敦泰 (3545)-凱基-三重券商分點個股進出

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
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	89.10	88.90	-1	1,540	-0.06%
2024/11/21	0	0.00	1	90.70	88.20	-1	1,527	-0.07%
2024/11/19	0	0.00	2	88.80	89.40	-2	1,472	-0.14%
2024/11/18	0	0.00	1	87.60	87.80	-1	1,447	-0.07%
2024/11/14	1	85.00	0	0.00	85.00	1	1,452	0.07%
2024/11/13	1	86.60	0	0.00	86.30	1	1,447	0.07%
2024/11/12	1	86.90	0	0.00	87.20	1	1,451	0.07%
2024/11/11	0	0.00	6	89.07	88.40	-6	1,437	-0.42%
2024/11/07	0	0.00	4	88.40	88.90	-4	1,426	-0.28%
2024/11/05	0	0.00	0.5	84.50	84.30	-0.5	1,446	-0.03%
2024/11/04	2	82.65	0	0.00	82.90	2	1,489	0.13%
2024/10/29	2	84.80	0	0.00	85.70	2	1,527	0.13%
2024/10/25	3	86.63	0	0.00	86.80	3	1,544	0.19%
2024/10/24	1	87.20	2	88.75	87.00	-1	1,572	-0.06%
2024/10/22	1	88.20	0	0.00	87.80	1	1,589	0.06%
2024/10/16	1	87.00	0	0.00	86.90	1	1,719	0.06%
2024/10/15	3	88.80	0	0.00	88.10	3	1,761	0.17%
2024/10/11	0	0.00	1	87.00	87.70	-1	1,938	-0.05%
2024/10/08	0	0.00	1	85.60	85.90	-1	1,910	-0.05%
2024/10/07	1	88.50	1	86.50	86.50	0	1,905	0.00%
2024/10/04	1	90.20	2	88.30	87.00	-1	1,874	-0.05%
2024/10/01	6	87.10	6	86.95	86.90	0	1,754	0.00%
2024/09/30	4	84.23	4	84.68	85.20	0	1,667	0.00%
2024/09/27	0	0.00	1	81.50	81.90	-1	1,631	-0.06%
2024/09/26	0	0.00	1	81.80	80.60	-1	1,638	-0.06%
2024/09/25	1	81.50	0	0.00	81.30	1	1,646	0.06%
2024/09/20	0	0.00	1	80.10	80.50	-1	1,677	-0.06%
2024/09/16	0	75.30	0	0.00	75.80	0	1,751	0.00%
2024/09/13	1	75.00	3	75.30	75.30	-2	1,789	-0.11%
2024/09/06	0	0.00	0.5	75.00	75.40	-0.5	1,942	-0.03%
2024/09/04	1.1	76.47	0	0.00	75.50	1.1	1,965	0.06%
2024/09/02	0	0.00	1.1	81.35	81.00	-1.1	2,010	-0.05%
2024/08/29	1.1	80.98	0	0.00	81.60	1.1	2,092	0.05%
2024/08/23	0	0.00	1	80.40	81.20	-1	2,185	-0.05%
2024/08/20	1.1	82.24	0	0.00	82.30	1.1	2,594	0.04%
2024/08/19	1	82.80	0	0.00	82.60	1	2,613	0.04%
2024/08/16	2	79.95	0	0.00	80.10	2	2,600	0.08%
2024/08/09	0	0.00	7	77.60	77.30	-7	2,615	-0.27%
2024/08/08	0	0.00	4	75.63	77.60	-4	2,602	-0.15%
2024/08/07	1	77.00	1	74.60	77.00	0	2,586	0.00%
2024/08/06	4	70.35	3	69.50	70.00	1	2,560	0.04%
2024/08/05	4	74.10	5	75.74	74.10	-1	2,518	-0.04%
2024/08/02	0	0.00	1	82.30	82.30	-1	2,500	-0.04%
2024/07/30	0	0.00	1	81.60	83.00	-1	2,507	-0.04%
2024/07/29	1	84.00	0	0.00	81.40	1	2,499	0.04%
2024/07/26	6	83.93	0	0.00	84.40	6	2,478	0.24%
2024/07/23	1	85.40	1	86.50	86.20	0	2,466	0.00%
2024/07/22	3	85.50	5	85.30	84.60	-2	2,450	-0.08%
2024/07/19	3	89.80	0	0.00	88.60	3	2,418	0.12%
2024/07/18	3	90.43	4	89.93	90.70	-1	2,380	-0.04%
2024/07/17	10	90.22	0	0.00	90.20	10	2,345	0.43%
2024/07/16	2	91.65	2	91.50	90.90	0	2,329	0.00%
2024/07/15	8	90.99	2	90.55	90.50	6	2,299	0.26%
2024/07/12	17	89.45	10.1	90.05	90.10	6.9	2,198	0.31%
2024/07/11	0.2	85.20	1	85.20	85.20	-0.8	2,098	-0.04%
2024/07/10	1	85.60	6	85.78	85.60	-5	2,134	-0.23%
2024/07/08	1	87.60	2	88.50	87.30	-1	2,153	-0.05%
2024/07/05	2	87.40	0	0.00	87.50	2	2,166	0.09%
2024/07/04	1	86.50	2	86.50	86.50	-1	2,188	-0.05%
2024/07/03	10	86.79	1	87.30	86.70	9	2,205	0.41%
2024/07/02	2	84.75	0	0.00	84.70	2	2,202	0.09%
2024/07/01	1	86.00	0	0.00	85.20	1	2,230	0.04%
2024/06/28	1	86.30	0	0.00	86.20	1	2,240	0.04%
2024/06/27	19	85.86	0	0.00	85.30	19	2,257	0.84%
2024/06/26	0.1	85.50	0	0.00	85.50	0.1	2,277	0.01%
2024/06/25	5	86.26	0	0.00	86.40	5	2,295	0.22%
2024/06/24	0	0.00	0	91.00	88.40	0	2,351	0.00%
2024/06/21	0	90.60	4	90.80	90.30	-4	2,399	-0.17%
2024/06/19	4	90.20	1	90.80	90.00	3	2,591	0.12%
2024/06/18	3	89.00	5	89.26	89.40	-2	2,635	-0.08%
2024/06/17	0	0.00	12	90.60	89.20	-12	2,635	-0.46%
2024/06/14	2	90.65	0	90.60	90.60	2	2,603	0.08%
2024/06/13	1	89.80	1	90.50	91.00	0	2,602	0.00%
2024/06/07	2	89.85	5	90.76	91.60	-3	2,613	-0.11%
2024/06/06	5	88.26	2	87.50	87.80	3	2,609	0.11%
2024/06/05	3	90.13	0	0.00	89.40	3	2,617	0.11%
2024/06/04	4	91.30	0	0.00	90.70	4	2,648	0.15%
2024/05/31	3	89.37	1	90.60	89.30	2	2,689	0.07%
2024/05/30	4.1	90.44	0	0.00	89.90	4.1	2,715	0.15%
2024/05/29	2	91.30	2	91.40	91.10	0	2,723	0.00%
2024/05/28	1	94.00	2	92.65	92.60	-1	2,735	-0.04%
2024/05/27	4	91.23	2	91.30	91.30	2	2,655	0.08%
2024/05/24	6	88.10	10.2	88.22	90.00	-4.2	2,628	-0.16%
2024/05/23	0	0.00	2	84.25	84.20	-2	2,533	-0.08%
2024/05/22	1	83.50	0	0.00	84.10	1	2,564	0.04%
2024/05/21	2	83.15	0	0.00	83.00	2	2,626	0.08%
2024/05/16	2	84.00	1	83.50	84.80	1	3,106	0.03%
2024/05/15	0	0.00	1	82.00	82.50	-1	3,157	-0.03%
2024/05/14	0	0.00	0	82.60	82.30	0	3,205	0.00%
2024/05/10	0.1	82.80	0	0.00	82.70	0.1	3,388	0.00%
2024/05/09	0	0.00	1	84.10	83.00	-1	3,450	-0.03%
2024/05/08	3	85.20	0	0.00	85.00	3	3,582	0.08%
2024/05/07	2	86.15	0	0.00	85.60	2	3,602	0.06%
2024/05/06	2	85.50	5.1	86.37	86.70	-3.1	3,610	-0.09%
2024/05/03	1	86.60	1	84.80	84.80	0	3,636	0.00%
2024/05/02	4	85.03	1	84.90	84.90	3	3,705	0.08%
2024/04/30	4	84.78	0	0.00	84.40	4	3,870	0.10%
2024/04/29	0	0.00	4	84.10	85.20	-4	4,073	-0.10%
2024/04/26	5	82.46	0	0.00	82.50	5	4,097	0.12%
2024/04/25	1.1	82.04	0	0.00	82.20	1.1	4,145	0.03%
2024/04/23	1	82.00	0	0.00	81.60	1	4,215	0.02%
2024/04/22	2	80.20	5	80.20	79.60	-3	4,237	-0.07%
2024/04/19	0	0.00	2	81.55	81.70	-2	4,254	-0.05%
2024/04/18	1	84.60	0	0.00	84.50	1	4,240	0.02%
2024/04/17	0	0.00	0.1	85.30	85.20	-0.1	4,255	0.00%
2024/04/16	10.1	83.90	10	83.94	83.80	0.1	4,277	0.00%
2024/04/11	0	0.00	0	90.19	89.80	0	4,268	0.00%
2024/04/10	3	90.93	6	92.40	92.50	-3	4,256	-0.07%
2024/04/09	0	0.00	1	90.30	90.60	-1	4,263	-0.02%
2024/04/03	5.1	91.91	0	0.00	91.10	5.1	4,343	0.12%
2024/04/02	0	94.95	15	95.67	94.10	-15	4,413	-0.34%
2024/04/01	1	94.50	10	94.04	94.90	-9	4,518	-0.20%
2024/03/29	15.8	95.54	5	96.40	94.80	10.8	4,548	0.24%
2024/03/28	0	94.80	5	94.84	94.60	-5	4,539	-0.11%
2024/03/27	27	95.27	7	95.94	95.30	20	4,531	0.44%
2024/03/26	14.1	95.07	10	95.10	94.70	4.1	4,513	0.09%
2024/03/25	6.1	95.77	7	95.70	95.20	-0.9	4,464	-0.02%
2024/03/22	2	91.75	2	93.80	92.70	0	4,389	0.00%
2024/03/21	4	88.73	1	88.40	90.50	3	4,366	0.07%
2024/03/19	5	91.38	2	91.45	91.20	3	4,390	0.07%
2024/03/15	5	90.78	4	90.40	90.00	1	4,452	0.02%
2024/03/14	10	91.95	0	0.00	90.90	10	4,511	0.22%
2024/03/13	0	0.00	3	92.80	91.90	-3	4,545	-0.07%
2024/03/12	9	93.57	0	0.00	93.20	9	4,589	0.20%
2024/03/11	5	93.62	2	93.85	94.20	3	4,656	0.06%
2024/03/08	2	95.60	5	93.18	92.80	-3	4,720	-0.06%
2024/03/07	14	96.08	13	95.00	94.50	1	4,795	0.02%
2024/03/06	14	97.64	7	97.31	96.60	7	4,979	0.14%
2024/03/05	4	97.60	2	97.70	98.20	2	5,126	0.04%
2024/03/04	3	99.73	0	0.00	98.80	3	5,534	0.05%
2024/03/01	3	99.43	3	99.53	99.20	0	5,826	0.00%
2024/02/29	3	97.60	1	97.50	97.50	2	5,932	0.03%
2024/02/27	1	99.30	21	100.88	98.50	-20	6,012	-0.33%
2024/02/26	13	100.41	3	101.10	99.20	10	6,141	0.16%
2024/02/23	14	104.86	1	104.00	104.00	13	6,391	0.20%
2024/02/22	25	104.96	4	104.37	105.50	21	6,602	0.32%
2024/02/21	16	108.31	5	106.20	105.00	11	7,258	0.15%
2024/02/20	14	107.93	18.1	108.16	108.50	-4.1	7,428	-0.06%
2024/02/19	2	105.50	7	105.36	105.50	-5	7,523	-0.07%
2024/02/16	5.1	103.41	5	103.10	103.00	0.1	7,920	0.00%
2024/02/15	1	101.00	1	101.00	101.50	0	8,435	0.00%
2024/02/05	2	100.25	2	99.35	99.20	0	8,495	0.00%
2024/02/02	3	100.83	7	101.93	101.50	-4	8,506	-0.05%
2024/02/01	8	97.34	0	99.40	96.50	8	8,497	0.09%
2024/01/31	3	100.92	1	99.00	99.10	2	8,589	0.02%
2024/01/30	2	99.50	0	100.00	99.10	2	8,697	0.02%
2024/01/29	1	99.50	0	0.00	101.00	1	8,867	0.01%
2024/01/25	2	101.75	7	101.29	100.50	-5	8,998	-0.06%
2024/01/24	8	103.68	3	103.50	102.00	5	8,974	0.06%
2024/01/23	10	106.30	9	102.72	108.00	1	8,928	0.01%
2024/01/22	5	98.40	2	99.60	100.50	3	8,854	0.03%
2024/01/19	3	96.83	1	96.90	97.60	2	8,852	0.02%
2024/01/18	0	97.80	0	0.00	97.80	0	8,842	0.00%
2024/01/17	0	99.98	2	99.00	98.80	-2	8,872	-0.02%
2024/01/16	0	101.00	0.2	101.00	101.00	-0.1	8,856	0.00%
2024/01/15	0.1	104.00	0	0.00	102.50	0.1	8,851	0.00%
2024/01/12	2	103.00	1	103.50	103.00	1	8,893	0.01%
2024/01/10	0	0.00	1	105.00	105.00	-1	9,070	-0.01%
2024/01/09	10.2	103.99	0	0.00	103.50	10.2	9,124	0.11%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/05	3	107.83	0.1	107.00	106.50	2.9	9,115	0.03%
2024/01/04	1	105.00	2	105.00	106.00	-1	9,105	-0.01%
2024/01/03	3	107.00	0	0.00	106.00	3	9,143	0.03%
2024/01/02	5	108.40	4	109.00	107.50	1	9,154	0.01%
2023/12/28	3	110.17	4	110.63	110.50	-1	9,127	-0.01%
2023/12/27	10	112.90	3	112.00	113.00	7	9,171	0.08%
2023/12/26	5	110.20	4	109.25	108.50	1	9,062	0.01%
2023/12/21	4	109.13	1	107.50	108.50	3	9,157	0.03%
2023/12/20	1	112.50	0	0.00	112.50	1	9,099	0.01%
2023/12/19	2	112.25	2	112.25	112.50	0	9,077	0.00%
2023/12/18	1	116.00	1	116.50	114.50	0	9,072	0.00%
2023/12/15	5	116.00	6	114.00	114.00	-1	9,089	-0.01%
2023/12/14	4	117.75	5	117.20	116.50	-1	9,164	-0.01%
2023/12/13	5	118.40	5.1	116.49	116.50	-0.1	9,494	0.00%
2023/12/12	5	120.00	6	116.67	117.50	-1	9,528	-0.01%
2023/12/08	4	121.75	2	121.50	121.50	2	9,510	0.02%
2023/12/07	0	0.00	4	121.25	121.50	-4	9,597	-0.04%
2023/12/06	2	122.50	1	127.00	122.50	1	9,693	0.01%
2023/12/05	1	124.50	0	0.00	123.00	1	9,620	0.01%
2023/12/04	2	125.75	2	125.75	124.00	0	9,548	0.00%
2023/12/01	18	131.53	17	130.74	126.50	1	9,487	0.01%
2023/11/30	6	131.17	7	129.36	129.00	-1	9,439	-0.01%
2023/11/29	72	133.10	59	128.99	129.00	13	9,273	0.14%
2023/11/28	3	127.50	9	128.11	132.50	-6	8,835	-0.07%
2023/11/27	0	0.00	21	121.00	120.50	-21	8,525	-0.25%
2023/11/24	63	125.55	68	124.63	125.00	-5	8,391	-0.06%
2023/11/22	8	124.75	19	125.00	123.50	-11	8,077	-0.14%
2023/11/21	11	119.05	19	119.74	120.00	-8	7,731	-0.10%
2023/11/20	27	118.33	20	119.10	118.50	7	7,474	0.09%
2023/11/17	18	108.67	49.3	106.95	114.00	-31.3	6,753	-0.46%
2023/11/16	27	103.89	59	101.63	104.00	-32	6,357	-0.50%
2023/11/15	69	100.70	27	99.97	101.00	42	6,083	0.69%
2023/11/14	46	93.22	133	90.99	95.00	-87	5,613	-1.55%	大賣/
2023/11/13	2	85.70	2	86.20	87.40	0	5,040	0.00%
2023/11/10	98	86.44	8	86.48	86.70	90	4,932	1.82%
2023/11/09	9	86.97	86	86.46	86.20	-77	4,887	-1.58%
2023/11/08	6	85.80	2	86.25	85.20	4	4,798	0.08%
2023/11/07	26	85.87	100	86.25	87.80	-74	4,648	-1.59%
2023/11/06	5	84.92	61	84.55	84.60	-56	4,454	-1.26%
2023/11/03	30	81.97	23	83.04	82.30	7	4,269	0.16%
2023/11/02	10	82.76	3	82.60	82.50	7	4,213	0.17%
2023/11/01	4	81.57	3	81.23	81.90	1	4,076	0.02%
2023/10/31	115	81.51	7	81.33	80.60	108	4,025	2.68%	大買/鉅額交易
2023/10/30	4	81.58	152	80.31	81.60	-148	3,916	-3.78%	大賣/鉅額交易
2023/10/27	0	0.00	1	77.60	77.60	-1	3,800	-0.03%
2023/10/26	3	79.77	0	0.00	78.80	3	3,783	0.08%
2023/10/25	6	81.53	31	82.31	81.10	-25	3,776	-0.66%
2023/10/24	55	79.63	0	0.00	79.20	55	3,782	1.45%
2023/10/23	3	79.60	0	0.00	79.40	3	3,764	0.08%
2023/10/20	126	80.24	3	80.10	80.70	123	3,753	3.28%	大買/鉅額交易
2023/10/19	15	81.91	8	82.18	82.00	7	3,700	0.19%
2023/10/18	5	80.10	2	81.35	79.70	3	3,577	0.08%
2023/10/17	2	80.00	4	79.55	79.50	-2	3,552	-0.06%
2023/10/16	4	77.05	1	77.60	77.00	3	3,472	0.09%
2023/10/13	0	0.00	6	79.42	78.60	-6	3,450	-0.17%
2023/10/11	3	80.33	1	80.30	78.80	2	3,445	0.06%
2023/10/06	3	81.13	11	81.50	81.20	-8	3,413	-0.23%
2023/10/05	6	79.73	7	80.14	80.90	-1	3,374	-0.03%
2023/10/04	3	78.83	1	78.60	79.20	2	3,337	0.06%
2023/10/03	3	79.77	15.1	80.05	80.50	-12.1	3,340	-0.36%
2023/10/02	1	75.70	1	76.00	76.40	0	3,217	0.00%
2023/09/28	7	76.53	2	76.00	75.60	5	3,210	0.16%
2023/09/27	3.1	79.38	1	80.50	77.80	2.1	3,180	0.07%
2023/09/26	3	77.70	2	77.80	77.40	1	3,067	0.03%
2023/09/25	2	78.30	3	78.43	78.00	-1	3,066	-0.03%
2023/09/22	1	78.10	3	77.97	78.70	-2	3,059	-0.07%
2023/09/21	17	78.79	2	79.50	78.70	15	3,040	0.49%
2023/09/20	5	81.16	1	79.20	79.10	4	2,972	0.13%
2023/09/19	6	81.37	1	81.30	81.40	5	2,883	0.17%
2023/09/18	5	83.10	95	81.45	82.30	-90	2,756	-3.27%
2023/09/15	5	78.90	23	79.34	78.70	-18	2,391	-0.75%
2023/09/14	81	78.34	7.1	78.21	78.40	73.9	2,341	3.16%
2023/09/13	3	76.63	0.1	75.30	76.90	2.9	2,285	0.13%
2023/09/12	4	76.03	1	76.00	76.00	3	2,250	0.13%
2023/09/11	8	77.33	12	77.64	79.00	-4	2,131	-0.19%
2023/09/08	0	0.00	1	73.00	73.60	-1	1,974	-0.05%
2023/09/07	1	75.00	1	74.50	74.60	0	2,002	0.00%
2023/09/06	3	74.83	6	75.68	74.80	-3	2,032	-0.15%
2023/09/05	11	75.55	16	75.60	75.00	-5	1,975	-0.25%
2023/09/04	1	73.50	4	73.80	73.70	-3	1,790	-0.17%
2023/08/31	0	0.00	4	72.08	72.40	-4	1,793	-0.22%
2023/08/30	0	70.40	1	70.20	71.40	-1	1,794	-0.05%
2023/08/29	1	69.90	0	0.00	70.00	1	1,791	0.06%
2023/08/28	3	69.00	0	0.00	68.60	3	1,803	0.17%
2023/08/25	0	0.00	2	70.10	69.90	-2	1,855	-0.11%
2023/08/24	0	0.00	0.1	69.80	69.80	-0.1	1,872	-0.01%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/18	0	0.00	1.1	71.65	70.00	-1.1	2,004	-0.05%
2023/08/17	2	68.80	3	70.07	71.10	-1	2,020	-0.05%
2023/08/15	0	0.00	1	68.80	69.30	-1	2,055	-0.05%
2023/08/14	1.2	66.49	0	0.00	65.70	1.2	2,073	0.06%
2023/08/10	4	70.70	10	71.98	69.40	-6	2,148	-0.28%
2023/08/09	0	0.00	1	69.30	70.00	-1	2,130	-0.05%
2023/08/08	1	70.90	0	0.00	70.70	1	2,125	0.05%
2023/08/07	0.1	71.80	0	0.00	72.00	0.1	2,154	0.01%
2023/08/04	2	71.75	1	71.50	72.10	1	2,211	0.05%
2023/08/02	0	0.00	3	72.63	72.10	-3	2,278	-0.13%
2023/08/01	4	73.25	2	72.85	73.00	2	2,412	0.08%
2023/07/31	3	72.00	1	71.30	71.50	2	2,432	0.08%
2023/07/28	4	72.80	6	73.50	73.10	-2	2,435	-0.08%
2023/07/27	2	73.00	7	73.11	72.50	-5	2,419	-0.21%
2023/07/26	3	69.00	0	0.00	68.80	3	2,367	0.13%
2023/07/25	7	69.16	5	69.02	69.70	2	2,435	0.08%
2023/07/24	5	70.32	0	0.00	69.80	5	2,434	0.21%
2023/07/20	1	73.50	0	0.00	72.90	1	2,510	0.04%
2023/07/19	0	72.20	0	0.00	70.70	0	2,488	0.00%
2023/07/18	0	71.00	2	71.10	70.50	-2	2,520	-0.08%
2023/07/17	2	71.15	0	0.00	71.50	2	2,570	0.08%
2023/07/14	3	71.30	0	0.00	71.00	3	2,667	0.11%
2023/07/13	0	0.00	0	71.30	71.30	0	2,744	0.00%
2023/07/12	6	71.93	0	0.00	71.70	6	2,812	0.21%
2023/07/11	1	72.00	3	72.77	71.90	-2	2,972	-0.07%
2023/07/10	3	72.00	0	0.00	72.00	3	3,122	0.10%
2023/07/07	4	75.45	0	0.00	75.40	4	3,481	0.11%
2023/07/06	2	77.60	1	78.30	77.50	1	3,683	0.03%
2023/07/05	0	0.00	1	78.00	77.50	-1	3,792	-0.03%
2023/07/04	2	77.25	1	78.70	78.50	1	4,011	0.02%
2023/07/03	5	77.52	0	0.00	77.20	5	4,030	0.12%
2023/06/30	0	78.50	0	0.00	78.40	0	4,018	0.00%
2023/06/29	1	79.00	0	0.00	79.10	1	4,028	0.02%
2023/06/27	10	78.00	1	78.70	77.70	9	4,110	0.22%
2023/06/26	1	78.80	1	79.60	78.80	0	4,126	0.00%
2023/06/20	1	80.10	2	80.70	79.80	-1	4,207	-0.02%
2023/06/15	0	83.10	4	82.43	82.10	-4	4,682	-0.09%
2023/06/14	3	83.70	0	0.00	83.00	3	4,689	0.06%
2023/06/13	3.1	84.51	0	0.00	85.00	3.1	4,690	0.07%
2023/06/12	4	85.10	3	85.37	85.50	1	4,682	0.02%
2023/06/08	0	0.00	2	82.90	82.30	-2	4,711	-0.04%
2023/06/05	1	84.50	1	85.00	84.30	0	4,783	0.00%
2023/06/01	0	0.00	1	83.50	83.20	-1	4,809	-0.02%
2023/05/31	0	0.00	1	84.80	85.00	-1	4,830	-0.02%
2023/05/30	4	83.20	1	83.50	84.00	3	4,864	0.06%
2023/05/29	0	83.60	1	83.60	83.70	-1	4,962	-0.02%
2023/05/26	3	83.40	0	0.00	81.70	3	5,002	0.06%
2023/05/25	2	82.85	0	0.00	82.90	2	4,997	0.04%
2023/05/24	2	83.20	0	0.00	83.20	2	5,067	0.04%
2023/05/23	1	82.40	2	82.00	82.40	-1	5,182	-0.02%
2023/05/22	0	0.00	1	80.80	81.00	-1	5,231	-0.02%
2023/05/17	0	0.00	2	78.50	78.70	-2	5,465	-0.04%
2023/05/16	0	0.00	1	77.10	77.10	-1	5,439	-0.02%
2023/05/12	1	74.20	0	0.00	74.20	1	5,372	0.02%
2023/05/11	0	0.00	1	76.20	74.10	-1	5,389	-0.02%
2023/05/10	2	75.50	1	76.20	75.70	1	5,416	0.02%
2023/05/09	0	0.00	1	76.00	73.80	-1	5,407	-0.02%
2023/05/08	3	76.07	2.5	76.44	76.00	0.5	5,381	0.01%
2023/05/05	1	81.00	0	0.00	80.50	1	5,271	0.02%
2023/05/04	1	78.30	6	78.27	78.00	-5	5,318	-0.09%
2023/05/03	6	79.18	0	0.00	78.50	6	5,364	0.11%
2023/05/02	0	0.00	0	79.90	79.80	0	5,400	0.00%
2023/04/28	1	80.90	2	79.80	79.10	-1	5,442	-0.02%
2023/04/27	0	0.00	1	79.20	78.90	-1	5,371	-0.02%
2023/04/26	5	78.48	0	0.00	78.70	5	5,359	0.09%
2023/04/25	2	80.85	3	79.33	79.00	-1	5,334	-0.02%
2023/04/21	2	81.60	2	81.50	81.50	0	5,285	0.00%
2023/04/20	3	83.63	0	0.00	83.20	3	5,273	0.06%
2023/04/19	1	85.50	3.4	85.06	85.10	-2.4	5,294	-0.05%
2023/04/18	0.5	89.20	15	88.77	87.80	-14.5	5,295	-0.27%
2023/04/17	6	89.90	8	89.69	89.30	-2	5,247	-0.04%
2023/04/14	12	89.49	2	89.45	89.40	10	5,271	0.19%
2023/04/13	1	88.70	0	0.00	87.80	1	5,269	0.02%
2023/04/12	16	91.00	5	91.14	91.40	11	5,117	0.21%
2023/04/11	2	85.65	18	86.46	86.90	-16	4,723	-0.34%
2023/04/10	8	83.16	8	81.68	81.70	0	4,506	0.00%
2023/04/07	8	82.14	15	82.46	83.00	-7	4,459	-0.16%
2023/04/06	1	75.80	0	0.00	78.00	1	4,231	0.02%
2023/03/29	4	77.30	0	0.00	77.10	4	4,226	0.09%
2023/03/28	1	78.50	5.1	79.03	78.80	-4.1	4,247	-0.10%
2023/03/27	0	0.00	1	79.50	78.50	-1	4,226	-0.02%
2023/03/24	4	78.43	1	78.50	78.50	3	4,260	0.07%
2023/03/23	2	77.85	0	0.00	77.50	2	4,255	0.05%
2023/03/22	0	0.00	1	80.10	78.80	-1	4,202	-0.02%
2023/03/21	7.1	81.22	10	81.90	80.90	-2.9	4,105	-0.07%
2023/03/20	8	79.91	5	78.62	81.00	3	3,858	0.08%
2023/03/16	0	0.00	1	74.40	74.60	-1	3,706	-0.03%
2023/03/15	3	75.17	3	74.70	74.70	0	3,719	0.00%
2023/03/13	0	0.00	8	74.99	76.30	-8	3,722	-0.21%
2023/03/10	4	74.93	6	74.70	74.20	-2	3,704	-0.05%
2023/03/09	8	77.29	13	76.63	76.30	-5	3,732	-0.13%
2023/03/08	2	76.00	2	76.25	76.10	0	3,713	0.00%
2023/03/07	1	76.20	1	75.70	76.10	0	3,711	0.00%
2023/03/06	2	76.15	3	76.50	75.80	-1	3,708	-0.03%
2023/03/03	0	75.60	1	75.50	75.00	-1	3,693	-0.03%
2023/03/02	6	75.43	6	74.73	74.70	0	3,712	0.00%
2023/03/01	9	76.16	15	76.31	76.90	-6	3,645	-0.16%
2023/02/24	1	72.30	1	71.50	71.90	0	3,589	0.00%
2023/02/23	0	0.00	4	73.83	74.20	-4	3,562	-0.11%
2023/02/22	7	73.87	0	0.00	73.20	7	3,597	0.19%
2023/02/21	2	76.95	2	77.55	77.00	0	3,620	0.00%
2023/02/20	15	74.27	19	74.35	75.20	-4	3,691	-0.11%
2023/02/17	10	73.41	6.1	72.67	74.00	3.9	4,151	0.09%
2023/02/16	12	72.56	19	72.52	72.60	-7	4,027	-0.17%
2023/02/15	2	68.30	1	69.30	68.60	1	4,068	0.02%
2023/02/14	2	69.70	0	0.00	69.50	2	4,204	0.05%
2023/02/10	2	69.75	0	0.00	69.50	2	5,014	0.04%
2023/02/09	0.1	70.90	1	70.70	70.50	-0.9	5,118	-0.02%
2023/02/08	35	71.16	30	71.67	71.50	5	5,150	0.10%
2023/02/07	0	0.00	6	70.15	70.70	-6	5,122	-0.12%
2023/02/06	21	70.14	30	68.95	68.80	-9	5,101	-0.18%
2023/02/03	2	69.65	26	69.78	69.60	-24	5,106	-0.47%
2023/02/02	0	0.00	19	70.22	70.30	-19	5,155	-0.37%
2023/02/01	0	0.00	12	67.85	68.40	-12	5,177	-0.23%
2023/01/31	11	66.32	15	66.70	66.90	-4	5,197	-0.08%
2023/01/30	0	0.00	3	65.03	65.50	-3	5,194	-0.06%
2023/01/17	4	62.85	0	0.00	62.60	4	5,189	0.08%
2023/01/16	2	62.40	2.5	62.70	62.60	-0.5	5,283	-0.01%
2023/01/13	1	62.40	0	0.00	62.40	1	5,404	0.02%
2023/01/12	4	63.75	0	0.00	63.50	4	5,475	0.07%
2023/01/11	2	63.45	5	63.92	64.00	-3	5,609	-0.05%
2023/01/10	8	63.61	0	0.00	63.40	8	5,919	0.14%
2023/01/09	20	63.29	7.1	63.32	63.50	12.9	6,065	0.21%
2023/01/06	7	63.30	19	63.49	63.70	-12	6,035	-0.20%
2023/01/05	2	62.59	1	62.70	61.80	1	5,979	0.02%
2023/01/04	3.1	62.89	4	63.20	62.20	-0.9	5,993	-0.01%
2023/01/03	6	62.25	29	62.36	62.60	-23	5,910	-0.39%
2022/12/30	0	0.00	1	59.68	58.60	-1	5,788	-0.02%
2022/12/29	1	57.80	0	0.00	58.80	1	5,809	0.02%
2022/12/28	11	58.87	0	0.00	58.20	11	5,845	0.19%
2022/12/27	4	60.35	15	60.46	59.80	-11	5,866	-0.19%
2022/12/26	2	59.10	0	0.00	58.70	2	5,817	0.03%
2022/12/23	2	57.90	2	57.30	59.40	0	5,829	0.00%
2022/12/22	1	58.20	1	58.10	58.10	0	5,827	0.00%
2022/12/21	1	57.20	3	56.90	56.60	-2	5,854	-0.03%
2022/12/20	11	59.00	0	0.00	56.50	11	5,857	0.19%
2022/12/19	1.1	59.31	0	0.00	59.50	1.1	5,850	0.02%
2022/12/16	19	60.48	20	60.65	60.50	-1	5,835	-0.02%
2022/12/15	1	63.70	3	63.80	62.60	-2	5,786	-0.03%
2022/12/14	8	62.88	4	62.75	62.80	4	5,761	0.07%
2022/12/13	21	62.61	21	63.12	62.50	0	5,747	0.00%
2022/12/12	33	62.54	1	62.60	62.60	32	5,742	0.56%
2022/12/08	3	64.07	23	63.74	64.00	-20	5,719	-0.35%
2022/12/07	6	65.32	4	64.60	64.30	2	5,716	0.03%
2022/12/06	24	66.18	33	67.35	66.10	-9	5,696	-0.16%
2022/12/05	16	68.74	5	69.16	68.20	11	5,685	0.19%
2022/12/02	7	68.01	6	68.13	68.00	1	5,654	0.02%
2022/12/01	2	67.65	22	67.17	68.00	-20	5,641	-0.35%
2022/11/30	3	65.53	4	65.60	65.70	-1	5,581	-0.02%
2022/11/29	21	64.30	1	64.40	64.30	20	5,610	0.36%
2022/11/28	3	64.80	2	65.00	64.90	1	5,614	0.02%
2022/11/25	15	66.07	0	0.00	65.20	15	5,617	0.27%
2022/11/24	7	66.09	23	65.82	66.10	-16	5,615	-0.28%
2022/11/23	20	64.25	1	64.20	64.30	19	5,568	0.34%
2022/11/22	3	64.77	5	63.52	63.60	-2	5,568	-0.04%
2022/11/21	8	66.46	4	66.20	65.50	4	5,547	0.07%
2022/11/18	7	68.36	7	68.39	67.60	0	5,540	0.00%
2022/11/17	18	68.67	36	68.73	68.30	-18	5,558	-0.32%
2022/11/16	36	67.15	20	68.05	69.00	16	5,487	0.29%
2022/11/15	30	62.82	41	63.85	67.40	-11	5,320	-0.21%
2022/11/14	10	67.50	0	0.00	67.50	10	4,863	0.21%
2022/11/11	16	75.73	9	77.56	75.00	7	4,998	0.14%
2022/11/10	11	75.39	13	75.25	75.00	-2	4,862	-0.04%
2022/11/09	42	77.38	33	77.60	76.80	9	4,819	0.19%
2022/11/08	4	73.90	37	76.21	76.50	-33	4,351	-0.76%
2022/11/07	42	68.64	27	70.59	69.60	15	4,334	0.35%
2022/11/04	7	65.59	1	65.60	66.60	6	4,277	0.14%
2022/11/03	4	67.08	1	66.50	67.00	3	4,307	0.07%
2022/11/02	11	68.12	9	67.92	67.80	2	4,309	0.05%
2022/11/01	3	68.00	2	68.00	68.00	1	4,366	0.02%
2022/10/31	4	69.30	9	68.99	68.50	-5	4,354	-0.11%
2022/10/28	23	68.63	0	0.00	67.00	23	4,338	0.53%
2022/10/27	2	71.95	4.1	72.04	72.90	-2.1	4,307	-0.05%
2022/10/26	2	69.70	1	70.20	70.00	1	4,326	0.02%
2022/10/25	3	69.17	1	69.90	68.60	2	4,422	0.05%
2022/10/24	1	71.00	4	73.25	69.50	-3	4,469	-0.07%
2022/10/21	12	71.17	6	71.92	69.90	6	4,596	0.13%
2022/10/20	2.1	73.32	1	74.20	74.00	1.1	4,546	0.02%
2022/10/19	1	73.20	4	74.18	74.90	-3	4,500	-0.07%
2022/10/18	9	73.66	13	73.21	74.00	-4	4,386	-0.09%
2022/10/17	7	67.67	14	68.08	70.80	-7	4,107	-0.17%
2022/10/14	2	65.75	1	65.50	65.60	1	3,981	0.03%
2022/10/13	0	0.00	4	61.10	60.00	-4	4,016	-0.10%
2022/10/12	1	64.30	1	65.50	65.70	0	4,029	0.00%
2022/10/07	3	68.87	4	68.55	67.90	-1	4,017	-0.02%
2022/10/06	2	68.00	0	0.00	68.00	2	4,013	0.05%
2022/10/05	1	66.70	4	66.65	67.20	-3	4,016	-0.08%
2022/10/04	0	0.00	1	64.80	64.80	-1	4,013	-0.02%
2022/10/03	0	0.00	10	61.51	61.70	-10	4,018	-0.25%
2022/09/30	2	61.10	0	0.00	61.00	2	4,083	0.05%
2022/09/29	10	59.40	0	0.00	59.40	10	4,167	0.24%
2022/09/28	3	61.01	0	0.00	59.70	3	4,243	0.07%
2022/09/27	1	61.81	0	62.20	62.70	1	4,281	0.02%
2022/09/26	1	64.01	2	64.90	60.80	-1	4,336	-0.02%
2022/09/21	2	68.20	0	0.00	68.20	2	4,466	0.04%
2022/09/19	0	68.90	0	0.00	68.60	0	4,527	0.00%
2022/09/16	0.5	70.10	0	0.00	69.50	0.5	4,574	0.01%
2022/09/15	1	70.80	3	71.80	71.00	-2	4,639	-0.04%
2022/09/13	1	71.20	1	72.20	71.10	0	4,779	0.00%
2022/09/12	1	71.00	1	72.00	70.70	0	4,887	0.00%
2022/09/07	2.4	68.75	2	69.00	68.30	0.4	4,991	0.01%
2022/09/06	1	71.10	0	0.00	69.50	1	4,993	0.02%
2022/09/05	4	72.98	2	72.70	71.90	2	4,984	0.04%
2022/09/02	2	75.20	1	76.30	76.10	1	4,963	0.02%
2022/09/01	0.1	75.80	0	0.00	75.10	0.1	4,958	0.00%
2022/08/31	0	75.50	0	0.00	77.00	0	4,952	0.00%
2022/08/30	2	74.90	0	0.00	74.90	2	4,964	0.04%
2022/08/29	0	75.00	3	74.90	74.30	-3	4,984	-0.06%
2022/08/26	7	77.89	1	78.20	77.30	6	4,987	0.12%
2022/08/25	2	78.30	6	78.78	78.10	-4	5,040	-0.08%
2022/08/24	6	78.72	154	79.03	78.00	-148	5,252	-2.82%	大賣/鉅額交易
2022/08/23	1	76.40	1	76.40	76.60	0	5,210	0.00%
2022/08/22	157	78.94	7	78.71	77.80	150	5,185	2.89%	大買/鉅額交易
2022/08/19	11	78.11	19	78.55	77.90	-8	5,145	-0.16%
2022/08/18	96	77.09	93.2	78.50	77.80	2.9	5,075	0.06%
2022/08/17	1	75.20	2	75.00	75.10	-1	4,915	-0.02%
2022/08/16	6	77.23	102	78.04	76.00	-96	4,912	-1.95%	大賣/
2022/08/15	107	78.14	37	77.53	78.50	70	4,862	1.44%	大買/
2022/08/12	82	74.49	84	75.91	75.20	-2	4,746	-0.04%
2022/08/11	2	71.15	2	70.65	70.80	0	4,603	0.00%
2022/08/10	2	70.00	11	67.90	70.60	-9	4,606	-0.20%
2022/08/09	1	69.10	0	0.00	68.90	1	4,544	0.02%
2022/08/08	3	67.77	5	69.02	69.50	-2	4,547	-0.04%
2022/08/05	1	67.50	1	67.30	67.30	0	4,483	0.00%
2022/08/04	4	65.78	2	65.85	66.70	2	4,484	0.04%
2022/08/03	3	67.54	4	67.78	67.70	-1	4,456	-0.02%
2022/08/02	24	67.70	1	67.00	66.60	23	4,450	0.52%
2022/08/01	10	69.94	15	70.18	69.90	-5	4,395	-0.11%
2022/07/29	10	75.05	7	74.99	74.10	3	4,285	0.07%
2022/07/28	62	78.98	38.2	78.58	76.60	23.8	4,233	0.56%
2022/07/27	1.2	96.35	31	96.70	96.70	-29.8	4,070	-0.73%
2022/07/26	8	97.06	3	98.47	96.20	5	4,018	0.12%
2022/07/25	3	99.87	0	0.00	99.00	3	4,036	0.07%
2022/07/22	1	101.50	0	0.00	101.50	1	4,072	0.02%
2022/07/21	5	102.10	4.1	102.00	102.50	0.9	4,139	0.02%
2022/07/20	0.1	102.00	32	101.94	101.00	-31.9	4,284	-0.74%
2022/07/19	0	0.00	2	97.40	98.60	-2	4,288	-0.05%
2022/07/18	0	96.00	3	94.83	95.60	-3	4,245	-0.07%
2022/07/15	1	90.00	2	91.30	92.10	-1	4,259	-0.02%
2022/07/13	1	89.90	2.3	89.26	89.30	-1.3	4,230	-0.03%
2022/07/12	0.3	87.08	0	0.00	86.60	0.3	4,242	0.01%
2022/07/11	0	90.00	2	90.35	90.00	-2	4,267	-0.05%
2022/07/08	5	89.96	2.1	90.23	90.60	2.9	4,246	0.07%
2022/07/07	1.1	83.97	1	87.20	87.80	0.1	4,192	0.00%
2022/07/06	2	87.55	3.4	87.45	86.20	-1.4	4,143	-0.03%
2022/07/05	0	85.40	0.1	86.00	86.50	-0.1	4,142	0.00%
2022/07/04	0	83.70	1	86.00	83.70	-1	4,137	-0.02%
2022/07/01	5.1	85.16	21	86.02	81.90	-15.9	4,170	-0.38%
2022/06/30	3.4	91.06	0	0.00	90.00	3.4	4,076	0.08%
2022/06/29	0	0.00	1	95.60	93.80	-1	4,020	-0.02%
2022/06/28	0	0.00	1	94.30	94.70	-1	3,986	-0.03%
2022/06/27	1	95.20	0	0.00	97.10	1	3,975	0.03%
2022/06/24	3	93.07	0.3	94.23	93.70	2.7	3,952	0.07%
2022/06/23	0.2	92.55	6.2	92.58	91.70	-6	3,908	-0.15%
2022/06/22	20.3	96.32	10	93.92	91.70	10.3	3,866	0.27%
2022/06/21	2	95.80	16	95.36	97.50	-14	3,801	-0.37%
2022/06/20	2	97.30	0	0.00	93.60	2	3,775	0.05%
2022/06/17	9	102.11	5	102.70	102.00	4	3,668	0.11%
2022/06/16	0	114.00	4	109.38	107.00	-4	3,615	-0.11%
2022/06/15	21.1	114.90	46	113.49	112.50	-24.9	3,608	-0.69%
2022/06/14	10	115.40	0	0.00	116.00	10	3,636	0.27%
2022/06/13	22	115.18	2	115.50	115.00	20	3,650	0.55%
2022/06/10	1	117.49	33	116.14	118.00	-32	3,665	-0.87%
2022/06/09	0	0.00	20	118.00	117.50	-20	3,667	-0.55%
2022/06/08	3	120.17	7	120.36	118.50	-4	3,680	-0.11%
2022/06/07	3	119.50	1	120.00	120.00	2	3,688	0.05%
2022/06/06	40	119.19	39	118.76	119.00	1	3,691	0.03%
2022/06/02	18	119.50	18	121.50	119.00	0	3,742	0.00%
2022/06/01	73	120.25	74.1	122.33	121.00	-1.1	3,709	-0.03%
2022/05/31	4	114.75	2	115.00	115.00	2	3,485	0.06%
2022/05/30	0	0.00	2	114.00	114.00	-2	3,492	-0.06%
2022/05/27	11	111.50	13	111.96	111.50	-2	3,558	-0.06%
2022/05/26	1	111.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	0	0.00	2	110.25	110.00	-2	3,758	-0.05%
2022/05/24	10	110.70	5	110.00	109.50	5	4,117	0.12%
2022/05/23	26	114.38	25	113.86	113.00	1	4,198	0.02%
2022/05/20	3	116.50	41	117.51	115.50	-38	4,183	-0.91%
2022/05/19	24.1	115.61	23	116.20	118.50	1.1	4,166	0.03%
2022/05/18	65	117.70	30	118.13	118.50	35	4,147	0.84%
2022/05/17	21	114.45	1	115.50	115.00	20	4,103	0.49%
2022/05/16	14	114.82	11	114.36	113.00	3	4,113	0.07%
2022/05/13	2	116.00	61	116.31	115.00	-59	4,163	-1.42%
2022/05/12	58	115.31	3	115.67	114.50	55	4,183	1.31%
2022/05/11	21	114.71	3	115.67	114.50	18	4,171	0.43%
2022/05/10	41	113.04	21	113.07	117.50	20	4,182	0.48%
2022/05/09	8.1	114.20	4	114.00	113.00	4.1	4,171	0.10%
2022/05/06	19	116.11	20	117.93	117.00	-1	4,173	-0.02%
2022/05/05	1	120.51	2	120.00	119.50	-1	4,177	-0.02%
2022/05/04	0	0.00	5	119.70	119.00	-5	4,159	-0.12%
2022/05/03	2	116.00	23	116.13	117.00	-21	4,139	-0.51%
2022/04/29	3.1	118.15	27	118.67	116.00	-23.9	4,183	-0.57%
2022/04/28	12	114.71	10	115.50	115.50	2	4,171	0.05%
2022/04/27	62	115.48	54.3	113.09	116.00	7.7	4,117	0.19%
2022/04/26	37	120.05	5	122.10	119.00	32	4,020	0.80%
2022/04/25	5	117.00	2	117.75	118.50	3	3,885	0.08%
2022/04/22	13	122.38	31	122.13	122.00	-18	3,870	-0.47%
2022/04/21	4	123.13	5	126.69	125.50	-1	3,937	-0.03%
2022/04/20	1	121.00	1	122.50	122.50	0	3,919	0.00%
2022/04/19	24	121.54	20	124.00	121.00	4	4,027	0.10%
2022/04/18	2	121.25	3	122.67	122.50	-1	4,064	-0.02%
2022/04/15	2	123.25	2	125.25	122.50	0	4,097	0.00%
2022/04/14	2	128.75	2	128.00	129.00	0	4,152	0.00%
2022/04/13	4	128.50	3	128.33	128.50	1	4,267	0.02%
2022/04/12	32.1	127.26	33	126.89	128.00	-0.9	4,364	-0.02%
2022/04/11	36	127.11	36	128.65	126.00	0	4,512	0.00%
2022/04/08	2	131.50	4	131.63	131.00	-2	4,545	-0.04%
2022/04/07	29	138.43	12	133.58	131.00	17	4,502	0.38%
2022/04/06	3	143.00	2	143.00	142.50	1	4,416	0.02%
2022/04/01	2	145.00	0	0.00	145.00	2	4,538	0.04%
2022/03/31	2	147.25	0	0.00	146.00	2	4,634	0.04%
2022/03/30	4	148.75	2	148.00	148.00	2	4,706	0.04%
2022/03/29	1	147.00	1	147.00	148.00	0	4,718	0.00%
2022/03/28	1	147.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	2	150.25	3	150.33	149.50	-1	4,806	-0.02%
2022/03/24	6	151.00	2	151.25	152.00	4	4,901	0.08%
2022/03/23	6.1	150.92	8	150.50	151.50	-1.9	4,982	-0.04%
2022/03/22	4	147.88	0	0.00	148.00	4	5,150	0.08%
2022/03/21	3	150.50	2	151.25	150.00	1	5,207	0.02%
2022/03/18	1	149.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	3	148.00	20	147.98	148.00	-17	5,245	-0.32%
2022/03/16	1	144.00	15.2	143.00	145.00	-14.2	5,277	-0.27%
2022/03/15	2	144.75	0	0.00	144.00	2	5,332	0.04%
2022/03/14	1	147.00	2	146.50	148.00	-1	5,398	-0.02%
2022/03/11	11	144.73	1	144.50	145.00	10	5,615	0.18%
2022/03/10	6	148.00	16	149.44	148.00	-10	5,715	-0.17%
2022/03/09	5	145.80	30.2	145.32	146.00	-25.2	5,782	-0.43%
2022/03/08	20	143.25	22	142.82	142.50	-2	5,897	-0.03%
2022/03/07	4	147.75	2	147.25	147.00	2	5,927	0.03%
2022/03/04	12	153.83	1	154.50	153.00	11	5,994	0.18%
2022/03/03	19	155.97	6	156.42	156.00	13	6,127	0.21%
2022/03/02	4	157.25	2	157.00	156.50	2	6,211	0.03%
2022/03/01	2.1	153.02	0	0.00	153.50	2.1	6,202	0.03%
2022/02/25	38	155.55	24	157.10	152.00	14	6,280	0.22%
2022/02/24	19	155.16	19.3	157.10	156.00	-0.3	6,265	0.00%
2022/02/23	1.1	154.36	7	154.07	154.50	-5.9	6,083	-0.10%
2022/02/22	2	145.50	0	0.00	146.00	2	6,358	0.03%
2022/02/21	5	148.90	1	148.00	149.50	4	7,504	0.05%
2022/02/18	0	0.00	2	147.75	150.00	-2	8,235	-0.02%
2022/02/17	0.1	149.00	3	149.50	149.50	-2.9	8,303	-0.03%
2022/02/16	3	148.33	2	148.00	147.50	1	8,404	0.01%
2022/02/15	12	147.79	1	146.00	146.00	11	8,455	0.13%
2022/02/14	5	149.60	3	149.17	149.50	2	8,475	0.02%
2022/02/11	5	153.00	2	154.50	152.50	3	8,516	0.04%
2022/02/10	3	155.67	0	0.00	153.50	3	8,699	0.03%
2022/02/09	0	0.00	3	155.00	156.50	-3	8,765	-0.03%
2022/02/08	3	149.67	2	151.00	153.00	1	8,868	0.01%
2022/02/07	1	146.50	1	146.50	146.50	0	8,910	0.00%
2022/01/26	3	145.83	5	145.90	145.50	-2	8,992	-0.02%
2022/01/25	3.1	147.23	3	148.00	145.00	0.1	9,153	0.00%
2022/01/24	1	144.50	4	148.38	149.50	-3	9,426	-0.03%
2022/01/21	2	150.25	0	0.00	149.50	2	9,663	0.02%
2022/01/20	1	154.50	1	153.50	154.00	0	10,078	0.00%
2022/01/18	22.2	158.15	7	156.93	155.50	15.2	10,457	0.15%
2022/01/17	3	153.00	6	156.33	157.50	-3	10,516	-0.03%
2022/01/14	14	150.64	7	151.29	152.00	7	10,633	0.07%
2022/01/13	3	155.83	12	155.63	155.00	-9	11,031	-0.08%
2022/01/12	6.1	155.97	16	154.91	156.00	-9.9	11,081	-0.09%
2022/01/11	23	159.04	14	159.21	159.00	9	11,147	0.08%
2022/01/10	4	161.00	21	161.76	163.50	-17	11,206	-0.15%
2022/01/07	18.1	159.64	23	159.02	159.00	-4.9	11,373	-0.04%
2022/01/06	7.1	162.94	1	164.00	163.00	6.1	11,458	0.05%
2022/01/05	12	169.46	26	168.31	167.50	-14	11,517	-0.12%
2022/01/04	48.3	174.40	42	175.54	172.50	6.3	11,520	0.05%
2022/01/03	5	173.80	38	173.41	176.50	-33	11,503	-0.29%
2021/12/30	11	171.55	1.2	171.50	171.50	9.8	11,577	0.08%
2021/12/29	15	171.73	1	171.00	171.00	14	11,897	0.12%
2021/12/28	26.3	173.93	30	173.03	171.00	-3.7	12,314	-0.03%
2021/12/27	14	167.43	2	169.00	173.00	12	12,392	0.10%
2021/12/24	25	170.56	16	168.38	167.50	9	12,543	0.07%
2021/12/23	7	171.93	16	171.47	170.50	-9	12,641	-0.07%
2021/12/22	35	172.51	15	171.07	171.00	20	12,757	0.16%
2021/12/21	4	172.25	3	172.50	172.50	1	12,817	0.01%
2021/12/20	4	171.87	2	174.50	170.50	2	12,865	0.02%
2021/12/17	22	171.11	29	170.84	170.00	-7	12,878	-0.05%
2021/12/16	52	172.39	15	172.17	173.00	37	12,975	0.29%
2021/12/15	3	165.50	4	165.75	167.50	-1	12,895	-0.01%
2021/12/14	9	162.00	6	162.33	160.50	3	12,907	0.02%
2021/12/13	2	166.00	0	0.00	167.00	2	12,940	0.02%
2021/12/10	6	166.00	5	167.00	165.50	1	13,087	0.01%
2021/12/09	15	171.53	4	170.87	169.00	11	13,075	0.08%
2021/12/08	17	173.44	11.1	175.27	173.00	5.9	13,121	0.04%
2021/12/07	25	174.62	8	174.50	173.00	17	13,391	0.13%
2021/12/06	8	172.94	18.1	171.54	172.50	-10.1	13,493	-0.07%
2021/12/03	6	169.67	3	170.83	170.50	3	13,607	0.02%
2021/12/02	6	169.08	24	170.69	166.50	-18	13,776	-0.13%
2021/12/01	13	168.77	3	167.50	169.50	10	14,020	0.07%
2021/11/30	16	167.69	24	167.98	166.00	-8	14,345	-0.06%
2021/11/29	12.1	160.63	28	159.00	163.50	-15.9	14,557	-0.11%
2021/11/26	20	163.70	33	165.02	162.50	-13	14,708	-0.09%
2021/11/25	96.1	169.58	14	169.64	168.00	82.1	15,011	0.55%
2021/11/24	18	168.06	8	167.56	169.00	10	15,081	0.07%
2021/11/23	19	171.39	14	170.07	169.00	5	15,233	0.03%
2021/11/22	10	175.45	17	175.65	176.50	-7	15,337	-0.05%
2021/11/19	26	175.56	21	175.60	172.50	5	15,709	0.03%
2021/11/18	118.1	178.28	92.2	175.43	173.50	25.9	15,879	0.16%	大買/
2021/11/17	63.1	170.62	26	167.62	171.50	37.1	15,099	0.25%
2021/11/16	1	157.49	0	0.00	156.00	1	14,940	0.01%
2021/11/15	10	158.35	12	157.83	156.50	-2	15,536	-0.01%
2021/11/12	13	155.04	9.1	155.46	155.00	3.9	16,770	0.02%
2021/11/11	7	155.14	5	154.80	154.50	2	16,996	0.01%
2021/11/10	12	153.33	16	153.16	152.50	-4	17,198	-0.02%
2021/11/09	7.2	156.83	13	155.62	155.50	-5.8	17,489	-0.03%
2021/11/08	8	150.19	2.1	151.29	152.00	5.9	17,513	0.03%
2021/11/05	14	147.82	21	148.50	148.50	-7	17,807	-0.04%
2021/11/04	5	147.00	4	145.38	144.50	1	18,007	0.01%
2021/11/03	6	146.83	5	146.40	148.50	1	18,247	0.01%
2021/11/02	11	145.77	10	144.75	144.00	1	18,473	0.01%
2021/11/01	39.1	153.84	38	154.41	150.00	1.1	18,641	0.01%
2021/10/29	44	164.85	54	160.99	160.00	-10	18,846	-0.05%
2021/10/28	22	166.00	47.1	164.58	164.00	-25.1	19,154	-0.13%
2021/10/27	69	157.05	35	156.01	158.50	34	19,858	0.17%
2021/10/26	27	154.46	62	153.57	152.50	-35	20,775	-0.17%
2021/10/25	53	146.27	20.1	147.87	149.00	32.9	21,535	0.15%
2021/10/22	15	148.93	5	148.70	148.00	10	22,191	0.05%
2021/10/21	49.1	152.57	63.1	153.52	151.00	-13.9	22,793	-0.06%
2021/10/20	6.1	146.59	7	147.14	147.00	-0.9	23,424	0.00%
2021/10/19	55	146.38	12.1	146.08	145.50	42.9	24,926	0.17%
2021/10/18	24	143.88	16	141.56	143.00	8	25,500	0.03%
2021/10/15	15.2	140.99	9.1	141.19	141.00	6.1	25,649	0.02%
2021/10/14	17.3	139.37	2.3	139.09	139.00	15	25,598	0.06%
2021/10/13	15.3	135.54	25	135.22	134.00	-9.7	25,541	-0.04%
2021/10/12	12.2	141.23	21	140.36	139.00	-8.8	25,547	-0.03%
2021/10/08	19	147.05	11	145.00	145.00	8	25,639	0.03%
2021/10/07	28	147.41	38	148.10	147.00	-10	25,668	-0.04%
2021/10/06	24	145.31	9	141.89	140.00	15	25,703	0.06%
2021/10/05	34.5	144.72	24.1	146.37	150.50	10.4	25,490	0.04%
2021/10/04	19.1	144.86	19.1	142.28	139.50	-0.1	25,173	0.00%
2021/10/01	11.4	148.94	7.5	150.20	148.50	3.9	25,123	0.02%
2021/09/30	19	151.79	19	155.18	155.00	0	25,106	0.00%
2021/09/29	7.2	154.58	16	154.06	153.50	-8.8	25,212	-0.04%
2021/09/28	10	164.25	7	162.36	162.00	3	25,688	0.01%
2021/09/27	4.1	167.39	8.2	167.27	168.00	-4.1	25,883	-0.02%
2021/09/24	19	165.08	9.1	164.73	164.00	9.9	26,181	0.04%
2021/09/23	49.1	158.89	56	160.38	161.00	-7	26,339	-0.03%
2021/09/22	6.2	160.86	14	160.86	160.50	-7.8	26,604	-0.03%
2021/09/17	1.1	166.59	7	167.21	169.50	-5.9	26,950	-0.02%
2021/09/16	5	167.40	4	168.50	165.50	1	27,110	0.00%
2021/09/15	18.1	167.64	15	165.83	165.00	3.1	27,266	0.01%
2021/09/14	8	176.69	12.1	176.54	176.50	-4.1	27,647	-0.01%
2021/09/13	11.1	180.05	4	178.50	175.00	7.1	28,072	0.03%
2021/09/10	25	183.28	11.1	184.83	179.00	13.9	28,528	0.05%
2021/09/09	24	174.56	36.1	177.31	179.50	-12.1	28,530	-0.04%
2021/09/08	12.1	173.08	11	173.95	169.00	1.1	28,671	0.00%
2021/09/07	17.1	176.38	7.3	177.04	176.50	9.8	29,141	0.03%
2021/09/06	10.2	175.21	32	174.14	174.50	-21.8	29,420	-0.07%
2021/09/03	31.5	181.29	19.6	183.68	180.50	11.9	29,785	0.04%
2021/09/02	26	189.58	19.2	191.04	186.00	6.8	30,498	0.02%
2021/09/01	35	194.51	37.4	194.59	195.50	-2.4	31,476	-0.01%
2021/08/31	34	193.71	30	194.22	191.50	4	32,096	0.01%
2021/08/30	4	189.25	4	191.50	189.00	0	32,647	0.00%
2021/08/27	6.2	189.03	6.1	190.17	190.50	0.1	33,242	0.00%
2021/08/26	36.1	190.47	13	192.03	190.50	23.1	34,115	0.07%
2021/08/25	34.1	191.38	34.2	191.19	193.50	-0.1	35,424	0.00%
2021/08/24	59.2	196.70	29	193.38	190.00	30.2	35,921	0.08%
2021/08/23	31.2	201.08	30	200.55	202.00	1.2	36,217	0.00%
2021/08/20	39	194.18	31	193.52	190.50	8	36,492	0.02%
2021/08/19	49	199.77	35	195.70	189.50	14	36,702	0.04%
2021/08/18	673.1	188.08	675	188.60	208.00	-1.9	36,877	-0.01%	大買/大賣/
2021/08/17	13	216.85	8	212.56	207.50	5	37,064	0.01%
2021/08/16	17.1	220.61	22.1	223.33	221.00	-5	37,988	-0.01%
2021/08/13	36	231.67	27	230.44	224.00	9	38,240	0.02%
2021/08/12	22	237.18	18	237.64	236.50	4	38,758	0.01%
2021/08/11	28	241.09	26	243.19	237.00	2	39,687	0.01%
2021/08/10	34.1	249.66	11	253.45	248.50	23	39,841	0.06%
2021/08/09	20	257.95	36.1	259.92	252.00	-16.1	40,193	-0.04%
2021/08/06	52	269.55	28	265.05	269.50	24	41,121	0.06%
2021/08/05	15	267.17	29.2	269.03	265.50	-14.2	41,868	-0.03%
2021/08/04	22	276.30	14.1	276.64	274.00	8	42,818	0.02%
2021/08/03	31	286.05	30	285.03	282.50	1	42,779	0.00%
2021/08/02	62	290.59	85.5	287.80	280.00	-23.5	42,832	-0.05%
2021/07/30	35	283.64	100.1	278.56	276.50	-65.1	42,231	-0.15%
2021/07/29	90	270.36	49	268.42	275.00	41	41,722	0.10%
2021/07/28	39	272.33	13.1	266.04	261.00	25.9	41,284	0.06%
2021/07/27	28.1	280.85	46	282.60	290.00	-17.9	41,322	-0.04%
2021/07/26	71.1	281.86	113.1	278.65	276.00	-42	40,993	-0.10%	大賣/
2021/07/23	116.4	265.31	102.9	264.71	270.50	13.5	40,197	0.03%	大買/大賣/
2021/07/22	41	237.45	46	237.49	246.00	-5	39,107	-0.01%
2021/07/21	18	221.94	20	223.50	224.00	-2	38,837	-0.01%
2021/07/20	13.1	217.85	5.1	219.59	214.00	8	39,098	0.02%
2021/07/19	6	226.58	9	226.67	226.00	-3	39,414	-0.01%
2021/07/16	11.1	225.32	20.5	226.13	225.50	-9.4	39,721	-0.02%
2021/07/15	23.1	220.98	17	221.71	224.50	6.1	40,297	0.02%
2021/07/14	15	208.53	21	211.62	215.50	-6	41,013	-0.01%
2021/07/13	31.1	216.84	21	219.69	210.00	10.1	41,311	0.02%
2021/07/12	9.1	222.95	9	223.17	221.00	0.1	42,235	0.00%
2021/07/09	14	221.51	4	222.38	220.50	10	43,038	0.02%
2021/07/08	42.5	226.70	103	228.52	225.00	-60.5	43,962	-0.14%	大賣/
2021/07/07	28.1	227.73	115	229.00	224.00	-86.9	44,613	-0.19%	大賣/
2021/07/06	10.2	231.62	6	232.08	231.00	4.2	45,041	0.01%
2021/07/05	103.5	236.84	55.3	235.21	238.50	48.2	45,758	0.11%	大買/
2021/07/02	71	227.04	21.1	227.86	228.00	49.9	45,754	0.11%
2021/07/01	15.2	226.72	14	227.36	222.00	1.2	45,948	0.00%
2021/06/30	19	224.39	38	225.82	226.00	-19	46,289	-0.04%
2021/06/29	45.3	230.84	86	234.51	219.00	-40.7	46,999	-0.09%
2021/06/28	36	226.76	21.1	228.58	233.00	14.9	46,737	0.03%
2021/06/25	54	220.86	26	221.96	220.00	28	46,470	0.06%
2021/06/24	63	218.22	7	217.21	217.00	56	46,369	0.12%
2021/06/23	38.1	222.86	44	221.34	217.50	-5.9	46,246	-0.01%
2021/06/22	16	214.25	14	214.36	212.50	2	45,753	0.00%
2021/06/21	25.7	212.00	12	212.88	208.00	13.7	45,360	0.03%
2021/06/18	40.1	225.31	41.1	228.12	222.50	-1	44,912	0.00%
2021/06/17	53	227.08	25	222.38	228.50	28	44,681	0.06%
2021/06/16	51.1	232.68	84.1	236.96	223.00	-33	44,410	-0.07%
2021/06/15	77.1	244.21	57	244.18	242.50	20.1	43,982	0.05%
2021/06/11	59.1	242.28	30	243.17	241.00	29.1	44,896	0.06%
2021/06/10	66.1	245.95	125.3	249.37	240.00	-59.2	44,973	-0.13%	大賣/
2021/06/09	171.3	238.65	107.1	240.10	248.00	64.2	44,862	0.14%	大買/大賣/
2021/06/08	56.1	240.16	83	236.93	230.50	-26.9	44,752	-0.06%
2021/06/07	56	234.98	29	232.59	238.00	27	44,289	0.06%
2021/06/04	33	230.83	33.2	231.38	226.50	-0.1	43,743	0.00%
2021/06/03	54.1	227.35	34.1	225.67	230.00	20	43,243	0.05%
2021/06/02	61.1	228.57	50.6	228.30	216.00	10.5	42,269	0.02%
2021/06/01	32	229.64	82	229.15	232.50	-50	40,906	-0.12%
2021/05/31	150.6	204.61	130.2	209.31	211.50	20.4	39,973	0.05%	大買/大賣/
2021/05/28	26.1	203.58	34.2	202.94	199.50	-8.1	39,364	-0.02%
2021/05/27	44.2	197.39	47.2	197.78	200.00	-3	39,070	-0.01%
2021/05/26	36	199.21	31.1	197.31	192.50	4.9	38,520	0.01%
2021/05/25	68.5	200.90	72.1	199.43	199.50	-3.6	37,898	-0.01%
2021/05/24	97	185.25	113	188.47	190.00	-16	36,643	-0.04%	大賣/
2021/05/21	35.1	171.13	40	171.70	176.00	-5	35,838	-0.01%
2021/05/20	31.1	175.10	28.1	173.13	169.00	3.1	35,635	0.01%
2021/05/19	34.1	174.51	44.1	174.02	179.00	-10	35,152	-0.03%
2021/05/18	25.1	159.06	17.4	160.01	163.00	7.7	34,334	0.02%
2021/05/17	23.5	155.69	17.1	154.49	148.50	6.5	34,113	0.02%
2021/05/14	58.1	174.95	51.2	178.00	164.50	6.9	33,842	0.02%
2021/05/13	41.1	166.32	51.1	168.51	171.00	-10	32,760	-0.03%
2021/05/12	49.1	158.57	64.2	159.94	161.00	-15.2	31,940	-0.05%
2021/05/11	25.3	166.11	10	166.30	162.50	15.3	30,804	0.05%
2021/05/10	29	184.41	14	187.25	180.50	15	30,623	0.05%
2021/05/07	27	183.15	34	182.51	183.00	-7	30,225	-0.02%
2021/05/06	33	174.64	37	172.68	171.00	-4	29,853	-0.01%
2021/05/05	30	180.77	37	183.51	172.50	-7	29,380	-0.02%
2021/05/04	51	185.51	28.1	177.90	191.50	23	29,111	0.08%
2021/05/03	39.1	188.77	23.2	191.81	179.50	15.9	28,545	0.06%
2021/04/29	7.1	197.46	13	199.04	199.00	-5.9	28,395	-0.02%
2021/04/28	30	203.58	32	205.00	201.00	-2	28,586	-0.01%
2021/04/27	33	202.20	23	201.57	195.50	10	28,353	0.04%
2021/04/26	15	197.97	27	197.22	196.50	-12	28,220	-0.04%
2021/04/23	17	188.53	18	187.78	193.50	-1	28,108	0.00%
2021/04/22	16	184.03	19.2	183.70	176.00	-3.2	28,446	-0.01%
2021/04/21	37.1	177.71	45.1	171.34	179.00	-8	28,387	-0.03%
2021/04/20	53.2	195.75	30.2	198.05	182.00	23	27,900	0.08%
2021/04/19	23.3	202.62	16	204.34	198.50	7.3	27,235	0.03%
2021/04/16	82	230.85	91.1	229.26	220.50	-9.1	27,122	-0.03%
2021/04/15	29	211.57	27	211.10	220.00	2	26,314	0.01%
2021/04/14	54.1	198.58	57	197.21	200.00	-2.9	25,679	-0.01%
2021/04/13	30	212.08	31.2	213.27	202.50	-1.2	24,924	0.00%
2021/04/12	59.3	211.61	52	206.76	202.50	7.3	24,342	0.03%
2021/04/09	70	235.32	50	235.26	225.00	20	23,930	0.08%
2021/04/08	24.2	230.30	31	230.66	236.50	-6.8	23,464	-0.03%
2021/04/07	21	216.43	20	216.68	215.00	1	23,107	0.00%
2021/04/06	13	213.81	10	215.20	218.50	3	22,891	0.01%
2021/04/01	32	192.00	48.2	189.72	199.00	-16.2	22,675	-0.07%
2021/03/31	9	183.33	12	181.92	181.00	-3	22,011	-0.01%
2021/03/30	13.1	179.60	9.4	180.09	183.50	3.7	22,479	0.02%
2021/03/29	6	170.75	12.3	173.93	174.00	-6.2	22,643	-0.03%
2021/03/26	26.1	156.16	5	156.60	158.50	21.1	23,226	0.09%
2021/03/25	3.4	145.41	1	150.00	144.50	2.4	23,434	0.01%
2021/03/24	10.1	154.34	4	152.63	148.00	6.1	23,608	0.03%
2021/03/23	4	148.88	2.2	143.00	152.00	1.8	23,801	0.01%
2021/03/22	6.1	154.89	11.3	155.73	154.00	-5.2	24,108	-0.02%
2021/03/19	26	150.71	47	156.46	159.00	-21	24,041	-0.09%
2021/03/18	71	148.75	40.1	147.06	152.50	30.9	23,912	0.13%
2021/03/17	70.8	141.70	81	143.65	139.00	-10.2	23,843	-0.04%
2021/03/16	41	147.12	65	145.19	148.50	-24	22,616	-0.11%
2021/03/15	43	131.34	48.7	132.26	135.00	-5.7	21,961	-0.03%
2021/03/12	59	118.65	34.5	119.17	123.00	24.5	21,016	0.12%
2021/03/11	8	108.81	13	109.08	112.00	-5	19,953	-0.03%
2021/03/10	8	104.81	8	105.50	102.00	0	19,630	0.00%
2021/03/09	2	97.60	5	98.56	100.00	-3	19,296	-0.02%
2021/03/08	6	99.23	31	96.84	96.10	-25	19,365	-0.13%
2021/03/05	5	99.38	38	98.52	99.20	-33	19,397	-0.17%
2021/03/04	2	101.25	3	100.83	101.50	-1	19,409	-0.01%
2021/03/03	6	101.33	7	102.36	101.00	-1	19,427	-0.01%
2021/03/02	78	106.06	42	104.79	104.50	36	19,354	0.19%
2021/02/26	24	101.42	15	103.03	99.80	9	19,082	0.05%
2021/02/25	52	107.22	23	103.33	101.00	29	18,950	0.15%
2021/02/24	8	113.25	6	109.67	106.50	2	18,832	0.01%
2021/02/23	7.7	111.25	12	113.08	113.50	-4.3	18,669	-0.02%
2021/02/22	7	106.50	27	106.41	109.00	-20	18,470	-0.11%
2021/02/19	11	101.91	6	102.33	99.70	5	18,188	0.03%
2021/02/18	5.2	97.92	4	96.88	99.30	1.2	17,890	0.01%
2021/02/17	8	94.86	11	94.54	94.80	-3	17,744	-0.02%
2021/02/05	38	88.59	42	88.20	88.30	-4	17,606	-0.02%
2021/02/04	3	84.50	3	83.10	83.10	0	17,491	0.00%
2021/02/03	0	83.77	2	83.50	83.60	-2	17,453	-0.01%
2021/02/02	3	81.90	3	82.23	81.90	0	17,654	0.00%
2021/02/01	3	81.63	23	82.93	81.60	-20	17,735	-0.11%
2021/01/29	21	86.14	5	86.64	84.00	16	17,492	0.09%
2021/01/28	6	89.60	3.4	91.59	88.40	2.6	17,286	0.02%
2021/01/27	3	92.10	7	92.16	90.80	-4	17,175	-0.02%
2021/01/26	13	93.59	4	91.18	90.80	9	17,215	0.05%
2021/01/25	27	96.63	32	95.42	95.60	-5	16,996	-0.03%
2021/01/22	78	99.23	57.7	101.65	101.00	20.3	17,006	0.12%
2021/01/21	16	96.21	18	96.10	97.90	-2	16,945	-0.01%
2021/01/20	10.2	101.44	40	98.60	98.60	-29.9	16,813	-0.18%
2021/01/19	44	109.95	3	108.50	109.50	41	16,898	0.24%
2021/01/18	20	110.40	42	108.30	108.50	-22	16,782	-0.13%
2021/01/15	37	109.92	39.1	110.14	110.50	-2.1	16,420	-0.01%
2021/01/14	25	104.84	15.4	104.41	106.00	9.6	15,638	0.06%
2021/01/13	9	96.79	11.1	97.52	96.60	-2.1	15,309	-0.01%
2021/01/12	8	95.86	6	96.10	93.50	2	15,066	0.01%
2021/01/11	32	98.96	22	97.43	98.00	10	14,830	0.07%
2021/01/08	6	92.42	9.2	93.33	92.90	-3.2	14,485	-0.02%
2021/01/07	9	89.37	23	88.82	91.90	-14	14,161	-0.10%
2021/01/06	9.2	89.05	5	86.92	86.10	4.2	13,867	0.03%
2021/01/05	11	88.86	11	88.23	87.90	0	13,629	0.00%
2021/01/04	20	91.22	7	90.71	90.70	13	13,423	0.10%
2020/12/31	19	95.82	19.8	96.32	93.50	-0.8	13,225	-0.01%
2020/12/30	11	96.01	11	96.96	95.10	0	12,730	0.00%
2020/12/29	3	96.70	24	100.55	95.50	-21	12,492	-0.17%
2020/12/28	42	98.98	51	98.25	99.00	-9	12,246	-0.07%
2020/12/25	10	89.73	12	89.83	91.50	-2	11,791	-0.02%
2020/12/24	23	87.38	15	88.10	87.50	8	11,465	0.07%
2020/12/23	11	80.96	9.7	83.13	85.00	1.3	10,799	0.01%
2020/12/22	24	83.67	17	84.16	77.50	7	10,442	0.07%
2020/12/21	3	77.07	23	76.78	80.80	-20	9,725	-0.21%
2020/12/18	19	72.43	9.7	72.52	73.50	9.3	9,411	0.10%
2020/12/17	36	70.88	28.4	72.09	72.20	7.6	9,180	0.08%
2020/12/16	15	69.18	9.4	69.19	68.40	5.6	8,966	0.06%
2020/12/15	0	0.00	1	68.20	67.70	-1	8,530	-0.01%
2020/12/14	0	0.00	1	68.50	68.50	-1	8,452	-0.01%
2020/12/11	2	67.70	3	68.70	68.70	-1	8,405	-0.01%
2020/12/10	6	68.38	4.7	68.14	67.50	1.3	8,237	0.02%
2020/12/09	4	67.33	28	68.50	69.90	-24	8,013	-0.30%
2020/12/08	2	65.10	2	65.60	66.50	0	7,848	0.00%
2020/12/07	8	63.34	4.5	64.91	65.10	3.5	7,784	0.05%
2020/12/04	14	65.52	12	65.78	64.80	2	7,756	0.03%
2020/12/03	13	67.34	3	67.07	67.40	10	7,653	0.13%
2020/12/02	12	67.25	7	68.21	66.50	5	7,624	0.07%
2020/12/01	8	67.41	2	66.30	65.70	6	7,342	0.08%
2020/11/30	14	65.73	22.1	65.63	66.60	-8.1	7,166	-0.11%
2020/11/27	2	62.30	3.7	61.86	62.50	-1.7	6,971	-0.02%
2020/11/26	0	0.00	12.8	61.50	61.90	-12.8	6,865	-0.19%
2020/11/25	7	59.86	1	62.00	59.10	6	6,848	0.09%
2020/11/24	1	61.40	2	61.20	60.90	-1	6,805	-0.01%
2020/11/23	2	60.45	1	60.10	60.10	1	6,790	0.01%
2020/11/20	2	58.75	14.4	58.62	59.80	-12.4	6,750	-0.18%
2020/11/19	14	58.36	17.4	58.33	58.40	-3.4	6,661	-0.05%
2020/11/18	28	57.50	0	0.00	57.20	28	6,590	0.42%
2020/11/17	1	57.50	5.7	57.61	57.40	-4.7	6,694	-0.07%
2020/11/16	6	57.10	24.1	56.87	57.00	-18.1	6,670	-0.27%
2020/11/13	0	0.00	12.6	57.25	57.10	-12.6	6,614	-0.19%
2020/11/12	4.1	56.05	2	58.20	55.00	2.1	6,515	0.03%
2020/11/11	5	55.90	6	56.43	56.30	-1	6,390	-0.02%
2020/11/10	89.6	56.42	84.5	56.16	56.30	5.1	6,437	0.08%
2020/11/09	7	52.57	35.3	54.10	54.80	-28.3	6,022	-0.47%
2020/11/06	1	49.95	0	0.00	49.90	1	5,797	0.02%
2020/11/05	13	50.03	13	50.28	50.30	0	5,845	0.00%
2020/11/04	1	49.45	15	50.27	50.40	-14	5,846	-0.24%
2020/11/03	11	50.78	6	49.93	49.70	5	5,814	0.09%
2020/11/02	4.2	52.04	9	51.73	52.00	-4.8	5,817	-0.08%
2020/10/30	13.5	53.10	9	51.74	51.20	4.5	5,847	0.08%
2020/10/29	11	51.14	12	51.85	52.50	-1	5,939	-0.02%
2020/10/28	46.1	49.97	32.7	50.94	51.20	13.4	5,850	0.23%
2020/10/27	9.3	48.23	8.7	49.09	48.40	0.6	5,502	0.01%
2020/10/26	4	46.63	10.1	47.30	47.00	-6.1	5,212	-0.12%
2020/10/14	0	0.00	5	33.50	33.50	-5	5,038	-0.10%
2020/10/13	3	33.05	7	33.58	33.80	-4	5,092	-0.08%
2020/10/12	5	33.19	5	33.03	32.60	0	5,098	0.00%
2020/10/08	0	0.00	3	33.93	34.15	-3	5,174	-0.06%
2020/10/07	2	33.80	0	0.00	34.00	2	5,338	0.04%
2020/10/06	17	33.56	5	33.60	33.50	12	5,610	0.21%
2020/10/05	12	33.25	25	32.86	33.25	-13	5,803	-0.22%
2020/09/30	0	0.00	1	32.55	32.70	-1	5,976	-0.02%
2020/09/29	0	0.00	3	32.75	32.30	-3	6,154	-0.05%
2020/09/28	2	31.30	3	31.65	31.75	-1	6,419	-0.02%
2020/09/25	5	32.03	2	31.00	30.55	3	6,892	0.04%
2020/09/24	2	32.83	2	32.65	32.05	0	7,514	0.00%
2020/09/23	3	33.57	0	0.00	33.30	3	7,630	0.04%
2020/09/22	10	33.05	10	33.06	33.60	0	7,661	0.00%
2020/09/21	1	33.85	31	33.87	33.40	-30	7,659	-0.39%
2020/09/18	0	0.00	1	33.45	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	1	33.50	33.20	-1	7,920	-0.01%
2020/09/16	0	0.00	1	33.10	33.00	-1	8,187	-0.01%
2020/09/14	2	32.50	9	32.71	33.20	-7	8,419	-0.08%
2020/09/11	7	32.71	16	32.63	32.45	-9	8,468	-0.11%
2020/09/10	15	33.26	18	33.35	32.65	-3	8,504	-0.04%
2020/09/09	17	31.87	18	32.12	32.20	-1	8,541	-0.01%
2020/09/08	17	32.29	31	32.20	32.20	-14	8,754	-0.16%
2020/09/07	0	0.00	9	32.66	32.35	-9	8,899	-0.10%
2020/09/04	14	32.09	10	32.15	32.35	4	9,142	0.04%
2020/09/03	2	33.20	0	0.00	32.90	2	9,178	0.02%
2020/09/01	27	32.94	17	32.60	32.55	10	9,341	0.11%
2020/08/31	27	33.37	26	33.51	33.05	1	9,520	0.01%
2020/08/28	1	31.85	3	32.08	32.70	-2	9,623	-0.02%
2020/08/27	9	32.58	2	33.05	32.10	7	9,829	0.07%
2020/08/26	5	33.36	0	0.00	33.00	5	9,797	0.05%
2020/08/25	6	33.41	11	33.65	33.25	-5	9,811	-0.05%
2020/08/24	5	33.06	0	0.00	33.20	5	9,816	0.05%
2020/08/21	21	33.45	8	33.51	33.45	13	9,858	0.13%
2020/08/20	18	33.92	14	33.20	32.95	4	9,864	0.04%
2020/08/19	7	36.68	2	35.85	35.95	5	9,753	0.05%
2020/08/18	28	37.32	41	37.80	37.05	-13	9,735	-0.13%
2020/08/17	4	36.21	5	36.64	37.30	-1	9,709	-0.01%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	16	37.60	14	37.13	36.85	2	9,891	0.02%
2020/08/12	1	38.25	12	37.65	37.95	-11	9,990	-0.11%
2020/08/11	9	36.07	0	0.00	35.85	9	9,929	0.09%
2020/08/10	6	37.25	1	37.00	37.00	5	10,113	0.05%
2020/08/07	2	38.00	6	37.66	37.90	-4	10,364	-0.04%
2020/08/06	8	38.13	3	38.10	37.50	5	11,129	0.04%
2020/08/05	4	38.33	19	37.88	38.45	-15	11,261	-0.13%
2020/08/04	1	36.90	3	37.53	36.95	-2	11,444	-0.02%
2020/08/03	4	36.91	2	37.40	37.00	2	11,809	0.02%
2020/07/31	19	37.39	16	36.74	36.85	3	12,486	0.02%
2020/07/30	7	36.10	14	36.70	36.70	-7	12,943	-0.05%
2020/07/29	8	35.45	8	35.67	35.75	0	13,194	0.00%
2020/07/28	7	36.79	16	36.35	35.55	-9	13,258	-0.07%
2020/07/27	11	37.32	8	37.26	36.70	3	13,268	0.02%
2020/07/24	17	37.46	10	38.04	36.00	7	13,356	0.05%
2020/07/23	6	37.58	28	37.05	38.00	-22	13,411	-0.16%
2020/07/22	1	36.30	8	36.64	36.20	-7	13,559	-0.05%
2020/07/21	5	36.09	2	36.08	36.20	3	13,699	0.02%
2020/07/20	17	34.95	39	35.84	35.85	-22	13,805	-0.16%
2020/07/17	5	35.59	4	35.62	35.45	1	13,933	0.01%
2020/07/16	29	36.63	27	36.35	36.30	2	13,969	0.01%
2020/07/15	20	37.35	9	37.01	36.85	11	14,073	0.08%
2020/07/14	21	37.87	17	37.63	37.60	4	14,035	0.03%
2020/07/13	14	37.97	20	37.86	38.35	-6	13,921	-0.04%
2020/07/10	17	37.40	13	37.18	36.50	4	13,910	0.03%
2020/07/09	17	37.36	23	37.18	37.20	-6	13,865	-0.04%
2020/07/08	16	37.67	10	37.98	37.60	6	13,782	0.04%
2020/07/07	21	36.96	22	36.93	37.05	-1	13,740	-0.01%
2020/07/06	48	37.90	131	37.91	38.05	-83	13,518	-0.61%	大賣/
2020/07/03	132	36.34	62	35.43	36.95	70	13,152	0.53%	大買/
2020/07/02	12	33.37	142	33.29	33.70	-130	12,618	-1.03%	大賣/鉅額交易
2020/07/01	8	32.39	8	32.43	32.50	0	12,526	0.00%
2020/06/30	7	32.26	3	32.22	32.20	4	12,521	0.03%
2020/06/29	9	32.36	22	32.46	32.10	-13	12,586	-0.10%
2020/06/24	40	33.69	12	33.40	33.40	28	12,549	0.22%
2020/06/23	36	33.79	16	33.83	34.10	20	12,422	0.16%
2020/06/22	125	33.11	3	33.00	32.65	122	12,237	1.00%	大買/鉅額交易
2020/06/19	2	32.93	1	33.25	32.75	1	12,203	0.01%
2020/06/18	1	32.45	9	32.73	32.40	-8	12,136	-0.07%
2020/06/17	1	32.30	1	32.20	32.15	0	12,097	0.00%
2020/06/16	3	32.40	14	32.05	32.15	-11	12,131	-0.09%
2020/06/15	20	33.30	10	33.33	32.30	10	12,122	0.08%
2020/06/12	3	31.17	3	31.90	32.65	0	12,011	0.00%
2020/06/11	209	33.14	210	32.02	31.65	-1	12,006	-0.01%	大買/大賣/
2020/06/10	6.1	32.45	3	32.43	32.45	3.1	11,876	0.03%
2020/06/09	5	32.45	10	32.80	32.45	-5	12,063	-0.04%
2020/06/08	60	32.90	0	0.00	32.25	60	12,309	0.49%
2020/06/05	11	32.80	15	32.95	32.65	-4	12,621	-0.03%
2020/06/04	17	32.49	14	32.33	32.30	3	12,878	0.02%
2020/06/03	45	31.39	35	31.56	32.20	10	12,993	0.08%
2020/06/02	8	30.90	9	31.12	30.65	-1	13,175	-0.01%
2020/06/01	18	30.86	27	30.99	30.80	-9	13,257	-0.07%
2020/05/29	28	30.22	30	30.46	30.35	-2	13,309	-0.02%
2020/05/28	14	30.49	79	30.45	30.15	-65	13,487	-0.48%
2020/05/27	29	31.12	12	31.15	30.80	17	13,504	0.13%
2020/05/26	66	31.20	13	31.12	30.75	53	13,571	0.39%
2020/05/25	0	0.00	1	31.00	30.85	-1	13,651	-0.01%
2020/05/22	5.1	31.66	36	31.26	31.10	-31	13,957	-0.22%
2020/05/21	6	32.85	99	32.81	32.30	-93	13,961	-0.67%
2020/05/20	12	31.95	5	31.87	32.00	7	13,923	0.05%
2020/05/19	102	31.55	82	31.66	31.85	20	13,972	0.14%	大買/
2020/05/18	37	30.64	143	30.25	30.00	-106	13,885	-0.76%	大賣/鉅額交易
2020/05/15	207	31.58	16	31.38	31.20	191	14,215	1.34%	大買/鉅額交易
2020/05/14	7	31.01	66	31.40	31.15	-59	14,552	-0.41%
2020/05/13	131	30.82	63	31.16	31.60	68	14,457	0.47%	大買/
2020/05/12	2	31.55	28	31.81	32.10	-26	13,689	-0.19%
2020/05/11	40	32.36	6	32.35	31.95	34	13,404	0.25%
2020/05/08	16	35.98	5	35.79	35.50	11	13,050	0.08%
2020/05/07	46	36.50	54	36.42	36.50	-8	12,651	-0.06%
2020/05/06	24	34.97	47	35.27	35.00	-23	11,977	-0.19%
2020/05/05	17	33.92	14	33.88	33.70	3	11,439	0.03%
2020/05/04	0	0.00	1	32.90	32.85	-1	11,179	-0.01%
2020/04/30	5	32.20	1	32.05	32.20	4	11,116	0.04%
2020/04/29	3	32.73	9	32.57	32.05	-6	11,001	-0.05%
2020/04/28	15	31.96	27	32.06	31.45	-12	10,887	-0.11%
2020/04/27	14	33.12	24	33.52	33.15	-10	10,629	-0.09%
2020/04/24	8	31.25	6	31.74	32.20	2	10,392	0.02%
2020/04/23	13	30.65	9	30.61	30.90	4	10,362	0.04%
2020/04/22	12	29.36	6	30.22	30.15	6	10,319	0.06%
2020/04/21	18	31.18	5	30.15	30.15	13	10,212	0.13%
2020/04/20	11	31.65	0	0.00	31.70	11	10,104	0.11%
2020/04/17	0	0.00	3	34.48	33.45	-3	10,046	-0.03%
2020/04/16	4	33.26	3	33.62	34.05	1	10,117	0.01%
2020/04/15	19	33.42	19	33.67	33.00	0	10,158	0.00%
2020/04/14	4	33.13	10	32.98	33.40	-6	9,868	-0.06%
2020/04/13	5	31.62	58	31.88	31.90	-53	9,705	-0.55%
2020/04/10	33	31.76	106	31.77	31.35	-73	9,633	-0.76%	大賣/
2020/04/09	65	31.20	55	31.08	31.40	10	9,501	0.11%
2020/04/08	71	30.79	53	30.65	30.75	18	9,417	0.19%
2020/04/07	6	29.53	94	29.38	30.00	-88	9,309	-0.95%
2020/04/06	112	28.54	6	28.38	28.40	106	9,176	1.16%	大買/鉅額交易
2020/04/01	88	28.50	7	28.16	28.10	81	9,128	0.89%
2020/03/31	2	28.90	13	28.69	28.30	-11	9,101	-0.12%
2020/03/30	22.1	26.94	12	28.05	28.90	10.1	9,008	0.11%
2020/03/27	6	28.15	158	27.67	27.10	-152	8,949	-1.70%	大賣/鉅額交易
2020/03/26	156	27.36	7	27.67	27.95	149	8,942	1.67%	大買/鉅額交易
2020/03/25	17	26.90	16	26.91	26.70	1	8,942	0.01%
2020/03/23	0	25.70	0	0.00	25.65	0	8,837	0.00%
2020/03/20	4	26.72	5	26.67	26.65	-1	8,873	-0.01%
2020/03/19	9	25.43	15	24.82	25.10	-6	8,813	-0.07%
2020/03/18	4	27.90	15	27.10	27.10	-11	8,750	-0.13%
2020/03/17	2	27.35	7	26.93	27.25	-5	8,738	-0.06%
2020/03/16	21	26.60	61	27.21	26.30	-40	8,655	-0.46%
2020/03/13	178	26.21	132	26.11	26.65	46	8,542	0.54%	大買/大賣/
2020/03/12	14.1	30.26	8	29.63	28.95	6.1	8,308	0.07%
2020/03/11	25	32.55	65	32.88	32.15	-40	8,032	-0.50%
2020/03/10	29	31.81	131	31.49	31.15	-102	7,669	-1.33%	大賣/鉅額交易
2020/03/09	20	31.47	107	30.87	30.50	-87	7,272	-1.20%	大賣/
2020/03/06	174	32.92	303	32.58	33.05	-129	7,047	-1.83%	大買/大賣/鉅額交易
2020/03/05	117	30.89	0	0.00	31.00	117	6,669	1.75%	大買/鉅額交易
2020/03/04	2	30.35	6	30.41	30.65	-4	6,657	-0.06%
2020/03/03	117	31.32	110	30.92	31.05	7	6,666	0.11%	大買/大賣/
2020/03/02	78	29.85	2	30.10	30.15	76	6,555	1.16%
2020/02/27	126	29.77	99	30.39	30.40	27	6,519	0.41%	大買/
2020/02/26	1	29.85	5.5	29.82	30.15	-4.5	6,680	-0.07%
2020/02/25	27.5	29.74	459	29.38	29.35	-431.5	6,769	-6.37%	大賣/鉅額交易
2020/02/24	51	31.32	4	31.45	31.70	47	6,480	0.73%
2020/02/21	3	31.92	85	31.90	31.55	-82	6,512	-1.26%
2020/02/20	40	31.33	43	31.81	31.30	-3	6,546	-0.05%
2020/02/19	50	31.68	3	31.57	31.80	47	6,446	0.73%
2020/02/18	12	31.60	25	31.31	31.60	-13	6,342	-0.20%
2020/02/17	117	30.93	494	29.94	31.20	-377	6,005	-6.28%	大買/大賣/鉅額交易
2020/02/14	12	27.30	104	27.52	28.40	-92	5,467	-1.68%	大賣/
2020/02/13	53	26.16	6	26.29	26.30	47	5,214	0.90%
2020/02/12	100	25.22	0	0.00	26.05	100	5,171	1.93%
2020/02/11	25	24.81	0	0.00	24.80	25	5,261	0.48%
2020/02/10	25	24.40	0	0.00	24.30	25	5,357	0.47%
2020/02/07	52	25.73	2	25.30	24.80	50	5,375	0.93%
2020/02/06	0	0.00	1	25.60	25.55	-1	5,398	-0.02%
2020/02/05	40	25.64	1	25.45	25.45	39	5,485	0.71%
2020/02/04	40	26.08	0	0.00	26.20	40	5,467	0.73%
2020/02/03	65	25.15	0	0.00	25.15	65	5,465	1.19%
2020/01/31	54	25.56	3	25.52	25.50	51	5,467	0.93%
2020/01/30	18	25.41	11	26.01	25.75	7	5,524	0.13%
2020/01/20	101	27.55	1	28.05	27.50	100	5,616	1.78%	大買/
2020/01/17	1	27.00	47.1	27.36	27.55	-46.1	5,571	-0.83%
2020/01/16	103	26.52	61	26.44	26.70	42	5,429	0.77%	大買/
2020/01/15	85	25.89	4	26.00	26.00	81	5,297	1.53%
2020/01/14	125	25.65	75	25.55	25.65	50	5,214	0.96%	大買/
2020/01/13	155	25.09	1	25.95	25.40	154	5,169	2.98%	大買/鉅額交易
2020/01/10	42	25.17	58	25.35	25.60	-16	5,054	-0.32%
2020/01/09	2	24.80	4	24.94	24.85	-2	4,879	-0.04%
2020/01/07	3	22.70	5	22.55	22.65	-2	4,783	-0.04%
2020/01/06	5	23.05	0	0.00	22.90	5	4,749	0.11%
2020/01/03	3	23.80	0	0.00	23.75	3	4,703	0.06%
2019/12/27	5	23.70	0	0.00	23.70	5	4,633	0.11%
2019/12/26	0	0.00	1	23.50	23.65	-1	4,622	-0.02%
2019/12/25	0	0.00	7	23.51	23.50	-7	4,604	-0.15%
2019/12/24	4	23.55	1	23.50	23.40	3	4,607	0.07%
2019/12/23	6	23.53	7	23.43	23.40	-1	4,582	-0.02%
2019/12/20	21	24.43	10	24.35	24.15	11	4,497	0.24%
2019/12/19	1	24.85	3	25.00	25.00	-2	4,424	-0.05%
2019/12/18	0	0.00	3	24.72	24.75	-3	4,409	-0.07%
2019/12/17	8	24.65	4	24.55	24.40	4	4,394	0.09%
2019/12/16	5	24.75	0	0.00	24.90	5	4,326	0.12%
2019/12/13	3	25.15	0	0.00	24.70	3	4,325	0.07%
2019/12/12	1	25.35	2	25.48	25.25	-1	4,300	-0.02%
2019/12/11	2	25.60	1	26.10	25.25	1	4,192	0.02%
2019/12/10	5	25.79	6	25.93	26.00	-1	4,130	-0.02%
2019/12/09	2	25.60	3	25.68	25.60	-1	4,095	-0.02%
2019/12/06	5	25.62	11	25.65	25.50	-6	4,059	-0.15%
2019/12/05	4	25.89	5	25.99	25.75	-1	4,015	-0.02%
2019/12/04	1	26.20	0	0.00	26.25	1	3,948	0.03%
2019/12/03	4	26.14	8	26.27	26.50	-4	3,903	-0.10%
2019/12/02	7	25.65	6	25.82	25.80	1	3,803	0.03%
2019/11/29	0	0.00	10	26.15	26.20	-10	3,779	-0.26%
2019/11/28	5	26.25	17	26.26	26.30	-12	3,710	-0.32%
2019/11/27	6	25.88	5	26.14	26.10	1	3,641	0.03%
2019/11/26	2	25.65	5	25.64	25.70	-3	3,573	-0.08%
2019/11/25	9	25.87	4	25.86	25.80	5	3,521	0.14%
2019/11/22	6	25.39	21	25.30	25.50	-15	3,237	-0.46%
2019/11/21	4	24.94	5	24.77	25.00	-1	3,016	-0.03%
2019/11/20	7	24.59	17	24.74	24.75	-10	2,943	-0.34%
2019/11/19	3	24.08	10	24.33	23.85	-7	2,829	-0.25%
2019/11/18	5	24.71	2	24.53	24.80	3	2,650	0.11%
2019/11/15	2	24.08	5	24.18	24.05	-3	2,588	-0.12%
2019/11/14	4	23.56	3	23.75	23.55	1	2,534	0.04%
2019/11/13	14	24.83	1	24.80	24.80	13	2,443	0.53%
2019/11/12	12	24.33	4	24.63	24.95	8	2,389	0.33%
2019/11/11	8	24.56	8	24.74	24.15	0	2,359	0.00%
2019/11/08	5	24.63	67	25.07	24.90	-62	2,305	-2.69%
2019/11/07	66	24.86	9	24.76	25.00	57	2,208	2.58%
2019/11/06	3	23.97	9	24.26	24.05	-6	2,100	-0.29%
2019/11/05	2	24.10	2	24.28	24.00	0	2,055	0.00%
2019/11/04	2	24.33	1	24.45	24.00	1	2,008	0.05%
2019/11/01	2	24.00	2	24.18	24.10	0	1,906	0.00%
2019/10/31	1	24.45	1	24.05	23.80	0	1,885	0.00%
2019/10/30	0	0.00	3	23.87	23.90	-3	1,832	-0.16%
2019/10/29	7	24.04	5	24.40	23.40	2	1,786	0.11%
2019/10/28	14	24.31	16	24.28	24.90	-2	1,648	-0.12%
2019/10/25	0	0.00	3	22.83	22.95	-3	1,460	-0.21%
2019/10/21	1	22.55	0	0.00	22.55	1	1,505	0.07%
2019/10/17	0	0.00	2	22.48	22.45	-2	1,509	-0.13%
2019/10/16	0	0.00	2	22.30	22.35	-2	1,524	-0.13%
2019/10/15	2	22.30	1	22.35	22.20	1	1,518	0.07%
2019/10/14	1	21.95	1	21.90	21.85	0	1,489	0.00%
2019/10/07	2	21.75	0	0.00	21.60	2	1,518	0.13%
2019/10/04	1	21.55	0	0.00	21.55	1	1,550	0.06%
2019/09/27	1	21.60	0	0.00	21.10	1	1,573	0.06%
2019/09/25	1	21.55	0	0.00	21.55	1	1,605	0.06%
2019/09/24	0	0.00	1	22.10	21.85	-1	1,616	-0.06%
2019/09/23	1	21.95	0	0.00	21.95	1	1,597	0.06%
2019/09/17	0	0.00	3	22.20	22.05	-3	1,556	-0.19%
2019/09/11	0	0.00	1	23.00	22.75	-1	1,599	-0.06%
2019/09/09	1	23.30	1	23.45	23.05	0	1,618	0.00%
2019/09/02	1	23.10	2	23.45	23.75	-1	1,629	-0.06%
2019/08/30	1	23.10	1	23.30	22.75	0	1,586	0.00%
2019/08/29	1	23.10	0	0.00	22.85	1	1,557	0.06%
2019/08/28	0	0.00	1	22.70	22.75	-1	1,547	-0.06%
2019/08/21	0	0.00	2	22.35	22.75	-2	1,628	-0.12%
2019/08/19	1	22.50	10	22.51	22.40	-9	1,664	-0.54%
2019/08/13	2	21.73	0	0.00	21.80	2	1,833	0.11%
2019/08/12	6	22.16	1	22.10	22.10	5	1,854	0.27%
2019/08/08	0	0.00	3	21.15	21.20	-3	1,850	-0.16%
2019/08/06	3	20.00	0	0.00	21.05	3	1,905	0.16%
2019/07/30	0	0.00	0.5	22.95	22.95	-0.5	2,082	-0.02%
2019/07/26	3	23.80	0	0.00	23.60	3	2,056	0.15%
2019/07/25	5	23.95	0	0.00	23.95	5	2,047	0.24%
2019/07/24	0.1	23.20	0	0.00	23.30	0.1	2,018	0.00%
2019/07/18	1	22.85	3	22.65	22.65	-2	2,443	-0.08%
2019/07/17	2	23.40	0	0.00	23.40	2	2,570	0.08%
2019/07/16	0	23.60	0	0.00	23.65	0	2,784	0.00%
2019/07/15	2	23.70	4	23.75	23.60	-2	2,821	-0.07%
2019/07/11	0	0.00	3	24.05	23.75	-3	2,904	-0.10%
2019/07/02	1	24.05	1	24.15	24.10	0	3,462	0.00%
2019/07/01	4	23.74	1	23.95	23.70	3	3,454	0.09%
2019/06/26	0	0.00	5	23.25	22.90	-5	3,543	-0.14%
2019/06/24	2	23.40	0	0.00	23.45	2	3,665	0.05%
2019/06/20	0	0.00	1	23.30	23.30	-1	3,805	-0.03%
2019/06/18	1	22.90	0	0.00	22.60	1	4,151	0.02%
2019/06/14	10	22.85	0	0.00	22.50	10	4,553	0.22%
2019/06/12	0	0.00	2	22.30	22.50	-2	4,912	-0.04%
2019/06/11	9	21.85	10	21.80	21.90	-1	4,886	-0.02%
2019/06/05	5	21.90	2	22.05	21.90	3	4,892	0.06%
2019/06/04	2	21.90	32	22.08	21.70	-30	4,887	-0.61%
2019/06/03	0	0.00	48	21.77	21.65	-48	4,882	-0.98%
2019/05/31	0	0.00	3	21.30	21.40	-3	4,881	-0.06%
2019/05/30	83	21.18	0	0.00	21.40	83	4,900	1.69%
2019/05/27	1	20.50	0	0.00	20.30	1	5,023	0.02%
2019/05/24	0	0.00	8	21.21	20.95	-8	5,067	-0.16%
2019/05/23	11	21.36	35	21.42	21.25	-24	5,040	-0.48%
2019/05/21	9	19.95	0	0.00	20.60	9	4,972	0.18%
2019/05/17	16	21.60	0	0.00	21.60	16	4,992	0.32%
2019/05/16	3	22.70	3	22.45	22.45	0	5,076	0.00%
2019/05/15	1	22.40	1	22.40	22.40	0	5,052	0.00%
2019/05/13	1	22.05	2	22.50	22.05	-1	5,062	-0.02%
2019/05/10	7	23.74	6	23.73	23.20	1	5,029	0.02%
2019/05/09	6	24.15	10	23.60	23.20	-4	5,053	-0.08%
2019/05/08	0	0.00	12	24.28	24.10	-12	5,019	-0.24%
2019/05/07	1	24.50	1	24.75	24.45	0	5,027	0.00%
2019/05/06	1	24.40	0	0.00	24.30	1	5,004	0.02%
2019/05/03	40	25.14	0	0.00	25.05	40	4,991	0.80%
2019/05/02	20	24.86	0	0.00	24.85	20	5,002	0.40%
2019/04/30	1	25.15	1	25.15	25.15	0	4,988	0.00%
2019/04/29	23	25.60	4	25.93	24.95	19	4,995	0.38%
2019/04/26	36	26.45	103	26.38	26.50	-67	4,899	-1.37%	大賣/
2019/04/25	1	26.40	2	26.40	26.40	-1	4,713	-0.02%
2019/04/24	3	25.67	0	0.00	25.70	3	4,724	0.06%
2019/04/23	9	26.43	9	26.29	26.20	0	4,795	0.00%
2019/04/22	49	25.91	21	26.24	26.50	28	4,687	0.60%
2019/04/18	0	0.00	101	24.24	24.00	-101	4,587	-2.20%	大賣/鉅額交易
2019/04/17	10	25.00	0	0.00	24.65	10	4,558	0.22%
2019/04/16	2	24.55	0	0.00	24.60	2	4,542	0.04%
2019/04/15	5	26.00	0	0.00	25.30	5	4,502	0.11%
2019/04/12	50	25.85	0	0.00	25.40	50	4,497	1.11%
2019/04/11	0	25.60	90	25.50	25.60	-90	4,521	-1.99%
2019/04/10	153	26.15	10	26.44	26.35	143	4,474	3.20%	大買/鉅額交易
2019/04/09	1	24.90	22	25.40	25.70	-21	4,267	-0.49%
2019/04/03	1	25.35	3	25.27	25.05	-2	4,227	-0.05%
2019/04/02	0	0.00	2	25.20	25.35	-2	4,248	-0.05%
2019/04/01	0	0.00	1	25.10	24.65	-1	4,283	-0.02%
2019/03/29	3	24.87	0	0.00	24.80	3	4,284	0.07%
2019/03/28	11	24.60	43	24.51	24.55	-32	4,338	-0.74%
2019/03/27	34	25.61	34	25.27	25.20	0	4,472	0.00%
2019/03/26	6	26.31	2	26.43	25.80	4	4,726	0.08%
2019/03/25	5	25.97	16	26.02	26.00	-11	4,815	-0.23%
2019/03/22	50	26.32	60	26.67	26.50	-10	4,912	-0.20%
2019/03/21	2	25.30	20	25.10	25.05	-18	4,949	-0.36%
2019/03/20	37	25.53	15	25.70	25.10	22	4,913	0.45%
2019/03/19	57	24.77	104	25.00	25.25	-47	4,776	-0.98%	大賣/
2019/03/18	265	23.94	232	24.33	24.60	33	4,557	0.72%	大買/大賣/
2019/03/15	0	0.00	1	22.35	22.40	-1	4,322	-0.02%
2019/03/14	1	21.70	0	0.00	21.50	1	4,390	0.02%
2019/03/12	1	21.90	0	0.00	21.95	1	4,451	0.02%
2019/03/11	5	22.09	0	0.00	22.10	5	4,487	0.11%
2019/03/07	5	22.05	0	0.00	21.80	5	4,614	0.11%
2019/03/06	6	22.50	0	0.00	22.30	6	4,631	0.13%
2019/03/05	30	22.30	3	22.35	22.35	27	4,644	0.58%
2019/03/04	2	22.20	0	0.00	22.10	2	4,609	0.04%
2019/02/27	11	21.68	0	0.00	22.05	11	4,585	0.24%
2019/02/26	1	22.60	0	0.00	22.60	1	4,487	0.02%
2019/02/25	0	0.00	3	21.87	21.85	-3	4,419	-0.07%
2019/02/21	0	0.00	3	21.48	21.65	-3	4,364	-0.07%
2019/02/20	3	21.43	0	0.00	21.50	3	4,351	0.07%
2019/02/19	8	21.54	3	21.55	21.50	5	4,357	0.11%
2019/02/18	0	0.00	9	21.41	21.65	-9	4,349	-0.21%
2019/02/15	5	21.36	6	21.61	21.25	-1	4,246	-0.02%
2019/02/14	9	23.60	15	23.55	23.60	-6	4,145	-0.14%
2019/02/13	11	23.77	3	23.70	23.60	8	4,144	0.19%
2019/02/12	2	23.18	0	0.00	23.20	2	4,088	0.05%
2019/02/11	0	0.00	3	23.30	23.20	-3	4,110	-0.07%
2019/01/30	22	22.98	15	23.02	22.65	7	4,084	0.17%
2019/01/28	12	22.83	3	22.68	22.90	9	4,025	0.22%
2019/01/25	0	0.00	3	22.25	22.25	-3	3,993	-0.08%
2019/01/24	8	22.33	10	22.20	22.10	-2	4,006	-0.05%
2019/01/23	11	22.21	0	0.00	22.30	11	4,006	0.27%
2019/01/21	2	22.30	1	22.15	21.90	1	3,978	0.03%
2019/01/17	3	21.95	2	22.00	21.85	1	3,997	0.03%
2019/01/16	6	21.76	1	22.05	21.70	5	4,009	0.12%
2019/01/15	100	21.80	97	21.69	21.70	3	3,967	0.08%
2019/01/14	3	22.82	5	22.75	22.30	-2	3,834	-0.05%
2019/01/11	0	0.00	40	22.78	22.70	-40	3,793	-1.05%
2019/01/10	5	22.62	1	22.60	22.90	4	3,735	0.11%
2019/01/09	13	24.45	5	24.35	24.30	8	3,626	0.22%
2019/01/08	1	24.10	1	24.00	24.10	0	3,594	0.00%
2019/01/07	40	24.12	0	0.00	24.10	40	3,565	1.12%
2019/01/02	3	26.05	1	26.30	25.90	2	3,478	0.06%
2018/12/28	4	26.68	2	26.80	26.75	2	3,437	0.06%
2018/12/27	1	26.65	0	0.00	26.35	1	3,434	0.03%
2018/12/26	11	26.90	50	26.94	26.00	-39	3,398	-1.15%
2018/12/25	3	27.33	0	0.00	27.35	3	3,315	0.09%
2018/12/24	7	29.36	12	29.18	28.45	-5	3,268	-0.15%
2018/12/22	0	0.00	2	27.98	28.25	-2	3,174	-0.06%
2018/12/21	53	27.53	3	28.20	28.25	50	3,155	1.58%
2018/12/20	6	29.20	37	28.86	27.85	-31	3,073	-1.01%
2018/12/19	50	29.39	22	29.48	29.30	28	2,877	0.97%
2018/12/18	1	28.60	3	28.45	28.25	-2	2,555	-0.08%
2018/12/17	1	28.55	17	28.74	28.10	-16	2,408	-0.66%
2018/12/14	9	27.70	27	27.82	29.00	-18	2,227	-0.81%
2018/12/13	20	26.75	2	26.70	26.60	18	1,878	0.96%
2018/12/12	3	26.12	20	26.10	26.00	-17	1,835	-0.93%
2018/12/11	1	24.95	3	25.10	25.75	-2	1,795	-0.11%
2018/12/10	5	25.37	7	25.32	24.85	-2	1,772	-0.11%
2018/12/07	6	26.64	3	27.52	27.45	3	1,673	0.18%
2018/12/05	1	26.25	0	0.00	26.30	1	1,527	0.07%
2018/12/04	0	0.00	1	27.00	26.85	-1	1,524	-0.07%
2018/12/03	4	26.70	6	26.48	26.85	-2	1,576	-0.13%
2018/11/30	3	25.47	3	25.50	25.65	0	1,510	0.00%
2018/11/29	2	24.93	1	25.10	24.90	1	1,470	0.07%
2018/11/28	1	25.40	1	25.00	25.25	0	1,438	0.00%
2018/11/27	2	24.40	1	24.30	24.40	1	1,422	0.07%
2018/11/26	1	23.60	1	23.65	23.60	0	1,433	0.00%
2018/11/23	1	23.20	0	0.00	23.20	1	1,483	0.07%
2018/11/22	0	23.30	0	0.00	23.45	0	1,496	0.00%
2018/11/20	1	24.65	1	24.65	24.50	0	1,562	0.00%
2018/11/19	1	24.90	1	25.10	24.90	0	1,609	0.00%
2018/11/16	1	24.90	4	25.09	24.90	-3	1,603	-0.19%
2018/11/15	1	25.00	2	25.08	25.00	-1	1,568	-0.06%
2018/11/14	0	0.00	2	24.55	25.00	-2	1,551	-0.13%
2018/11/13	1	24.60	0	0.00	24.70	1	1,551	0.06%
2018/11/12	2	24.45	1	24.20	24.55	1	1,600	0.06%
2018/11/09	0	0.00	4	23.99	24.00	-4	1,605	-0.25%
2018/11/08	6	24.35	4	24.31	24.15	2	1,619	0.12%
2018/11/07	1	23.35	0	0.00	23.55	1	1,622	0.06%
2018/11/02	1	23.70	2	23.55	23.60	-1	1,674	-0.06%
2018/11/01	2	23.70	1	23.45	23.30	1	1,669	0.06%
2018/10/31	0	0.00	1	22.80	22.60	-1	1,644	-0.06%
2018/10/30	1	22.35	0	0.00	22.50	1	1,639	0.06%
2018/10/26	0	0.00	1	23.05	22.70	-1	1,640	-0.06%
2018/10/25	3	23.48	3	23.12	23.25	0	1,618	0.00%
2018/10/24	0	0.00	5	22.67	23.35	-5	1,583	-0.32%
2018/10/23	6	23.16	2	22.73	22.45	4	1,559	0.26%
2018/10/22	0	0.00	3	21.97	22.05	-3	1,545	-0.19%
2018/10/19	0.5	21.40	0	0.00	21.35	0.5	1,548	0.03%
2018/10/12	6	20.38	1	20.45	20.40	5	1,569	0.32%
2018/10/09	1	23.55	0	0.00	23.40	1	1,529	0.07%
2018/10/08	2	23.85	3	23.90	24.00	-1	1,517	-0.07%
2018/10/05	21	24.39	0	0.00	24.15	21	1,529	1.37%
2018/10/04	0	0.00	1	24.70	24.90	-1	1,542	-0.06%
2018/10/03	1	24.90	22	25.08	24.95	-21	1,600	-1.31%
2018/10/02	1	25.00	0	0.00	24.80	1	1,610	0.06%
2018/10/01	2	25.15	2	25.45	25.10	0	1,615	0.00%
2018/09/28	2	24.78	5	24.97	25.45	-3	1,625	-0.18%
2018/09/27	1	24.40	2	24.75	24.95	-1	1,622	-0.06%
2018/09/26	0	0.00	0.7	24.40	24.40	-0.7	1,623	-0.04%
2018/09/25	11	24.58	0	0.00	24.50	11	1,689	0.65%
2018/09/21	14	24.60	18	24.93	24.40	-4	1,710	-0.23%
2018/09/20	1	24.55	1	24.25	25.05	0	1,684	0.00%
2018/09/19	0	0.00	1	24.95	24.85	-1	1,678	-0.06%
2018/09/18	3	25.03	0	0.00	25.00	3	1,682	0.18%
2018/09/13	0	0.00	1	25.00	24.70	-1	1,705	-0.06%
2018/09/12	1	24.75	0	0.00	24.70	1	1,729	0.06%
2018/09/11	1	24.45	1	24.80	25.25	0	1,734	0.00%
2018/09/10	0	0.00	8	24.43	24.85	-8	1,741	-0.46%
2018/09/07	3	24.17	3	25.20	24.10	0	1,735	0.00%
2018/09/06	2	26.65	0	0.00	26.25	2	1,668	0.12%
2018/09/04	5	26.65	6	26.41	26.40	-1	1,684	-0.06%
2018/09/03	0	0.00	2	26.40	26.55	-2	1,716	-0.12%
2018/08/30	1	26.40	1	26.60	26.70	0	1,769	0.00%
2018/08/28	1	25.90	2	26.10	25.95	-1	1,816	-0.06%
2018/08/27	0	0.00	3	25.90	26.10	-3	1,825	-0.16%
2018/08/24	3	25.77	9	25.38	25.30	-6	1,805	-0.33%
2018/08/17	1	24.35	2	24.50	24.50	-1	1,787	-0.06%
2018/08/15	0	0.00	10	23.10	23.20	-10	1,713	-0.58%
2018/08/14	11	22.81	0	0.00	22.90	11	1,722	0.64%
2018/08/13	1	23.40	30	23.05	23.35	-29	1,692	-1.71%
2018/08/10	5	24.82	0	0.00	24.60	5	1,641	0.30%
2018/08/03	3	24.85	0	0.00	24.85	3	1,660	0.18%
2018/08/02	1	24.75	2	25.08	24.75	-1	1,676	-0.06%
2018/07/31	2	25.05	0	0.00	25.10	2	1,693	0.12%
2018/07/30	0	0.00	1	25.45	25.25	-1	1,695	-0.06%
2018/07/27	1	25.90	0	26.40	25.60	1	1,704	0.06%
2018/07/24	0	0.00	7	25.00	25.30	-7	1,793	-0.39%
2018/07/19	3	25.65	0	0.00	25.55	3	1,889	0.16%
2018/07/13	1	25.35	0	0.00	25.20	1	2,043	0.05%
2018/07/12	0	0.00	5	24.80	25.05	-5	2,129	-0.23%
2018/07/11	0	0.00	101	25.60	25.00	-101	2,201	-4.59%	大賣/鉅額交易
2018/07/06	35	26.30	0	0.00	26.45	35	2,310	1.51%
2018/07/05	2	27.05	4	27.18	26.70	-2	2,375	-0.08%
2018/07/04	32	27.11	2	27.15	26.90	30	2,598	1.15%
2018/07/03	85	27.40	143	27.86	27.35	-58	2,807	-2.07%	大賣/
2018/07/02	6	27.27	0	0.00	27.15	6	2,785	0.22%
2018/06/27	0.6	26.20	6	26.36	26.20	-5.4	3,190	-0.17%
2018/06/26	2	26.10	0	0.00	26.05	2	3,214	0.06%
2018/06/25	1	26.85	0	0.00	26.70	1	3,215	0.03%
2018/06/22	0	0.00	50	27.53	27.55	-50	3,239	-1.54%
2018/06/21	50	28.30	0	0.00	28.25	50	3,241	1.54%
2018/06/19	1	28.40	0	0.00	27.90	1	3,372	0.03%
2018/06/15	15	28.47	0	0.00	28.30	15	3,389	0.44%
2018/06/14	2	28.40	0	0.00	28.50	2	3,359	0.06%
2018/06/13	0	28.20	0	0.00	28.25	0	3,333	0.00%
2018/06/12	0	0.00	2	28.75	28.80	-2	3,308	-0.06%
2018/06/08	4	29.02	0	0.00	29.00	4	3,360	0.12%
2018/06/07	0	0.00	2	28.60	28.70	-2	3,375	-0.06%
2018/06/06	6	28.25	13	28.28	28.55	-7	3,365	-0.21%
2018/06/04	4	27.28	2	27.30	27.25	2	3,463	0.06%
2018/06/01	5	26.84	6	27.38	27.50	-1	3,592	-0.03%
2018/05/30	2	26.30	0	0.00	26.25	2	3,556	0.06%
2018/05/29	2	26.80	0	0.00	26.65	2	3,559	0.06%
2018/05/24	1	26.75	1	26.80	26.85	0	3,553	0.00%
2018/05/22	0	0.00	4	27.04	27.15	-4	3,583	-0.11%
2018/05/18	6	26.83	3	27.05	26.65	3	3,667	0.08%
2018/05/17	4	26.81	4	26.75	26.75	0	3,698	0.00%
2018/05/16	18	26.44	14	26.59	26.60	4	3,705	0.11%
2018/05/15	1	26.15	0	0.00	26.05	1	3,716	0.03%
2018/05/14	0	0.00	5	25.90	25.90	-5	3,817	-0.13%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/05/07	0	0.00	1	25.80	25.75	-1	3,827	-0.03%
2018/05/04	4	25.91	0	0.00	25.80	4	3,838	0.10%
2018/05/03	1	26.00	0	0.00	25.80	1	3,831	0.03%
2018/05/02	1	26.20	0	0.00	26.10	1	3,825	0.03%
2018/04/30	16	25.94	0	0.00	25.95	16	3,820	0.42%
2018/04/27	2	27.55	1	27.45	27.00	1	3,783	0.03%
2018/04/26	5	28.10	0	0.00	27.40	5	3,796	0.13%
2018/04/24	4	28.38	0	0.00	27.55	4	3,774	0.11%
2018/04/23	5	28.40	1	28.60	28.65	4	3,766	0.11%
2018/04/20	4	28.83	5	28.72	28.55	-1	3,777	-0.03%
2018/04/19	6	28.04	0	0.00	28.05	6	3,734	0.16%
2018/04/18	1	27.60	1	27.45	27.75	0	3,706	0.00%
2018/04/17	20	28.83	4	29.23	28.15	16	3,643	0.44%
2018/04/16	1	30.65	3	31.18	30.35	-2	3,572	-0.06%
2018/04/13	9	30.69	5	30.85	30.80	4	3,613	0.11%
2018/04/12	4	30.84	0	0.00	30.90	4	3,645	0.11%
2018/04/11	2	31.20	0.7	30.25	30.40	1.3	3,870	0.03%
2018/04/10	15	31.69	11	32.28	30.90	4	3,913	0.10%
2018/04/09	111	32.76	10	32.81	32.80	101	3,788	2.67%	大買/鉅額交易
2018/04/03	3	31.75	0	0.00	31.95	3	3,589	0.08%
2018/04/02	2	32.35	1	32.25	32.15	1	3,569	0.03%
2018/03/31	6	31.92	0	0.00	31.95	6	3,438	0.17%
2018/03/30	5	32.12	30	31.88	31.85	-25	3,369	-0.74%
2018/03/29	1	30.80	0	0.00	30.55	1	3,230	0.03%
2018/03/28	0	0.00	5	31.30	31.15	-5	3,283	-0.15%
2018/03/27	5	31.60	12	31.80	31.55	-7	3,359	-0.21%
2018/03/26	6	31.13	1	31.05	31.60	5	3,407	0.15%
2018/03/23	0	0.00	5	30.53	31.20	-5	3,681	-0.14%
2018/03/22	11	32.00	92	31.89	31.60	-81	3,690	-2.19%
2018/03/21	24	31.28	17	31.17	31.30	7	3,614	0.19%
2018/03/20	26	30.52	1	30.50	30.40	25	3,625	0.69%
2018/03/16	20	30.94	0	0.00	30.55	20	3,673	0.54%
2018/03/15	3	30.77	1	31.05	31.00	2	3,752	0.05%
2018/03/14	45	31.17	53	31.39	30.80	-8	3,789	-0.21%
2018/03/13	0	0.00	2	31.00	31.30	-2	3,722	-0.05%
2018/03/12	3	31.00	1	30.75	30.65	2	3,695	0.05%
2018/03/09	7	31.25	15	31.52	31.00	-8	3,693	-0.22%
2018/03/08	0	0.00	1	29.70	30.35	-1	3,609	-0.03%
2018/03/07	1	28.30	6	28.68	30.10	-5	3,560	-0.14%
2018/03/06	0	0.00	4	27.75	27.55	-4	3,476	-0.12%
2018/03/05	1	28.40	1	28.30	27.60	0	3,584	0.00%
2018/03/02	4	28.55	4	28.38	28.25	0	3,619	0.00%
2018/02/26	1	28.15	0.2	28.00	28.15	0.8	3,745	0.02%
2018/02/23	2	28.00	0	0.00	27.85	2	3,757	0.05%
2018/02/21	0	0.00	2	26.00	26.90	-2	3,983	-0.05%
2018/02/12	11	25.57	5	25.72	25.50	6	3,980	0.15%
2018/02/09	1	27.00	0	0.00	27.00	1	3,929	0.03%
2018/02/07	0	0.00	1	28.25	28.20	-1	4,026	-0.02%
2018/02/06	14	27.43	0	0.00	27.40	14	4,080	0.34%
2018/02/02	0	0.00	2	30.60	30.75	-2	4,186	-0.05%
2018/02/01	0	0.00	1	30.50	30.45	-1	4,371	-0.02%
2018/01/31	0	0.00	2	30.35	30.15	-2	4,403	-0.05%
2018/01/30	5	30.95	0	0.00	30.70	5	4,441	0.11%
2018/01/29	0	0.00	1	30.90	30.80	-1	4,457	-0.02%
2018/01/26	0	0.00	1	31.10	31.00	-1	4,473	-0.02%
2018/01/24	2	31.00	1	30.95	30.95	1	4,694	0.02%
2018/01/23	1	30.75	2	30.90	30.60	-1	4,728	-0.02%
2018/01/22	2	31.40	3.4	31.56	31.20	-1.4	4,778	-0.03%
2018/01/19	0	0.00	1	31.30	31.20	-1	4,811	-0.02%
2018/01/18	1	31.20	8	31.11	31.00	-7	4,819	-0.15%
2018/01/17	1	30.80	42	30.81	30.75	-41	4,832	-0.85%
2018/01/16	4	31.44	11	31.45	31.10	-7	4,842	-0.14%
2018/01/15	40	31.20	3	30.95	31.25	37	4,839	0.76%
2018/01/11	6	30.48	8	30.36	30.00	-2	4,895	-0.04%
2018/01/10	4	30.95	2	31.00	30.75	2	4,931	0.04%
2018/01/09	27	31.05	1	31.20	30.90	26	4,960	0.52%
2018/01/08	9	32.16	6	32.47	31.60	3	4,948	0.06%
2018/01/05	137	33.55	348	33.83	33.20	-211	4,898	-4.31%	大買/大賣/鉅額交易
2018/01/04	162	32.48	12	32.23	32.70	150	4,675	3.21%	大買/鉅額交易
2018/01/03	19	31.80	24	31.81	31.70	-5	4,688	-0.11%
2018/01/02	23	31.15	0	0.00	31.25	23	4,624	0.50%