敦泰 (3545)-元富-永和券商分點個股進出

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
--
漲幅
0.00%
成交量
749張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和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
2024/10/24	10	88.10	0	0.00	87.00	10	1,572	0.64%
2024/10/16	1	87.10	0	0.00	86.90	1	1,719	0.06%
2024/10/11	0	0.00	5	86.30	87.70	-5	1,938	-0.26%
2024/10/09	0	0.00	5	85.60	84.30	-5	1,910	-0.26%
2024/10/07	7	86.76	1	88.20	86.50	6	1,905	0.31%
2024/10/04	4	88.70	9	89.38	87.00	-5	1,874	-0.27%
2024/09/10	0	0.00	1	74.10	73.00	-1	1,892	-0.05%
2024/09/05	1	76.00	0	0.00	73.80	1	1,948	0.05%
2024/09/03	0	0.00	1	81.00	80.00	-1	1,986	-0.05%
2024/08/29	0	0.00	1	81.00	81.60	-1	2,092	-0.05%
2024/08/27	0.1	80.90	0	0.00	81.10	0.1	2,113	0.00%
2024/08/22	0	0.00	1	81.50	81.50	-1	2,310	-0.04%
2024/08/16	0	0.00	1	80.50	80.10	-1	2,600	-0.04%
2024/08/15	1	79.40	0	0.00	79.30	1	2,591	0.04%
2024/08/12	0	78.30	0	0.00	79.00	0	2,615	0.00%
2024/08/09	1	77.70	0	0.00	77.30	1	2,615	0.04%
2024/07/23	0	86.00	0	0.00	86.20	0	2,466	0.00%
2024/07/19	0	0.00	1	89.10	88.60	-1	2,418	-0.04%
2024/07/18	1	90.90	1	90.30	90.70	0	2,380	0.00%
2024/07/17	1.1	91.59	1	90.90	90.20	0.1	2,345	0.00%
2024/07/16	0	0.00	1	90.90	90.90	-1	2,329	-0.04%
2024/07/15	3	90.93	0	0.00	90.50	3	2,299	0.13%
2024/07/12	1	86.50	4	89.75	90.10	-3	2,198	-0.14%
2024/07/11	0	85.60	0	0.00	85.20	0	2,098	0.00%
2024/07/10	0	0.00	1	85.60	85.60	-1	2,134	-0.05%
2024/07/09	0	0.00	4	85.00	85.30	-4	2,148	-0.19%
2024/07/03	1	86.60	1	87.20	86.70	0	2,205	0.00%
2024/06/25	1	86.30	0	0.00	86.40	1	2,295	0.04%
2024/06/24	2	90.30	0	0.00	88.40	2	2,351	0.09%
2024/06/19	0	0.00	2	90.00	90.00	-2	2,591	-0.08%
2024/06/18	0	0.00	2	89.80	89.40	-2	2,635	-0.08%
2024/06/17	1	89.60	1	90.10	89.20	0	2,635	0.00%
2024/06/13	0	0.00	1	90.50	91.00	-1	2,602	-0.04%
2024/06/12	0	0.00	2	88.10	88.50	-2	2,585	-0.08%
2024/06/11	1	88.80	0	0.00	88.70	1	2,596	0.04%
2024/06/07	0	0.00	6	90.40	91.60	-6	2,613	-0.23%
2024/06/06	1	88.30	0	0.00	87.80	1	2,609	0.04%
2024/06/05	1	89.40	0	0.00	89.40	1	2,617	0.04%
2024/06/04	4	91.40	2	91.65	90.70	2	2,648	0.08%
2024/05/31	3	89.70	0	0.00	89.30	3	2,689	0.11%
2024/05/30	0	0.00	2	90.50	89.90	-2	2,715	-0.07%
2024/05/29	5	91.12	4	91.25	91.10	1	2,723	0.04%
2024/05/28	6	92.88	3	93.17	92.60	3	2,735	0.11%
2024/05/27	1	91.10	4	91.48	91.30	-3	2,655	-0.11%
2024/05/24	1	90.60	4	87.70	90.00	-3	2,628	-0.11%
2024/05/23	1	84.80	0	0.00	84.20	1	2,533	0.04%
2024/05/07	1	85.70	0	0.00	85.60	1	3,602	0.03%
2024/05/06	1	86.70	0	0.00	86.70	1	3,610	0.03%
2024/05/03	2	85.45	1	84.80	84.80	1	3,636	0.03%
2024/04/29	0	83.50	1	83.70	85.20	-1	4,073	-0.02%
2024/04/25	1	82.30	1	82.30	82.20	0	4,145	0.00%
2024/04/24	0	0.00	2	83.25	83.40	-2	4,179	-0.05%
2024/04/23	1	81.20	2	81.60	81.60	-1	4,215	-0.02%
2024/04/22	1	81.10	1	80.70	79.60	0	4,237	0.00%
2024/04/19	1	83.60	0	0.00	81.70	1	4,254	0.02%
2024/04/16	1	83.80	1	84.30	83.80	0	4,277	0.00%
2024/04/15	1	87.30	1	87.30	87.30	0	4,266	0.00%
2024/04/11	1	89.90	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	90.90	0	0.00	92.50	1	4,256	0.02%
2024/04/08	0	0.00	1	90.40	90.30	-1	4,294	-0.02%
2024/04/03	1	91.00	0	0.00	91.10	1	4,343	0.02%
2024/04/02	1	94.70	1	96.10	94.10	0	4,413	0.00%
2024/03/29	0	0.00	1	94.80	94.80	-1	4,548	-0.02%
2024/03/28	0	0.00	3	94.90	94.60	-3	4,539	-0.07%
2024/03/27	5	95.42	8	95.45	95.30	-3	4,531	-0.07%
2024/03/26	1.1	95.24	1	94.80	94.70	0.1	4,513	0.00%
2024/03/25	5.5	95.86	1	96.60	95.20	4.5	4,464	0.10%
2024/03/22	3	93.50	0	0.00	92.70	3	4,389	0.07%
2024/03/21	3	88.90	1	89.60	90.50	2	4,366	0.05%
2024/03/20	1	91.00	0	0.00	90.20	1	4,360	0.02%
2024/03/18	2	92.30	2	92.30	93.00	0	4,413	0.00%
2024/03/14	0	91.20	0	0.00	90.90	0	4,511	0.00%
2024/03/13	2	94.50	5	92.12	91.90	-3	4,545	-0.07%
2024/03/12	1	93.20	0	0.00	93.20	1	4,589	0.02%
2024/03/11	1	93.50	0	0.00	94.20	1	4,656	0.02%
2024/03/08	0	0.00	1	93.20	92.80	-1	4,720	-0.02%
2024/03/07	9	97.22	1	96.50	94.50	8	4,795	0.17%
2024/03/06	3	97.00	1	97.00	96.60	2	4,979	0.04%
2024/03/05	2	97.90	0	0.00	98.20	2	5,126	0.04%
2024/03/04	2	99.60	1	98.80	98.80	1	5,534	0.02%
2024/03/01	0	0.00	4	98.88	99.20	-4	5,826	-0.07%
2024/02/29	2	97.65	1	97.60	97.50	1	5,932	0.02%
2024/02/27	6	98.40	0	0.00	98.50	6	6,012	0.10%
2024/02/26	3	100.07	0	0.00	99.20	3	6,141	0.05%
2024/02/23	1	106.00	2	105.50	104.00	-1	6,391	-0.02%
2024/02/22	3	104.50	4	103.75	105.50	-1	6,602	-0.02%
2024/02/21	9	107.89	2	107.00	105.00	7	7,258	0.10%
2024/02/20	7	107.86	12.5	107.76	108.50	-5.5	7,428	-0.07%
2024/02/19	1	105.50	3	106.17	105.50	-2	7,523	-0.03%
2024/02/16	0	0.00	6	102.58	103.00	-6	7,920	-0.08%
2024/02/15	2	101.50	0	0.00	101.50	2	8,435	0.02%
2024/02/05	2	99.90	0	0.00	99.20	2	8,495	0.02%
2024/02/02	4	101.75	3	101.17	101.50	1	8,506	0.01%
2024/02/01	5	97.80	0	0.00	96.50	5	8,497	0.06%
2024/01/31	11	100.41	2	101.15	99.10	9	8,589	0.10%
2024/01/30	1	99.70	0.1	99.40	99.10	0.9	8,697	0.01%
2024/01/29	1	101.00	1	100.50	101.00	0	8,867	0.00%
2024/01/26	1	101.50	1	102.00	99.80	0	8,900	0.00%
2024/01/25	4.1	102.00	1	102.00	100.50	3.1	8,998	0.03%
2024/01/24	3	104.17	8	104.44	102.00	-5	8,974	-0.06%
2024/01/23	1	107.50	1	106.00	108.00	0	8,928	0.00%
2024/01/22	1	100.47	0	0.00	100.50	1	8,854	0.01%
2024/01/19	8	97.94	0	0.00	97.60	8	8,852	0.09%
2024/01/17	1	100.00	1	98.90	98.80	0	8,872	0.00%
2024/01/11	1	104.02	1	104.50	105.00	0	9,025	0.00%
2024/01/09	2	102.75	2	104.00	103.50	0	9,124	0.00%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/03	0	0.00	0.1	106.00	106.00	-0.1	9,143	0.00%
2024/01/02	3	109.33	0.6	110.33	107.50	2.4	9,154	0.03%
2023/12/29	0	0.00	1	113.00	112.50	-1	9,151	-0.01%
2023/12/28	1.1	110.33	0	0.00	110.50	1.1	9,127	0.01%
2023/12/27	2	113.00	0	0.00	113.00	2	9,171	0.02%
2023/12/26	1	108.50	0	0.00	108.50	1	9,062	0.01%
2023/12/25	0	0.00	2	108.50	108.00	-2	9,049	-0.02%
2023/12/21	0	0.00	1	108.00	108.50	-1	9,157	-0.01%
2023/12/20	1	113.50	0	0.00	112.50	1	9,099	0.01%
2023/12/19	0	0.00	1	112.00	112.50	-1	9,077	-0.01%
2023/12/18	3	116.33	0	0.00	114.50	3	9,072	0.03%
2023/12/14	1	117.50	0.2	117.50	116.50	0.8	9,164	0.01%
2023/12/13	0	0.00	3	116.50	116.50	-3	9,494	-0.03%
2023/12/12	1	121.00	1	117.50	117.50	0	9,528	0.00%
2023/12/08	6	121.50	6	121.75	121.50	0	9,510	0.00%
2023/12/07	5	121.50	5	122.00	121.50	0	9,597	0.00%
2023/12/05	1	125.00	2	124.00	123.00	-1	9,620	-0.01%
2023/12/04	2	124.48	5	125.90	124.00	-3	9,548	-0.03%
2023/12/01	6	129.00	5	130.60	126.50	1	9,487	0.01%
2023/11/30	29.3	130.56	30	130.18	129.00	-0.7	9,439	-0.01%
2023/11/29	98	130.21	99	130.28	129.00	-1	9,273	-0.01%
2023/11/28	4	127.50	19	130.53	132.50	-15	8,835	-0.17%
2023/11/27	7	120.79	7	122.93	120.50	0	8,525	0.00%
2023/11/22	7.3	124.45	6	124.17	123.50	1.3	8,077	0.02%
2023/11/21	4	118.75	6.4	119.54	120.00	-2.4	7,731	-0.03%
2023/11/20	77	119.42	80	118.47	118.50	-3	7,474	-0.04%
2023/11/17	52.2	113.25	54.2	109.42	114.00	-2	6,753	-0.03%
2023/11/16	11	102.18	6	101.50	104.00	5	6,357	0.08%
2023/11/15	6	99.58	13	99.98	101.00	-7	6,083	-0.12%
2023/11/14	12	92.40	26	93.16	95.00	-14	5,613	-0.25%
2023/11/13	1	85.80	3	86.23	87.40	-2	5,040	-0.04%
2023/11/10	1	86.40	0	0.00	86.70	1	4,932	0.02%
2023/11/09	1	86.30	24	86.08	86.20	-23	4,887	-0.47%
2023/11/08	13	86.59	13	85.54	85.20	0	4,798	0.00%
2023/11/07	19	84.97	17.4	85.99	87.80	1.6	4,648	0.03%
2023/11/06	4	84.18	3	84.20	84.60	1	4,454	0.02%
2023/11/03	3	81.87	0	0.00	82.30	3	4,269	0.07%
2023/11/02	0	0.00	7.1	83.19	82.50	-7.1	4,213	-0.17%
2023/11/01	0	82.00	0	0.00	81.90	0	4,076	0.00%
2023/10/31	2	80.75	12	80.89	80.60	-10	4,025	-0.25%
2023/10/30	1.1	81.60	4	81.38	81.60	-2.9	3,916	-0.08%
2023/10/27	3	77.77	1	77.60	77.60	2	3,800	0.05%
2023/10/26	1	79.40	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	2	81.50	81.10	-2	3,776	-0.05%
2023/10/24	1	79.10	0	0.00	79.20	1	3,782	0.03%
2023/10/23	2	80.20	1	80.00	79.40	1	3,764	0.03%
2023/10/20	2	79.70	3	80.17	80.70	-1	3,753	-0.03%
2023/10/19	1	82.50	0.2	82.90	82.00	0.8	3,700	0.02%
2023/10/18	3	80.03	14	80.83	79.70	-11	3,577	-0.31%
2023/10/17	5	80.18	2	79.80	79.50	3	3,552	0.08%
2023/10/16	6	78.97	2	78.40	77.00	4	3,472	0.12%
2023/10/13	1	78.70	0	0.00	78.60	1	3,450	0.03%
2023/10/12	0	0.00	0	79.00	78.70	0	3,452	0.00%
2023/10/11	0	79.70	13.1	80.24	78.80	-13	3,445	-0.38%
2023/10/06	8.2	81.41	0	0.00	81.20	8.2	3,413	0.24%
2023/10/05	5	80.36	1	80.50	80.90	4	3,374	0.12%
2023/10/04	6	79.22	12	78.85	79.20	-6	3,337	-0.18%
2023/10/03	24.1	80.03	14	80.90	80.50	10.1	3,340	0.30%
2023/10/02	1	76.40	2	75.95	76.40	-1	3,217	-0.03%
2023/09/28	0	0.00	6	77.52	75.60	-6	3,210	-0.19%
2023/09/27	14	79.27	7	79.29	77.80	7	3,180	0.22%
2023/09/26	5	78.38	1	77.80	77.40	4	3,067	0.13%
2023/09/25	1	79.00	0	0.00	78.00	1	3,066	0.03%
2023/09/22	1	77.60	1	77.50	78.70	0	3,059	0.00%
2023/09/21	3	79.90	1	79.70	78.70	2	3,040	0.07%
2023/09/20	10	80.76	13	80.03	79.10	-3	2,972	-0.10%
2023/09/19	4	81.85	12	81.58	81.40	-8	2,883	-0.28%
2023/09/18	10	83.13	13	80.42	82.30	-3	2,756	-0.11%
2023/09/15	11	79.19	4	79.60	78.70	7	2,391	0.29%
2023/09/14	9	78.06	2	78.00	78.40	7	2,341	0.30%
2023/09/13	0	0.00	6	75.55	76.90	-6	2,285	-0.26%
2023/09/12	4	76.25	21	77.65	76.00	-17	2,250	-0.76%
2023/09/11	18	76.16	1	77.60	79.00	17	2,131	0.80%
2023/09/08	8	74.34	0	0.00	73.60	8	1,974	0.41%
2023/09/07	0	0.00	3	74.90	74.60	-3	2,002	-0.15%
2023/09/06	56	74.71	60	75.02	74.80	-4	2,032	-0.20%
2023/09/05	150	75.25	155	75.66	75.00	-5	1,975	-0.25%	大買/大賣/
2023/09/04	10	72.54	1	73.10	73.70	9	1,790	0.50%
2023/09/01	3	72.70	3	72.47	72.00	0	1,787	0.00%
2023/08/31	3	71.90	9	72.13	72.40	-6	1,793	-0.33%
2023/08/30	3	71.00	1	70.90	71.40	2	1,794	0.11%
2023/08/29	0	0.00	2	69.40	70.00	-2	1,791	-0.11%
2023/08/24	5	71.10	11	70.89	69.80	-6	1,872	-0.32%
2023/08/23	1	69.30	0	0.00	69.10	1	1,905	0.05%
2023/08/22	0	0.00	4	70.00	69.40	-4	1,941	-0.21%
2023/08/21	0	0.00	1	69.50	69.50	-1	1,967	-0.05%
2023/08/18	1	71.10	3	70.50	70.00	-2	2,004	-0.10%
2023/08/14	2	66.40	2	65.80	65.70	0	2,073	0.00%
2023/08/11	0	0.00	2	69.10	68.60	-2	2,086	-0.10%
2023/08/10	34	71.51	8	70.70	69.40	26	2,148	1.21%
2023/08/09	2	68.80	2	69.30	70.00	0	2,130	0.00%
2023/08/08	1	72.20	1	70.70	70.70	0	2,125	0.00%
2023/08/04	1	71.10	1	71.50	72.10	0	2,211	0.00%
2023/08/01	1	73.20	0	0.00	73.00	1	2,412	0.04%
2023/07/31	3	71.87	2	71.90	71.50	1	2,432	0.04%
2023/07/28	0	0.00	10	72.48	73.10	-10	2,435	-0.41%
2023/07/27	13	72.65	13	73.35	72.50	0	2,419	0.00%
2023/07/25	12	69.68	2	69.90	69.70	10	2,435	0.41%
2023/07/24	3	70.63	0	0.00	69.80	3	2,434	0.12%
2023/07/21	3	71.00	3	71.33	71.90	0	2,454	0.00%
2023/07/13	3	71.10	4	71.63	71.30	-1	2,744	-0.04%
2023/07/12	1	71.70	0	0.00	71.70	1	2,812	0.04%
2023/07/11	0.1	72.60	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	2	72.10	2	72.45	72.00	0	3,122	0.00%
2023/07/07	5	75.88	5	75.30	75.40	0	3,481	0.00%
2023/07/05	1	78.00	0	0.00	77.50	1	3,792	0.03%
2023/07/03	0	77.70	1	77.80	77.20	-1	4,030	-0.02%
2023/06/26	2	78.70	2	79.30	78.80	0	4,126	0.00%
2023/06/21	6	79.75	5	80.50	80.00	1	4,150	0.02%
2023/06/20	1	79.70	1	80.30	79.80	0	4,207	0.00%
2023/06/16	5	81.54	8	81.98	82.30	-3	4,546	-0.07%
2023/06/15	10.3	82.39	9.2	82.17	82.10	1.1	4,682	0.02%
2023/06/14	4	84.08	4	83.10	83.00	0	4,689	0.00%
2023/06/13	9	84.92	9	85.00	85.00	0	4,690	0.00%
2023/06/08	4	82.55	4	82.20	82.30	0	4,711	0.00%
2023/06/07	0	0.00	2	84.30	84.50	-2	4,753	-0.04%
2023/06/06	4	82.50	2	82.15	82.10	2	4,774	0.04%
2023/06/05	1	84.30	0	0.00	84.30	1	4,783	0.02%
2023/06/02	2	82.90	4	83.55	83.50	-2	4,785	-0.04%
2023/06/01	4	83.58	4	83.40	83.20	0	4,809	0.00%
2023/05/31	1	84.90	1	85.60	85.00	0	4,830	0.00%
2023/05/30	0	0.00	2	83.55	84.00	-2	4,864	-0.04%
2023/05/29	1	83.70	3	83.63	83.70	-2	4,962	-0.04%
2023/05/26	6	81.95	5	82.18	81.70	1	5,002	0.02%
2023/05/24	1	82.30	1	82.40	83.20	0	5,067	0.00%
2023/05/22	2	81.20	1	81.70	81.00	1	5,231	0.02%
2023/05/19	0	0.00	3	80.50	80.10	-3	5,370	-0.06%
2023/05/18	4	79.70	14	79.56	79.70	-10	5,492	-0.18%
2023/05/17	0.2	78.00	1	78.20	78.70	-0.8	5,465	-0.02%
2023/05/16	9	77.21	0	0.00	77.10	9	5,439	0.17%
2023/05/15	0	74.10	0	0.00	74.30	0	5,379	0.00%
2023/05/12	0	0.00	1	74.20	74.20	-1	5,372	-0.02%
2023/05/11	1	75.20	1	75.80	74.10	0	5,389	0.00%
2023/05/10	1	75.70	1	76.00	75.70	0	5,416	0.00%
2023/05/09	1	73.80	2	74.70	73.80	-1	5,407	-0.02%
2023/05/08	5	77.18	2	77.60	76.00	3	5,381	0.06%
2023/05/05	3	79.00	3	79.17	80.50	0	5,271	0.00%
2023/05/03	1	78.50	1	79.00	78.50	0	5,364	0.00%
2023/05/02	2	79.05	1	79.90	79.80	1	5,400	0.02%
2023/04/28	26	80.52	16	79.43	79.10	10	5,442	0.18%
2023/04/27	1	79.30	0	0.00	78.90	1	5,371	0.02%
2023/04/26	2	77.50	3	77.67	78.70	-1	5,359	-0.02%
2023/04/25	6	81.20	2	80.95	79.00	4	5,334	0.07%
2023/04/21	10	83.50	16	81.62	81.50	-6	5,285	-0.11%
2023/04/20	7	84.14	1	84.30	83.20	6	5,273	0.11%
2023/04/19	10	86.33	2	85.60	85.10	8	5,294	0.15%
2023/04/18	2	87.85	9	88.19	87.80	-7	5,295	-0.13%
2023/04/17	7	89.53	2	90.20	89.30	5	5,247	0.10%
2023/04/14	0	0.00	11	90.25	89.40	-11	5,271	-0.21%
2023/04/13	10.3	89.08	23	89.46	87.80	-12.7	5,269	-0.24%
2023/04/12	69	91.37	66	90.89	91.40	3	5,117	0.06%
2023/04/11	67	85.99	65	84.24	86.90	2	4,723	0.04%
2023/04/10	6	82.47	23	82.20	81.70	-17	4,506	-0.38%
2023/04/07	35	82.82	20	83.26	83.00	15	4,459	0.34%
2023/04/06	6	75.57	1	78.10	78.00	5	4,231	0.12%
2023/03/29	5	78.00	9	77.99	77.10	-4	4,226	-0.09%
2023/03/28	15	78.70	0	0.00	78.80	15	4,247	0.35%
2023/03/23	0	0.00	5	77.68	77.50	-5	4,255	-0.12%
2023/03/22	0	0.00	10	80.27	78.80	-10	4,202	-0.24%
2023/03/21	3	82.57	5	80.18	80.90	-2	4,105	-0.05%
2023/03/20	13	78.85	16	78.75	81.00	-3	3,858	-0.08%
2023/03/13	1	72.60	0	0.00	76.30	1	3,722	0.03%
2023/03/10	17	74.12	24	74.74	74.20	-7	3,704	-0.19%
2023/03/09	4	77.10	0	0.00	76.30	4	3,732	0.11%
2023/03/08	7	76.36	4	76.00	76.10	3	3,713	0.08%
2023/03/06	1	75.81	1	75.80	75.80	0	3,708	0.00%
2023/03/03	30	75.21	25	75.10	75.00	5	3,693	0.14%
2023/03/02	35	75.11	31	75.39	74.70	4	3,712	0.11%
2023/03/01	0	0.00	1	72.50	76.90	-1	3,645	-0.03%
2023/02/24	41	73.17	40	71.90	71.90	1	3,589	0.03%
2023/02/23	0	74.50	0	0.00	74.20	0	3,562	0.00%
2023/02/22	6	74.18	12	75.80	73.20	-6	3,597	-0.17%
2023/02/21	5	76.86	3	77.30	77.00	2	3,620	0.06%
2023/02/20	61	74.44	71	74.61	75.20	-10	3,691	-0.27%
2023/02/17	87	73.50	80	73.38	74.00	7	4,151	0.17%
2023/02/16	103	72.13	105	71.70	72.60	-2	4,027	-0.05%	大買/大賣/
2023/02/15	1	68.40	0	0.00	68.60	1	4,068	0.02%
2023/02/14	2	70.80	2	70.35	69.50	0	4,204	0.00%
2023/02/13	5	69.80	0	0.00	70.30	5	4,815	0.10%
2023/02/10	0	0.00	5	70.20	69.50	-5	5,014	-0.10%
2023/02/09	0	0.00	6	70.63	70.50	-6	5,118	-0.12%
2023/02/08	36	71.08	26	70.94	71.50	10	5,150	0.19%
2023/02/07	21	70.35	16	69.63	70.70	5	5,122	0.10%
2023/02/06	57	69.29	48	69.55	68.80	9	5,101	0.18%
2023/02/03	0	69.65	11	70.31	69.60	-11	5,106	-0.22%
2023/02/02	1	70.40	8	70.11	70.30	-7	5,155	-0.14%
2023/02/01	11	68.12	2	68.30	68.40	9	5,177	0.17%
2023/01/31	11	66.31	17	66.77	66.90	-6	5,197	-0.12%
2023/01/30	1	64.42	3	65.13	65.50	-2	5,194	-0.04%
2023/01/13	16	62.53	15	62.63	62.40	1	5,404	0.02%
2023/01/12	2	63.45	2	64.05	63.50	0	5,475	0.00%
2023/01/11	30	64.13	30	63.93	64.00	0	5,609	0.00%
2023/01/10	25	63.40	27	63.65	63.40	-2	5,919	-0.03%
2023/01/09	75	63.27	82	63.66	63.50	-7	6,065	-0.12%
2023/01/06	86	63.37	75	63.28	63.70	11	6,035	0.18%
2023/01/05	22	61.98	22	62.33	61.80	0	5,979	0.00%
2023/01/04	4	63.00	2	63.05	62.20	2	5,993	0.03%
2023/01/03	53	62.41	56	62.72	62.60	-3	5,910	-0.05%
2022/12/30	0	0.00	1	59.90	58.60	-1	5,788	-0.02%
2022/12/29	1	58.20	1	58.60	58.80	0	5,809	0.00%
2022/12/28	1	58.60	0	0.00	58.20	1	5,845	0.02%
2022/12/27	4	61.03	4	60.88	59.80	0	5,866	0.00%
2022/12/23	2	58.20	1	57.60	59.40	1	5,829	0.02%
2022/12/22	0	0.00	0	57.00	58.10	0	5,827	0.00%
2022/12/21	1	56.90	2	56.65	56.60	-1	5,854	-0.02%
2022/12/20	4	58.65	3	58.33	56.50	1	5,857	0.02%
2022/12/19	2	59.50	2	59.50	59.50	0	5,850	0.00%
2022/12/15	0	0.00	1	62.70	62.60	-1	5,786	-0.02%
2022/12/13	2	62.95	1	62.90	62.50	1	5,747	0.02%
2022/12/09	1	63.70	0	0.00	63.70	1	5,724	0.02%
2022/12/07	1	66.10	0	0.00	64.30	1	5,716	0.02%
2022/12/06	2	66.85	0	0.00	66.10	2	5,696	0.04%
2022/12/05	25	68.39	27	68.77	68.20	-2	5,685	-0.04%
2022/12/02	1	68.00	1	67.70	68.00	0	5,654	0.00%
2022/12/01	3	67.63	2.1	67.78	68.00	0.9	5,641	0.02%
2022/11/30	1	64.60	2	65.05	65.70	-1	5,581	-0.02%
2022/11/29	2	64.20	0	0.00	64.30	2	5,610	0.04%
2022/11/28	1	65.10	2	65.05	64.90	-1	5,614	-0.02%
2022/11/25	1	66.20	0	0.00	65.20	1	5,617	0.02%
2022/11/24	4	65.90	3	65.97	66.10	1	5,615	0.02%
2022/11/22	0	0.00	1	63.70	63.60	-1	5,568	-0.02%
2022/11/21	3	66.30	1	67.00	65.50	2	5,547	0.04%
2022/11/18	3	68.57	5	68.88	67.60	-2	5,540	-0.04%
2022/11/17	3	68.47	2	69.20	68.30	1	5,558	0.02%
2022/11/16	12	67.43	6.1	66.93	69.00	5.9	5,487	0.11%
2022/11/15	85.1	64.33	86	63.93	67.40	-0.9	5,320	-0.02%
2022/11/14	1	67.50	13	67.50	67.50	-12	4,863	-0.25%
2022/11/11	2	75.00	10	76.22	75.00	-8	4,998	-0.16%
2022/11/10	65	75.18	79	75.59	75.00	-14	4,862	-0.29%
2022/11/09	165	77.19	160	77.63	76.80	5	4,819	0.10%	大買/大賣/
2022/11/08	20	74.54	18	74.43	76.50	2	4,351	0.05%
2022/11/07	26	70.24	10	69.05	69.60	16	4,334	0.37%
2022/11/04	4	65.83	2	66.95	66.60	2	4,277	0.05%
2022/11/03	2	66.90	4	67.00	67.00	-2	4,307	-0.05%
2022/11/01	1	68.80	0	0.00	68.00	1	4,366	0.02%
2022/10/31	4	68.83	2	69.30	68.50	2	4,354	0.05%
2022/10/28	18	69.07	18	69.53	67.00	0	4,338	0.00%
2022/10/27	2	71.70	2	72.30	72.90	0	4,307	0.00%
2022/10/25	10	69.90	3	69.73	68.60	7	4,422	0.16%
2022/10/24	47	71.62	48.2	72.78	69.50	-1.2	4,469	-0.03%
2022/10/21	1	70.90	3	70.20	69.90	-2	4,596	-0.04%
2022/10/20	3	73.60	0	0.00	74.00	3	4,546	0.07%
2022/10/19	6	73.65	23	73.89	74.90	-17	4,500	-0.38%
2022/10/18	25	73.44	10	73.30	74.00	15	4,386	0.34%
2022/10/17	5	69.10	7	68.43	70.80	-2	4,107	-0.05%
2022/10/14	5	64.90	4	64.80	65.60	1	3,981	0.03%
2022/10/13	0	0.00	4	63.00	60.00	-4	4,016	-0.10%
2022/10/12	2	64.45	0	0.00	65.70	2	4,029	0.05%
2022/10/11	2	65.55	3	66.10	65.40	-1	4,023	-0.02%
2022/10/07	2	68.10	2	68.40	67.90	0	4,017	0.00%
2022/10/06	1	68.20	1	68.20	68.00	0	4,013	0.00%
2022/10/05	0	0.00	11	66.19	67.20	-11	4,016	-0.27%
2022/10/03	16	61.47	16	61.39	61.70	0	4,018	0.00%
2022/09/30	1	61.10	0	0.00	61.00	1	4,083	0.02%
2022/09/26	0	0.00	6	61.98	60.80	-6	4,336	-0.14%
2022/09/23	1	66.40	0	0.00	66.20	1	4,392	0.02%
2022/09/21	1	68.80	0	0.00	68.20	1	4,466	0.02%
2022/09/20	2	69.00	0	0.00	68.70	2	4,489	0.04%
2022/09/15	0	0.00	10	71.70	71.00	-10	4,639	-0.22%
2022/09/13	11	71.67	0	0.00	71.10	11	4,779	0.23%
2022/09/06	0	0.00	17	71.32	69.50	-17	4,993	-0.34%
2022/09/05	1	73.00	1	71.90	71.90	0	4,984	0.00%
2022/09/02	15	75.00	15	74.83	76.10	0	4,963	0.00%
2022/09/01	1	75.60	0	0.00	75.10	1	4,958	0.02%
2022/08/30	0	0.00	1	75.20	74.90	-1	4,964	-0.02%
2022/08/29	1	74.40	0	0.00	74.30	1	4,984	0.02%
2022/08/26	2	78.50	1	77.20	77.30	1	4,987	0.02%
2022/08/25	2	79.00	0	0.00	78.10	2	5,040	0.04%
2022/08/24	0	0.00	1	78.20	78.00	-1	5,252	-0.02%
2022/08/23	26	76.53	25	76.40	76.60	1	5,210	0.02%
2022/08/22	51	78.69	42	78.53	77.80	9	5,185	0.17%
2022/08/19	16	78.34	16	78.79	77.90	0	5,145	0.00%
2022/08/18	82	78.12	66	78.64	77.80	16	5,075	0.32%
2022/08/16	54	76.87	63	77.19	76.00	-9	4,912	-0.18%
2022/08/15	47	78.31	46.3	77.98	78.50	0.7	4,862	0.01%
2022/08/12	87	75.59	79.5	75.18	75.20	7.5	4,746	0.16%
2022/08/11	23	70.93	22	70.53	70.80	1	4,603	0.02%
2022/08/10	10	70.50	6	70.65	70.60	4	4,606	0.09%
2022/08/09	0.5	69.00	0	0.00	68.90	0.5	4,544	0.01%
2022/08/08	3	68.67	4	68.85	69.50	-1	4,547	-0.02%
2022/08/05	1	67.40	0	0.00	67.30	1	4,483	0.02%
2022/08/04	0	66.50	0	0.00	66.70	0	4,484	0.00%
2022/08/02	3	66.67	3	66.83	66.60	0	4,450	0.00%
2022/08/01	4	69.98	0	0.00	69.90	4	4,395	0.09%
2022/07/29	0	0.00	1	74.50	74.10	-1	4,285	-0.02%
2022/07/28	26	78.73	28	77.24	76.60	-2	4,233	-0.05%
2022/07/27	3	95.70	0	0.00	96.70	3	4,070	0.07%
2022/07/26	9	97.17	0	0.00	96.20	9	4,018	0.22%
2022/07/25	8	99.60	0	0.00	99.00	8	4,036	0.20%
2022/07/22	2	103.00	0	0.00	101.50	2	4,072	0.05%
2022/07/21	2	102.00	1	102.50	102.50	1	4,139	0.02%
2022/07/20	9	101.61	3	101.33	101.00	6	4,284	0.14%
2022/07/19	1	97.80	0	0.00	98.60	1	4,288	0.02%
2022/07/14	0	0.00	2	90.15	91.00	-2	4,246	-0.05%
2022/07/12	2	87.70	2	86.90	86.60	0	4,242	0.00%
2022/07/07	1	86.80	2	85.85	87.80	-1	4,192	-0.02%
2022/07/05	1	86.30	1	86.80	86.50	0	4,142	0.00%
2022/06/30	1	90.00	0	0.00	90.00	1	4,076	0.02%
2022/06/28	1	95.50	0	0.00	94.70	1	3,986	0.03%
2022/06/27	14	96.98	26	96.89	97.10	-12	3,975	-0.30%
2022/06/24	6	93.92	4	93.70	93.70	2	3,952	0.05%
2022/06/23	9	92.17	2	92.95	91.70	7	3,908	0.18%
2022/06/22	16	94.34	20	92.81	91.70	-4	3,866	-0.10%
2022/06/21	12	96.52	5	95.60	97.50	7	3,801	0.18%
2022/06/20	0	0.00	6	94.92	93.60	-6	3,775	-0.16%
2022/06/17	1	101.00	5	102.50	102.00	-4	3,668	-0.11%
2022/06/15	1	115.50	1	112.50	112.50	0	3,608	0.00%
2022/06/14	0	0.00	2	113.50	116.00	-2	3,636	-0.05%
2022/06/10	0	0.00	2	116.25	118.00	-2	3,665	-0.05%
2022/06/09	0	0.00	2	117.75	117.50	-2	3,667	-0.05%
2022/06/08	1	121.50	16	121.06	118.50	-15	3,680	-0.41%
2022/06/07	2	119.00	1	121.00	120.00	1	3,688	0.03%
2022/06/06	4	118.63	0	0.00	119.00	4	3,691	0.11%
2022/06/02	29	119.36	29	120.79	119.00	0	3,742	0.00%
2022/06/01	37	120.74	40	122.66	121.00	-3	3,709	-0.08%
2022/05/31	7	114.57	1	115.00	115.00	6	3,485	0.17%
2022/05/27	0	0.00	3	112.00	111.50	-3	3,558	-0.08%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	0	113.00	0	0.00	109.50	0	4,117	0.00%
2022/05/23	4	114.25	4	112.63	113.00	0	4,198	0.00%
2022/05/20	2	115.50	0	0.00	115.50	2	4,183	0.05%
2022/05/19	0	0.00	2	115.50	118.50	-2	4,166	-0.05%
2022/05/18	7	118.36	7	117.29	118.50	0	4,147	0.00%
2022/05/17	1	114.00	0	0.00	115.00	1	4,103	0.02%
2022/05/16	1	114.50	1	113.50	113.00	0	4,113	0.00%
2022/05/11	0	0.00	2	115.50	114.50	-2	4,171	-0.05%
2022/05/10	3	112.17	1	114.00	117.50	2	4,182	0.05%
2022/05/09	7	114.71	7	114.50	113.00	0	4,171	0.00%
2022/05/06	21	117.00	10	117.00	117.00	11	4,173	0.26%
2022/05/05	3	120.00	17	120.68	119.50	-14	4,177	-0.34%
2022/05/04	3	117.83	1	118.00	119.00	2	4,159	0.05%
2022/05/03	2	117.00	0	0.00	117.00	2	4,139	0.05%
2022/04/29	2	118.25	1	119.00	116.00	1	4,183	0.02%
2022/04/28	5	114.90	10	115.70	115.50	-5	4,171	-0.12%
2022/04/27	16	114.75	2	113.75	116.00	14	4,117	0.34%
2022/04/26	6	121.08	7	123.71	119.00	-1	4,020	-0.02%
2022/04/25	14	117.25	3	118.33	118.50	11	3,885	0.28%
2022/04/22	3	122.50	1	122.00	122.00	2	3,870	0.05%
2022/04/21	4	124.38	4	126.38	125.50	0	3,937	0.00%
2022/04/20	2	122.25	0	0.00	122.50	2	3,919	0.05%
2022/04/19	2	124.00	1	122.00	121.00	1	4,027	0.02%
2022/04/18	1	122.00	1	121.00	122.50	0	4,064	0.00%
2022/04/15	1	123.50	0	0.00	122.50	1	4,097	0.02%
2022/04/14	1	128.50	0	0.00	129.00	1	4,152	0.02%
2022/04/13	1	127.50	2	128.25	128.50	-1	4,267	-0.02%
2022/04/12	1	126.50	1	127.00	128.00	0	4,364	0.00%
2022/04/08	6	131.25	4	132.00	131.00	2	4,545	0.04%
2022/04/01	0.1	145.00	0	0.00	145.00	0.1	4,538	0.00%
2022/03/31	0	0.00	1	148.00	146.00	-1	4,634	-0.02%
2022/03/28	0	0.00	2	146.50	147.00	-2	4,760	-0.04%
2022/03/25	0	0.00	1	149.50	149.50	-1	4,806	-0.02%
2022/03/21	2	151.25	4	150.00	150.00	-2	5,207	-0.04%
2022/03/17	1	148.00	0	0.00	148.00	1	5,245	0.02%
2022/03/16	0	0.00	1	144.50	145.00	-1	5,277	-0.02%
2022/03/15	0	0.00	0	144.50	144.00	0	5,332	0.00%
2022/03/14	0	0.00	1	146.50	148.00	-1	5,398	-0.02%
2022/03/11	1	145.00	3	144.67	145.00	-2	5,615	-0.04%
2022/03/09	2	144.50	3	145.17	146.00	-1	5,782	-0.02%
2022/03/07	1	147.50	4	148.00	147.00	-3	5,927	-0.05%
2022/03/04	0	0.00	4	154.38	153.00	-4	5,994	-0.07%
2022/03/03	2	156.50	9	156.06	156.00	-7	6,127	-0.11%
2022/03/02	10	155.80	11	157.55	156.50	-1	6,211	-0.02%
2022/02/25	15	156.50	1	157.00	152.00	14	6,280	0.22%
2022/02/24	146	155.02	136	155.69	156.00	10	6,265	0.16%	大買/大賣/
2022/02/23	1	148.00	1	151.00	154.50	0	6,083	0.00%
2022/02/22	0	0.00	6	145.25	146.00	-6	6,358	-0.09%
2022/02/21	0	149.50	0	0.00	149.50	0	7,504	0.00%
2022/02/17	8	148.50	0	0.00	149.50	8	8,303	0.10%
2022/02/16	4	148.13	1	149.00	147.50	3	8,404	0.04%
2022/02/15	2	147.50	1	149.00	146.00	1	8,455	0.01%
2022/02/11	2	153.00	6	152.50	152.50	-4	8,516	-0.05%
2022/02/10	1	153.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	5	154.20	18	155.47	156.50	-13	8,765	-0.15%
2022/02/08	8	152.06	0	0.00	153.00	8	8,868	0.09%
2022/02/07	2	144.75	0	0.00	146.50	2	8,910	0.02%
2022/01/26	1	147.00	0	0.00	145.50	1	8,992	0.01%
2022/01/25	3	149.00	7	146.29	145.00	-4	9,153	-0.04%
2022/01/24	8	149.50	10	146.00	149.50	-2	9,426	-0.02%
2022/01/21	8	150.50	0	0.00	149.50	8	9,663	0.08%
2022/01/18	3.1	158.96	5	155.90	155.50	-2	10,457	-0.02%
2022/01/17	3	155.83	0	0.00	157.50	3	10,516	0.03%
2022/01/14	1.1	150.12	0	0.00	152.00	1.1	10,633	0.01%
2022/01/13	1.2	156.08	1	156.00	155.00	0.2	11,031	0.00%
2022/01/12	0.1	156.50	5	153.30	156.00	-5	11,081	-0.04%
2022/01/11	1.1	159.99	2	159.50	159.00	-1	11,147	-0.01%
2022/01/10	1	161.00	0	0.00	163.50	1	11,206	0.01%
2022/01/07	0.1	161.00	3	159.67	159.00	-2.9	11,373	-0.03%
2022/01/06	4	163.63	1	163.00	163.00	3	11,458	0.03%
2022/01/05	2	168.25	4	168.50	167.50	-2	11,517	-0.02%
2022/01/04	8	175.25	7	176.14	172.50	1	11,520	0.01%
2022/01/03	7	171.71	3	175.00	176.50	4	11,503	0.03%
2021/12/30	1	171.00	4	172.00	171.50	-3	11,577	-0.03%
2021/12/28	2	173.25	1	171.50	171.00	1	12,314	0.01%
2021/12/27	0	172.00	0.4	171.25	173.00	-0.4	12,392	0.00%
2021/12/24	1	167.50	0	0.00	167.50	1	12,543	0.01%
2021/12/23	0	0.00	7	171.07	170.50	-7	12,641	-0.06%
2021/12/22	5	171.50	9	172.50	171.00	-4	12,757	-0.03%
2021/12/21	4	171.50	1	172.00	172.50	3	12,817	0.02%
2021/12/20	9	170.50	1	173.00	170.50	8	12,865	0.06%
2021/12/17	18	170.69	16	171.84	170.00	2	12,878	0.02%
2021/12/16	38	172.34	43	172.63	173.00	-5	12,975	-0.04%
2021/12/15	17	166.03	8	166.13	167.50	9	12,895	0.07%
2021/12/14	2.1	161.31	5	163.20	160.50	-2.9	12,907	-0.02%
2021/12/13	0	0.00	1	166.00	167.00	-1	12,940	-0.01%
2021/12/10	1.1	165.68	24	166.90	165.50	-22.9	13,087	-0.17%
2021/12/09	0.6	172.25	6	169.83	169.00	-5.4	13,075	-0.04%
2021/12/08	4.5	173.89	0	0.00	173.00	4.5	13,121	0.03%
2021/12/07	15.3	174.33	17	174.65	173.00	-1.7	13,391	-0.01%
2021/12/06	13	171.62	3	173.00	172.50	10	13,493	0.07%
2021/12/03	1	170.00	3	169.67	170.50	-2	13,607	-0.01%
2021/12/02	1	168.00	6	169.08	166.50	-5	13,776	-0.04%
2021/12/01	6	168.75	2	167.00	169.50	4	14,020	0.03%
2021/11/30	12	166.92	4	166.50	166.00	8	14,345	0.06%
2021/11/29	1	157.00	3	159.67	163.50	-2	14,557	-0.01%
2021/11/26	2	167.00	4	164.25	162.50	-2	14,708	-0.01%
2021/11/24	8	168.44	7	170.00	169.00	1	15,081	0.01%
2021/11/23	1	170.50	20	172.20	169.00	-19	15,233	-0.12%
2021/11/22	11	175.14	3	175.83	176.50	8	15,337	0.05%
2021/11/19	89	176.72	81	176.02	172.50	8	15,709	0.05%
2021/11/18	108	178.49	99	178.88	173.50	9	15,879	0.06%	大買/
2021/11/17	54	163.82	38.2	165.86	171.50	15.9	15,099	0.10%
2021/11/16	1	158.00	1	159.50	156.00	0	14,940	0.00%
2021/11/15	4	158.50	6	156.50	156.50	-2	15,536	-0.01%
2021/11/12	11.1	153.78	12	154.67	155.00	-1	16,770	-0.01%
2021/11/11	2	153.75	1	152.00	154.50	1	16,996	0.01%
2021/11/10	0	0.00	4	154.00	152.50	-4	17,198	-0.02%
2021/11/09	23	155.17	20	155.78	155.50	3	17,489	0.02%
2021/11/08	4	152.00	8.1	149.64	152.00	-4.1	17,513	-0.02%
2021/11/05	7	149.79	3	149.83	148.50	4	17,807	0.02%
2021/11/03	2	145.00	0	0.00	148.50	2	18,247	0.01%
2021/11/02	4.1	149.33	3	143.83	144.00	1.1	18,473	0.01%
2021/11/01	35.1	152.58	46	154.73	150.00	-10.9	18,641	-0.06%
2021/10/29	27	163.19	34	164.60	160.00	-7	18,846	-0.04%
2021/10/28	61	164.46	66	165.83	164.00	-5	19,154	-0.03%
2021/10/27	4	156.75	5	155.60	158.50	-1	19,858	-0.01%
2021/10/26	27	153.20	6	155.67	152.50	21	20,775	0.10%
2021/10/25	2	148.75	1	149.00	149.00	1	21,535	0.00%
2021/10/22	1	149.00	4	150.50	148.00	-3	22,191	-0.01%
2021/10/21	18	156.92	13	154.23	151.00	5	22,793	0.02%
2021/10/20	0	0.00	1	146.00	147.00	-1	23,424	0.00%
2021/10/19	21	146.00	22	145.98	145.50	-1	24,926	0.00%
2021/10/18	1	142.99	2	141.75	143.00	-1	25,500	0.00%
2021/10/15	1	141.00	0	0.00	141.00	1	25,649	0.00%
2021/10/14	1	134.50	1	136.00	139.00	0	25,598	0.00%
2021/10/13	6	136.08	1	135.50	134.00	5	25,541	0.02%
2021/10/08	2	145.00	0	0.00	145.00	2	25,639	0.01%
2021/10/07	2	145.75	2	147.75	147.00	0	25,668	0.00%
2021/10/06	25	144.62	21	141.67	140.00	4	25,703	0.02%
2021/10/05	1	151.00	6.3	149.21	150.50	-5.3	25,490	-0.02%
2021/10/04	1	144.00	1	141.50	139.50	0	25,173	0.00%
2021/10/01	2	151.75	0	0.00	148.50	2	25,123	0.01%
2021/09/30	1	155.00	0	0.00	155.00	1	25,106	0.00%
2021/09/29	1	155.00	5	156.60	153.50	-4	25,212	-0.02%
2021/09/27	2	168.25	1	168.00	168.00	1	25,883	0.00%
2021/09/24	6	162.75	0	0.00	164.00	6	26,181	0.02%
2021/09/23	0	0.00	4	159.25	161.00	-4	26,339	-0.02%
2021/09/17	2	166.00	2	167.25	169.50	0	26,950	0.00%
2021/09/16	1	165.50	2	168.25	165.50	-1	27,110	0.00%
2021/09/15	5	168.10	3	168.83	165.00	2	27,266	0.01%
2021/09/14	0	0.00	4	177.75	176.50	-4	27,647	-0.01%
2021/09/13	2	180.50	0	0.00	175.00	2	28,072	0.01%
2021/09/10	11	184.59	3	186.33	179.00	8	28,528	0.03%
2021/09/09	2	181.50	0	0.00	179.50	2	28,530	0.01%
2021/09/08	0	0.00	11	173.64	169.00	-11	28,671	-0.04%
2021/09/07	12	175.00	1	176.50	176.50	11	29,141	0.04%
2021/09/06	0	0.00	1	173.00	174.50	-1	29,420	0.00%
2021/09/03	10	189.00	11	185.36	180.50	-1	29,785	0.00%
2021/09/02	2	192.00	4	190.00	186.00	-2	30,498	-0.01%
2021/09/01	4	194.75	1	193.50	195.50	3	31,476	0.01%
2021/08/31	6	193.08	5	194.20	191.50	1	32,096	0.00%
2021/08/30	6	190.33	2	189.00	189.00	4	32,647	0.01%
2021/08/27	7	190.14	8	190.25	190.50	-1	33,242	0.00%
2021/08/26	11	193.59	8	190.06	190.50	3	34,115	0.01%
2021/08/25	14.2	190.85	26	187.77	193.50	-11.8	35,424	-0.03%
2021/08/24	38	198.09	24	190.96	190.00	14	35,921	0.04%
2021/08/23	24	197.04	24	201.63	202.00	0	36,217	0.00%
2021/08/20	18	195.78	17	194.03	190.50	1	36,492	0.00%
2021/08/19	6	199.83	2	197.50	189.50	4	36,702	0.01%
2021/08/18	245	205.18	236	195.10	208.00	9	36,877	0.02%	大買/大賣/
2021/08/17	6	218.42	9	216.56	207.50	-3	37,064	-0.01%
2021/08/16	4	223.00	3	221.00	221.00	1	37,988	0.00%
2021/08/13	2	237.00	2	234.50	224.00	0	38,240	0.00%
2021/08/12	3	236.33	1	238.00	236.50	2	38,758	0.01%
2021/08/11	8.3	245.67	3	242.00	237.00	5.3	39,687	0.01%
2021/08/10	10	255.20	8	249.44	248.50	2	39,841	0.01%
2021/08/06	2	270.75	2	271.25	269.50	0	41,121	0.00%
2021/08/05	3	266.17	1	270.50	265.50	2	41,868	0.00%
2021/08/04	3	278.83	4	278.13	274.00	-1	42,818	0.00%
2021/08/03	12	284.63	13	286.31	282.50	-1	42,779	0.00%
2021/08/02	18	285.36	13	286.27	280.00	5	42,832	0.01%
2021/07/30	13	278.08	16	282.59	276.50	-3	42,231	-0.01%
2021/07/29	132	259.51	138	264.13	275.00	-6	41,722	-0.01%	大買/大賣/
2021/07/28	20	270.38	15	276.53	261.00	5	41,284	0.01%
2021/07/27	13	278.92	29	284.14	290.00	-16	41,322	-0.04%
2021/07/26	37	281.97	53	285.69	276.00	-16	40,993	-0.04%
2021/07/23	23	259.80	29	264.50	270.50	-6	40,197	-0.01%
2021/07/22	41	233.49	24.4	241.35	246.00	16.6	39,107	0.04%
2021/07/21	3	224.00	5	218.20	224.00	-2	38,837	-0.01%
2021/07/20	0.2	216.50	2	218.50	214.00	-1.9	39,098	0.00%
2021/07/19	2	226.75	3	230.00	226.00	-1	39,414	0.00%
2021/07/16	9.3	227.23	5	225.80	225.50	4.3	39,721	0.01%
2021/07/15	3	218.83	4	219.63	224.50	-1	40,297	0.00%
2021/07/14	3	213.83	39	209.88	215.50	-36	41,013	-0.09%
2021/07/13	6	215.08	1	225.00	210.00	5	41,311	0.01%
2021/07/09	0	0.00	1	221.00	220.50	-1	43,038	0.00%
2021/07/08	3	229.50	3	225.00	225.00	0	43,962	0.00%
2021/07/07	2	226.50	22	230.23	224.00	-20	44,613	-0.04%
2021/07/06	17	234.26	8	231.50	231.00	9	45,041	0.02%
2021/07/05	17	236.50	27	238.96	238.50	-10	45,758	-0.02%
2021/07/02	22	227.77	7	228.21	228.00	15	45,754	0.03%
2021/07/01	7	224.43	16	229.16	222.00	-9	45,948	-0.02%
2021/06/30	7	224.29	4	223.25	226.00	3	46,289	0.01%
2021/06/29	9	226.39	8	233.81	219.00	1	46,999	0.00%
2021/06/28	24	229.69	25.2	227.91	233.00	-1.2	46,737	0.00%
2021/06/25	9	221.28	4	220.00	220.00	5	46,470	0.01%
2021/06/24	3.1	217.85	1	216.50	217.00	2.1	46,369	0.00%
2021/06/23	7	219.14	6	221.42	217.50	1	46,246	0.00%
2021/06/22	4	215.38	7	211.14	212.50	-3	45,753	-0.01%
2021/06/21	9	212.11	10	209.75	208.00	-1	45,360	0.00%
2021/06/18	8	229.69	4	227.00	222.50	4	44,912	0.01%
2021/06/17	3	226.00	4	226.25	228.50	-1	44,681	0.00%
2021/06/16	15.1	230.52	12	233.17	223.00	3.1	44,410	0.01%
2021/06/15	9	243.67	17	244.21	242.50	-8	43,982	-0.02%
2021/06/11	57	242.27	52	241.33	241.00	5	44,896	0.01%
2021/06/10	23	247.61	9	247.56	240.00	14	44,973	0.03%
2021/06/09	11	238.36	20.4	242.49	248.00	-9.4	44,862	-0.02%
2021/06/08	38.3	242.23	17	241.85	230.50	21.3	44,752	0.05%
2021/06/07	19	232.58	19	233.47	238.00	0	44,289	0.00%
2021/06/04	17	231.15	10	227.65	226.50	7	43,743	0.02%
2021/06/03	32	228.34	28	227.96	230.00	4	43,243	0.01%
2021/06/02	56.1	232.30	43	230.93	216.00	13.1	42,269	0.03%
2021/06/01	7	228.86	14	230.04	232.50	-7	40,906	-0.02%
2021/05/31	18	204.42	36	204.81	211.50	-18	39,973	-0.05%
2021/05/28	16	204.41	11	203.46	199.50	5	39,364	0.01%
2021/05/27	11	197.23	23	196.13	200.00	-12	39,070	-0.03%
2021/05/26	19	197.50	7	196.86	192.50	12	38,520	0.03%
2021/05/25	40	199.76	39	201.91	199.50	1	37,898	0.00%
2021/05/24	6	186.08	34	190.74	190.00	-28	36,643	-0.08%
2021/05/21	24	172.52	22	175.59	176.00	2	35,838	0.01%
2021/05/20	16	172.44	42	174.68	169.00	-26	35,635	-0.07%
2021/05/19	29	177.33	10	174.60	179.00	19	35,152	0.05%
2021/05/18	4	157.50	2	160.77	163.00	2	34,334	0.01%
2021/05/17	5	159.36	7	152.29	148.50	-2	34,113	-0.01%
2021/05/14	11	179.14	10	180.15	164.50	1	33,842	0.00%
2021/05/13	13	168.15	6	167.92	171.00	7	32,760	0.02%
2021/05/12	34	162.63	41	152.37	161.00	-7	31,940	-0.02%
2021/05/11	3	163.67	3.1	163.63	162.50	-0.1	30,804	0.00%
2021/05/10	20	183.85	19	183.37	180.50	1	30,623	0.00%
2021/05/07	15	177.83	12	182.25	183.00	3	30,225	0.01%
2021/05/06	10	174.65	5	170.60	171.00	5	29,853	0.02%
2021/05/05	2	185.50	1	185.50	172.50	1	29,380	0.00%
2021/05/04	5	185.40	4	185.88	191.50	1	29,111	0.00%
2021/05/03	3	189.67	1	194.50	179.50	2	28,545	0.01%
2021/04/29	3	199.83	2	198.75	199.00	1	28,395	0.00%
2021/04/28	4	201.63	8	202.63	201.00	-4	28,586	-0.01%
2021/04/27	11	201.09	2	200.00	195.50	9	28,353	0.03%
2021/04/26	6	195.92	4	197.13	196.50	2	28,220	0.01%
2021/04/23	4	191.63	1	179.23	193.50	3	28,108	0.01%
2021/04/22	17	182.29	2	182.73	176.00	15	28,446	0.05%
2021/04/21	12	180.21	12	179.38	179.00	0	28,387	0.00%
2021/04/20	25	198.08	7	196.14	182.00	18	27,900	0.06%
2021/04/19	22	201.07	14.6	200.16	198.50	7.4	27,235	0.03%
2021/04/16	29	228.53	19	229.95	220.50	10	27,122	0.04%
2021/04/15	6	210.92	12	210.67	220.00	-6	26,314	-0.02%
2021/04/14	13	198.15	11	195.36	200.00	2	25,679	0.01%
2021/04/13	9.2	213.48	18.1	214.74	202.50	-8.9	24,924	-0.04%
2021/04/12	17	207.82	15	206.73	202.50	2	24,342	0.01%
2021/04/09	19.2	234.13	18	233.61	225.00	1.2	23,930	0.01%
2021/04/08	1.1	223.73	5.3	234.52	236.50	-4.2	23,464	-0.02%
2021/04/07	11.5	215.43	3	215.00	215.00	8.5	23,107	0.04%
2021/04/06	1	216.00	10.1	217.27	218.50	-9.1	22,891	-0.04%
2021/04/01	7.1	190.79	10	188.65	199.00	-2.9	22,675	-0.01%
2021/03/31	0.2	182.75	0	0.00	181.00	0.2	22,011	0.00%
2021/03/30	1	182.03	4	175.00	183.50	-3	22,479	-0.01%
2021/03/29	3	174.00	0	0.00	174.00	3	22,643	0.01%
2021/03/26	0	0.00	1	158.50	158.50	-1	23,226	0.00%
2021/03/25	1	145.97	0	0.00	144.50	1	23,434	0.00%
2021/03/24	1	153.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	1	140.00	0	0.00	152.00	1	23,801	0.00%
2021/03/22	1.5	157.00	0	0.00	154.00	1.5	24,108	0.01%
2021/03/19	1	159.00	73.1	152.10	159.00	-72.1	24,041	-0.30%
2021/03/18	225	152.50	162.2	152.07	152.50	62.8	23,912	0.26%	大買/大賣/
2021/03/17	26.3	142.84	14	148.93	139.00	12.3	23,843	0.05%
2021/03/16	4	145.37	9.7	147.83	148.50	-5.7	22,616	-0.03%
2021/03/15	22	129.18	22	132.32	135.00	0	21,961	0.00%
2021/03/12	7	119.86	15	118.37	123.00	-8	21,016	-0.04%
2021/03/11	6	108.83	18	108.08	112.00	-12	19,953	-0.06%
2021/03/10	9	102.83	13	104.58	102.00	-4	19,630	-0.02%
2021/03/09	19	96.81	20	95.18	100.00	-1	19,296	-0.01%
2021/03/08	6	101.00	0	0.00	96.10	6	19,365	0.03%
2021/03/05	4	99.25	2	100.25	99.20	2	19,397	0.01%
2021/03/04	0	0.00	1	102.50	101.50	-1	19,409	-0.01%
2021/03/03	8	101.50	1	101.00	101.00	7	19,427	0.04%
2021/03/02	5	106.90	1	103.00	104.50	4	19,354	0.02%
2021/02/26	1	99.80	1	102.00	99.80	0	19,082	0.00%
2021/02/25	0	0.00	3	106.00	101.00	-3	18,950	-0.02%
2021/02/24	3	111.50	3	111.17	106.50	0	18,832	0.00%
2021/02/23	6	114.42	6	112.17	113.50	0	18,669	0.00%
2021/02/22	2	106.00	2	106.00	109.00	0	18,470	0.00%
2021/02/19	5	100.60	7	101.49	99.70	-2	18,188	-0.01%
2021/02/18	12	99.11	8	97.10	99.30	4	17,890	0.02%
2021/02/17	7	93.66	4	94.50	94.80	3	17,744	0.02%
2021/02/05	10	87.81	3	86.20	88.30	7	17,606	0.04%
2021/02/04	1	84.00	0	0.00	83.10	1	17,491	0.01%
2021/02/03	5	83.76	1	86.00	83.60	4	17,453	0.02%
2021/02/02	1	81.90	0	0.00	81.90	1	17,654	0.01%
2021/02/01	4	82.60	0	0.00	81.60	4	17,735	0.02%
2021/01/28	3	93.80	0	0.00	88.40	3	17,286	0.02%
2021/01/26	1	93.80	0	0.00	90.80	1	17,215	0.01%
2021/01/25	4	96.88	0	0.00	95.60	4	16,996	0.02%
2021/01/21	352	96.94	39	99.10	97.90	313	16,945	1.85%	大買/鉅額交易
2021/01/20	2	98.60	310	98.60	98.60	-308	16,813	-1.83%	大賣/鉅額交易
2021/01/19	0	0.00	1	106.50	109.50	-1	16,898	-0.01%
2021/01/18	2	108.00	2	110.75	108.50	0	16,782	0.00%
2021/01/15	14	111.14	34.2	109.15	110.50	-20.2	16,420	-0.12%
2021/01/14	14	104.39	5	102.80	106.00	9	15,638	0.06%
2021/01/13	8	94.80	12	96.07	96.60	-4	15,309	-0.03%
2021/01/12	4.2	94.52	0	0.00	93.50	4.2	15,066	0.03%
2021/01/11	11	99.89	45	97.05	98.00	-34	14,830	-0.23%
2021/01/08	33	94.12	20	93.50	92.90	13	14,485	0.09%
2021/01/07	13	91.53	1.1	87.83	91.90	11.9	14,161	0.08%
2021/01/06	8	89.24	0	0.00	86.10	8	13,867	0.06%
2021/01/05	0	0.00	1	89.50	87.90	-1	13,629	-0.01%
2020/12/31	1	92.30	0	0.00	93.50	1	13,225	0.01%
2020/12/30	10	95.00	1	95.80	95.10	9	12,730	0.07%
2020/12/29	0	0.00	14.3	97.05	95.50	-14.3	12,492	-0.11%
2020/12/25	3	89.73	0	0.00	91.50	3	11,791	0.03%
2020/12/24	2	85.45	2	86.30	87.50	0	11,465	0.00%
2020/12/22	0	0.00	1.4	79.52	77.50	-1.4	10,442	-0.01%
2020/12/21	10	76.70	0	0.00	80.80	10	9,725	0.10%
2020/12/17	0	0.00	1.2	69.34	72.20	-1.2	9,180	-0.01%
2020/12/16	3	70.40	5.5	68.63	68.40	-2.5	8,966	-0.03%
2020/12/14	0	0.00	1	68.90	68.50	-1	8,452	-0.01%
2020/12/10	1	71.50	3	68.20	67.50	-2	8,237	-0.02%
2020/12/09	40	66.60	43	68.29	69.90	-3	8,013	-0.04%
2020/12/08	30	65.70	30	66.18	66.50	0	7,848	0.00%
2020/12/04	2	65.90	1	64.90	64.80	1	7,756	0.01%
2020/12/03	1	66.60	1	67.40	67.40	0	7,653	0.00%
2020/12/02	2	69.40	2.7	66.80	66.50	-0.7	7,624	-0.01%
2020/12/01	1.2	67.80	0	0.00	65.70	1.2	7,342	0.02%
2020/11/30	1	66.30	5	66.00	66.60	-4	7,166	-0.06%
2020/11/20	0	0.00	1	58.70	59.80	-1	6,750	-0.01%
2020/11/13	2.3	56.25	5	57.14	57.10	-2.7	6,614	-0.04%
2020/11/12	0	0.00	1	56.30	55.00	-1	6,515	-0.02%
2020/11/10	1	55.30	1	56.30	56.30	0	6,437	0.00%
2020/11/09	0	0.00	5	53.14	54.80	-5	6,022	-0.08%
2020/11/04	2	49.68	3	50.10	50.40	-1	5,846	-0.02%
2020/11/03	2	49.83	1	50.10	49.70	1	5,814	0.02%
2020/10/30	4	52.30	1	51.20	51.20	3	5,847	0.05%
2020/10/29	8	51.15	4	51.23	52.50	4	5,939	0.07%
2020/10/28	0	0.00	23	50.90	51.20	-23	5,850	-0.39%
2020/10/27	0	0.00	1.7	48.69	48.40	-1.7	5,502	-0.03%
2020/10/26	3.3	46.47	3	47.13	47.00	0.3	5,212	0.01%
2020/10/12	1	33.35	0	0.00	32.60	1	5,098	0.02%
2020/10/08	0	0.00	5	33.94	34.15	-5	5,174	-0.10%
2020/10/06	0	0.00	1	33.60	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	1	32.90	33.25	-1	5,803	-0.02%
2020/09/29	4	32.55	0	0.00	32.30	4	6,154	0.06%
2020/09/28	0	0.00	2	31.45	31.75	-2	6,419	-0.03%
2020/09/25	0	0.00	1	31.00	30.55	-1	6,892	-0.01%
2020/09/22	0	0.00	1	32.40	33.60	-1	7,661	-0.01%
2020/09/18	0	0.00	7	33.25	33.30	-7	7,707	-0.09%
2020/09/17	0	0.00	1	33.25	33.20	-1	7,920	-0.01%
2020/09/15	0	0.00	2	33.45	33.05	-2	8,308	-0.02%
2020/09/14	33	33.20	0	0.00	33.20	33	8,419	0.39%
2020/09/11	7	32.35	0	0.00	32.45	7	8,468	0.08%
2020/09/10	3	32.80	4	33.38	32.65	-1	8,504	-0.01%
2020/09/08	4	32.55	0	0.00	32.20	4	8,754	0.05%
2020/09/07	3	32.80	0	0.00	32.35	3	8,899	0.03%
2020/09/04	0	32.35	0	0.00	32.35	0	9,142	0.00%
2020/09/03	0	0.00	1	32.90	32.90	-1	9,178	-0.01%
2020/09/01	1	32.60	0	0.00	32.55	1	9,341	0.01%
2020/08/31	0	0.00	1	33.90	33.05	-1	9,520	-0.01%
2020/08/28	0	0.00	6	32.17	32.70	-6	9,623	-0.06%
2020/08/27	0	0.00	3	32.35	32.10	-3	9,829	-0.03%
2020/08/26	6	33.25	0	0.00	33.00	6	9,797	0.06%
2020/08/20	1	32.90	4	35.10	32.95	-3	9,864	-0.03%
2020/08/18	0	0.00	1	37.75	37.05	-1	9,735	-0.01%
2020/08/17	1	37.30	4.1	37.44	37.30	-3.1	9,709	-0.03%
2020/08/14	1	36.35	0	0.00	36.40	1	9,816	0.01%
2020/08/13	3	37.23	8	37.94	36.85	-5	9,891	-0.05%
2020/08/12	8	37.06	6	37.78	37.95	2	9,990	0.02%
2020/08/11	1	36.45	0	0.00	35.85	1	9,929	0.01%
2020/08/10	4	37.44	0	0.00	37.00	4	10,113	0.04%
2020/08/07	3	37.53	4	37.94	37.90	-1	10,364	-0.01%
2020/08/06	1	37.40	3	38.88	37.50	-2	11,129	-0.02%
2020/08/05	2	38.03	1	37.90	38.45	1	11,261	0.01%
2020/08/04	1	37.50	0	0.00	36.95	1	11,444	0.01%
2020/07/29	0	0.00	2	35.50	35.75	-2	13,194	-0.02%
2020/07/28	0	0.00	1	35.85	35.55	-1	13,258	-0.01%
2020/07/27	2	37.10	4	37.43	36.70	-2	13,268	-0.02%
2020/07/24	13	38.11	10	37.89	36.00	3	13,356	0.02%
2020/07/23	5	38.04	8	37.59	38.00	-3	13,411	-0.02%
2020/07/21	2	36.10	1	36.40	36.20	1	13,699	0.01%
2020/07/20	1	35.85	2	35.75	35.85	-1	13,805	-0.01%
2020/07/17	2	36.50	0	0.00	35.45	2	13,933	0.01%
2020/07/15	2	37.30	0	0.00	36.85	2	14,073	0.01%
2020/07/14	7	37.79	2	38.25	37.60	5	14,035	0.04%
2020/07/13	0	0.00	5	38.17	38.35	-5	13,921	-0.04%
2020/07/10	3	37.22	3	37.30	36.50	0	13,910	0.00%
2020/07/09	1	36.60	2	37.28	37.20	-1	13,865	-0.01%
2020/07/08	6	38.14	1	38.20	37.60	5	13,782	0.04%
2020/07/07	19	35.87	23	36.47	37.05	-4	13,740	-0.03%
2020/07/06	47	38.07	52	38.64	38.05	-5	13,518	-0.04%
2020/07/03	19	35.11	6	34.58	36.95	13	13,152	0.10%
2020/07/02	0	0.00	9	33.18	33.70	-9	12,618	-0.07%
2020/07/01	0	0.00	1	32.65	32.50	-1	12,526	-0.01%
2020/06/30	1	32.25	0	0.00	32.20	1	12,521	0.01%
2020/06/29	8	32.48	0	0.00	32.10	8	12,586	0.06%
2020/06/24	4	33.39	0	0.00	33.40	4	12,549	0.03%
2020/06/23	4	33.73	13	33.68	34.10	-9	12,422	-0.07%
2020/06/22	0	0.00	18	32.84	32.65	-18	12,237	-0.15%
2020/06/19	2	32.80	9	32.93	32.75	-7	12,203	-0.06%
2020/06/18	14	32.63	6	32.85	32.40	8	12,136	0.07%
2020/06/16	6	32.48	2	32.10	32.15	4	12,131	0.03%
2020/06/15	6	33.27	10	33.36	32.30	-4	12,122	-0.03%
2020/06/12	1	31.45	3	32.47	32.65	-2	12,011	-0.02%
2020/06/11	5	32.30	5	32.92	31.65	0	12,006	0.00%
2020/06/10	3	32.45	2	32.80	32.45	1	11,876	0.01%
2020/06/09	2	32.35	2	32.85	32.45	0	12,063	0.00%
2020/06/08	7	32.46	0	0.00	32.25	7	12,309	0.06%
2020/06/05	11	32.96	10	32.78	32.65	1	12,621	0.01%
2020/06/04	10	32.34	0	0.00	32.30	10	12,878	0.08%
2020/06/03	6	31.87	0	0.00	32.20	6	12,993	0.05%
2020/06/01	0	0.00	2	31.00	30.80	-2	13,257	-0.02%
2020/05/29	2	30.35	0	0.00	30.35	2	13,309	0.02%
2020/05/25	1	31.50	36	30.65	30.85	-35	13,651	-0.26%
2020/05/22	0	0.00	3	31.80	31.10	-3	13,957	-0.02%
2020/05/21	36	32.79	0	0.00	32.30	36	13,961	0.26%
2020/05/19	2	31.55	3	32.13	31.85	-1	13,972	-0.01%
2020/05/18	1	30.15	0	0.00	30.00	1	13,885	0.01%
2020/05/15	1	31.25	1	31.40	31.20	0	14,215	0.00%
2020/05/14	1	31.05	0	0.00	31.15	1	14,552	0.01%
2020/05/13	1	32.10	0	0.00	31.60	1	14,457	0.01%
2020/05/12	2	32.05	6	31.95	32.10	-4	13,689	-0.03%
2020/05/11	3	32.00	0	0.00	31.95	3	13,404	0.02%
2020/05/08	0	0.00	3	36.18	35.50	-3	13,050	-0.02%
2020/05/06	5	35.72	24	35.61	35.00	-19	11,977	-0.16%
2020/05/05	12	34.49	5	33.76	33.70	7	11,439	0.06%
2020/05/04	0	0.00	1	32.70	32.85	-1	11,179	-0.01%
2020/04/30	1	31.90	0	0.00	32.20	1	11,116	0.01%
2020/04/28	3	31.83	4	31.70	31.45	-1	10,887	-0.01%
2020/04/27	1	34.25	0	0.00	33.15	1	10,629	0.01%
2020/04/24	0	0.00	1	31.25	32.20	-1	10,392	-0.01%
2020/04/23	1	30.65	0	0.00	30.90	1	10,362	0.01%
2020/04/22	1	30.15	0	0.00	30.15	1	10,319	0.01%
2020/04/21	2	30.25	2	31.70	30.15	0	10,212	0.00%
2020/04/20	1	32.25	3	32.05	31.70	-2	10,104	-0.02%
2020/04/17	3	33.30	0	0.00	33.45	3	10,046	0.03%
2020/04/16	0	0.00	2	34.00	34.05	-2	10,117	-0.02%
2020/04/15	3	35.35	3	34.80	33.00	0	10,158	0.00%
2020/04/14	0	0.00	3	33.00	33.40	-3	9,868	-0.03%
2020/04/13	0	31.75	1	31.25	31.90	-1	9,705	-0.01%
2020/04/10	3	31.53	0	0.00	31.35	3	9,633	0.03%
2020/04/09	1	30.60	1	31.30	31.40	0	9,501	0.00%
2020/04/08	0	0.00	1	30.60	30.75	-1	9,417	-0.01%
2020/04/07	0	0.00	2	29.80	30.00	-2	9,309	-0.02%
2020/03/31	4	28.85	3	28.75	28.30	1	9,101	0.01%
2020/03/30	3	27.60	1	27.80	28.90	2	9,008	0.02%
2020/03/27	0	0.00	2	27.25	27.10	-2	8,949	-0.02%
2020/03/26	6	27.50	0	0.00	27.95	6	8,942	0.07%
2020/03/25	1	26.95	0	0.00	26.70	1	8,942	0.01%
2020/03/20	0	0.00	3	26.87	26.65	-3	8,873	-0.03%
2020/03/19	1	25.00	4	25.05	25.10	-3	8,813	-0.03%
2020/03/13	1	26.15	1	26.15	26.65	0	8,542	0.00%
2020/03/12	3	29.65	0	0.00	28.95	3	8,308	0.04%
2020/03/11	0	0.00	2	32.75	32.15	-2	8,032	-0.02%
2020/03/10	2	31.30	2	32.05	31.15	0	7,669	0.00%
2020/03/09	9	32.43	36	32.62	30.50	-27	7,272	-0.37%
2020/03/06	41	32.78	15	32.81	33.05	26	7,047	0.37%
2020/03/05	0	0.00	1	30.95	31.00	-1	6,669	-0.01%
2020/03/04	0	0.00	1	30.65	30.65	-1	6,657	-0.02%
2020/03/03	2	31.60	2	31.60	31.05	0	6,666	0.00%
2020/02/25	3	29.43	0	0.00	29.35	3	6,769	0.04%
2020/02/18	5	31.44	5	30.89	31.60	0	6,342	0.00%
2020/02/17	0	0.00	37	30.42	31.20	-37	6,005	-0.62%
2020/02/14	10	27.25	6	27.48	28.40	4	5,467	0.07%
2020/02/13	1	26.30	4	26.59	26.30	-3	5,214	-0.06%
2020/02/12	0	0.00	2	25.25	26.05	-2	5,171	-0.04%
2020/02/10	2	24.45	0	0.00	24.30	2	5,357	0.04%
2020/02/05	1	25.65	0	0.00	25.45	1	5,485	0.02%
2020/01/31	1	25.75	0	0.00	25.50	1	5,467	0.02%
2020/01/20	1	27.75	0	0.00	27.50	1	5,616	0.02%
2020/01/17	16	27.48	29.1	27.69	27.55	-13.1	5,571	-0.24%
2020/01/16	0	0.00	8	26.31	26.70	-8	5,429	-0.15%
2020/01/10	0	0.00	3	25.40	25.60	-3	5,054	-0.06%
2020/01/09	0	0.00	1	25.00	24.85	-1	4,879	-0.02%
2020/01/08	1	22.85	0	0.00	22.90	1	4,753	0.02%
2020/01/06	0	23.00	0	0.00	22.90	0	4,749	0.00%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/25	1	23.55	0	0.00	23.50	1	4,604	0.02%
2019/12/17	0	0.00	2	24.65	24.40	-2	4,394	-0.05%
2019/12/11	0	0.00	1	26.05	25.25	-1	4,192	-0.02%
2019/12/06	2	25.60	0	0.00	25.50	2	4,059	0.05%
2019/12/04	0	0.00	2	26.45	26.25	-2	3,948	-0.05%
2019/12/03	0	0.00	3	26.22	26.50	-3	3,903	-0.08%
2019/12/02	2	25.60	0	0.00	25.80	2	3,803	0.05%
2019/11/29	0	0.00	2	26.30	26.20	-2	3,779	-0.05%
2019/11/28	3	26.20	0	0.00	26.30	3	3,710	0.08%
2019/11/27	1	25.65	0.2	26.00	26.10	0.8	3,641	0.02%
2019/11/22	25	25.45	30	25.58	25.50	-5	3,237	-0.15%
2019/11/20	0	0.00	6	24.63	24.75	-6	2,943	-0.20%
2019/11/19	3	23.85	0	0.00	23.85	3	2,829	0.11%
2019/11/18	0	0.00	26	24.79	24.80	-26	2,650	-0.98%
2019/11/15	1	24.30	1	23.80	24.05	0	2,588	0.00%
2019/11/14	26	24.75	0	0.00	23.55	26	2,534	1.03%
2019/11/08	0	0.00	2	25.45	24.90	-2	2,305	-0.09%
2019/11/07	17	24.49	0	0.00	25.00	17	2,208	0.77%
2019/11/04	0	0.00	1	24.65	24.00	-1	2,008	-0.05%
2019/11/01	0	0.00	2	24.15	24.10	-2	1,906	-0.10%
2019/10/31	2	23.70	2	24.40	23.80	0	1,885	0.00%
2019/10/30	0	0.00	3	23.85	23.90	-3	1,832	-0.16%
2019/10/29	9	23.59	0	0.00	23.40	9	1,786	0.50%
2019/10/28	4	23.83	29	24.03	24.90	-25	1,648	-1.52%
2019/10/18	0	0.00	5	22.55	22.30	-5	1,505	-0.33%
2019/10/15	2	22.35	0	0.00	22.20	2	1,518	0.13%
2019/10/09	2	21.50	0	0.00	21.50	2	1,494	0.13%
2019/09/20	2	21.90	0	0.00	22.10	2	1,591	0.13%
2019/09/17	5	22.05	0	0.00	22.05	5	1,556	0.32%
2019/09/05	7	23.30	0	0.00	23.30	7	1,625	0.43%
2019/09/03	6	23.35	0	0.00	23.40	6	1,656	0.36%
2019/09/02	0	0.00	2	23.45	23.75	-2	1,629	-0.12%
2019/08/30	2	23.00	0.1	22.70	22.75	1.9	1,586	0.12%
2019/08/28	0	0.00	7	22.75	22.75	-7	1,547	-0.45%
2019/08/19	5	22.42	0	0.00	22.40	5	1,664	0.30%
2019/08/16	5	22.40	3	22.70	22.70	2	1,727	0.12%
2019/08/12	0	0.00	7	21.78	22.10	-7	1,854	-0.38%
2019/08/08	5	21.30	0	0.00	21.20	5	1,850	0.27%
2019/08/07	2	21.30	1	21.15	21.10	1	1,867	0.05%
2019/07/29	4	23.25	0	0.00	22.80	4	2,095	0.19%
2019/07/26	6	23.68	3	24.05	23.60	3	2,056	0.15%
2019/07/25	0	0.00	3	23.70	23.95	-3	2,047	-0.15%
2019/07/19	5	22.67	5	22.50	22.65	0	2,388	0.00%
2019/07/17	2	23.50	0	0.00	23.40	2	2,570	0.08%
2019/07/15	3	23.75	0	0.00	23.60	3	2,821	0.11%
2019/07/12	2	23.90	0	0.00	23.85	2	2,868	0.07%
2019/07/09	0	0.00	2	23.70	23.65	-2	2,993	-0.07%
2019/07/04	2	23.45	0	0.00	23.50	2	3,328	0.06%
2019/07/01	0	0.00	6	23.95	23.70	-6	3,454	-0.17%
2019/06/28	0	0.00	1	23.50	23.15	-1	3,492	-0.03%
2019/06/27	1	23.10	0	0.00	23.25	1	3,518	0.03%
2019/06/25	20	23.60	23	23.15	23.00	-3	3,599	-0.08%
2019/06/20	0	0.00	5	23.15	23.30	-5	3,805	-0.13%
2019/06/19	9	22.77	2	22.80	22.80	7	4,080	0.17%
2019/06/18	2	22.63	0	0.00	22.60	2	4,151	0.05%
2019/06/17	4	22.18	4	22.50	22.60	0	4,312	0.00%
2019/06/13	0	0.00	2	22.70	22.50	-2	4,880	-0.04%
2019/06/12	7	22.60	7	22.54	22.50	0	4,912	0.00%
2019/06/10	4	21.75	0	0.00	21.60	4	4,884	0.08%
2019/06/06	0	0.00	4	22.00	21.60	-4	4,886	-0.08%
2019/06/04	2	21.80	2	22.15	21.70	0	4,887	0.00%
2019/06/03	0	0.00	2	21.80	21.65	-2	4,882	-0.04%
2019/05/31	2	21.30	0	0.00	21.40	2	4,881	0.04%
2019/05/30	0.1	21.40	2	21.20	21.40	-1.9	4,900	-0.04%
2019/05/28	2	20.40	0	0.00	20.30	2	4,967	0.04%
2019/05/24	2	21.15	0	0.00	20.95	2	5,067	0.04%
2019/05/23	4	21.30	8	21.36	21.25	-4	5,040	-0.08%
2019/05/17	2	22.50	2	21.60	21.60	0	4,992	0.00%
2019/05/16	3	22.65	4	22.85	22.45	-1	5,076	-0.02%
2019/05/14	5	21.81	0	0.00	22.05	5	5,089	0.10%
2019/05/13	2	22.55	0	0.00	22.05	2	5,062	0.04%
2019/05/10	0	0.00	2	23.75	23.20	-2	5,029	-0.04%
2019/05/08	2	24.45	2	24.80	24.10	0	5,019	0.00%
2019/05/03	2	24.90	0	0.00	25.05	2	4,991	0.04%
2019/05/02	1	24.90	0	0.00	24.85	1	5,002	0.02%
2019/04/30	2	24.90	2	25.15	25.15	0	4,988	0.00%
2019/04/29	7	25.54	4	25.40	24.95	3	4,995	0.06%
2019/04/26	3	26.03	3	26.20	26.50	0	4,899	0.00%
2019/04/25	0	0.00	3	26.00	26.40	-3	4,713	-0.06%
2019/04/23	0	26.25	0	0.00	26.20	0	4,795	0.00%
2019/04/22	0	0.00	1	26.50	26.50	-1	4,687	-0.02%
2019/04/18	1	24.30	0	0.00	24.00	1	4,587	0.02%
2019/04/17	2	24.65	0	0.00	24.65	2	4,558	0.04%
2019/04/15	1	25.30	0	0.00	25.30	1	4,502	0.02%
2019/04/10	0	0.00	10	26.45	26.35	-10	4,474	-0.22%
2019/04/08	0	0.00	2	25.70	25.45	-2	4,219	-0.05%
2019/04/02	10	25.20	5	25.20	25.35	5	4,248	0.12%
2019/03/29	0	0.00	15	25.20	24.80	-15	4,284	-0.35%
2019/03/28	15	24.90	0	0.00	24.55	15	4,338	0.35%
2019/03/26	0	0.00	1	26.70	25.80	-1	4,726	-0.02%
2019/03/25	4	25.80	0	0.00	26.00	4	4,815	0.08%
2019/03/22	11	26.36	35	26.47	26.50	-24	4,912	-0.49%
2019/03/21	10	25.09	6	25.38	25.05	4	4,949	0.08%
2019/03/20	19	25.39	4	25.40	25.10	15	4,913	0.31%
2019/03/19	8	25.10	96	24.61	25.25	-88	4,776	-1.84%
2019/03/18	281	24.60	187	24.60	24.60	94	4,557	2.06%	大買/大賣/
2019/02/27	0	0.00	6	21.72	22.05	-6	4,585	-0.13%
2019/02/25	2.1	22.04	2	22.25	21.85	0.1	4,419	0.00%
2019/02/18	0	21.45	0	0.00	21.65	0	4,349	0.00%
2019/02/13	1	23.55	3	23.65	23.60	-2	4,144	-0.05%
2019/02/12	0	0.00	1	23.40	23.20	-1	4,088	-0.02%
2019/02/11	1	22.95	0	0.00	23.20	1	4,110	0.02%
2019/01/30	2	23.10	2	22.80	22.65	0	4,084	0.00%
2019/01/28	0	0.00	1	22.75	22.90	-1	4,025	-0.02%
2019/01/24	5.1	22.20	0	0.00	22.10	5.1	4,006	0.13%
2019/01/16	6	21.95	1	21.95	21.70	5	4,009	0.12%
2019/01/15	5	21.75	0	0.00	21.70	5	3,967	0.13%
2019/01/11	0	0.00	1	22.65	22.70	-1	3,793	-0.03%
2019/01/10	1	22.65	1	22.70	22.90	0	3,735	0.00%
2019/01/09	4	24.36	0	0.00	24.30	4	3,626	0.11%
2019/01/08	0	0.00	1	24.10	24.10	-1	3,594	-0.03%
2019/01/07	1	24.25	0	0.00	24.10	1	3,565	0.03%
2018/12/26	1	26.80	0	0.00	26.00	1	3,398	0.03%
2018/12/24	2	28.75	7	28.52	28.45	-5	3,268	-0.15%
2018/12/22	5	28.04	0	0.00	28.25	5	3,174	0.16%
2018/12/21	1	28.10	2	27.63	28.25	-1	3,155	-0.03%
2018/12/20	4	29.08	5	29.45	27.85	-1	3,073	-0.03%
2018/12/19	5	29.02	9	29.34	29.30	-4	2,877	-0.14%
2018/12/18	5	28.59	4	28.79	28.25	1	2,555	0.04%
2018/12/17	2	29.15	1	28.75	28.10	1	2,408	0.04%
2018/12/14	2	27.73	1	28.60	29.00	1	2,227	0.04%
2018/12/07	0	0.00	3	26.58	27.45	-3	1,673	-0.18%
2018/11/28	1	25.30	3	25.08	25.25	-2	1,438	-0.14%
2018/11/22	1	23.90	0	0.00	23.45	1	1,496	0.07%
2018/11/19	0	0.00	1	25.20	24.90	-1	1,609	-0.06%
2018/11/05	0	0.00	1	23.90	23.85	-1	1,686	-0.06%
2018/11/01	0	0.00	0.2	23.25	23.30	-0.2	1,669	-0.01%
2018/10/26	1	23.70	1	24.00	22.70	0	1,640	0.00%
2018/10/25	1	23.25	0	0.00	23.25	1	1,618	0.06%
2018/09/26	2	24.40	0	0.00	24.40	2	1,623	0.12%
2018/09/13	1	25.00	0	0.00	24.70	1	1,705	0.06%
2018/09/10	0	0.00	9	24.56	24.85	-9	1,741	-0.52%
2018/08/30	0	0.00	1	26.40	26.70	-1	1,769	-0.06%
2018/08/28	2	26.00	0	0.00	25.95	2	1,816	0.11%
2018/08/27	0	0.00	10	26.00	26.10	-10	1,825	-0.55%
2018/08/24	0	0.00	2	25.40	25.30	-2	1,805	-0.11%
2018/08/20	1	24.50	0	0.00	24.95	1	1,797	0.06%
2018/08/17	0	0.00	4	23.93	24.50	-4	1,787	-0.22%
2018/08/08	2	25.00	0	0.00	25.30	2	1,654	0.12%
2018/07/24	0	0.00	1	25.15	25.30	-1	1,793	-0.06%
2018/07/18	0	0.00	2	25.60	25.40	-2	1,915	-0.10%
2018/07/11	0	0.00	4	25.40	25.00	-4	2,201	-0.18%
2018/07/09	2	26.45	2	26.75	26.40	0	2,233	0.00%
2018/07/06	4	26.63	0	0.00	26.45	4	2,310	0.17%
2018/07/05	4	27.30	0	0.00	26.70	4	2,375	0.17%
2018/07/04	2	27.10	10	27.15	26.90	-8	2,598	-0.31%
2018/07/03	12	27.88	2	27.35	27.35	10	2,807	0.36%
2018/06/26	0	0.00	1	25.90	26.05	-1	3,214	-0.03%
2018/06/25	1	27.70	0	0.00	26.70	1	3,215	0.03%
2018/06/15	10	28.70	0	0.00	28.30	10	3,389	0.30%
2018/06/11	0	0.00	1	29.10	29.00	-1	3,312	-0.03%
2018/06/06	0	0.00	3	28.40	28.55	-3	3,365	-0.09%
2018/06/05	0	0.00	1	27.50	27.05	-1	3,392	-0.03%
2018/06/04	2	27.45	0	0.00	27.25	2	3,463	0.06%
2018/06/01	0	0.00	2	27.45	27.50	-2	3,592	-0.06%
2018/05/21	2	26.70	0	0.00	26.70	2	3,584	0.06%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/11	1	26.15	1	26.50	26.00	0	3,829	0.00%
2018/05/10	0	0.00	1	26.00	26.30	-1	3,829	-0.03%
2018/05/08	0	26.15	0	0.00	26.25	0	3,827	0.00%
2018/05/04	0.3	25.80	0	0.00	25.80	0.3	3,838	0.01%
2018/05/02	1	26.30	0	0.00	26.10	1	3,825	0.03%
2018/04/30	1	26.00	1	26.10	25.95	0	3,820	0.00%
2018/04/27	1	27.00	0	0.00	27.00	1	3,783	0.03%
2018/04/24	1	27.65	0	0.00	27.55	1	3,774	0.03%
2018/04/23	1	28.30	0	0.00	28.65	1	3,766	0.03%
2018/04/20	1	28.90	0	0.00	28.55	1	3,777	0.03%
2018/04/18	2	27.45	1	27.65	27.75	1	3,706	0.03%
2018/04/17	5	29.90	10	28.90	28.15	-5	3,643	-0.14%
2018/04/16	1	30.70	0	0.00	30.35	1	3,572	0.03%
2018/04/13	1	30.55	0	0.00	30.80	1	3,613	0.03%
2018/04/10	15	32.42	15	32.90	30.90	0	3,913	0.00%
2018/04/02	1	32.00	0	0.00	32.15	1	3,569	0.03%
2018/03/31	15	31.87	0	0.00	31.95	15	3,438	0.44%
2018/03/28	25	31.20	25	31.15	31.15	0	3,283	0.00%
2018/03/23	0	0.00	1	30.85	31.20	-1	3,681	-0.03%
2018/03/22	0	0.00	12	31.63	31.60	-12	3,690	-0.33%
2018/03/16	0	0.00	2	30.55	30.55	-2	3,673	-0.05%
2018/03/14	1	31.30	0	0.00	30.80	1	3,789	0.03%
2018/03/13	0	0.00	4	31.09	31.30	-4	3,722	-0.11%
2018/03/12	1	30.65	0	0.00	30.65	1	3,695	0.03%
2018/03/09	11	31.64	2	31.18	31.00	9	3,693	0.24%
2018/03/08	11	30.58	10	30.05	30.35	1	3,609	0.03%
2018/03/07	2	29.60	2	29.03	30.10	0	3,560	0.00%
2018/03/06	0	0.00	0	27.60	27.55	0	3,476	0.00%
2018/02/27	0	0.00	1	28.20	28.20	-1	3,700	-0.03%
2018/02/12	1	25.60	0	0.00	25.50	1	3,980	0.03%
2018/02/08	0	0.00	2	27.75	27.85	-2	3,953	-0.05%
2018/02/07	0	0.00	3	28.25	28.20	-3	4,026	-0.07%
2018/02/06	4	28.46	0	0.00	27.40	4	4,080	0.10%
2018/02/05	1	30.50	0	0.00	30.30	1	4,101	0.02%
2018/02/02	1	30.70	2	30.65	30.75	-1	4,186	-0.02%
2018/01/31	10	30.20	1	30.25	30.15	9	4,403	0.20%
2018/01/29	4	31.01	1	31.35	30.80	3	4,457	0.07%
2018/01/26	1	31.00	0	0.00	31.00	1	4,473	0.02%
2018/01/25	0	0.00	1	31.35	30.75	-1	4,571	-0.02%
2018/01/23	1	30.95	0	0.00	30.60	1	4,728	0.02%
2018/01/22	2	31.60	0	0.00	31.20	2	4,778	0.04%
2018/01/18	0	0.00	1	31.25	31.00	-1	4,819	-0.02%
2018/01/17	2	30.88	1	30.85	30.75	1	4,832	0.02%
2018/01/16	1	31.20	1	31.25	31.10	0	4,842	0.00%
2018/01/15	0	0.00	2	31.10	31.25	-2	4,839	-0.04%
2018/01/12	1	30.25	0	0.00	30.35	1	4,873	0.02%
2018/01/11	1	30.15	5	30.40	30.00	-4	4,895	-0.08%
2018/01/08	3	32.48	10	32.40	31.60	-7	4,948	-0.14%
2018/01/05	18	33.72	30	33.90	33.20	-12	4,898	-0.24%
2018/01/04	0	32.70	12	32.18	32.70	-12	4,675	-0.26%
2018/01/03	12	31.71	4	31.66	31.70	8	4,688	0.17%