敦泰 (3545)-群益金鼎-南京券商分點個股進出

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
80.5
漲跌
▲1.9
漲幅
+2.42%
成交量
1,961張
產業
上市半導體類股
1218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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/09/20	0	0.00	5	80.76	80.50	-5	1,677	-0.30%
2024/09/19	0.8	78.19	2	76.05	78.60	-1.2	1,689	-0.07%
2024/09/18	0.2	75.33	0	0.00	74.50	0.2	1,714	0.01%
2024/09/16	0	0.00	1	75.80	75.80	-1	1,751	-0.06%
2024/09/13	2	74.40	0	0.00	75.30	2	1,789	0.11%
2024/09/11	1	73.20	0	0.00	73.20	1	1,835	0.05%
2024/09/10	1	74.10	0	0.00	73.00	1	1,892	0.05%
2024/09/06	1	75.00	0	0.00	75.40	1	1,942	0.05%
2024/09/05	1	73.60	0	0.00	73.80	1	1,948	0.05%
2024/09/04	1	75.42	0	0.00	75.50	1	1,965	0.05%
2024/08/29	0	0.00	1	79.80	81.60	-1	2,092	-0.05%
2024/08/27	1	81.00	0	0.00	81.10	1	2,113	0.05%
2024/08/26	1	82.20	2	82.60	81.60	-1	2,143	-0.05%
2024/08/23	2	80.55	0	0.00	81.20	2	2,185	0.09%
2024/08/21	1	81.50	0	0.00	82.10	1	2,408	0.04%
2024/08/20	2	82.55	0	0.00	82.30	2	2,594	0.08%
2024/08/19	0	0.00	6	82.43	82.60	-6	2,613	-0.23%
2024/08/15	2	79.40	1	80.30	79.30	1	2,591	0.04%
2024/08/14	1	80.00	0	0.00	80.30	1	2,592	0.04%
2024/08/12	2	78.40	2	79.00	79.00	0	2,615	0.00%
2024/08/08	1	77.80	0	0.00	77.60	1	2,602	0.04%
2024/08/07	0	0.00	2	74.20	77.00	-2	2,586	-0.08%
2024/08/06	1	71.70	0	0.00	70.00	1	2,560	0.04%
2024/08/05	1	74.10	0	0.00	74.10	1	2,518	0.04%
2024/08/02	1	83.00	0	0.00	82.30	1	2,500	0.04%
2024/08/01	0	0.00	1.1	84.40	85.00	-1.1	2,503	-0.05%
2024/07/31	1	82.80	0	0.00	82.60	1	2,508	0.04%
2024/07/29	0.1	82.67	0	0.00	81.40	0.1	2,499	0.01%
2024/07/26	1	83.90	1	84.30	84.40	0	2,478	0.00%
2024/07/23	3	86.00	2	87.45	86.20	1	2,466	0.04%
2024/07/22	1	85.70	0.6	87.47	84.60	0.4	2,450	0.02%
2024/07/19	2.2	89.86	1	89.00	88.60	1.2	2,418	0.05%
2024/07/18	2.1	88.51	4	90.43	90.70	-1.9	2,380	-0.08%
2024/07/17	0	90.30	1	91.40	90.20	-1	2,345	-0.04%
2024/07/16	0.1	91.60	0	0.00	90.90	0.1	2,329	0.00%
2024/07/15	0.2	91.38	0	0.00	90.50	0.2	2,299	0.01%
2024/07/12	4	88.08	7	88.31	90.10	-3	2,198	-0.14%
2024/07/11	2	85.15	1	85.90	85.20	1	2,098	0.05%
2024/07/10	0	0.00	1	86.50	85.60	-1	2,134	-0.05%
2024/07/09	1	85.20	0	0.00	85.30	1	2,148	0.05%
2024/07/05	1	87.70	2	88.15	87.50	-1	2,166	-0.05%
2024/07/03	1	86.80	1	87.40	86.70	0	2,205	0.00%
2024/07/02	0	0.00	1	84.10	84.70	-1	2,202	-0.05%
2024/06/28	0	0.00	2.1	86.75	86.20	-2.1	2,240	-0.09%
2024/06/27	1	85.70	0.1	85.50	85.30	0.9	2,257	0.04%
2024/06/26	2	86.10	0	0.00	85.50	2	2,277	0.09%
2024/06/25	1	86.40	1.2	86.86	86.40	-0.2	2,295	-0.01%
2024/06/24	1	91.60	1	92.19	88.40	0	2,351	0.00%
2024/06/21	0	0.00	0.2	90.52	90.30	-0.2	2,399	-0.01%
2024/06/19	0	0.00	0.1	90.50	90.00	-0.1	2,591	0.00%
2024/06/17	1	91.20	1	91.80	89.20	0	2,635	0.00%
2024/06/14	1	90.10	0	0.00	90.60	1	2,603	0.04%
2024/06/13	0	0.00	1	90.80	91.00	-1	2,602	-0.04%
2024/06/11	1	88.80	0	0.00	88.70	1	2,596	0.04%
2024/06/07	0	0.00	2	90.45	91.60	-2	2,613	-0.08%
2024/06/06	2	87.65	1	88.20	87.80	1	2,609	0.04%
2024/06/04	1	92.00	0	0.00	90.70	1	2,648	0.04%
2024/05/31	2	89.85	0	0.00	89.30	2	2,689	0.07%
2024/05/27	0	0.00	1	90.80	91.30	-1	2,655	-0.04%
2024/05/24	6.1	90.47	5	90.68	90.00	1.1	2,628	0.04%
2024/05/23	0	0.00	1	84.20	84.20	-1	2,533	-0.04%
2024/05/20	0.1	83.80	0	0.00	83.50	0.1	2,854	0.00%
2024/05/17	1.1	84.41	0	0.00	84.60	1.1	3,031	0.03%
2024/05/16	0	0.00	3.6	84.00	84.80	-3.6	3,106	-0.11%
2024/05/15	1	82.30	0	0.00	82.50	1	3,157	0.03%
2024/05/13	0.3	81.71	0	0.00	82.60	0.3	3,264	0.01%
2024/05/10	1	82.00	0	0.00	82.70	1	3,388	0.03%
2024/05/08	1	85.20	0	0.00	85.00	1	3,582	0.03%
2024/04/29	0.2	84.90	1	84.80	85.20	-0.9	4,073	-0.02%
2024/04/24	0	0.00	1	83.30	83.40	-1	4,179	-0.02%
2024/04/23	0	0.00	1	82.50	81.60	-1	4,215	-0.02%
2024/04/22	0	0.00	1	80.00	79.60	-1	4,237	-0.02%
2024/04/17	1	85.10	0	0.00	85.20	1	4,255	0.02%
2024/04/16	0.3	85.14	1	84.30	83.80	-0.7	4,277	-0.02%
2024/04/15	0	88.10	0	0.00	87.30	0	4,266	0.00%
2024/04/12	1	89.50	0	0.00	89.30	1	4,259	0.02%
2024/04/11	1	91.10	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	1	92.50	92.50	-1	4,256	-0.02%
2024/04/09	0	0.00	2	90.55	90.60	-2	4,263	-0.05%
2024/04/08	1	90.80	0	0.00	90.30	1	4,294	0.02%
2024/04/03	0	91.40	0	0.00	91.10	0	4,343	0.00%
2024/04/01	1	94.70	0	0.00	94.90	1	4,518	0.02%
2024/03/29	2	95.40	0	0.00	94.80	2	4,548	0.04%
2024/03/28	2	94.95	0	0.00	94.60	2	4,539	0.04%
2024/03/27	1	95.10	0	0.00	95.30	1	4,531	0.02%
2024/03/26	2	95.30	0	0.00	94.70	2	4,513	0.04%
2024/03/25	2	96.30	6	94.90	95.20	-4	4,464	-0.09%
2024/03/22	13	93.35	9	93.17	92.70	4	4,389	0.09%
2024/03/21	0	88.50	0	0.00	90.50	0	4,366	0.00%
2024/03/15	0	90.50	2	90.15	90.00	-2	4,452	-0.04%
2024/03/13	0	0.00	2	91.80	91.90	-2	4,545	-0.04%
2024/03/12	0.1	93.50	0	0.00	93.20	0.1	4,589	0.00%
2024/03/11	1	93.70	0	0.00	94.20	1	4,656	0.02%
2024/03/08	2	95.25	1	93.60	92.80	1	4,720	0.02%
2024/03/07	1	94.50	0	0.00	94.50	1	4,795	0.02%
2024/03/06	0.1	97.90	0	0.00	96.60	0.1	4,979	0.00%
2024/03/05	4	98.23	4	97.80	98.20	0	5,126	0.00%
2024/03/04	0	0.00	1	99.90	98.80	-1	5,534	-0.02%
2024/03/01	2	98.85	1	99.30	99.20	1	5,826	0.02%
2024/02/29	1	98.00	1	97.60	97.50	0	5,932	0.00%
2024/02/27	1.1	100.73	2	98.00	98.50	-0.9	6,012	-0.01%
2024/02/26	4	101.24	0	0.00	99.20	4	6,141	0.07%
2024/02/23	2	105.25	0	0.00	104.00	2	6,391	0.03%
2024/02/22	2	103.25	0	0.00	105.50	2	6,602	0.03%
2024/02/21	8	107.56	16	108.59	105.00	-8	7,258	-0.11%
2024/02/20	8	107.63	7.7	108.37	108.50	0.4	7,428	0.00%
2024/02/19	1.1	103.55	12	105.42	105.50	-10.9	7,523	-0.14%
2024/02/16	0.2	103.75	12	103.13	103.00	-11.8	7,920	-0.15%
2024/02/15	1.1	100.50	1.3	101.65	101.50	-0.3	8,435	0.00%
2024/02/05	1.5	99.51	0	0.00	99.20	1.5	8,495	0.02%
2024/02/02	0	0.00	14	101.63	101.50	-14	8,506	-0.16%
2024/02/01	2.1	97.60	1	99.00	96.50	1.1	8,497	0.01%
2024/01/31	4	101.18	2.5	102.70	99.10	1.5	8,589	0.02%
2024/01/30	1.5	99.73	0	0.00	99.10	1.5	8,697	0.02%
2024/01/29	0.1	101.50	4	100.10	101.00	-4	8,867	-0.04%
2024/01/26	1.1	99.86	2	100.50	99.80	-0.9	8,900	-0.01%
2024/01/25	4.6	102.22	3	100.67	100.50	1.6	8,998	0.02%
2024/01/24	32.3	104.26	12	102.00	102.00	20.3	8,974	0.23%
2024/01/23	4	105.50	33.3	106.03	108.00	-29.3	8,928	-0.33%
2024/01/22	0.2	100.50	0	0.00	100.50	0.2	8,854	0.00%
2024/01/19	0	0.00	1	97.20	97.60	-1	8,852	-0.01%
2024/01/18	6.3	97.63	7	97.11	97.80	-0.7	8,842	-0.01%
2024/01/17	1	99.10	0	0.00	98.80	1	8,872	0.01%
2024/01/16	2.1	100.74	1	101.00	101.00	1.1	8,856	0.01%
2024/01/15	2.3	105.30	0	0.00	102.50	2.3	8,851	0.03%
2024/01/08	1	105.00	2	105.25	104.00	-1	9,124	-0.01%
2024/01/05	1	106.00	0	0.00	106.50	1	9,115	0.01%
2024/01/03	6.1	108.07	0.2	106.00	106.00	5.9	9,143	0.06%
2024/01/02	11.2	109.09	0	0.00	107.50	11.2	9,154	0.12%
2023/12/29	1	111.00	2.2	112.50	112.50	-1.2	9,151	-0.01%
2023/12/28	6.1	110.99	2	111.50	110.50	4.1	9,127	0.04%
2023/12/27	4.1	113.36	16	112.06	113.00	-12	9,171	-0.13%
2023/12/26	0.3	109.25	10	110.00	108.50	-9.7	9,062	-0.11%
2023/12/25	1.3	107.62	1	108.50	108.00	0.3	9,049	0.00%
2023/12/22	5	109.50	0	0.00	108.50	5	9,165	0.05%
2023/12/21	11	107.95	0	0.00	108.50	11	9,157	0.12%
2023/12/20	15	111.83	6	112.75	112.50	9	9,099	0.10%
2023/12/19	3	113.00	0	0.00	112.50	3	9,077	0.03%
2023/12/18	2.2	116.07	2	117.50	114.50	0.2	9,072	0.00%
2023/12/15	13.4	115.11	12	115.96	114.00	1.4	9,089	0.01%
2023/12/13	1.1	117.52	0	0.00	116.50	1.1	9,494	0.01%
2023/12/12	4	117.25	6	118.42	117.50	-2	9,528	-0.02%
2023/12/11	0	0.00	4	119.38	119.50	-4	9,534	-0.04%
2023/12/08	3	122.67	1	124.50	121.50	2	9,510	0.02%
2023/12/07	16	122.41	0	0.00	121.50	16	9,597	0.17%
2023/12/06	21	123.33	11	125.05	122.50	10	9,693	0.10%
2023/12/05	1	123.00	4	123.13	123.00	-3	9,620	-0.03%
2023/12/04	2	127.25	3	126.00	124.00	-1	9,548	-0.01%
2023/12/01	23.1	127.48	5	130.40	126.50	18.1	9,487	0.19%
2023/11/30	6	131.25	4.1	131.39	129.00	1.9	9,439	0.02%
2023/11/29	13.2	128.82	14	128.79	129.00	-0.8	9,273	-0.01%
2023/11/28	5.1	126.85	17.3	127.31	132.50	-12.2	8,835	-0.14%
2023/11/27	2	119.50	0	0.00	120.50	2	8,525	0.02%
2023/11/24	1	125.00	2	125.50	125.00	-1	8,391	-0.01%
2023/11/22	9	124.56	26.3	122.23	123.50	-17.3	8,077	-0.21%
2023/11/21	0	0.00	1	118.00	120.00	-1	7,731	-0.01%
2023/11/20	68	118.85	54	116.96	118.50	14	7,474	0.19%
2023/11/17	2	107.75	28.1	112.54	114.00	-26.1	6,753	-0.39%
2023/11/16	3.4	102.50	10	102.40	104.00	-6.6	6,357	-0.10%
2023/11/15	36	99.71	64.1	99.63	101.00	-28.1	6,083	-0.46%
2023/11/14	6	93.12	21	92.70	95.00	-15	5,613	-0.27%
2023/11/13	1	86.50	2	87.40	87.40	-1	5,040	-0.02%
2023/11/10	10	86.30	0	0.00	86.70	10	4,932	0.20%
2023/11/09	9.1	86.91	2	86.40	86.20	7.1	4,887	0.15%
2023/11/08	2	86.75	1	85.70	85.20	1	4,798	0.02%
2023/11/07	4	85.18	7	86.24	87.80	-3	4,648	-0.06%
2023/11/06	2	84.80	12	84.83	84.60	-10	4,454	-0.22%
2023/11/03	5	81.54	1	82.30	82.30	4	4,269	0.09%
2023/11/02	1	82.10	13	83.10	82.50	-12	4,213	-0.28%
2023/11/01	0	0.00	2	81.60	81.90	-2	4,076	-0.05%
2023/10/31	7	81.89	6	82.45	80.60	1	4,025	0.02%
2023/10/30	1	82.50	0	0.00	81.60	1	3,916	0.03%
2023/10/26	0	0.00	14	78.90	78.80	-14	3,783	-0.37%
2023/10/25	14	82.20	2	81.75	81.10	12	3,776	0.32%
2023/10/24	0	0.00	0.2	79.20	79.20	-0.2	3,782	-0.01%
2023/10/20	7	81.01	0	0.00	80.70	7	3,753	0.19%
2023/10/19	2.2	82.44	5	82.48	82.00	-2.8	3,700	-0.08%
2023/10/18	0	0.00	6	80.48	79.70	-6	3,577	-0.17%
2023/10/17	1	79.50	2	81.20	79.50	-1	3,552	-0.03%
2023/10/16	0	0.00	2	79.30	77.00	-2	3,472	-0.06%
2023/10/11	8	80.81	0	0.00	78.80	8	3,445	0.23%
2023/10/05	0	0.00	5	79.90	80.90	-5	3,374	-0.15%
2023/10/04	3	79.13	2	79.00	79.20	1	3,337	0.03%
2023/10/03	0	0.00	3	80.57	80.50	-3	3,340	-0.09%
2023/10/02	0	0.00	6	75.97	76.40	-6	3,217	-0.19%
2023/09/28	1.1	77.90	1	76.00	75.60	0.1	3,210	0.00%
2023/09/27	13	79.39	6	79.90	77.80	7	3,180	0.22%
2023/09/22	2	78.70	4	77.43	78.70	-2	3,059	-0.07%
2023/09/21	2	80.90	1	78.20	78.70	1	3,040	0.03%
2023/09/20	2	79.45	4	79.15	79.10	-2	2,972	-0.07%
2023/09/19	3	81.67	2	81.75	81.40	1	2,883	0.03%
2023/09/18	16	81.74	23	82.84	82.30	-7	2,756	-0.25%
2023/09/15	0	0.00	3	79.73	78.70	-3	2,391	-0.13%
2023/09/14	1	77.00	2	78.35	78.40	-1	2,341	-0.04%
2023/09/13	0	0.00	2	76.70	76.90	-2	2,285	-0.09%
2023/09/12	7	76.74	6	76.05	76.00	1	2,250	0.04%
2023/09/11	9	77.49	7	77.79	79.00	2	2,131	0.09%
2023/09/06	1	74.50	1	75.80	74.80	0	2,032	0.00%
2023/09/05	12	76.11	14	76.34	75.00	-2	1,975	-0.10%
2023/09/04	2	73.75	1	73.70	73.70	1	1,790	0.06%
2023/09/01	5	72.00	0	0.00	72.00	5	1,787	0.28%
2023/08/31	2	71.95	0	0.00	72.40	2	1,793	0.11%
2023/08/29	0	0.00	1	69.60	70.00	-1	1,791	-0.06%
2023/08/25	1	69.80	0	0.00	69.90	1	1,855	0.05%
2023/08/18	5	70.44	0	0.00	70.00	5	2,004	0.25%
2023/08/15	0	0.00	1	69.60	69.30	-1	2,055	-0.05%
2023/08/11	1	68.60	2	69.20	68.60	-1	2,086	-0.05%
2023/08/10	2	73.10	0	0.00	69.40	2	2,148	0.09%
2023/08/09	0	0.00	1	69.20	70.00	-1	2,130	-0.05%
2023/08/07	1	71.50	0	0.00	72.00	1	2,154	0.05%
2023/08/02	3	72.20	0	0.00	72.10	3	2,278	0.13%
2023/07/31	10	73.40	2	71.40	71.50	8	2,432	0.33%
2023/07/28	15	73.37	0	0.00	73.10	15	2,435	0.62%
2023/07/27	2	72.80	2	72.30	72.50	0	2,419	0.00%
2023/07/25	0	0.00	3	69.70	69.70	-3	2,435	-0.12%
2023/07/24	1	70.40	0	0.00	69.80	1	2,434	0.04%
2023/07/19	1	71.30	0	0.00	70.70	1	2,488	0.04%
2023/07/17	1	71.60	0	0.00	71.50	1	2,570	0.04%
2023/07/13	6	71.60	0	0.00	71.30	6	2,744	0.22%
2023/07/11	2	72.15	0	0.00	71.90	2	2,972	0.07%
2023/07/10	1	72.10	3	73.20	72.00	-2	3,122	-0.06%
2023/07/07	2	75.60	0	0.00	75.40	2	3,481	0.06%
2023/07/04	2	77.40	0	0.00	78.50	2	4,011	0.05%
2023/07/03	0	0.00	20	77.37	77.20	-20	4,030	-0.50%
2023/06/29	0	0.00	1	78.70	79.10	-1	4,028	-0.02%
2023/06/27	1	78.80	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	0.00	1	79.10	78.80	-1	4,126	-0.02%
2023/06/20	1	80.00	2	81.05	79.80	-1	4,207	-0.02%
2023/06/15	0	0.00	1	82.30	82.10	-1	4,682	-0.02%
2023/06/14	3	83.50	1	83.10	83.00	2	4,689	0.04%
2023/06/13	1	85.50	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	1	85.30	85.50	-1	4,682	-0.02%
2023/06/08	2	82.10	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	3	84.20	84.50	-3	4,753	-0.06%
2023/06/06	2	83.30	0	0.00	82.10	2	4,774	0.04%
2023/06/02	0	0.00	1	83.50	83.50	-1	4,785	-0.02%
2023/06/01	2	83.50	3	83.50	83.20	-1	4,809	-0.02%
2023/05/31	2	84.80	0	0.00	85.00	2	4,830	0.04%
2023/05/30	2	83.40	2	83.85	84.00	0	4,864	0.00%
2023/05/29	1	83.60	3	83.60	83.70	-2	4,962	-0.04%
2023/05/24	0	0.00	1	82.30	83.20	-1	5,067	-0.02%
2023/05/23	0.1	82.00	0	0.00	82.40	0.1	5,182	0.00%
2023/05/22	2	82.10	1	81.00	81.00	1	5,231	0.02%
2023/05/18	2	80.15	0	0.00	79.70	2	5,492	0.04%
2023/05/17	1	78.40	3	78.17	78.70	-2	5,465	-0.04%
2023/05/10	2	75.25	1	75.80	75.70	1	5,416	0.02%
2023/05/09	2	74.90	0	0.00	73.80	2	5,407	0.04%
2023/05/08	11	77.69	14	76.42	76.00	-3	5,381	-0.06%
2023/04/26	0	0.00	3	78.33	78.70	-3	5,359	-0.06%
2023/04/25	0	0.00	1	79.10	79.00	-1	5,334	-0.02%
2023/04/24	1	82.50	3	82.50	82.20	-2	5,277	-0.04%
2023/04/21	1	81.80	0	0.00	81.50	1	5,285	0.02%
2023/04/19	3	86.10	11	85.10	85.10	-8	5,294	-0.15%
2023/04/17	8	89.03	8	89.90	89.30	0	5,247	0.00%
2023/04/14	5	90.10	2	89.30	89.40	3	5,271	0.06%
2023/04/13	13	89.18	5	88.92	87.80	8	5,269	0.15%
2023/04/12	25	90.93	41	91.06	91.40	-16	5,117	-0.31%
2023/04/11	16	83.53	10	86.72	86.90	6	4,723	0.13%
2023/04/10	1	81.60	0	0.00	81.70	1	4,506	0.02%
2023/04/07	12	82.76	8	82.51	83.00	4	4,459	0.09%
2023/04/06	1	78.00	1	77.50	78.00	0	4,231	0.00%
2023/03/29	1	78.40	1	78.00	77.10	0	4,226	0.00%
2023/03/28	4	79.18	0	0.00	78.80	4	4,247	0.09%
2023/03/27	4	78.95	2	79.10	78.50	2	4,226	0.05%
2023/03/24	3	78.43	2	78.10	78.50	1	4,260	0.02%
2023/03/23	1	77.31	0	0.00	77.50	1	4,255	0.02%
2023/03/22	1	80.30	0.1	79.40	78.80	1	4,202	0.02%
2023/03/21	21.1	82.46	21.1	82.22	80.90	0	4,105	0.00%
2023/03/20	5.1	78.17	8.4	79.24	81.00	-3.3	3,858	-0.09%
2023/03/17	0	0.00	1	76.40	76.00	-1	3,720	-0.03%
2023/03/16	1	74.80	2	74.80	74.60	-1	3,706	-0.03%
2023/03/15	2	76.60	2	76.80	74.70	0	3,719	0.00%
2023/03/13	1	74.50	3	74.03	76.30	-2	3,722	-0.05%
2023/03/10	2	74.25	1	74.90	74.20	1	3,704	0.03%
2023/03/09	1	76.30	1	77.30	76.30	0	3,732	0.00%
2023/03/08	1	76.60	0	0.00	76.10	1	3,713	0.03%
2023/03/06	2	76.90	2	76.40	75.80	0	3,708	0.00%
2023/03/03	0	0.00	0.1	75.30	75.00	-0.1	3,693	0.00%
2023/03/01	3	76.60	1	76.30	76.90	2	3,645	0.05%
2023/02/23	0	0.00	1	74.00	74.20	-1	3,562	-0.03%
2023/02/22	4	73.83	4	73.85	73.20	0	3,597	0.00%
2023/02/21	3	77.37	4	77.43	77.00	-1	3,620	-0.03%
2023/02/20	4	74.35	9	74.31	75.20	-5	3,691	-0.14%
2023/02/17	11	73.72	9	73.56	74.00	2	4,151	0.05%
2023/02/16	1.1	72.65	0	0.00	72.60	1.1	4,027	0.03%
2023/02/13	7	70.30	7	70.20	70.30	0	4,815	0.00%
2023/02/08	3	71.50	3	71.57	71.50	0	5,150	0.00%
2023/02/07	0	0.00	1	70.60	70.70	-1	5,122	-0.02%
2023/02/06	1	68.80	0	0.00	68.80	1	5,101	0.02%
2023/02/02	1	70.20	1	70.50	70.30	0	5,155	0.00%
2023/01/31	0.1	66.00	0	0.00	66.90	0.1	5,197	0.00%
2023/01/30	1	65.40	0	0.00	65.50	1	5,194	0.02%
2023/01/11	0	0.00	3	64.17	64.00	-3	5,609	-0.05%
2023/01/10	1	63.70	0	0.00	63.40	1	5,919	0.02%
2023/01/09	1	63.30	1	63.30	63.50	0	6,065	0.00%
2023/01/06	4	63.23	2	63.80	63.70	2	6,035	0.03%
2023/01/05	1	62.30	0	0.00	61.80	1	5,979	0.02%
2023/01/04	1	63.10	0	0.00	62.20	1	5,993	0.02%
2023/01/03	7.1	61.58	12	62.09	62.60	-5	5,910	-0.08%
2022/12/29	2	58.80	2	58.40	58.80	0	5,809	0.00%
2022/12/27	5	61.10	6	61.20	59.80	-1	5,866	-0.02%
2022/12/23	2	57.20	0	0.00	59.40	2	5,829	0.03%
2022/12/22	2	57.10	0	0.00	58.10	2	5,827	0.03%
2022/12/21	1	57.30	1	56.60	56.60	0	5,854	0.00%
2022/12/20	10	58.01	10	57.30	56.50	0	5,857	0.00%
2022/12/19	0	0.00	1	59.60	59.50	-1	5,850	-0.02%
2022/12/16	3	60.63	1	61.30	60.50	2	5,835	0.03%
2022/12/15	7	62.91	3	63.73	62.60	4	5,786	0.07%
2022/12/14	0	0.00	1	62.80	62.80	-1	5,761	-0.02%
2022/12/12	0	0.00	2.5	62.58	62.60	-2.5	5,742	-0.04%
2022/12/09	3	63.90	0	0.00	63.70	3	5,724	0.05%
2022/12/08	1	63.70	3	64.13	64.00	-2	5,719	-0.03%
2022/12/07	2	65.30	180	65.05	64.30	-178	5,716	-3.11%	大賣/鉅額交易
2022/12/06	0	0.00	68	66.41	66.10	-68	5,696	-1.19%
2022/12/05	68	69.54	1	69.80	68.20	67	5,685	1.18%
2022/12/02	1	68.30	0	0.00	68.00	1	5,654	0.02%
2022/12/01	99	67.71	7	68.01	68.00	92	5,641	1.63%
2022/11/30	50	65.48	0	0.00	65.70	50	5,581	0.90%
2022/11/25	40	66.35	0	0.00	65.20	40	5,617	0.71%
2022/11/24	1	66.20	0	0.00	66.10	1	5,615	0.02%
2022/11/22	10	64.05	10	63.60	63.60	0	5,568	0.00%
2022/11/21	5	66.36	5	66.72	65.50	0	5,547	0.00%
2022/11/18	5	68.22	4	68.40	67.60	1	5,540	0.02%
2022/11/17	10	68.41	9	68.67	68.30	1	5,558	0.02%
2022/11/16	14	67.10	14	67.44	69.00	0	5,487	0.00%
2022/11/15	22	63.57	30	64.07	67.40	-8	5,320	-0.15%
2022/11/11	3	75.83	8	77.45	75.00	-5	4,998	-0.10%
2022/11/10	28	75.69	35	75.33	75.00	-7	4,862	-0.14%
2022/11/09	112.2	77.30	101	77.54	76.80	11.2	4,819	0.23%	大買/大賣/
2022/11/08	9	74.40	40	76.23	76.50	-31	4,351	-0.71%
2022/11/07	2	71.00	17	69.87	69.60	-15	4,334	-0.35%
2022/11/04	3	65.97	1	66.20	66.60	2	4,277	0.05%
2022/11/03	1	67.10	1	67.10	67.00	0	4,307	0.00%
2022/11/02	1	68.20	0	0.00	67.80	1	4,309	0.02%
2022/11/01	1	68.10	2	68.00	68.00	-1	4,366	-0.02%
2022/10/31	22	69.65	10.1	69.62	68.50	11.9	4,354	0.27%
2022/10/28	27	69.30	17	68.95	67.00	10	4,338	0.23%
2022/10/27	6	72.00	7	72.50	72.90	-1	4,307	-0.02%
2022/10/26	3	68.90	3	70.20	70.00	0	4,326	0.00%
2022/10/25	10	68.80	0	0.00	68.60	10	4,422	0.23%
2022/10/24	6	71.73	5	70.06	69.50	1	4,469	0.02%
2022/10/21	18	71.98	20	70.15	69.90	-2	4,596	-0.04%
2022/10/20	17	73.34	17.1	73.88	74.00	-0.1	4,546	0.00%
2022/10/19	24	73.72	32	73.75	74.90	-8	4,500	-0.18%
2022/10/18	53.1	73.07	32	73.45	74.00	21.1	4,386	0.48%
2022/10/17	15	69.31	10	69.68	70.80	5	4,107	0.12%
2022/10/14	0	0.00	1	65.90	65.60	-1	3,981	-0.03%
2022/10/13	4	64.38	5	60.40	60.00	-1	4,016	-0.02%
2022/10/12	2	64.55	2	65.75	65.70	0	4,029	0.00%
2022/10/11	12	66.07	3	65.93	65.40	9	4,023	0.22%
2022/10/07	5	69.04	3	67.87	67.90	2	4,017	0.05%
2022/10/06	6	67.00	6	67.52	68.00	0	4,013	0.00%
2022/10/05	7	65.99	7	66.63	67.20	0	4,016	0.00%
2022/10/04	0	0.00	3	64.63	64.80	-3	4,013	-0.07%
2022/10/03	1	61.50	4	61.73	61.70	-3	4,018	-0.07%
2022/09/29	4	60.18	0	0.00	59.40	4	4,167	0.10%
2022/09/28	3	61.30	2	62.10	59.70	1	4,243	0.02%
2022/09/27	5	61.54	4	62.40	62.70	1	4,281	0.02%
2022/09/26	2	61.90	11	60.80	60.80	-9	4,336	-0.21%
2022/09/23	1	66.20	1	66.60	66.20	0	4,392	0.00%
2022/09/22	1	67.40	0	0.00	67.30	1	4,441	0.02%
2022/09/21	2	68.50	0	0.00	68.20	2	4,466	0.04%
2022/09/16	2	70.15	0	0.00	69.50	2	4,574	0.04%
2022/09/15	0	0.00	1	71.80	71.00	-1	4,639	-0.02%
2022/09/14	1	69.60	1	70.80	71.10	0	4,722	0.00%
2022/09/13	1	71.00	1	72.20	71.10	0	4,779	0.00%
2022/09/12	1	70.70	0	0.00	70.70	1	4,887	0.02%
2022/09/08	2	69.05	3	69.03	69.90	-1	4,964	-0.02%
2022/09/07	1	68.10	7.2	68.37	68.30	-6.2	4,991	-0.12%
2022/09/05	7	73.29	3	73.27	71.90	4	4,984	0.08%
2022/09/02	1	75.50	2	76.15	76.10	-1	4,963	-0.02%
2022/08/31	0	0.00	4	77.08	77.00	-4	4,952	-0.08%
2022/08/30	1	75.20	2	75.40	74.90	-1	4,964	-0.02%
2022/08/29	6	74.57	7	74.41	74.30	-1	4,984	-0.02%
2022/08/26	4	78.40	8	78.00	77.30	-4	4,987	-0.08%
2022/08/25	6	78.25	4	78.60	78.10	2	5,040	0.04%
2022/08/24	3	78.10	2	79.00	78.00	1	5,252	0.02%
2022/08/23	2	76.20	2	77.00	76.60	0	5,210	0.00%
2022/08/19	3	78.80	0.1	78.00	77.90	2.9	5,145	0.06%
2022/08/18	8.1	77.54	12	78.15	77.80	-4	5,075	-0.08%
2022/08/17	1	76.60	1	76.20	75.10	0	4,915	0.00%
2022/08/16	4.1	78.29	1	76.00	76.00	3.1	4,912	0.06%
2022/08/15	5	77.48	5	77.80	78.50	0	4,862	0.00%
2022/08/12	7	75.91	6	75.40	75.20	1	4,746	0.02%
2022/08/11	3.1	70.87	0	0.00	70.80	3.1	4,603	0.07%
2022/08/10	1	70.60	1	67.10	70.60	0	4,606	0.00%
2022/08/09	0.1	69.00	0	0.00	68.90	0.1	4,544	0.00%
2022/08/08	2	69.20	1	69.20	69.50	1	4,547	0.02%
2022/08/05	3	66.90	4	67.50	67.30	-1	4,483	-0.02%
2022/08/04	2	66.45	0	0.00	66.70	2	4,484	0.04%
2022/08/03	0.1	67.70	0	0.00	67.70	0.1	4,456	0.00%
2022/08/02	1.1	66.69	3	67.47	66.60	-1.9	4,450	-0.04%
2022/08/01	3	70.23	3	71.30	69.90	0	4,395	0.00%
2022/07/29	0	74.30	1	74.10	74.10	-1	4,285	-0.02%
2022/07/28	5	78.86	1	79.50	76.60	4	4,233	0.09%
2022/07/27	3	96.10	3	95.47	96.70	0	4,070	0.00%
2022/07/26	2	96.55	2	97.85	96.20	0	4,018	0.00%
2022/07/25	4	100.03	1	99.00	99.00	3	4,036	0.07%
2022/07/22	5	102.70	6	102.75	101.50	-1	4,072	-0.02%
2022/07/21	3	101.50	3	102.17	102.50	0	4,139	0.00%
2022/07/20	15	101.00	9	101.39	101.00	6	4,284	0.14%
2022/07/19	3	94.77	5.2	97.25	98.60	-2.2	4,288	-0.05%
2022/07/18	4	94.58	0.1	94.40	95.60	4	4,245	0.09%
2022/07/15	2.1	91.51	1	91.40	92.10	1.1	4,259	0.02%
2022/07/14	10	90.70	14	91.21	91.00	-4	4,246	-0.09%
2022/07/13	5	89.72	7	89.44	89.30	-2	4,230	-0.05%
2022/07/12	0	0.00	2	88.40	86.60	-2	4,242	-0.05%
2022/07/08	3	90.47	3	91.00	90.60	0	4,246	0.00%
2022/07/07	3.1	86.69	3	87.53	87.80	0.1	4,192	0.00%
2022/07/05	0.2	84.47	0.1	86.26	86.50	0.1	4,142	0.00%
2022/07/04	8	85.33	2	85.45	83.70	6	4,137	0.15%
2022/07/01	1.1	87.50	2	82.35	81.90	-0.9	4,170	-0.02%
2022/06/30	2	92.44	4	90.60	90.00	-2	4,076	-0.05%
2022/06/29	2	95.39	3	93.27	93.80	-1	4,020	-0.02%
2022/06/28	8	95.39	7	94.64	94.70	1	3,986	0.03%
2022/06/27	4	96.80	3	97.03	97.10	1	3,975	0.03%
2022/06/24	1	93.90	0	0.00	93.70	1	3,952	0.03%
2022/06/23	3	92.53	1	93.60	91.70	2	3,908	0.05%
2022/06/22	2	93.95	4	94.08	91.70	-2	3,866	-0.05%
2022/06/21	1	95.10	0	0.00	97.50	1	3,801	0.03%
2022/06/20	7	97.97	4	97.78	93.60	3	3,775	0.08%
2022/06/17	39	103.77	13	104.85	102.00	26	3,668	0.71%
2022/06/16	1	113.50	36	109.33	107.00	-35	3,615	-0.97%
2022/06/15	1	112.50	8	113.25	112.50	-7	3,608	-0.19%
2022/06/14	1	113.50	2	113.50	116.00	-1	3,636	-0.03%
2022/06/08	1	121.00	3	121.00	118.50	-2	3,680	-0.05%
2022/06/07	1	121.00	0.4	120.00	120.00	0.6	3,688	0.02%
2022/06/06	3	118.67	0	0.00	119.00	3	3,691	0.08%
2022/06/02	1	120.00	2	120.25	119.00	-1	3,742	-0.03%
2022/06/01	20	119.63	10.3	122.21	121.00	9.7	3,709	0.26%
2022/05/31	1.1	115.00	0	0.00	115.00	1.1	3,485	0.03%
2022/05/27	14	112.00	1	111.50	111.50	13	3,558	0.37%
2022/05/26	2	110.00	1	111.00	109.50	1	3,583	0.03%
2022/05/25	1	109.50	1	110.00	110.00	0	3,758	0.00%
2022/05/24	1.6	110.32	10	109.95	109.50	-8.4	4,117	-0.21%
2022/05/23	1	112.50	7	112.57	113.00	-6	4,198	-0.14%
2022/05/20	1	116.00	0	0.00	115.50	1	4,183	0.02%
2022/05/19	1	118.00	6	117.00	118.50	-5	4,166	-0.12%
2022/05/18	2	118.01	2	118.75	118.50	0	4,147	0.00%
2022/05/17	10	115.00	0	0.00	115.00	10	4,103	0.24%
2022/05/13	4	116.25	1	116.00	115.00	3	4,163	0.07%
2022/05/12	4	115.00	3	115.17	114.50	1	4,183	0.02%
2022/05/11	1	115.00	1	117.00	114.50	0	4,171	0.00%
2022/05/10	0	0.00	4	111.38	117.50	-4	4,182	-0.10%
2022/05/06	0	0.00	3	116.83	117.00	-3	4,173	-0.07%
2022/05/05	2.1	120.26	1	121.00	119.50	1.1	4,177	0.03%
2022/05/04	1	118.50	2	118.00	119.00	-1	4,159	-0.02%
2022/04/29	3.1	118.65	2	118.00	116.00	1.1	4,183	0.03%
2022/04/28	2	115.50	3	116.67	115.50	-1	4,171	-0.02%
2022/04/27	9	113.22	6	114.17	116.00	3	4,117	0.07%
2022/04/26	5.2	121.62	1	124.00	119.00	4.2	4,020	0.10%
2022/04/25	1	117.00	3	117.67	118.50	-2	3,885	-0.05%
2022/04/22	3	122.83	0	0.00	122.00	3	3,870	0.08%
2022/04/21	0	0.00	1	126.00	125.50	-1	3,937	-0.03%
2022/04/20	7	122.00	10	123.00	122.50	-3	3,919	-0.08%
2022/04/19	2	122.75	2	121.75	121.00	0	4,027	0.00%
2022/04/18	2	123.00	6	122.67	122.50	-4	4,064	-0.10%
2022/04/15	1	123.51	9	125.06	122.50	-8	4,097	-0.19%
2022/04/14	3	128.67	3.2	129.00	129.00	-0.2	4,152	0.00%
2022/04/13	2	128.00	0	0.00	128.50	2	4,267	0.05%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	4	126.75	6	127.34	126.00	-2	4,512	-0.04%
2022/04/08	0	133.00	0	0.00	131.00	0	4,545	0.00%
2022/04/07	35	139.47	1	134.00	131.00	34	4,502	0.76%
2022/04/06	1	142.50	0.2	143.50	142.50	0.9	4,416	0.02%
2022/03/31	1	147.50	2	147.00	146.00	-1	4,634	-0.02%
2022/03/30	0	0.00	1	148.00	148.00	-1	4,706	-0.02%
2022/03/29	0	147.50	1	149.00	148.00	-1	4,718	-0.02%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	6	150.92	0	0.00	149.50	6	4,806	0.12%
2022/03/23	1	152.50	1	152.00	151.50	0	4,982	0.00%
2022/03/22	2	148.50	0	0.00	148.00	2	5,150	0.04%
2022/03/21	1	152.50	1	150.00	150.00	0	5,207	0.00%
2022/03/18	0	0.00	1	148.50	149.00	-1	5,238	-0.02%
2022/03/17	1	148.00	7	148.57	148.00	-6	5,245	-0.11%
2022/03/16	5	144.00	1	143.00	145.00	4	5,277	0.08%
2022/03/15	1	144.50	2	144.25	144.00	-1	5,332	-0.02%
2022/03/14	2	147.50	1	147.00	148.00	1	5,398	0.02%
2022/03/11	4	144.50	3	144.50	145.00	1	5,615	0.02%
2022/03/10	6	149.33	5	149.20	148.00	1	5,715	0.02%
2022/03/09	1	144.50	2	145.25	146.00	-1	5,782	-0.02%
2022/03/08	0	0.00	1	146.00	142.50	-1	5,897	-0.02%
2022/03/07	11	149.32	10	150.60	147.00	1	5,927	0.02%
2022/03/04	185	154.69	1	153.00	153.00	184	5,994	3.07%	大買/鉅額交易
2022/03/03	8	155.88	7	157.71	156.00	1	6,127	0.02%
2022/03/02	0	0.00	12	156.79	156.50	-12	6,211	-0.19%
2022/03/01	0	0.00	10	153.50	153.50	-10	6,202	-0.16%
2022/02/25	38	155.20	26	158.00	152.00	12	6,280	0.19%
2022/02/24	49	156.25	41	156.65	156.00	8	6,265	0.13%
2022/02/23	5	152.30	47	152.00	154.50	-42	6,083	-0.69%
2022/02/22	13	145.73	18	146.81	146.00	-5	6,358	-0.08%
2022/02/21	1	147.50	9	149.39	149.50	-8	7,504	-0.11%
2022/02/18	5.1	147.32	4	150.00	150.00	1.1	8,235	0.01%
2022/02/17	0	0.00	18	149.17	149.50	-18	8,303	-0.22%
2022/02/16	1.1	148.91	13	149.08	147.50	-11.9	8,404	-0.14%
2022/02/15	18	146.86	0	0.00	146.00	18	8,455	0.21%
2022/02/14	8	148.88	53	150.58	149.50	-45	8,475	-0.53%
2022/02/11	2	152.50	10	153.15	152.50	-8	8,516	-0.09%
2022/02/10	2	153.75	18	155.00	153.50	-16	8,699	-0.18%
2022/02/09	2	155.00	38	154.65	156.50	-36	8,765	-0.41%
2022/02/08	0	0.00	2	150.00	153.00	-2	8,868	-0.02%
2022/02/07	3	145.67	0	0.00	146.50	3	8,910	0.03%
2022/01/26	0	0.00	1	147.00	145.50	-1	8,992	-0.01%
2022/01/24	0	150.50	0	0.00	149.50	0	9,426	0.00%
2022/01/19	0	0.00	1	156.00	155.00	-1	10,230	-0.01%
2022/01/18	2	158.00	2	160.25	155.50	0	10,457	0.00%
2022/01/17	7	156.21	10	156.90	157.50	-3	10,516	-0.03%
2022/01/14	4	150.00	9	150.28	152.00	-5	10,633	-0.05%
2022/01/13	3	156.17	11	156.91	155.00	-8	11,031	-0.07%
2022/01/12	18	153.86	11	155.73	156.00	7	11,081	0.06%
2022/01/11	3	160.33	0	0.00	159.00	3	11,147	0.03%
2022/01/10	0	0.00	2	163.50	163.50	-2	11,206	-0.02%
2022/01/07	10	160.00	6	159.67	159.00	4	11,373	0.04%
2022/01/06	12	163.33	9	164.39	163.00	3	11,458	0.03%
2022/01/05	3.3	168.50	6	168.75	167.50	-2.7	11,517	-0.02%
2022/01/04	11	174.73	3.1	177.16	172.50	7.9	11,520	0.07%
2022/01/03	10.1	173.37	35	173.73	176.50	-25	11,503	-0.22%
2021/12/30	1	172.00	2	172.00	171.50	-1	11,577	-0.01%
2021/12/29	1	171.50	1	172.50	171.00	0	11,897	0.00%
2021/12/28	18	172.31	23	174.17	171.00	-5	12,314	-0.04%
2021/12/27	40	169.25	3	172.67	173.00	37	12,392	0.30%
2021/12/24	2	168.50	1	169.00	167.50	1	12,543	0.01%
2021/12/23	0	0.00	2	172.00	170.50	-2	12,641	-0.02%
2021/12/22	2	171.50	1	172.50	171.00	1	12,757	0.01%
2021/12/21	1	172.50	2	172.00	172.50	-1	12,817	-0.01%
2021/12/20	8	172.81	4	172.63	170.50	4	12,865	0.03%
2021/12/17	10	171.40	7	171.36	170.00	3	12,878	0.02%
2021/12/16	10	172.35	10	172.85	173.00	0	12,975	0.00%
2021/12/15	10	166.57	20	165.65	167.50	-10	12,895	-0.08%
2021/12/14	8	161.50	3	161.83	160.50	5	12,907	0.04%
2021/12/13	13	165.73	2	166.50	167.00	11	12,940	0.09%
2021/12/10	3	165.33	1	166.00	165.50	2	13,087	0.02%
2021/12/09	10	170.60	2	169.75	169.00	8	13,075	0.06%
2021/12/08	5	172.90	7	174.21	173.00	-2	13,121	-0.02%
2021/12/07	9	174.33	11	175.32	173.00	-2	13,391	-0.01%
2021/12/06	9	172.44	12	173.08	172.50	-3	13,493	-0.02%
2021/12/03	2	170.00	4	169.75	170.50	-2	13,607	-0.01%
2021/12/02	12	168.54	6	171.00	166.50	6	13,776	0.04%
2021/12/01	3	169.00	12	168.25	169.50	-9	14,020	-0.06%
2021/11/30	17	167.82	9.1	167.23	166.00	7.9	14,345	0.06%
2021/11/29	3.1	157.92	11	158.41	163.50	-7.9	14,557	-0.05%
2021/11/26	8	166.50	7	167.50	162.50	1	14,708	0.01%
2021/11/25	0.1	168.50	3	169.33	168.00	-3	15,011	-0.02%
2021/11/24	8	167.75	10	167.90	169.00	-2	15,081	-0.01%
2021/11/23	6	171.08	4	172.00	169.00	2	15,233	0.01%
2021/11/22	9	176.17	16	175.66	176.50	-7	15,337	-0.05%
2021/11/19	50	176.62	70	177.37	172.50	-20	15,709	-0.13%
2021/11/18	91.5	178.45	78	178.46	173.50	13.5	15,879	0.09%
2021/11/17	60	166.97	56.1	168.25	171.50	3.9	15,099	0.03%
2021/11/16	11	155.95	7	156.71	156.00	4	14,940	0.03%
2021/11/15	6	158.33	10	158.55	156.50	-4	15,536	-0.03%
2021/11/12	17	155.94	12	154.33	155.00	5	16,770	0.03%
2021/11/11	1	151.00	3	154.67	154.50	-2	16,996	-0.01%
2021/11/10	1	152.50	0	0.00	152.50	1	17,198	0.01%
2021/11/09	2	156.74	5.4	155.62	155.50	-3.3	17,489	-0.02%
2021/11/08	8	151.81	6	151.08	152.00	2	17,513	0.01%
2021/11/05	9	147.11	11	148.45	148.50	-2	17,807	-0.01%
2021/11/04	2	144.50	11.2	144.66	144.50	-9.2	18,007	-0.05%
2021/11/03	0.1	148.50	1.2	145.63	148.50	-1.1	18,247	-0.01%
2021/11/02	14.2	146.89	17	148.50	144.00	-2.8	18,473	-0.02%
2021/11/01	18	153.22	6	154.07	150.00	12	18,641	0.06%
2021/10/29	48	164.83	79	166.53	160.00	-31	18,846	-0.16%
2021/10/28	73	166.45	16	167.06	164.00	57	19,154	0.30%
2021/10/27	5	157.90	10	157.35	158.50	-5	19,858	-0.03%
2021/10/26	9	154.06	14	154.64	152.50	-5	20,775	-0.02%
2021/10/25	4	146.13	5	147.90	149.00	-1	21,535	0.00%
2021/10/22	12	148.83	9	148.72	148.00	3	22,191	0.01%
2021/10/21	41	154.35	37	157.34	151.00	4	22,793	0.02%
2021/10/20	3	146.33	5	146.50	147.00	-2	23,424	-0.01%
2021/10/19	16	145.00	20	144.93	145.50	-4	24,926	-0.02%
2021/10/18	10	140.55	6	142.92	143.00	4	25,500	0.02%
2021/10/15	11	141.05	6	141.17	141.00	5	25,649	0.02%
2021/10/14	14	136.68	21.1	138.76	139.00	-7.1	25,598	-0.03%
2021/10/13	11.1	135.98	10	135.95	134.00	1.1	25,541	0.00%
2021/10/12	2	140.50	1	140.00	139.00	1	25,547	0.00%
2021/10/08	22	145.91	9	146.50	145.00	13	25,639	0.05%
2021/10/07	18	148.53	30.2	146.57	147.00	-12.2	25,668	-0.05%
2021/10/06	43.2	145.28	33	145.42	140.00	10.2	25,703	0.04%
2021/10/05	55	144.25	62	147.86	150.50	-7	25,490	-0.03%
2021/10/04	36	141.65	35	142.11	139.50	1	25,173	0.00%
2021/10/01	30	151.27	26	152.19	148.50	4	25,123	0.02%
2021/09/30	21	152.96	31	153.19	155.00	-10	25,106	-0.04%
2021/09/29	3.1	157.58	4	155.00	153.50	-0.9	25,212	0.00%
2021/09/28	7	164.14	4	165.63	162.00	3	25,688	0.01%
2021/09/27	1	168.04	2	169.25	168.00	-1	25,883	0.00%
2021/09/24	3	162.85	4	163.63	164.00	-1	26,181	0.00%
2021/09/23	13	159.96	11	159.59	161.00	2	26,339	0.01%
2021/09/22	2.2	161.18	3	161.17	160.50	-0.8	26,604	0.00%
2021/09/16	1	166.50	3	168.33	165.50	-2	27,110	-0.01%
2021/09/15	7	166.86	3	166.83	165.00	4	27,266	0.01%
2021/09/14	1	176.50	5	177.50	176.50	-4	27,647	-0.01%
2021/09/13	1	176.50	0	0.00	175.00	1	28,072	0.00%
2021/09/10	6	186.50	7	184.57	179.00	-1	28,528	0.00%
2021/09/09	18	179.50	22.4	179.03	179.50	-4.4	28,530	-0.02%
2021/09/08	19	172.26	16	171.28	169.00	3	28,671	0.01%
2021/09/07	36	175.64	40	176.09	176.50	-4	29,141	-0.01%
2021/09/06	29	174.02	28.4	174.90	174.50	0.6	29,420	0.00%
2021/09/03	55.2	186.00	48.2	184.85	180.50	7	29,785	0.02%
2021/09/02	16.2	191.43	8	190.19	186.00	8.2	30,498	0.03%
2021/09/01	13	193.73	12.2	193.45	195.50	0.8	31,476	0.00%
2021/08/31	21	194.43	34.1	194.12	191.50	-13.1	32,096	-0.04%
2021/08/30	6.1	189.17	7	189.86	189.00	-1	32,647	0.00%
2021/08/27	31.4	189.95	28	189.38	190.50	3.4	33,242	0.01%
2021/08/26	57.1	189.57	56.4	189.72	190.50	0.7	34,115	0.00%
2021/08/25	41.2	191.67	43	191.33	193.50	-1.8	35,424	-0.01%
2021/08/24	64.2	196.40	54	196.64	190.00	10.2	35,921	0.03%
2021/08/23	10	201.25	16	200.19	202.00	-6	36,217	-0.02%
2021/08/20	34	192.97	37	192.66	190.50	-3	36,492	-0.01%
2021/08/19	58	198.87	57	199.88	189.50	1	36,702	0.00%
2021/08/18	137.3	195.14	132	194.86	208.00	5.3	36,877	0.01%	大買/大賣/
2021/08/17	14.3	216.74	8.1	213.49	207.50	6.2	37,064	0.02%
2021/08/16	15.4	221.26	23.1	223.25	221.00	-7.7	37,988	-0.02%
2021/08/13	23.4	232.72	23.1	232.84	224.00	0.3	38,240	0.00%
2021/08/12	10.2	237.87	8	237.69	236.50	2.2	38,758	0.01%
2021/08/11	21.6	241.59	17.8	242.30	237.00	3.8	39,687	0.01%
2021/08/10	25.4	253.39	21	254.00	248.50	4.4	39,841	0.01%
2021/08/09	38	260.68	14	258.07	252.00	24	40,193	0.06%
2021/08/06	21	266.57	22.2	268.89	269.50	-1.2	41,121	0.00%
2021/08/05	15.1	267.29	15	267.83	265.50	0	41,868	0.00%
2021/08/04	27	274.91	28	278.05	274.00	-1	42,818	0.00%
2021/08/03	47.2	285.32	54	285.22	282.50	-6.8	42,779	-0.02%
2021/08/02	115	289.74	103	288.80	280.00	12	42,832	0.03%	大買/大賣/
2021/07/30	66.5	282.46	72	282.39	276.50	-5.5	42,231	-0.01%
2021/07/29	58	265.24	61.7	264.22	275.00	-3.7	41,722	-0.01%
2021/07/28	31.4	272.53	10.3	271.40	261.00	21.1	41,284	0.05%
2021/07/27	24	283.40	78	277.24	290.00	-54	41,322	-0.13%
2021/07/26	61.1	281.01	65	281.56	276.00	-3.9	40,993	-0.01%
2021/07/23	63.9	261.95	65	264.92	270.50	-1.1	40,197	0.00%
2021/07/22	56.4	234.49	44.3	237.15	246.00	12.1	39,107	0.03%
2021/07/21	35	221.77	5	219.80	224.00	30	38,837	0.08%
2021/07/20	1.1	216.64	0.2	218.50	214.00	0.9	39,098	0.00%
2021/07/19	4	225.38	5.8	227.31	226.00	-1.8	39,414	0.00%
2021/07/16	2	225.50	1	226.07	225.50	1	39,721	0.00%
2021/07/15	2	224.48	2.1	223.73	224.50	-0.1	40,297	0.00%
2021/07/14	0.1	215.00	2.1	215.01	215.50	-2	41,013	0.00%
2021/07/13	9.3	213.66	11.2	216.80	210.00	-1.8	41,311	0.00%
2021/07/09	3.1	221.81	1	222.50	220.50	2.1	43,038	0.00%
2021/07/08	1.1	224.57	1	225.50	225.00	0.1	43,962	0.00%
2021/07/07	6.6	228.82	4.4	229.18	224.00	2.2	44,613	0.00%
2021/07/06	6	233.33	5	231.40	231.00	1	45,041	0.00%
2021/07/05	20	237.45	27.7	237.76	238.50	-7.7	45,758	-0.02%
2021/07/02	9	227.44	15	227.27	228.00	-6	45,754	-0.01%
2021/07/01	15	227.33	15.5	228.48	222.00	-0.5	45,948	0.00%
2021/06/30	5.1	224.72	3	224.67	226.00	2.1	46,289	0.00%
2021/06/29	24	234.04	23	232.15	219.00	1	46,999	0.00%
2021/06/28	12	227.46	23.1	225.38	233.00	-11.1	46,737	-0.02%
2021/06/25	16	219.78	17.1	222.11	220.00	-1.1	46,470	0.00%
2021/06/24	3.2	217.69	2	221.25	217.00	1.2	46,369	0.00%
2021/06/23	10.3	221.88	32	220.97	217.50	-21.7	46,246	-0.05%
2021/06/22	16.1	211.29	26	213.75	212.50	-10	45,753	-0.02%
2021/06/21	17.2	212.36	6.4	213.90	208.00	10.8	45,360	0.02%
2021/06/18	26	223.06	17	229.24	222.50	9	44,912	0.02%
2021/06/17	39.3	223.91	38	226.46	228.50	1.3	44,681	0.00%
2021/06/16	34.1	233.44	9.1	231.69	223.00	25	44,410	0.06%
2021/06/15	9.5	244.00	10	244.90	242.50	-0.5	43,982	0.00%
2021/06/11	38	239.91	42	241.96	241.00	-4	44,896	-0.01%
2021/06/10	54.4	247.97	61	247.81	240.00	-6.6	44,973	-0.01%
2021/06/09	147.5	238.93	147.2	240.74	248.00	0.3	44,862	0.00%	大買/大賣/
2021/06/08	72	240.14	44	237.84	230.50	28	44,752	0.06%
2021/06/07	53	232.25	54.1	232.62	238.00	-1.1	44,289	0.00%
2021/06/04	36	229.78	42	230.45	226.50	-6	43,743	-0.01%
2021/06/03	55	222.04	88.1	222.92	230.00	-33.1	43,243	-0.08%
2021/06/02	87.4	226.02	59.2	227.99	216.00	28.2	42,269	0.07%
2021/06/01	43.1	227.10	65.1	227.63	232.50	-22.1	40,906	-0.05%
2021/05/31	69	209.28	48.4	207.36	211.50	20.6	39,973	0.05%
2021/05/28	28	202.68	18	201.75	199.50	10	39,364	0.03%
2021/05/27	15	196.50	15	197.40	200.00	0	39,070	0.00%
2021/05/26	27.1	199.52	49	197.49	192.50	-21.9	38,520	-0.06%
2021/05/25	84.5	202.25	73	201.66	199.50	11.5	37,898	0.03%
2021/05/24	104	182.19	95.1	182.07	190.00	8.9	36,643	0.02%	大買/
2021/05/21	39	173.12	39	173.36	176.00	0	35,838	0.00%
2021/05/20	47.2	175.13	60	175.63	169.00	-12.8	35,635	-0.04%
2021/05/19	52	172.82	33	171.33	179.00	19	35,152	0.05%
2021/05/18	10	161.35	22	156.66	163.00	-12	34,334	-0.03%
2021/05/17	39	158.94	45	155.47	148.50	-6	34,113	-0.02%
2021/05/14	44	179.17	34.4	175.13	164.50	9.6	33,842	0.03%
2021/05/13	69	161.39	81	163.55	171.00	-12	32,760	-0.04%
2021/05/12	57.3	157.38	122	160.39	161.00	-64.8	31,940	-0.20%	大賣/
2021/05/11	39.1	167.43	33.1	168.27	162.50	6	30,804	0.02%
2021/05/10	38.2	185.90	32	184.04	180.50	6.2	30,623	0.02%
2021/05/07	50	182.52	47	183.28	183.00	3	30,225	0.01%
2021/05/06	30	176.88	26	173.67	171.00	4	29,853	0.01%
2021/05/05	34	181.50	35	182.84	172.50	-1	29,380	0.00%
2021/05/04	33.1	175.57	29	174.45	191.50	4.1	29,111	0.01%
2021/05/03	20	191.35	11	186.27	179.50	9	28,545	0.03%
2021/04/29	1	198.50	3	201.17	199.00	-2	28,395	-0.01%
2021/04/28	37	201.80	39	201.36	201.00	-2	28,586	-0.01%
2021/04/27	19	201.68	26	199.83	195.50	-7	28,353	-0.02%
2021/04/26	45	194.72	35	195.63	196.50	10	28,220	0.04%
2021/04/23	4	187.63	8.2	183.90	193.50	-4.2	28,108	-0.01%
2021/04/22	10.2	181.92	10	182.20	176.00	0.2	28,446	0.00%
2021/04/21	6	174.15	10.8	180.56	179.00	-4.8	28,387	-0.02%
2021/04/20	34.1	197.88	22	191.82	182.00	12.1	27,900	0.04%
2021/04/19	12.2	200.05	14.7	203.75	198.50	-2.5	27,235	-0.01%
2021/04/16	54.2	228.35	75.5	228.63	220.50	-21.3	27,122	-0.08%
2021/04/15	24	212.44	24.3	206.84	220.00	-0.3	26,314	0.00%
2021/04/14	72.1	193.78	75	194.39	200.00	-2.9	25,679	-0.01%
2021/04/13	34.1	213.69	12	209.83	202.50	22.1	24,924	0.09%
2021/04/12	27	211.89	39	215.87	202.50	-12	24,342	-0.05%
2021/04/09	37.2	234.80	49	236.79	225.00	-11.8	23,930	-0.05%
2021/04/08	17	232.15	4.5	226.50	236.50	12.5	23,464	0.05%
2021/04/07	31	217.37	53.1	215.94	215.00	-22.1	23,107	-0.10%
2021/04/06	23	215.83	13	213.08	218.50	10	22,891	0.04%
2021/04/01	62	188.47	54	187.62	199.00	8	22,675	0.04%
2021/03/31	3	186.83	2	186.00	181.00	1	22,011	0.00%
2021/03/30	9	177.56	8.2	174.16	183.50	0.8	22,479	0.00%
2021/03/29	16	173.94	8	169.06	174.00	8	22,643	0.04%
2021/03/26	12	158.29	3	158.17	158.50	9	23,226	0.04%
2021/03/24	2	151.25	1	147.50	148.00	1	23,608	0.00%
2021/03/23	2	152.00	5	152.70	152.00	-3	23,801	-0.01%
2021/03/22	2	153.00	9	158.56	154.00	-7	24,108	-0.03%
2021/03/19	16	156.31	0	0.00	159.00	16	24,041	0.07%
2021/03/18	11	144.41	109	150.40	152.50	-98	23,912	-0.41%	大賣/
2021/03/17	167	141.46	67	139.31	139.00	100	23,843	0.42%	大買/
2021/03/16	28	144.79	27.2	145.56	148.50	0.8	22,616	0.00%
2021/03/15	17	130.06	19.6	131.18	135.00	-2.6	21,961	-0.01%
2021/03/12	59.4	118.87	54	117.78	123.00	5.4	21,016	0.03%
2021/03/11	7	108.50	12	108.33	112.00	-5	19,953	-0.03%
2021/03/10	8	103.88	13	104.23	102.00	-5	19,630	-0.03%
2021/03/09	8	97.13	8	98.14	100.00	0	19,296	0.00%
2021/03/08	1	101.00	1	101.50	96.10	0	19,365	0.00%
2021/03/05	10	99.11	10	99.28	99.20	0	19,397	0.00%
2021/03/04	5	101.18	1.2	101.58	101.50	3.8	19,409	0.02%
2021/03/03	17	101.46	14	101.89	101.00	3	19,427	0.02%
2021/03/02	9	106.06	10	105.50	104.50	-1	19,354	-0.01%
2021/02/26	18	101.79	11	102.45	99.80	7	19,082	0.04%
2021/02/25	1	105.50	2	108.75	101.00	-1	18,950	-0.01%
2021/02/24	10	112.60	10.1	111.77	106.50	-0.1	18,832	0.00%
2021/02/23	24.1	110.35	30	110.15	113.50	-5.9	18,669	-0.03%
2021/02/22	60	105.09	2	106.75	109.00	58	18,470	0.31%
2021/02/19	6	100.85	5	102.90	99.70	1	18,188	0.01%
2021/02/18	2	97.45	10	98.29	99.30	-8	17,890	-0.04%
2021/02/17	9	94.88	12	95.56	94.80	-3	17,744	-0.02%
2021/02/05	25	88.48	31	88.56	88.30	-6	17,606	-0.03%
2021/02/04	2	84.60	1	85.40	83.10	1	17,491	0.01%
2021/02/03	8	84.68	12	84.72	83.60	-4	17,453	-0.02%
2021/02/02	6.2	82.49	2	81.55	81.90	4.2	17,654	0.02%
2021/02/01	3	82.17	4	82.23	81.60	-1	17,735	-0.01%
2021/01/29	12	86.63	6	86.13	84.00	6	17,492	0.03%
2021/01/28	4	89.83	5	90.66	88.40	-1	17,286	-0.01%
2021/01/27	3.1	91.47	3	91.33	90.80	0.1	17,175	0.00%
2021/01/26	34	93.53	29	93.59	90.80	5	17,215	0.03%
2021/01/25	8	96.26	1	99.40	95.60	7	16,996	0.04%
2021/01/22	3	101.23	9	101.61	101.00	-6	17,006	-0.04%
2021/01/21	95	95.33	95	95.57	97.90	0	16,945	0.00%
2021/01/20	89	100.33	80	100.49	98.60	9	16,813	0.05%
2021/01/19	2	109.25	7.5	108.20	109.50	-5.5	16,898	-0.03%
2021/01/18	13	109.46	15	107.97	108.50	-2	16,782	-0.01%
2021/01/15	14	111.61	10	113.15	110.50	4	16,420	0.02%
2021/01/14	5	103.00	1.3	102.15	106.00	3.7	15,638	0.02%
2021/01/13	2	95.75	8	97.54	96.60	-6	15,309	-0.04%
2021/01/12	14	94.21	5	93.52	93.50	9	15,066	0.06%
2021/01/11	10	97.18	9.3	98.27	98.00	0.7	14,830	0.00%
2021/01/08	7	92.39	18	92.63	92.90	-11	14,485	-0.08%
2021/01/07	10	88.77	17	89.33	91.90	-7	14,161	-0.05%
2021/01/06	16	87.97	8	88.45	86.10	8	13,867	0.06%
2021/01/05	8	88.90	4.1	87.77	87.90	3.9	13,629	0.03%
2021/01/04	5	91.74	1	90.90	90.70	4	13,423	0.03%
2020/12/31	6	96.50	12	95.56	93.50	-6	13,225	-0.05%
2020/12/30	9	95.76	7.2	95.88	95.10	1.8	12,730	0.01%
2020/12/29	13	97.92	28.1	97.48	95.50	-15.1	12,492	-0.12%
2020/12/28	5	96.88	11	97.35	99.00	-6	12,246	-0.05%
2020/12/25	15	89.42	11	89.95	91.50	4	11,791	0.03%
2020/12/24	36	85.74	30	86.40	87.50	6	11,465	0.05%
2020/12/23	16	82.43	37	81.63	85.00	-21	10,799	-0.19%
2020/12/22	64	81.35	54	83.46	77.50	10	10,442	0.10%
2020/12/21	13	77.51	16.8	77.97	80.80	-3.8	9,725	-0.04%
2020/12/18	40	72.83	28	72.36	73.50	12	9,411	0.13%
2020/12/17	6	71.40	15	71.00	72.20	-9	9,180	-0.10%
2020/12/16	26	68.38	13	69.20	68.40	13	8,966	0.14%
2020/12/15	0	0.00	4	68.25	67.70	-4	8,530	-0.05%
2020/12/14	2	69.00	2	68.50	68.50	0	8,452	0.00%
2020/12/11	55	68.12	57	68.98	68.70	-2	8,405	-0.02%
2020/12/10	15	68.87	10	68.49	67.50	5	8,237	0.06%
2020/12/09	4	67.70	6	69.02	69.90	-2	8,013	-0.02%
2020/12/07	1	62.50	9	63.99	65.10	-8	7,784	-0.10%
2020/12/04	5	65.54	2	66.65	64.80	3	7,756	0.04%
2020/12/03	2	67.75	3	67.87	67.40	-1	7,653	-0.01%
2020/12/02	15	68.62	10	67.88	66.50	5	7,624	0.07%
2020/12/01	8	66.69	5	67.32	65.70	3	7,342	0.04%
2020/11/30	0	0.00	2	65.75	66.60	-2	7,166	-0.03%
2020/11/27	17	62.60	17	62.12	62.50	0	6,971	0.00%
2020/11/26	1	60.90	2.9	60.67	61.90	-1.9	6,865	-0.03%
2020/11/25	2	59.25	6	59.23	59.10	-4	6,848	-0.06%
2020/11/24	6	60.63	7	60.84	60.90	-1	6,805	-0.01%
2020/11/23	4	60.43	5	60.08	60.10	-1	6,790	-0.01%
2020/11/20	21	59.37	7	59.04	59.80	14	6,750	0.21%
2020/11/19	16	59.89	7	59.13	58.40	9	6,661	0.14%
2020/11/17	12	56.87	13	57.35	57.40	-1	6,694	-0.01%
2020/11/16	3	56.57	2	58.50	57.00	1	6,670	0.01%
2020/11/13	3	56.37	5	56.84	57.10	-2	6,614	-0.03%
2020/11/12	29	57.56	28.7	57.72	55.00	0.3	6,515	0.00%
2020/11/11	5	56.14	9	56.07	56.30	-4	6,390	-0.06%
2020/11/10	7	56.37	7	56.51	56.30	0	6,437	0.00%
2020/11/09	9	53.48	6.4	53.88	54.80	2.6	6,022	0.04%
2020/11/04	0	0.00	1	49.90	50.40	-1	5,846	-0.02%
2020/11/03	6	50.30	16	50.24	49.70	-10	5,814	-0.17%
2020/11/02	0	0.00	1	51.50	52.00	-1	5,817	-0.02%
2020/10/30	15.3	52.78	3	52.93	51.20	12.3	5,847	0.21%
2020/10/29	2	50.90	10	50.94	52.50	-8	5,939	-0.13%
2020/10/28	11.3	50.12	31	50.19	51.20	-19.7	5,850	-0.34%
2020/10/27	29	49.14	34	49.07	48.40	-5	5,502	-0.09%
2020/10/26	12	47.01	6	47.03	47.00	6	5,212	0.12%
2020/10/13	0	0.00	6	33.33	33.80	-6	5,092	-0.12%
2020/10/12	31	34.19	1	33.05	32.60	30	5,098	0.59%
2020/09/25	2	31.58	4	30.90	30.55	-2	6,892	-0.03%
2020/09/21	0	0.00	1	34.35	33.40	-1	7,659	-0.01%
2020/09/18	1	33.35	0	0.00	33.30	1	7,707	0.01%
2020/09/17	0	0.00	1	33.45	33.20	-1	7,920	-0.01%
2020/09/14	0	0.00	1	32.75	33.20	-1	8,419	-0.01%
2020/09/10	2	32.93	10	33.16	32.65	-8	8,504	-0.09%
2020/09/04	1	32.00	2	32.25	32.35	-1	9,142	-0.01%
2020/09/03	1	32.95	0	0.00	32.90	1	9,178	0.01%
2020/09/02	0	0.00	1	32.60	32.90	-1	9,233	-0.01%
2020/08/31	3	33.58	2	33.50	33.05	1	9,520	0.01%
2020/08/26	2	33.28	0	0.00	33.00	2	9,797	0.02%
2020/08/25	1	33.60	2	33.53	33.25	-1	9,811	-0.01%
2020/08/24	2	33.40	1	33.50	33.20	1	9,816	0.01%
2020/08/21	1	33.50	0	0.00	33.45	1	9,858	0.01%
2020/08/20	3	33.23	1	32.95	32.95	2	9,864	0.02%
2020/08/19	2	36.38	0	0.00	35.95	2	9,753	0.02%
2020/08/18	2	37.40	2	37.48	37.05	0	9,735	0.00%
2020/08/17	0	0.00	2	37.50	37.30	-2	9,709	-0.02%
2020/08/14	1	36.20	1	36.80	36.40	0	9,816	0.00%
2020/08/13	28	37.08	27	38.15	36.85	1	9,891	0.01%
2020/08/12	1	36.60	11	37.21	37.95	-10	9,990	-0.10%
2020/08/11	3	36.25	23	36.48	35.85	-20	9,929	-0.20%
2020/08/10	2	37.13	0	0.00	37.00	2	10,113	0.02%
2020/08/07	1	37.60	1	38.35	37.90	0	10,364	0.00%
2020/08/06	19	38.12	0	0.00	37.50	19	11,129	0.17%
2020/08/05	8	38.21	1	38.20	38.45	7	11,261	0.06%
2020/08/04	1	37.05	0	0.00	36.95	1	11,444	0.01%
2020/08/03	3	37.00	0	0.00	37.00	3	11,809	0.03%
2020/07/31	1	36.70	0	0.00	36.85	1	12,486	0.01%
2020/07/30	0	0.00	2	36.68	36.70	-2	12,943	-0.02%
2020/07/29	0	0.00	6	35.60	35.75	-6	13,194	-0.05%
2020/07/28	8	36.09	3	35.70	35.55	5	13,258	0.04%
2020/07/27	2	36.80	18	36.78	36.70	-16	13,268	-0.12%
2020/07/24	23	38.07	28	37.68	36.00	-5	13,356	-0.04%
2020/07/23	19	37.69	3	37.27	38.00	16	13,411	0.12%
2020/07/22	0	0.00	1	36.75	36.20	-1	13,559	-0.01%
2020/07/21	5	36.48	1	36.40	36.20	4	13,699	0.03%
2020/07/20	1	35.75	2	36.03	35.85	-1	13,805	-0.01%
2020/07/17	3	35.88	10	36.75	35.45	-7	13,933	-0.05%
2020/07/16	1	36.85	23	36.80	36.30	-22	13,969	-0.16%
2020/07/15	2	37.18	10	37.65	36.85	-8	14,073	-0.06%
2020/07/14	1	37.65	10	37.91	37.60	-9	14,035	-0.06%
2020/07/13	13	38.02	1.7	38.20	38.35	11.3	13,921	0.08%
2020/07/10	6	37.37	4	37.61	36.50	2	13,910	0.01%
2020/07/09	1	36.55	4	37.26	37.20	-3	13,865	-0.02%
2020/07/08	7	37.77	4	37.74	37.60	3	13,782	0.02%
2020/07/07	18	36.73	8	37.23	37.05	10	13,740	0.07%
2020/07/06	10	37.54	26	38.19	38.05	-16	13,518	-0.12%
2020/07/03	13	35.38	16	35.65	36.95	-3	13,152	-0.02%
2020/07/02	1	33.55	12	33.45	33.70	-11	12,618	-0.09%
2020/07/01	0	0.00	1	32.60	32.50	-1	12,526	-0.01%
2020/06/30	0	0.00	1.3	32.23	32.20	-1.3	12,521	-0.01%
2020/06/29	4	32.49	0	0.00	32.10	4	12,586	0.03%
2020/06/24	0	0.00	1	33.40	33.40	-1	12,549	-0.01%
2020/06/23	14	34.21	11	33.97	34.10	3	12,422	0.02%
2020/06/22	0	0.00	1	32.70	32.65	-1	12,237	-0.01%
2020/06/19	0	0.00	1	32.95	32.75	-1	12,203	-0.01%
2020/06/18	0	0.00	1	32.50	32.40	-1	12,136	-0.01%
2020/06/16	2	32.35	0	0.00	32.15	2	12,131	0.02%
2020/06/15	4	33.06	6	33.32	32.30	-2	12,122	-0.02%
2020/06/12	2	31.55	6	32.13	32.65	-4	12,011	-0.03%
2020/06/11	5	32.82	4	31.73	31.65	1	12,006	0.01%
2020/06/09	3	32.73	1	32.90	32.45	2	12,063	0.02%
2020/06/08	5	32.57	1	32.30	32.25	4	12,309	0.03%
2020/06/05	2	32.80	0	0.00	32.65	2	12,621	0.02%
2020/06/04	6	32.38	0	0.00	32.30	6	12,878	0.05%
2020/06/03	3	32.18	4	32.05	32.20	-1	12,993	-0.01%
2020/06/02	0	0.00	1	30.60	30.65	-1	13,175	-0.01%
2020/06/01	0	0.00	1	31.10	30.80	-1	13,257	-0.01%
2020/05/29	0	0.00	2	30.40	30.35	-2	13,309	-0.02%
2020/05/28	2	30.23	1	30.55	30.15	1	13,487	0.01%
2020/05/26	0	0.00	2	30.93	30.75	-2	13,571	-0.01%
2020/05/25	0	0.00	1	30.95	30.85	-1	13,651	-0.01%
2020/05/22	7	31.39	0	0.00	31.10	7	13,957	0.05%
2020/05/21	5	32.50	8	32.30	32.30	-3	13,961	-0.02%
2020/05/20	1	31.45	5	31.60	32.00	-4	13,923	-0.03%
2020/05/19	1	31.25	7	31.81	31.85	-6	13,972	-0.04%
2020/05/18	10	30.43	5	30.50	30.00	5	13,885	0.04%
2020/05/15	0	0.00	11	31.50	31.20	-11	14,215	-0.08%
2020/05/14	20	31.22	12	31.16	31.15	8	14,552	0.05%
2020/05/13	151	30.86	126	31.13	31.60	25	14,457	0.17%	大買/大賣/
2020/05/12	0	0.00	1	31.80	32.10	-1	13,689	-0.01%
2020/05/11	11	32.49	6	33.56	31.95	5	13,404	0.04%
2020/05/08	2	35.65	0	0.00	35.50	2	13,050	0.02%
2020/05/07	26	36.44	1	36.40	36.50	25	12,651	0.20%
2020/05/06	5	35.71	27	34.97	35.00	-22	11,977	-0.18%
2020/05/05	3	34.07	5	34.27	33.70	-2	11,439	-0.02%
2020/05/04	17	32.66	3	32.38	32.85	14	11,179	0.13%
2020/04/30	3	31.58	2	32.13	32.20	1	11,116	0.01%
2020/04/29	1	32.50	7	32.20	32.05	-6	11,001	-0.05%
2020/04/28	10	31.90	24	31.54	31.45	-14	10,887	-0.13%
2020/04/27	14	33.40	7	33.89	33.15	7	10,629	0.07%
2020/04/24	3	31.57	1	32.00	32.20	2	10,392	0.02%
2020/04/23	0	0.00	1	31.20	30.90	-1	10,362	-0.01%
2020/04/22	2	29.20	1	29.85	30.15	1	10,319	0.01%
2020/04/20	5	31.91	3	32.20	31.70	2	10,104	0.02%
2020/04/17	0	0.00	1	34.10	33.45	-1	10,046	-0.01%
2020/04/16	2	33.58	2	33.68	34.05	0	10,117	0.00%
2020/04/15	14	34.41	4	33.80	33.00	10	10,158	0.10%
2020/04/14	10	33.25	24	32.71	33.40	-14	9,868	-0.14%
2020/04/10	2	31.38	1	31.65	31.35	1	9,633	0.01%
2020/04/07	1	30.05	2	29.80	30.00	-1	9,309	-0.01%
2020/04/06	1	28.50	0	0.00	28.40	1	9,176	0.01%
2020/04/01	1	28.15	0	0.00	28.10	1	9,128	0.01%
2020/03/31	2	28.33	1	29.05	28.30	1	9,101	0.01%
2020/03/30	1	28.65	1	28.40	28.90	0	9,008	0.00%
2020/03/25	0	0.00	1	26.75	26.70	-1	8,942	-0.01%
2020/03/23	0	0.00	15	25.00	25.65	-15	8,837	-0.17%
2020/03/20	16	26.50	0	0.00	26.65	16	8,873	0.18%
2020/03/19	0	24.95	0	0.00	25.10	0	8,813	0.00%
2020/03/18	0	0.00	15	26.28	27.10	-15	8,750	-0.17%
2020/03/17	19	26.67	75	27.19	27.25	-56	8,738	-0.64%
2020/03/16	0	0.00	56	27.41	26.30	-56	8,655	-0.65%
2020/03/13	67	26.15	13	26.26	26.65	54	8,542	0.63%
2020/03/12	63	31.14	31	30.01	28.95	32	8,308	0.39%
2020/03/11	19	32.55	22	32.18	32.15	-3	8,032	-0.04%
2020/03/10	46	32.38	4	31.96	31.15	42	7,669	0.55%
2020/03/09	3	31.40	1	30.65	30.50	2	7,272	0.03%
2020/03/06	7	32.45	7	32.49	33.05	0	7,047	0.00%
2020/03/05	0	0.00	3	30.93	31.00	-3	6,669	-0.04%
2020/03/04	3	30.05	2	30.48	30.65	1	6,657	0.02%
2020/03/03	5	31.44	7	31.16	31.05	-2	6,666	-0.03%
2020/03/02	3	29.40	0	0.00	30.15	3	6,555	0.05%
2020/02/27	0	0.00	8	29.48	30.40	-8	6,519	-0.12%
2020/02/26	0	0.00	18	29.48	30.15	-18	6,680	-0.27%
2020/02/25	41	31.52	4	29.98	29.35	37	6,769	0.55%
2020/02/21	3	31.82	4.4	31.13	31.55	-1.4	6,512	-0.02%
2020/02/20	5	31.58	3	31.55	31.30	2	6,546	0.03%
2020/02/19	1	31.00	5	31.59	31.80	-4	6,446	-0.06%
2020/02/18	49	31.37	63	31.44	31.60	-14	6,342	-0.22%
2020/02/17	11	30.25	40	30.63	31.20	-29	6,005	-0.48%
2020/02/14	18	28.16	13	27.90	28.40	5	5,467	0.09%
2020/02/13	2	26.30	2	25.98	26.30	0	5,214	0.00%
2020/02/12	10	25.10	1	26.05	26.05	9	5,171	0.17%
2020/02/11	0	0.00	3	24.75	24.80	-3	5,261	-0.06%
2020/02/10	5	24.40	2	24.75	24.30	3	5,357	0.06%
2020/02/07	1	25.40	1	25.85	24.80	0	5,375	0.00%
2020/02/06	1	25.50	0	0.00	25.55	1	5,398	0.02%
2020/02/05	0	0.00	2	25.75	25.45	-2	5,485	-0.04%
2020/02/04	2	25.40	0	0.00	26.20	2	5,467	0.04%
2020/02/03	0	0.00	10	24.90	25.15	-10	5,465	-0.18%
2020/01/31	10	25.95	1	26.35	25.50	9	5,467	0.16%
2020/01/30	1	24.75	1	25.70	25.75	0	5,524	0.00%
2020/01/20	0	0.00	3	27.85	27.50	-3	5,616	-0.05%
2020/01/17	4	27.14	3	27.20	27.55	1	5,571	0.02%
2020/01/16	0	0.00	2.7	26.57	26.70	-2.7	5,429	-0.05%
2020/01/15	0	0.00	2	26.03	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	1	25.70	25.65	-1	5,214	-0.02%
2020/01/13	3	25.75	10	25.49	25.40	-7	5,169	-0.14%
2020/01/10	7	25.09	2	25.58	25.60	5	5,054	0.10%
2020/01/09	0	0.00	2	24.45	24.85	-2	4,879	-0.04%
2020/01/07	0	0.00	1	22.70	22.65	-1	4,783	-0.02%
2020/01/06	16	23.10	261	22.95	22.90	-245	4,749	-5.16%	大賣/鉅額交易
2020/01/02	1	24.10	0	0.00	24.00	1	4,685	0.02%
2019/12/24	0	0.00	30	23.55	23.40	-30	4,607	-0.65%
2019/12/23	0	0.00	85	23.40	23.40	-85	4,582	-1.85%
2019/12/20	41	24.31	18	24.39	24.15	23	4,497	0.51%
2019/12/19	4	24.99	3	25.05	25.00	1	4,424	0.02%
2019/12/18	10	24.60	2	24.70	24.75	8	4,409	0.18%
2019/12/17	12	24.65	0	0.00	24.40	12	4,394	0.27%
2019/12/16	21	24.86	3	25.05	24.90	18	4,326	0.42%
2019/12/13	21	24.95	6	25.28	24.70	15	4,325	0.35%
2019/12/12	66	25.19	1	25.85	25.25	65	4,300	1.51%
2019/12/11	71	25.41	0	0.00	25.25	71	4,192	1.69%
2019/12/10	2	25.60	1	25.55	26.00	1	4,130	0.02%
2019/12/09	1	25.65	0	0.00	25.60	1	4,095	0.02%
2019/12/06	22	25.73	0	0.00	25.50	22	4,059	0.54%
2019/12/05	26	25.93	0	0.00	25.75	26	4,015	0.65%
2019/12/04	1	26.20	13	26.20	26.25	-12	3,948	-0.30%
2019/12/03	30	26.35	3	26.08	26.50	27	3,903	0.69%
2019/12/02	1	25.85	0	0.00	25.80	1	3,803	0.03%
2019/11/29	55	26.33	42	26.50	26.20	13	3,779	0.34%
2019/11/28	0	0.00	10	26.25	26.30	-10	3,710	-0.27%
2019/11/27	1	25.50	3	25.90	26.10	-2	3,641	-0.05%
2019/11/26	10	25.70	10	25.60	25.70	0	3,573	0.00%
2019/11/25	19	25.82	10	25.96	25.80	9	3,521	0.26%
2019/11/22	3	25.25	0	0.00	25.50	3	3,237	0.09%
2019/11/20	1	24.55	6	24.42	24.75	-5	2,943	-0.17%
2019/11/19	6.4	24.14	0	0.00	23.85	6.4	2,829	0.23%
2019/11/18	0	0.00	4	24.79	24.80	-4	2,650	-0.15%
2019/11/15	3	24.05	4	24.13	24.05	-1	2,588	-0.04%
2019/11/14	5.3	23.72	1	23.70	23.55	4.3	2,534	0.17%
2019/11/13	0	0.00	52	24.68	24.80	-52	2,443	-2.13%
2019/11/12	52	24.84	1	24.95	24.95	51	2,389	2.13%
2019/11/11	8	24.64	2	24.90	24.15	6	2,359	0.25%
2019/11/08	12	24.75	1	24.90	24.90	11	2,305	0.48%
2019/11/07	10	24.34	1	24.65	25.00	9	2,208	0.41%
2019/11/06	0	0.00	1	24.30	24.05	-1	2,100	-0.05%
2019/11/05	1	23.80	1	24.45	24.00	0	2,055	0.00%
2019/11/04	2	24.08	1	24.75	24.00	1	2,008	0.05%
2019/11/01	0	0.00	4	24.13	24.10	-4	1,906	-0.21%
2019/10/31	4	24.28	0	0.00	23.80	4	1,885	0.21%
2019/10/30	0	0.00	2	23.93	23.90	-2	1,832	-0.11%
2019/10/29	4	23.95	1	23.70	23.40	3	1,786	0.17%
2019/10/28	7	24.56	2	24.40	24.90	5	1,648	0.30%
2019/10/25	0	0.00	1	23.05	22.95	-1	1,460	-0.07%
2019/10/24	1	22.60	0	0.00	22.50	1	1,461	0.07%
2019/10/16	0	0.00	1	22.30	22.35	-1	1,524	-0.07%
2019/10/15	0	0.00	1	22.30	22.20	-1	1,518	-0.07%
2019/10/14	2	21.95	0	0.00	21.85	2	1,489	0.13%
2019/10/09	0	0.00	1	21.70	21.50	-1	1,494	-0.07%
2019/10/01	0	0.00	1	21.25	21.25	-1	1,570	-0.06%
2019/09/27	1	21.55	0	0.00	21.10	1	1,573	0.06%
2019/09/24	0	0.00	1	21.90	21.85	-1	1,616	-0.06%
2019/09/23	1	22.00	0	0.00	21.95	1	1,597	0.06%
2019/09/20	0	0.00	1	21.95	22.10	-1	1,591	-0.06%
2019/09/17	1	22.15	0	0.00	22.05	1	1,556	0.06%
2019/09/16	1	22.65	0	0.00	22.75	1	1,552	0.06%
2019/09/12	0	0.00	1	23.05	23.00	-1	1,588	-0.06%
2019/09/10	0	0.00	1	22.95	22.90	-1	1,607	-0.06%
2019/09/05	1	23.25	0	0.00	23.30	1	1,625	0.06%
2019/09/03	2	23.25	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	2	23.48	23.75	-2	1,629	-0.12%
2019/08/30	1	23.00	0	0.00	22.75	1	1,586	0.06%
2019/08/27	1	22.00	1	22.25	22.20	0	1,558	0.00%
2019/08/21	0	0.00	1	22.60	22.75	-1	1,628	-0.06%
2019/08/20	1	22.30	0	0.00	22.25	1	1,643	0.06%
2019/08/15	1	21.30	1	21.75	22.00	0	1,731	0.00%
2019/08/14	0	0.00	1	22.25	22.00	-1	1,813	-0.06%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/12	1	22.10	1	22.55	22.10	0	1,854	0.00%
2019/08/02	1	22.15	0	0.00	22.05	1	1,976	0.05%
2019/07/30	0	0.00	1	22.80	22.95	-1	2,082	-0.05%
2019/07/29	2	23.08	0	0.00	22.80	2	2,095	0.10%
2019/07/25	2	23.95	1	23.70	23.95	1	2,047	0.05%
2019/07/23	0	0.00	1	23.05	23.15	-1	2,126	-0.05%
2019/07/22	0	0.00	1	22.80	22.80	-1	2,329	-0.04%
2019/07/19	1	22.65	0	0.00	22.65	1	2,388	0.04%
2019/07/18	4	23.00	0	0.00	22.65	4	2,443	0.16%
2019/07/15	0	0.00	2	23.75	23.60	-2	2,821	-0.07%
2019/07/10	0	0.00	1	23.70	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	1	23.60	23.65	-1	2,993	-0.03%
2019/07/03	1	23.45	2	23.83	23.45	-1	3,404	-0.03%
2019/07/01	0	0.00	4	23.71	23.70	-4	3,454	-0.12%
2019/06/28	0	0.00	3	23.20	23.15	-3	3,492	-0.09%
2019/06/25	4	23.15	0	0.00	23.00	4	3,599	0.11%
2019/06/24	0	0.00	1	23.80	23.45	-1	3,665	-0.03%
2019/06/21	3	23.02	0	0.00	23.10	3	3,737	0.08%
2019/06/20	1	23.20	0	0.00	23.30	1	3,805	0.03%
2019/06/19	3	22.87	0	0.00	22.80	3	4,080	0.07%
2019/06/18	1	23.00	0	0.00	22.60	1	4,151	0.02%
2019/06/17	1	22.05	1	22.45	22.60	0	4,312	0.00%
2019/06/14	0	0.00	2	22.90	22.50	-2	4,553	-0.04%
2019/06/13	0	0.00	3	22.70	22.50	-3	4,880	-0.06%
2019/06/12	2	22.30	1	22.65	22.50	1	4,912	0.02%
2019/06/11	0	0.00	2	21.90	21.90	-2	4,886	-0.04%
2019/06/05	0	0.00	4	22.25	21.90	-4	4,892	-0.08%
2019/05/31	0	0.00	1	21.40	21.40	-1	4,881	-0.02%
2019/05/29	0	0.00	1	20.30	20.30	-1	4,876	-0.02%
2019/05/27	2	20.23	0	0.00	20.30	2	5,023	0.04%
2019/05/23	2	21.10	0	0.00	21.25	2	5,040	0.04%
2019/05/22	0	0.00	3	20.60	20.55	-3	4,973	-0.06%
2019/05/21	0	0.00	17	20.26	20.60	-17	4,972	-0.34%
2019/05/17	1	22.20	0	0.00	21.60	1	4,992	0.02%
2019/05/16	0	0.00	1	22.50	22.45	-1	5,076	-0.02%
2019/05/15	14	22.11	0	0.00	22.40	14	5,052	0.28%
2019/05/14	1	21.75	1.7	22.09	22.05	-0.7	5,089	-0.01%
2019/05/10	1	23.25	1	23.85	23.20	0	5,029	0.00%
2019/05/09	1	23.20	0	0.00	23.20	1	5,053	0.02%
2019/05/08	41	24.01	1	24.85	24.10	40	5,019	0.80%
2019/05/07	5	24.75	0	0.00	24.45	5	5,027	0.10%
2019/05/06	1	24.45	0	0.00	24.30	1	5,004	0.02%
2019/05/03	0	0.00	2	25.05	25.05	-2	4,991	-0.04%
2019/05/02	3	24.90	3	24.90	24.85	0	5,002	0.00%
2019/04/29	1	25.15	0	0.00	24.95	1	4,995	0.02%
2019/04/26	17	26.28	0	0.00	26.50	17	4,899	0.35%
2019/04/24	0	0.00	1	25.90	25.70	-1	4,724	-0.02%
2019/04/22	0	0.00	1	26.20	26.50	-1	4,687	-0.02%
2019/04/19	0	0.00	3	24.73	24.80	-3	4,529	-0.07%
2019/04/18	1	24.45	0	0.00	24.00	1	4,587	0.02%
2019/04/17	0	0.00	1	25.00	24.65	-1	4,558	-0.02%
2019/04/16	1	24.55	0	0.00	24.60	1	4,542	0.02%
2019/04/10	12	25.83	0	0.00	26.35	12	4,474	0.27%
2019/04/01	0	0.00	4	24.66	24.65	-4	4,283	-0.09%
2019/03/29	0	0.00	1	25.15	24.80	-1	4,284	-0.02%
2019/03/28	1	24.10	1	24.25	24.55	0	4,338	0.00%
2019/03/27	1	25.20	0	0.00	25.20	1	4,472	0.02%
2019/03/26	1	25.95	0	0.00	25.80	1	4,726	0.02%
2019/03/25	1	25.75	1	26.20	26.00	0	4,815	0.00%
2019/03/22	5	26.53	4	26.41	26.50	1	4,912	0.02%
2019/03/21	3	25.12	3	25.40	25.05	0	4,949	0.00%
2019/03/20	16	25.55	15	25.94	25.10	1	4,913	0.02%
2019/03/19	3	25.05	5	25.00	25.25	-2	4,776	-0.04%
2019/03/18	2	24.08	5	24.24	24.60	-3	4,557	-0.07%
2019/03/15	0	0.00	7	22.23	22.40	-7	4,322	-0.16%
2019/03/14	0	0.00	5	21.62	21.50	-5	4,390	-0.11%
2019/03/13	0	0.00	2.8	21.77	21.75	-2.8	4,418	-0.06%
2019/03/11	0	0.00	5	22.06	22.10	-5	4,487	-0.11%
2019/03/08	1	21.55	15	21.57	21.65	-14	4,549	-0.31%
2019/03/07	17	22.28	1	21.95	21.80	16	4,614	0.35%
2019/03/05	0	0.00	1	22.40	22.35	-1	4,644	-0.02%
2019/02/27	3	21.63	0	0.00	22.05	3	4,585	0.07%
2019/02/26	2	22.50	0	0.00	22.60	2	4,487	0.04%
2019/02/11	3	22.85	3	22.90	23.20	0	4,110	0.00%
2019/01/28	0	0.00	30	22.60	22.90	-30	4,025	-0.75%
2019/01/22	0	0.00	11	21.80	21.80	-11	3,980	-0.28%
2019/01/21	0	0.00	30	22.20	21.90	-30	3,978	-0.75%
2019/01/18	0	0.00	3	21.85	22.05	-3	3,976	-0.08%
2019/01/16	1	21.85	0	0.00	21.70	1	4,009	0.02%
2019/01/15	2	21.75	0	0.00	21.70	2	3,967	0.05%
2019/01/14	0	0.00	2	22.60	22.30	-2	3,834	-0.05%
2019/01/11	2	22.75	2	22.70	22.70	0	3,793	0.00%
2019/01/10	2	22.60	0	0.00	22.90	2	3,735	0.05%
2019/01/08	5	24.00	3	24.05	24.10	2	3,594	0.06%
2019/01/07	3	24.22	5	24.05	24.10	-2	3,565	-0.06%
2019/01/04	5	24.25	0	0.00	24.05	5	3,541	0.14%
2019/01/03	0	0.00	14	24.89	24.80	-14	3,535	-0.40%
2019/01/02	0	0.00	21	26.20	25.90	-21	3,478	-0.60%
2018/12/28	21	26.83	0	0.00	26.75	21	3,437	0.61%
2018/12/27	0	0.00	10	26.68	26.35	-10	3,434	-0.29%
2018/12/26	39	26.94	9	27.40	26.00	30	3,398	0.88%
2018/12/25	31	27.36	0	0.00	27.35	31	3,315	0.94%
2018/12/24	0	0.00	5	28.51	28.45	-5	3,268	-0.15%
2018/12/22	10	28.18	0	0.00	28.25	10	3,174	0.31%
2018/12/21	5	27.90	0	0.00	28.25	5	3,155	0.16%
2018/12/20	20	28.63	0	0.00	27.85	20	3,073	0.65%
2018/12/19	1	28.75	2	29.30	29.30	-1	2,877	-0.03%
2018/12/18	0	0.00	20	28.64	28.25	-20	2,555	-0.78%
2018/12/17	25	28.68	0	0.00	28.10	25	2,408	1.04%
2018/12/14	0	0.00	10	28.64	29.00	-10	2,227	-0.45%
2018/12/12	0	0.00	62	26.30	26.00	-62	1,835	-3.38%
2018/12/11	62	25.54	0	0.00	25.75	62	1,795	3.45%
2018/12/05	1	26.30	0	0.00	26.30	1	1,527	0.07%
2018/11/01	4	23.40	4	23.33	23.30	0	1,669	0.00%
2018/10/12	0	0.00	1	20.25	20.40	-1	1,569	-0.06%
2018/10/09	1	23.40	0	0.00	23.40	1	1,529	0.07%
2018/09/18	0	0.00	20	24.85	25.00	-20	1,682	-1.19%
2018/09/10	20	24.45	0	0.00	24.85	20	1,741	1.15%
2018/09/05	0	0.00	1	27.20	26.75	-1	1,698	-0.06%
2018/08/28	1	26.05	0	0.00	25.95	1	1,816	0.06%
2018/08/21	1	24.75	0	0.00	24.60	1	1,783	0.06%
2018/08/17	3	23.60	0	0.00	24.50	3	1,787	0.17%
2018/08/08	0	0.00	13	25.27	25.30	-13	1,654	-0.79%
2018/08/07	1	25.00	0	0.00	24.90	1	1,651	0.06%
2018/08/03	0	0.00	2	24.90	24.85	-2	1,660	-0.12%
2018/07/13	1	25.35	0	0.00	25.20	1	2,043	0.05%
2018/06/13	0	0.00	1	28.90	28.25	-1	3,333	-0.03%
2018/05/22	0	0.00	2	27.20	27.15	-2	3,583	-0.06%
2018/05/14	0	0.00	4	25.90	25.90	-4	3,817	-0.10%
2018/05/11	2	26.10	1	26.15	26.00	1	3,829	0.03%
2018/05/10	0	0.00	2	26.50	26.30	-2	3,829	-0.05%
2018/05/09	1	25.90	0	0.00	25.85	1	3,823	0.03%
2018/04/30	5	25.98	3	26.07	25.95	2	3,820	0.05%
2018/04/25	1	27.55	2	27.55	28.05	-1	3,770	-0.03%
2018/04/24	2	27.50	3	28.05	27.55	-1	3,774	-0.03%
2018/04/23	1	29.00	1	28.40	28.65	0	3,766	0.00%
2018/04/20	4	28.88	1.9	28.89	28.55	2.1	3,777	0.06%
2018/04/19	1	28.00	0	0.00	28.05	1	3,734	0.03%
2018/04/18	13	28.15	1	27.90	27.75	12	3,706	0.32%
2018/04/17	3	29.23	0	0.00	28.15	3	3,643	0.08%
2018/04/16	0	0.00	1	30.70	30.35	-1	3,572	-0.03%
2018/04/13	0	0.00	2	30.40	30.80	-2	3,613	-0.06%
2018/04/12	1	30.80	0	0.00	30.90	1	3,645	0.03%
2018/04/11	1	31.00	5	30.74	30.40	-4	3,870	-0.10%
2018/04/10	2	32.73	4	31.85	30.90	-2	3,913	-0.05%
2018/04/09	3	32.95	8	32.93	32.80	-5	3,788	-0.13%
2018/04/02	0	0.00	4	32.05	32.15	-4	3,569	-0.11%
2018/03/30	2	31.90	0	0.00	31.85	2	3,369	0.06%
2018/03/29	0	30.80	0	0.00	30.55	0	3,230	0.00%
2018/03/28	1	31.30	0	0.00	31.15	1	3,283	0.03%
2018/03/26	0	0.00	3	31.00	31.60	-3	3,407	-0.09%
2018/03/23	5	30.63	0	0.00	31.20	5	3,681	0.14%
2018/03/22	7	31.83	0	0.00	31.60	7	3,690	0.19%
2018/03/16	1	30.90	0	0.00	30.55	1	3,673	0.03%
2018/03/14	3	31.12	0	0.00	30.80	3	3,789	0.08%
2018/03/07	0	0.00	1	30.10	30.10	-1	3,560	-0.03%
2018/03/06	0	0.00	6	27.70	27.55	-6	3,476	-0.17%
2018/03/05	0	0.00	1	27.70	27.60	-1	3,584	-0.03%
2018/03/02	2	28.53	1	28.40	28.25	1	3,619	0.03%
2018/02/22	2	26.75	2	27.18	27.45	0	3,836	0.00%
2018/02/21	1	26.30	0	0.00	26.90	1	3,983	0.03%
2018/02/07	0	0.00	1	28.35	28.20	-1	4,026	-0.02%
2018/02/06	1	27.30	0	0.00	27.40	1	4,080	0.02%
2018/01/26	2	31.10	0	0.00	31.00	2	4,473	0.04%
2018/01/22	2	31.48	1	31.20	31.20	1	4,778	0.02%
2018/01/18	0	0.00	40	31.18	31.00	-40	4,819	-0.83%
2018/01/16	0	0.00	60	31.35	31.10	-60	4,842	-1.24%
2018/01/15	0	0.00	60	31.02	31.25	-60	4,839	-1.24%
2018/01/09	30	31.15	0	0.00	30.90	30	4,960	0.60%
2018/01/05	130	33.57	0	0.00	33.20	130	4,898	2.65%	大買/鉅額交易