26.19	26.05	0	3,214	0.00%
2018/06/25	3	27.22	2	26.70	26.70	1	3,215	0.03%
2018/06/22	1	27.60	1	27.55	27.55	0	3,239	0.00%
2018/06/20	5	27.55	0	0.00	27.50	5	3,260	0.15%
2018/06/19	3	27.90	3	28.50	27.90	0	3,372	0.00%
2018/06/13	3	28.70	0	0.00	28.25	3	3,333	0.09%
2018/06/12	5	28.80	0	0.00	28.80	5	3,308	0.15%
2018/06/11	0	0.00	2	29.00	29.00	-2	3,312	-0.06%
2018/06/08	5	29.30	0	0.00	29.00	5	3,360	0.15%
2018/06/07	2	28.70	1	28.75	28.70	1	3,375	0.03%
2018/06/06	3	28.12	20	28.54	28.55	-17	3,365	-0.51%
2018/06/05	15	27.25	10	27.40	27.05	5	3,392	0.15%
2018/06/04	0	0.00	5	27.20	27.25	-5	3,463	-0.14%
2018/06/01	5	27.25	2	27.20	27.50	3	3,592	0.08%
2018/05/31	10	26.30	0	0.00	26.30	10	3,556	0.28%
2018/05/30	2	26.45	0	0.00	26.25	2	3,556	0.06%
2018/05/25	3	26.85	5	27.24	26.95	-2	3,552	-0.06%
2018/05/24	0	0.00	10	26.93	26.85	-10	3,553	-0.28%
2018/05/23	5	26.81	1	26.75	26.70	4	3,569	0.11%
2018/05/22	1	26.95	4	27.21	27.15	-3	3,583	-0.08%
2018/05/21	3	26.65	0	0.00	26.70	3	3,584	0.08%
2018/05/18	0	0.00	3	26.85	26.65	-3	3,667	-0.08%
2018/05/16	5	26.30	5	26.80	26.60	0	3,705	0.00%
2018/05/15	0	0.00	3	26.30	26.05	-3	3,716	-0.08%
2018/05/11	0	0.00	2	26.20	26.00	-2	3,829	-0.05%
2018/05/10	1	26.40	1	26.00	26.30	0	3,829	0.00%
2018/05/04	2	25.55	1	25.85	25.80	1	3,838	0.03%
2018/05/03	3	25.85	0	0.00	25.80	3	3,831	0.08%
2018/04/30	6	25.86	2	26.30	25.95	4	3,820	0.10%
2018/04/27	4	27.20	2	27.15	27.00	2	3,783	0.05%
2018/04/25	11	27.19	2	27.90	28.05	9	3,770	0.24%
2018/04/24	1	27.75	1	27.80	27.55	0	3,774	0.00%
2018/04/23	2	28.35	4	28.65	28.65	-2	3,766	-0.05%
2018/04/20	3	28.98	1	29.10	28.55	2	3,777	0.05%
2018/04/19	1	28.00	0	0.00	28.05	1	3,734	0.03%
2018/04/18	7	28.17	0	0.00	27.75	7	3,706	0.19%
2018/04/17	22	29.43	0	0.00	28.15	22	3,643	0.60%
2018/04/16	0	0.00	4	31.05	30.35	-4	3,572	-0.11%
2018/04/13	10	30.72	5	30.94	30.80	5	3,613	0.14%
2018/04/11	15	30.75	8	31.09	30.40	7	3,870	0.18%
2018/04/10	19	32.02	5	33.09	30.90	14	3,913	0.36%
2018/04/09	13	32.92	26	33.18	32.80	-13	3,788	-0.34%
2018/04/03	2	31.90	0	0.00	31.95	2	3,589	0.06%
2018/04/02	13	32.27	11	32.50	32.15	2	3,569	0.06%
2018/03/31	0	0.00	1	31.80	31.95	-1	3,438	-0.03%
2018/03/30	14	31.78	28	31.98	31.85	-14	3,369	-0.42%
2018/03/29	5	30.55	0	0.00	30.55	5	3,230	0.15%
2018/03/28	0	0.00	1	31.10	31.15	-1	3,283	-0.03%
2018/03/27	0	0.00	11	31.70	31.55	-11	3,359	-0.33%
2018/03/26	0	0.00	5	31.30	31.60	-5	3,407	-0.15%
2018/03/23	11	30.36	0	0.00	31.20	11	3,681	0.30%
2018/03/22	1	31.60	40	32.00	31.60	-39	3,690	-1.06%
2018/03/21	2	30.95	5	31.30	31.30	-3	3,614	-0.08%
2018/03/19	5	30.50	1	30.50	30.40	4	3,652	0.11%
2018/03/16	2	31.05	0	0.00	30.55	2	3,673	0.05%
2018/03/14	1	31.20	5	31.45	30.80	-4	3,789	-0.11%
2018/03/13	0	0.00	9	31.13	31.30	-9	3,722	-0.24%
2018/03/12	10	30.60	1	30.90	30.65	9	3,695	0.24%
2018/03/09	25	30.79	7	31.70	31.00	18	3,693	0.49%
2018/03/08	0	0.00	2	29.98	30.35	-2	3,609	-0.06%
2018/03/07	1	29.40	9	28.49	30.10	-8	3,560	-0.22%
2018/03/06	0	0.00	3	27.68	27.55	-3	3,476	-0.09%
2018/03/05	7	28.22	0	0.00	27.60	7	3,584	0.20%
2018/03/02	5	28.50	2	28.60	28.25	3	3,619	0.08%
2018/03/01	0	0.00	2	27.95	27.95	-2	3,644	-0.05%
2018/02/23	0	0.00	4	27.85	27.85	-4	3,757	-0.11%
2018/02/21	0	0.00	6	26.48	26.90	-6	3,983	-0.15%
2018/02/12	6	25.56	3	25.85	25.50	3	3,980	0.08%
2018/02/09	2	26.60	1	25.85	27.00	1	3,929	0.03%
2018/02/08	1	28.05	2	28.05	27.85	-1	3,953	-0.03%
2018/02/06	5	27.62	0	0.00	27.40	5	4,080	0.12%
2018/02/05	2	30.00	0	0.00	30.30	2	4,101	0.05%
2018/02/02	0	0.00	2	30.60	30.75	-2	4,186	-0.05%
2018/02/01	1	30.80	0	0.00	30.45	1	4,371	0.02%
2018/01/31	2	30.15	0	0.00	30.15	2	4,403	0.05%
2018/01/30	0	0.00	1	30.95	30.70	-1	4,441	-0.02%
2018/01/26	0	0.00	3	30.95	31.00	-3	4,473	-0.07%
2018/01/24	1	30.95	0	0.00	30.95	1	4,694	0.02%
2018/01/23	5	30.76	1	31.20	30.60	4	4,728	0.08%
2018/01/22	13	31.38	17	31.82	31.20	-4	4,778	-0.08%
2018/01/15	0	0.00	1	30.70	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	1	30.35	30.35	-1	4,873	-0.02%
2018/01/11	2	30.00	0	0.00	30.00	2	4,895	0.04%
2018/01/10	5	30.80	0	0.00	30.75	5	4,931	0.10%
2018/01/09	2	31.30	0	0.00	30.90	2	4,960	0.04%
2018/01/08	5	32.05	0	0.00	31.60	5	4,948	0.10%
2018/01/05	19	33.61	16	33.75	33.20	3	4,898	0.06%
2018/01/04	6	32.14	70	32.36	32.70	-64	4,675	-1.37%
2018/01/03	7	31.86	9	31.72	31.70	-2	4,688	-0.04%
2018/01/02	1	31.40	0	0.00	31.25	1	4,624	0.02%