敦泰 (3545)-華南永昌-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
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－華南永昌-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

華南永昌-南京券商分點個股進出
華南永昌-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
2024/05/03	3	84.67	0	0.00	84.80	3	3,636	0.08%
2024/05/02	0	0.00	21	84.63	84.90	-21	3,705	-0.57%
2024/04/30	1	84.60	2	86.00	84.40	-1	3,870	-0.03%
2024/04/29	0.2	84.90	2.1	84.00	85.20	-1.9	4,073	-0.05%
2024/04/26	1	82.30	0	82.70	82.50	1	4,097	0.02%
2024/04/24	0	0.00	3.2	83.34	83.40	-3.2	4,179	-0.08%
2024/04/23	0	81.10	3	81.80	81.60	-3	4,215	-0.07%
2024/04/22	5	81.20	5	80.66	79.60	0	4,237	0.00%
2024/04/19	1	81.70	7	82.70	81.70	-6	4,254	-0.14%
2024/04/18	0	0.00	13	84.40	84.50	-13	4,240	-0.31%
2024/04/17	2	84.80	2	85.35	85.20	0	4,255	0.00%
2024/04/16	2	84.20	5	84.30	83.80	-3	4,277	-0.07%
2024/04/15	2	87.25	2	87.60	87.30	0	4,266	0.00%
2024/04/12	4	90.48	0	89.50	89.30	4	4,259	0.09%
2024/04/11	4	90.15	0	0.00	89.80	4	4,268	0.09%
2024/04/10	1	92.10	0.5	92.00	92.50	0.5	4,256	0.01%
2024/04/09	2	89.80	5	90.86	90.60	-3	4,263	-0.07%
2024/04/08	2.1	90.36	29	90.28	90.30	-26.9	4,294	-0.63%
2024/04/03	8.1	92.23	7.3	92.95	91.10	0.8	4,343	0.02%
2024/04/02	3	94.21	4	95.50	94.10	-1	4,413	-0.02%
2024/04/01	0.3	94.74	0	0.00	94.90	0.3	4,518	0.01%
2024/03/29	1	96.10	2	94.80	94.80	-1	4,548	-0.02%
2024/03/28	1	95.50	0	0.00	94.60	1	4,539	0.02%
2024/03/26	5	95.48	6.3	95.73	94.70	-1.2	4,513	-0.03%
2024/03/25	21	95.38	34	95.48	95.20	-13	4,464	-0.29%
2024/03/22	4.1	93.00	5	92.02	92.70	-0.9	4,389	-0.02%
2024/03/21	6.1	89.13	2	89.10	90.50	4.1	4,366	0.09%
2024/03/20	2	90.95	0	0.00	90.20	2	4,360	0.05%
2024/03/19	2	91.50	0	0.00	91.20	2	4,390	0.05%
2024/03/18	0	92.60	1	93.00	93.00	-1	4,413	-0.02%
2024/03/14	0	0.00	2	91.60	90.90	-2	4,511	-0.04%
2024/03/13	2	93.05	3	93.60	91.90	-1	4,545	-0.02%
2024/03/12	6	93.17	0	0.00	93.20	6	4,589	0.13%
2024/03/11	3	93.90	3	93.60	94.20	0	4,656	0.00%
2024/03/08	13.1	93.64	5	94.80	92.80	8.1	4,720	0.17%
2024/03/07	3	94.80	8	95.86	94.50	-5	4,795	-0.10%
2024/03/06	17	97.53	82	97.05	96.60	-65	4,979	-1.31%
2024/03/05	0	98.40	4	97.70	98.20	-4	5,126	-0.08%
2024/03/04	10	100.30	3	100.13	98.80	7	5,534	0.13%
2024/03/01	4	99.15	2	99.10	99.20	2	5,826	0.03%
2024/02/29	4.1	97.73	3	97.60	97.50	1.1	5,932	0.02%
2024/02/27	16	99.57	4	98.90	98.50	12	6,012	0.20%
2024/02/26	8.1	100.92	3	100.27	99.20	5.1	6,141	0.08%
2024/02/23	3	104.83	5	104.60	104.00	-2	6,391	-0.03%
2024/02/22	27	105.39	26	104.04	105.50	1	6,602	0.02%
2024/02/21	11	108.91	4	107.50	105.00	7	7,258	0.10%
2024/02/20	10	108.20	2	107.00	108.50	8	7,428	0.11%
2024/02/19	2	104.75	1	106.50	105.50	1	7,523	0.01%
2024/02/16	3	102.00	2.1	103.05	103.00	0.9	7,920	0.01%
2024/02/15	1	100.50	1	101.00	101.50	0	8,435	0.00%
2024/02/05	9	100.42	4	100.58	99.20	5	8,495	0.06%
2024/02/02	14	101.23	21	100.74	101.50	-7	8,506	-0.08%
2024/02/01	4	97.90	0	0.00	96.50	4	8,497	0.05%
2024/01/31	2	102.75	2	103.50	99.10	0	8,589	0.00%
2024/01/30	3	99.87	0	0.00	99.10	3	8,697	0.03%
2024/01/29	2	99.75	0	0.00	101.00	2	8,867	0.02%
2024/01/26	3	100.77	0	0.00	99.80	3	8,900	0.03%
2024/01/25	2	102.00	1	100.50	100.50	1	8,998	0.01%
2024/01/24	10	103.90	1	102.50	102.00	9	8,974	0.10%
2024/01/23	8	105.62	9	106.11	108.00	-1	8,928	-0.01%
2024/01/22	24	99.30	10	98.94	100.50	14	8,854	0.16%
2024/01/19	15	97.62	29	97.31	97.60	-14	8,852	-0.16%
2024/01/18	4	98.18	1	97.90	97.80	3	8,842	0.03%
2024/01/17	10	98.80	0	0.00	98.80	10	8,872	0.11%
2024/01/16	1	100.50	13	100.96	101.00	-12	8,856	-0.14%
2024/01/15	2	102.50	0	0.00	102.50	2	8,851	0.02%
2024/01/12	15	103.50	0	0.00	103.00	15	8,893	0.17%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	1	102.50	16	103.25	105.00	-15	9,070	-0.17%
2024/01/08	4	106.13	1	104.50	104.00	3	9,124	0.03%
2024/01/05	6	106.42	0	0.00	106.50	6	9,115	0.07%
2024/01/04	1	104.50	1	104.50	106.00	0	9,105	0.00%
2024/01/03	2	106.00	6	105.92	106.00	-4	9,143	-0.04%
2024/01/02	9.1	108.00	1	109.50	107.50	8.1	9,154	0.09%
2023/12/29	6	112.25	4	112.13	112.50	2	9,151	0.02%
2023/12/28	8	112.81	1	110.50	110.50	7	9,127	0.08%
2023/12/27	4	113.38	8.1	112.45	113.00	-4.1	9,171	-0.04%
2023/12/26	5	110.00	3	110.00	108.50	2	9,062	0.02%
2023/12/25	1	108.50	5	107.50	108.00	-4	9,049	-0.04%
2023/12/22	14	108.79	1	109.00	108.50	13	9,165	0.14%
2023/12/21	7	108.43	7	109.57	108.50	0	9,157	0.00%
2023/12/20	1.1	112.05	1	113.50	112.50	0.1	9,099	0.00%
2023/12/19	1.1	112.45	0	0.00	112.50	1.1	9,077	0.01%
2023/12/18	9	115.83	0	0.00	114.50	9	9,072	0.10%
2023/12/15	0	0.00	8	116.56	114.00	-8	9,089	-0.09%
2023/12/14	7	118.00	0.1	117.00	116.50	6.9	9,164	0.08%
2023/12/13	7	116.79	1	116.50	116.50	6	9,494	0.06%
2023/12/12	3	117.83	10.2	118.05	117.50	-7.2	9,528	-0.08%
2023/12/11	4	119.38	0	119.00	119.50	4	9,534	0.04%
2023/12/08	8	122.00	0	0.00	121.50	8	9,510	0.08%
2023/12/07	10	121.05	4.4	121.36	121.50	5.6	9,597	0.06%
2023/12/06	19	123.42	0	0.00	122.50	19	9,693	0.20%
2023/12/05	32	123.75	32	124.22	123.00	0	9,620	0.00%
2023/12/04	6	125.17	5	125.30	124.00	1	9,548	0.01%
2023/12/01	11	128.64	2	130.00	126.50	9	9,487	0.09%
2023/11/30	21	130.50	20	130.98	129.00	1	9,439	0.01%
2023/11/29	19	130.74	41	133.11	129.00	-22	9,273	-0.24%
2023/11/28	18	125.92	28.5	128.20	132.50	-10.5	8,835	-0.12%
2023/11/27	6	121.83	2.1	123.45	120.50	3.9	8,525	0.05%
2023/11/24	6	125.83	2	125.50	125.00	4	8,391	0.05%
2023/11/22	40.1	124.73	40	124.46	123.50	0.1	8,077	0.00%
2023/11/21	4	119.62	8	119.13	120.00	-4	7,731	-0.05%
2023/11/20	55.2	117.74	206.2	119.14	118.50	-151	7,474	-2.02%	大賣/鉅額交易
2023/11/17	17.4	108.04	32.5	110.17	114.00	-15.1	6,753	-0.22%
2023/11/16	98	101.64	48.1	101.78	104.00	49.9	6,357	0.78%
2023/11/15	138.4	98.04	33	100.01	101.00	105.4	6,083	1.73%	大買/鉅額交易
2023/11/14	6	93.75	24.5	92.41	95.00	-18.5	5,613	-0.33%
2023/11/13	1	85.80	3	86.67	87.40	-2	5,040	-0.04%
2023/11/10	1	85.30	5	86.34	86.70	-4	4,932	-0.08%
2023/11/09	1	86.10	2.1	86.84	86.20	-1.1	4,887	-0.02%
2023/11/08	12	86.10	5	86.06	85.20	7	4,798	0.15%
2023/11/07	11	85.69	15	86.77	87.80	-4	4,648	-0.09%
2023/11/06	8.5	84.78	26	84.89	84.60	-17.5	4,454	-0.39%
2023/11/03	0	0.00	1	82.20	82.30	-1	4,269	-0.02%
2023/11/02	8.1	82.95	10	82.53	82.50	-1.9	4,213	-0.05%
2023/11/01	3.1	81.39	2	81.75	81.90	1.1	4,076	0.03%
2023/10/31	3	82.47	8	80.79	80.60	-5	4,025	-0.12%
2023/10/30	1	79.90	12	82.21	81.60	-11	3,916	-0.28%
2023/10/27	3	78.67	2	78.00	77.60	1	3,800	0.03%
2023/10/26	2	80.30	0	79.60	78.80	2	3,783	0.05%
2023/10/25	0	0.00	1	81.30	81.10	-1	3,776	-0.03%
2023/10/24	0	0.00	4	79.40	79.20	-4	3,782	-0.11%
2023/10/23	0	0.00	3	80.20	79.40	-3	3,764	-0.08%
2023/10/20	2	80.30	2	81.80	80.70	0	3,753	0.00%
2023/10/19	6	80.88	6.6	82.11	82.00	-0.6	3,700	-0.02%
2023/10/18	14	79.98	0	0.00	79.70	14	3,577	0.39%
2023/10/17	7	81.03	4	80.38	79.50	3	3,552	0.08%
2023/10/16	1.4	77.09	3	77.20	77.00	-1.6	3,472	-0.05%
2023/10/13	2	79.60	0	0.00	78.60	2	3,450	0.06%
2023/10/12	4.2	78.95	3	79.43	78.70	1.2	3,452	0.03%
2023/10/11	4	80.33	6	81.62	78.80	-2	3,445	-0.06%
2023/10/06	2	81.75	3	81.80	81.20	-1	3,413	-0.03%
2023/10/05	1.2	79.35	1	81.00	80.90	0.2	3,374	0.01%
2023/10/04	4	79.23	1	79.30	79.20	3	3,337	0.09%
2023/10/03	3.5	79.16	9	80.32	80.50	-5.5	3,340	-0.16%
2023/10/02	0	0.00	1	76.40	76.40	-1	3,217	-0.03%
2023/09/27	5	79.14	3	79.87	77.80	2	3,180	0.06%
2023/09/26	9	78.36	5	77.56	77.40	4	3,067	0.13%
2023/09/25	3	78.83	1	78.60	78.00	2	3,066	0.07%
2023/09/22	3	77.67	8	77.56	78.70	-5	3,059	-0.16%
2023/09/21	7	80.14	6	79.20	78.70	1	3,040	0.03%
2023/09/20	14	81.54	7	80.24	79.10	7	2,972	0.24%
2023/09/19	6	82.10	11	81.23	81.40	-5	2,883	-0.17%
2023/09/18	16	82.91	36	82.51	82.30	-20	2,756	-0.73%
2023/09/15	1	78.80	6	79.08	78.70	-5	2,391	-0.21%
2023/09/14	7.5	77.81	11	78.34	78.40	-3.5	2,341	-0.15%
2023/09/13	8	75.84	9	76.74	76.90	-1	2,285	-0.04%
2023/09/12	8	76.64	6	75.93	76.00	2	2,250	0.09%
2023/09/11	16	77.29	18	78.03	79.00	-2	2,131	-0.09%
2023/09/06	10	75.67	2	75.35	74.80	8	2,032	0.39%
2023/09/05	9	76.34	9	76.38	75.00	0	1,975	0.00%
2023/09/04	8	73.76	12	73.59	73.70	-4	1,790	-0.22%
2023/09/01	2	72.10	3	72.67	72.00	-1	1,787	-0.06%
2023/08/31	0	71.70	4	72.40	72.40	-4	1,793	-0.22%
2023/08/30	1	71.10	2	71.20	71.40	-1	1,794	-0.06%
2023/08/28	3	69.40	0	0.00	68.60	3	1,803	0.17%
2023/08/22	0	0.00	1	69.50	69.40	-1	1,941	-0.05%
2023/08/21	0	70.10	0	0.00	69.50	0	1,967	0.00%
2023/08/18	1	70.20	0	0.00	70.00	1	2,004	0.05%
2023/08/17	2	70.55	5	70.64	71.10	-3	2,020	-0.15%
2023/08/16	2	69.75	1	70.20	69.40	1	2,040	0.05%
2023/08/15	0	69.50	1	69.60	69.30	-1	2,055	-0.05%
2023/08/14	1	67.30	3	65.88	65.70	-2	2,073	-0.10%
2023/08/11	2	68.90	0	0.00	68.60	2	2,086	0.10%
2023/08/10	3	71.00	6	72.37	69.40	-3	2,148	-0.14%
2023/08/09	2	69.30	1	70.00	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	1.1	71.15	4	71.60	72.00	-2.9	2,154	-0.13%
2023/08/04	0.2	71.80	9	71.67	72.10	-8.9	2,211	-0.40%
2023/08/02	0	0.00	7	72.43	72.10	-7	2,278	-0.31%
2023/08/01	1	73.00	2	73.30	73.00	-1	2,412	-0.04%
2023/07/31	15	73.02	0	0.00	71.50	15	2,432	0.62%
2023/07/28	9	73.24	1	73.10	73.10	8	2,435	0.33%
2023/07/27	13	72.72	5	71.62	72.50	8	2,419	0.33%
2023/07/26	0	0.00	0	70.00	68.80	0	2,367	0.00%
2023/07/25	0	0.00	1	69.80	69.70	-1	2,435	-0.04%
2023/07/24	2	70.20	0	0.00	69.80	2	2,434	0.08%
2023/07/21	1	72.00	2	71.20	71.90	-1	2,454	-0.04%
2023/07/20	1	73.30	1	72.60	72.90	0	2,510	0.00%
2023/07/19	1	71.60	0	0.00	70.70	1	2,488	0.04%
2023/07/13	2	70.60	0	0.00	71.30	2	2,744	0.07%
2023/07/12	0	0.00	2	71.70	71.70	-2	2,812	-0.07%
2023/07/11	1	72.80	0	0.00	71.90	1	2,972	0.03%
2023/07/10	4.1	73.01	0	0.00	72.00	4.1	3,122	0.13%
2023/07/04	1	77.20	1	78.30	78.50	0	4,011	0.00%
2023/07/03	0	0.00	5	77.68	77.20	-5	4,030	-0.12%
2023/06/29	3	79.50	1	78.80	79.10	2	4,028	0.05%
2023/06/28	0	0.00	1	78.30	78.20	-1	4,063	-0.02%
2023/06/26	2	79.20	0	0.00	78.80	2	4,126	0.05%
2023/06/20	4.1	80.17	0.1	80.60	79.80	4	4,207	0.10%
2023/06/19	10	82.81	0	0.00	81.90	10	4,287	0.23%
2023/06/16	0	0.00	0	81.70	82.30	0	4,546	0.00%
2023/06/15	1	82.20	0	0.00	82.10	1	4,682	0.02%
2023/06/14	0.1	83.40	3	84.37	83.00	-2.9	4,689	-0.06%
2023/06/13	1	85.00	0	0.00	85.00	1	4,690	0.02%
2023/06/12	5	85.40	2	85.40	85.50	3	4,682	0.06%
2023/06/09	1	82.70	0	0.00	82.50	1	4,657	0.02%
2023/06/08	1.1	82.68	1	83.30	82.30	0.1	4,711	0.00%
2023/06/07	0	0.00	2	84.50	84.50	-2	4,753	-0.04%
2023/06/06	2	82.70	1	82.80	82.10	1	4,774	0.02%
2023/06/05	1	84.40	1	85.00	84.30	0	4,783	0.00%
2023/06/01	1	83.50	5	83.54	83.20	-4	4,809	-0.08%
2023/05/31	6	84.90	4	85.28	85.00	2	4,830	0.04%
2023/05/30	0.2	83.10	0	0.00	84.00	0.2	4,864	0.00%
2023/05/29	0	0.00	2	83.65	83.70	-2	4,962	-0.04%
2023/05/26	0	0.00	8	81.98	81.70	-8	5,002	-0.16%
2023/05/25	2.1	83.05	6	82.83	82.90	-3.9	4,997	-0.08%
2023/05/24	4.1	82.96	2	82.15	83.20	2.1	5,067	0.04%
2023/05/23	2.1	82.10	2	82.05	82.40	0.1	5,182	0.00%
2023/05/22	8	81.03	3	81.20	81.00	5	5,231	0.10%
2023/05/19	3.2	79.94	0	0.00	80.10	3.2	5,370	0.06%
2023/05/18	3	79.40	0	0.00	79.70	3	5,492	0.05%
2023/05/17	1	78.60	11	78.37	78.70	-10	5,465	-0.18%
2023/05/16	18	77.59	22	77.56	77.10	-4	5,439	-0.07%
2023/05/15	1	74.20	1.2	74.19	74.30	-0.2	5,379	0.00%
2023/05/12	2	74.40	0	74.50	74.20	2	5,372	0.04%
2023/05/11	0	0.00	2	75.15	74.10	-2	5,389	-0.04%
2023/05/10	1.1	75.35	1	76.20	75.70	0.1	5,416	0.00%
2023/05/09	1	74.30	0	0.00	73.80	1	5,407	0.02%
2023/05/08	6	77.30	4	76.53	76.00	2	5,381	0.04%
2023/05/05	2.2	79.59	0	0.00	80.50	2.2	5,271	0.04%
2023/05/04	5	78.10	0	0.00	78.00	5	5,318	0.09%
2023/05/03	0	0.00	4	79.05	78.50	-4	5,364	-0.07%
2023/05/02	0	79.67	0	0.00	79.80	0	5,400	0.00%
2023/04/28	4	80.15	2	80.45	79.10	2	5,442	0.04%
2023/04/27	2	79.10	0	78.30	78.90	2	5,371	0.04%
2023/04/26	0	0.00	6	77.35	78.70	-6	5,359	-0.11%
2023/04/25	5	81.18	2	83.00	79.00	3	5,334	0.06%
2023/04/24	0	81.70	1	82.50	82.20	-1	5,277	-0.02%
2023/04/21	2	84.20	3	82.93	81.50	-1	5,285	-0.02%
2023/04/20	3	83.43	3	83.77	83.20	0	5,273	0.00%
2023/04/19	13	85.83	7	85.27	85.10	6	5,294	0.11%
2023/04/18	15	87.98	6	88.92	87.80	9	5,295	0.17%
2023/04/17	6	89.80	7	90.49	89.30	-1	5,247	-0.02%
2023/04/14	22	89.64	14	90.24	89.40	8	5,271	0.15%
2023/04/13	7	88.13	6	89.28	87.80	1	5,269	0.02%
2023/04/12	28	91.11	24.3	91.12	91.40	3.7	5,117	0.07%
2023/04/11	11.5	86.07	21	86.01	86.90	-9.5	4,723	-0.20%
2023/04/10	6	81.53	5	82.26	81.70	1	4,506	0.02%
2023/04/07	28	80.73	36	83.31	83.00	-8	4,459	-0.18%
2023/04/06	1	75.40	0	0.00	78.00	1	4,231	0.02%
2023/03/31	1	78.00	0	78.00	77.50	1	4,214	0.02%
2023/03/30	0	0.00	2	77.50	77.50	-2	4,218	-0.05%
2023/03/29	0.2	78.80	0	0.00	77.10	0.2	4,226	0.00%
2023/03/28	0	79.34	0	0.00	78.80	0	4,247	0.00%
2023/03/27	2	78.70	2	79.60	78.50	0	4,226	0.00%
2023/03/24	1	78.00	0.1	78.73	78.50	0.9	4,260	0.02%
2023/03/23	5.1	77.38	0	0.00	77.50	5.1	4,255	0.12%
2023/03/22	4	79.53	6	79.35	78.80	-2	4,202	-0.05%
2023/03/21	22.1	82.36	23	82.39	80.90	-0.9	4,105	-0.02%
2023/03/20	5	79.46	23	79.00	81.00	-18	3,858	-0.47%
2023/03/17	0.1	75.99	1	76.30	76.00	-0.9	3,720	-0.02%
2023/03/16	3.1	75.12	4	74.68	74.60	-0.9	3,706	-0.02%
2023/03/15	3.8	75.59	2.1	76.44	74.70	1.7	3,719	0.04%
2023/03/14	2.1	75.02	0.1	77.00	74.80	2	3,704	0.05%
2023/03/13	5.1	74.08	7.1	74.87	76.30	-2	3,722	-0.05%
2023/03/10	5.1	74.92	12	74.68	74.20	-7	3,704	-0.19%
2023/03/09	0	77.00	6	76.88	76.30	-6	3,732	-0.16%
2023/03/08	0	75.90	0	0.00	76.10	0	3,713	0.00%
2023/03/07	7.6	75.90	1	76.10	76.10	6.6	3,711	0.18%
2023/03/06	1.4	75.79	3.2	76.83	75.80	-1.8	3,708	-0.05%
2023/03/03	1	75.30	0.2	75.30	75.00	0.8	3,693	0.02%
2023/03/02	3	75.53	2	75.10	74.70	1	3,712	0.03%
2023/03/01	9	75.67	8	75.76	76.90	1	3,645	0.03%
2023/02/24	6	72.48	3	72.30	71.90	3	3,589	0.08%
2023/02/23	1.5	74.03	1.1	73.51	74.20	0.4	3,562	0.01%
2023/02/22	10	73.92	7	74.43	73.20	3	3,597	0.08%
2023/02/21	20	77.04	12.1	77.26	77.00	7.9	3,620	0.22%
2023/02/20	11	73.90	12	74.27	75.20	-1	3,691	-0.03%
2023/02/17	10	73.68	6	73.67	74.00	4	4,151	0.10%
2023/02/16	6.5	72.88	21.5	72.26	72.60	-14.9	4,027	-0.37%
2023/02/15	3	68.10	11	68.24	68.60	-8	4,068	-0.20%
2023/02/14	6	69.63	0.1	70.63	69.50	5.9	4,204	0.14%
2023/02/13	0	69.70	0	0.00	70.30	0	4,815	0.00%
2023/02/10	0.2	70.00	0	0.00	69.50	0.2	5,014	0.00%
2023/02/09	5	70.66	11	71.32	70.50	-6	5,118	-0.12%
2023/02/08	8	70.99	10	71.67	71.50	-2	5,150	-0.04%
2023/02/07	1	70.30	6.1	70.55	70.70	-5.1	5,122	-0.10%
2023/02/06	2	69.00	1	70.90	68.80	1	5,101	0.02%
2023/02/03	1	69.50	1.1	69.28	69.60	-0.1	5,106	0.00%
2023/02/02	16	70.22	7	70.04	70.30	9	5,155	0.17%
2023/02/01	3.1	67.82	5	68.52	68.40	-1.9	5,177	-0.04%
2023/01/31	2.2	66.45	0	0.00	66.90	2.2	5,197	0.04%
2023/01/30	0	65.30	10	64.77	65.50	-10	5,194	-0.19%
2023/01/17	2	62.70	0	0.00	62.60	2	5,189	0.04%
2023/01/16	0	0.00	1	62.40	62.60	-1	5,283	-0.02%
2023/01/13	7	63.41	1	62.70	62.40	6	5,404	0.11%
2023/01/12	0	0.00	2	63.95	63.50	-2	5,475	-0.04%
2023/01/11	2	63.75	1	63.80	64.00	1	5,609	0.02%
2023/01/10	2	63.65	7	63.66	63.40	-5	5,919	-0.08%
2023/01/09	11	63.61	5	63.50	63.50	6	6,065	0.10%
2023/01/06	5	63.20	6	63.17	63.70	-1	6,035	-0.02%
2023/01/05	0	0.00	1	62.10	61.80	-1	5,979	-0.02%
2023/01/04	6	62.92	1	63.20	62.20	5	5,993	0.08%
2023/01/03	7	62.21	15	62.23	62.60	-8	5,910	-0.14%
2022/12/30	7	58.70	7	59.13	58.60	0	5,788	0.00%
2022/12/29	1	58.20	1	58.70	58.80	0	5,809	0.00%
2022/12/28	1	59.00	0	0.00	58.20	1	5,845	0.02%
2022/12/27	13	60.50	9	60.49	59.80	4	5,866	0.07%
2022/12/26	0	0.00	1	58.90	58.70	-1	5,817	-0.02%
2022/12/23	6	57.60	2	58.70	59.40	4	5,829	0.07%
2022/12/22	2	57.30	2	57.60	58.10	0	5,827	0.00%
2022/12/21	1	57.00	9	57.01	56.60	-8	5,854	-0.14%
2022/12/20	3.2	57.04	1	57.00	56.50	2.2	5,857	0.04%
2022/12/19	3.2	59.38	1	59.30	59.50	2.2	5,850	0.04%
2022/12/16	8	60.78	1	60.40	60.50	7	5,835	0.12%
2022/12/15	1	62.60	0	0.00	62.60	1	5,786	0.02%
2022/12/12	0	0.00	1	62.70	62.60	-1	5,742	-0.02%
2022/12/09	0	0.00	2	64.05	63.70	-2	5,724	-0.03%
2022/12/07	0	0.00	4	66.79	64.30	-4	5,716	-0.07%
2022/12/06	2	66.00	0	0.00	66.10	2	5,696	0.04%
2022/12/05	3	68.33	1	68.60	68.20	2	5,685	0.04%
2022/12/02	2	67.71	1	68.20	68.00	1	5,654	0.02%
2022/12/01	1	68.00	2.2	67.81	68.00	-1.2	5,641	-0.02%
2022/11/30	0	65.33	3	65.57	65.70	-3	5,581	-0.05%
2022/11/29	1	64.30	5	64.50	64.30	-4	5,610	-0.07%
2022/11/28	0	0.00	1	64.90	64.90	-1	5,614	-0.02%
2022/11/25	3	66.13	2	65.75	65.20	1	5,617	0.02%
2022/11/24	6	66.05	5	65.84	66.10	1	5,615	0.02%
2022/11/23	3.1	64.17	3	64.23	64.30	0.1	5,568	0.00%
2022/11/22	2	63.50	1	64.50	63.60	1	5,568	0.02%
2022/11/21	1.2	66.68	0.3	66.70	65.50	1	5,547	0.02%
2022/11/18	3.1	68.63	2	68.65	67.60	1.1	5,540	0.02%
2022/11/17	15	68.54	8	69.04	68.30	7	5,558	0.13%
2022/11/16	10	67.46	10	67.08	69.00	0	5,487	0.00%
2022/11/15	30.2	63.04	40	64.29	67.40	-9.8	5,320	-0.18%
2022/11/14	8	67.50	6	67.50	67.50	2	4,863	0.04%
2022/11/11	10	76.72	14.1	76.85	75.00	-4.1	4,998	-0.08%
2022/11/10	8	75.18	25	75.77	75.00	-17	4,862	-0.35%
2022/11/09	77	77.51	57	77.31	76.80	20	4,819	0.42%
2022/11/08	3	72.73	27	75.87	76.50	-24	4,351	-0.55%
2022/11/07	5	68.84	2	69.65	69.60	3	4,334	0.07%
2022/11/04	2	65.65	0	0.00	66.60	2	4,277	0.05%
2022/11/03	0	0.00	1	67.00	67.00	-1	4,307	-0.02%
2022/11/02	0	0.00	4	68.48	67.80	-4	4,309	-0.09%
2022/11/01	14	68.12	18	68.10	68.00	-4	4,366	-0.09%
2022/10/31	26	69.50	20	69.45	68.50	6	4,354	0.14%
2022/10/28	3	70.47	3	67.00	67.00	0	4,338	0.00%
2022/10/27	4	72.48	4	71.97	72.90	0	4,307	0.00%
2022/10/26	1	69.00	5	69.92	70.00	-4	4,326	-0.09%
2022/10/25	3	69.77	3	69.20	68.60	0	4,422	0.00%
2022/10/24	7	71.33	8.4	71.78	69.50	-1.4	4,469	-0.03%
2022/10/21	5.7	72.23	9	72.97	69.90	-3.3	4,596	-0.07%
2022/10/20	7.2	73.56	6	74.08	74.00	1.2	4,546	0.03%
2022/10/19	9	73.76	11.4	73.78	74.90	-2.4	4,500	-0.05%
2022/10/18	19.8	73.29	37.2	73.39	74.00	-17.4	4,386	-0.40%
2022/10/17	31.4	69.28	20	69.92	70.80	11.4	4,107	0.28%
2022/10/14	2	64.71	1	65.20	65.60	1	3,981	0.03%
2022/10/13	0.1	62.90	5	62.40	60.00	-4.9	4,016	-0.12%
2022/10/12	0	0.00	0.1	65.00	65.70	-0.1	4,029	0.00%
2022/10/11	0	0.00	2.1	65.95	65.40	-2.1	4,023	-0.05%
2022/10/07	1.7	68.72	2	67.90	67.90	-0.3	4,017	-0.01%
2022/10/06	2.1	67.15	1	68.20	68.00	1.1	4,013	0.03%
2022/10/05	2.4	66.58	3	66.37	67.20	-0.6	4,016	-0.01%
2022/10/04	1	65.00	1	64.40	64.80	0	4,013	0.00%
2022/10/03	1	61.70	0	0.00	61.70	1	4,018	0.02%
2022/09/28	3.1	61.93	2	60.00	59.70	1.1	4,243	0.03%
2022/09/27	0	61.60	3	61.10	62.70	-3	4,281	-0.07%
2022/09/26	0.3	63.85	2	61.85	60.80	-1.7	4,336	-0.04%
2022/09/23	0	0.00	1	66.20	66.20	-1	4,392	-0.02%
2022/09/22	0.2	67.50	2	67.20	67.30	-1.8	4,441	-0.04%
2022/09/21	0.1	68.30	0.1	68.40	68.20	0	4,466	0.00%
2022/09/20	0.1	69.10	0	0.00	68.70	0.1	4,489	0.00%
2022/09/19	0.1	69.00	1	68.90	68.60	-0.9	4,527	-0.02%
2022/09/16	0.1	69.80	0	0.00	69.50	0.1	4,574	0.00%
2022/09/15	11	71.57	0	0.00	71.00	11	4,639	0.24%
2022/09/14	0.2	69.80	0	0.00	71.10	0.2	4,722	0.00%
2022/09/13	1	71.00	1	72.40	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	1.3	69.31	1	69.80	69.90	0.3	4,964	0.01%
2022/09/07	2	68.50	1	68.20	68.30	1	4,991	0.02%
2022/09/06	3.1	70.74	3	70.10	69.50	0.1	4,993	0.00%
2022/09/05	14.1	72.61	2	72.85	71.90	12.1	4,984	0.24%
2022/09/02	0	0.00	1	77.00	76.10	-1	4,963	-0.02%
2022/09/01	3.1	75.43	0	0.00	75.10	3.1	4,958	0.06%
2022/08/31	1	76.10	1	77.00	77.00	0	4,952	0.00%
2022/08/30	0	75.20	1	75.40	74.90	-1	4,964	-0.02%
2022/08/29	1.1	74.45	0	74.70	74.30	1.1	4,984	0.02%
2022/08/26	5	78.26	2.1	78.50	77.30	2.9	4,987	0.06%
2022/08/25	1	78.00	2	78.65	78.10	-1	5,040	-0.02%
2022/08/24	0.1	78.00	3	78.57	78.00	-2.9	5,252	-0.06%
2022/08/23	2	76.60	1	76.30	76.60	1	5,210	0.02%
2022/08/22	2.1	78.51	3	78.40	77.80	-0.9	5,185	-0.02%
2022/08/19	0	78.10	5	78.70	77.90	-5	5,145	-0.10%
2022/08/18	6.2	78.21	6.4	77.02	77.80	-0.2	5,075	0.00%
2022/08/17	1.1	76.36	1	76.10	75.10	0.1	4,915	0.00%
2022/08/16	3.4	77.77	4	77.35	76.00	-0.6	4,912	-0.01%
2022/08/15	8	78.08	12	78.11	78.50	-4	4,862	-0.08%
2022/08/12	11.1	74.27	5.2	75.24	75.20	5.9	4,746	0.12%
2022/08/11	5.2	71.09	2	71.05	70.80	3.2	4,603	0.07%
2022/08/10	2	69.05	4	69.53	70.60	-2	4,606	-0.04%
2022/08/09	0.1	69.49	0	0.00	68.90	0.1	4,544	0.00%
2022/08/08	3	68.40	4	68.85	69.50	-1	4,547	-0.02%
2022/08/05	4.1	67.28	2	67.30	67.30	2.1	4,483	0.05%
2022/08/04	1.1	65.65	0	0.00	66.70	1.1	4,484	0.02%
2022/08/03	2.3	67.94	3	67.63	67.70	-0.7	4,456	-0.01%
2022/08/02	9	67.83	10	66.97	66.60	-1	4,450	-0.02%
2022/08/01	40.1	69.86	4.5	70.16	69.90	35.6	4,395	0.81%
2022/07/29	41.1	75.21	301.6	75.33	74.10	-260.5	4,285	-6.08%	大賣/鉅額交易
2022/07/28	33.3	77.69	93	78.38	76.60	-59.8	4,233	-1.41%
2022/07/27	23	96.71	1	96.90	96.70	22	4,070	0.54%
2022/07/26	4	96.55	3	98.27	96.20	1	4,018	0.02%
2022/07/25	12	100.33	0	0.00	99.00	12	4,036	0.30%
2022/07/22	3	103.50	1	102.00	101.50	2	4,072	0.05%
2022/07/21	6	101.58	4	102.38	102.50	2	4,139	0.05%
2022/07/20	10.1	101.31	7.5	101.33	101.00	2.6	4,284	0.06%
2022/07/19	0.6	97.42	2	96.65	98.60	-1.4	4,288	-0.03%
2022/07/18	1	94.50	5	94.14	95.60	-4	4,245	-0.09%
2022/07/15	1	90.40	3	91.80	92.10	-2	4,259	-0.05%
2022/07/14	2	90.15	4	90.73	91.00	-2	4,246	-0.05%
2022/07/13	2	90.25	5	89.44	89.30	-3	4,230	-0.07%
2022/07/12	2.1	87.84	2	87.90	86.60	0.1	4,242	0.00%
2022/07/11	3	90.53	3	90.33	90.00	0	4,267	0.00%
2022/07/08	2	90.35	2	90.20	90.60	0	4,246	0.00%
2022/07/07	4	85.23	4	85.78	87.80	0	4,192	0.00%
2022/07/06	4	87.45	5	87.68	86.20	-1	4,143	-0.02%
2022/07/05	6	85.42	4	86.00	86.50	2	4,142	0.05%
2022/07/04	0	0.00	2	84.00	83.70	-2	4,137	-0.05%
2022/07/01	11.1	87.93	20	83.11	81.90	-8.9	4,170	-0.21%
2022/06/30	11.1	90.80	4	90.60	90.00	7.1	4,076	0.17%
2022/06/29	0	0.00	8	93.60	93.80	-8	4,020	-0.20%
2022/06/28	2	95.65	3	94.97	94.70	-1	3,986	-0.03%
2022/06/27	1	95.20	5	97.28	97.10	-4	3,975	-0.10%
2022/06/24	4	94.20	1	93.50	93.70	3	3,952	0.08%
2022/06/23	8.1	91.77	8	92.66	91.70	0.1	3,908	0.00%
2022/06/22	5.1	94.24	7	93.81	91.70	-1.9	3,866	-0.05%
2022/06/21	10	97.88	8	95.90	97.50	2	3,801	0.05%
2022/06/20	13.2	96.53	5	95.78	93.60	8.2	3,775	0.22%
2022/06/17	4.1	102.66	10	105.10	102.00	-5.9	3,668	-0.16%
2022/06/16	2	113.50	2	110.50	107.00	0	3,615	0.00%
2022/06/15	10	113.45	6	112.67	112.50	4	3,608	0.11%
2022/06/14	1	115.50	1	115.50	116.00	0	3,636	0.00%
2022/06/13	2	115.00	2.2	115.45	115.00	-0.2	3,650	-0.01%
2022/06/10	1.1	117.45	1	116.00	118.00	0.1	3,665	0.00%
2022/06/09	1	117.51	0	0.00	117.50	1	3,667	0.03%
2022/06/08	5	119.70	5	121.20	118.50	0	3,680	0.00%
2022/06/07	3	120.00	3	121.00	120.00	0	3,688	0.00%
2022/06/06	0	119.00	1	117.50	119.00	-1	3,691	-0.03%
2022/06/02	6	118.92	2	120.00	119.00	4	3,742	0.11%
2022/06/01	11	121.63	17.1	122.06	121.00	-6.1	3,709	-0.16%
2022/05/31	1	115.00	1	115.00	115.00	0	3,485	0.00%
2022/05/30	0	114.00	0	0.00	114.00	0	3,492	0.00%
2022/05/27	1	112.50	1	112.00	111.50	0	3,558	0.00%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/25	2	110.00	2	110.00	110.00	0	3,758	0.00%
2022/05/24	5	110.20	2	111.00	109.50	3	4,117	0.07%
2022/05/23	2.1	114.21	1	114.50	113.00	1.1	4,198	0.03%
2022/05/20	15	119.00	2	116.50	115.50	13	4,183	0.31%
2022/05/19	5	117.20	3	116.50	118.50	2	4,166	0.05%
2022/05/18	31	117.86	15	118.90	118.50	16	4,147	0.39%
2022/05/17	1	114.50	3	115.33	115.00	-2	4,103	-0.05%
2022/05/16	2	114.25	0	0.00	113.00	2	4,113	0.05%
2022/05/13	6	117.00	0	0.00	115.00	6	4,163	0.14%
2022/05/12	4	115.00	3	115.17	114.50	1	4,183	0.02%
2022/05/11	22.1	117.08	1	116.00	114.50	21.1	4,171	0.51%
2022/05/10	29	116.29	4	115.00	117.50	25	4,182	0.60%
2022/05/09	2	114.25	21	115.98	113.00	-19	4,171	-0.46%
2022/05/06	22	116.59	0	0.00	117.00	22	4,173	0.53%
2022/05/05	2	120.50	2	120.75	119.50	0	4,177	0.00%
2022/05/04	2	117.76	21	118.07	119.00	-19	4,159	-0.46%
2022/05/03	6	116.75	1	117.00	117.00	5	4,139	0.12%
2022/04/29	0	0.00	3	118.17	116.00	-3	4,183	-0.07%
2022/04/28	4.1	114.61	5	115.10	115.50	-0.9	4,171	-0.02%
2022/04/27	64	113.91	12	115.04	116.00	52	4,117	1.26%
2022/04/26	26	122.08	69	122.82	119.00	-43	4,020	-1.07%
2022/04/25	1.1	116.18	52	117.00	118.50	-50.9	3,885	-1.31%
2022/04/22	55	122.55	53	122.01	122.00	2	3,870	0.05%
2022/04/21	90	126.56	134	124.22	125.50	-44	3,937	-1.12%	大賣/
2022/04/20	3	121.50	5	122.50	122.50	-2	3,919	-0.05%
2022/04/19	5	121.50	0	0.00	121.00	5	4,027	0.12%
2022/04/18	1	122.50	5	122.60	122.50	-4	4,064	-0.10%
2022/04/15	10.1	125.74	3	125.50	122.50	7.1	4,097	0.17%
2022/04/14	6	128.42	3	128.83	129.00	3	4,152	0.07%
2022/04/13	25.2	128.10	26	127.25	128.50	-0.8	4,267	-0.02%
2022/04/12	1.1	127.41	6	127.50	128.00	-4.9	4,364	-0.11%
2022/04/11	14	128.57	15	128.93	126.00	-1	4,512	-0.02%
2022/04/08	7	131.00	2.1	131.26	131.00	5	4,545	0.11%
2022/04/07	22.3	136.75	10	132.30	131.00	12.2	4,502	0.27%
2022/04/06	1.1	142.54	3	142.50	142.50	-1.9	4,416	-0.04%
2022/04/01	1	143.52	1	144.50	145.00	0	4,538	0.00%
2022/03/31	9	146.94	10	147.40	146.00	-1	4,634	-0.02%
2022/03/30	1	149.00	0	0.00	148.00	1	4,706	0.02%
2022/03/29	3	148.67	1	148.00	148.00	2	4,718	0.04%
2022/03/28	8	147.25	2	147.50	147.00	6	4,760	0.13%
2022/03/25	5.1	151.49	0	0.00	149.50	5.1	4,806	0.11%
2022/03/24	9	150.39	5	151.10	152.00	4	4,901	0.08%
2022/03/23	5	150.60	8	150.75	151.50	-3	4,982	-0.06%
2022/03/22	7	147.79	6	148.67	148.00	1	5,150	0.02%
2022/03/21	20	150.18	19	151.45	150.00	1	5,207	0.02%
2022/03/18	5	148.60	5	148.60	149.00	0	5,238	0.00%
2022/03/17	69	147.75	64.1	148.04	148.00	4.9	5,245	0.09%
2022/03/16	21	144.19	11	144.91	145.00	10	5,277	0.19%
2022/03/15	40	144.16	34	143.91	144.00	6	5,332	0.11%
2022/03/14	24	147.71	30	145.82	148.00	-6	5,398	-0.11%
2022/03/11	24	145.04	22	145.14	145.00	2	5,615	0.04%
2022/03/10	5	148.80	5	149.50	148.00	0	5,715	0.00%
2022/03/09	1	146.50	3	146.33	146.00	-2	5,782	-0.03%
2022/03/08	29.1	143.22	37	145.84	142.50	-7.9	5,897	-0.13%
2022/03/07	8	147.75	4	147.88	147.00	4	5,927	0.07%
2022/03/04	1	153.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	4	157.00	0	0.00	156.00	4	6,127	0.07%
2022/03/02	24	156.48	28	156.68	156.50	-4	6,211	-0.06%
2022/03/01	52	153.47	53	153.31	153.50	-1	6,202	-0.02%
2022/02/25	42.1	156.10	40	156.76	152.00	2.1	6,280	0.03%
2022/02/24	50	156.26	41	155.22	156.00	9	6,265	0.14%
2022/02/23	3	153.17	11.2	152.79	154.50	-8.2	6,083	-0.13%
2022/02/22	0	145.75	0	0.00	146.00	0	6,358	0.00%
2022/02/21	0	0.00	2	149.50	149.50	-2	7,504	-0.03%
2022/02/18	0	148.50	0	0.00	150.00	0	8,235	0.00%
2022/02/17	2	149.50	4	148.50	149.50	-2	8,303	-0.02%
2022/02/16	2	147.50	5	149.00	147.50	-3	8,404	-0.04%
2022/02/15	45.2	147.48	9	148.39	146.00	36.2	8,455	0.43%
2022/02/14	9	149.22	15	149.53	149.50	-6	8,475	-0.07%
2022/02/11	19	152.84	31	153.44	152.50	-12	8,516	-0.14%
2022/02/10	4	153.88	16	153.72	153.50	-12	8,699	-0.14%
2022/02/09	7	155.57	5	155.40	156.50	2	8,765	0.02%
2022/02/08	3	152.33	2	151.50	153.00	1	8,868	0.01%
2022/02/07	2	144.50	1	146.00	146.50	1	8,910	0.01%
2022/01/25	5	147.40	5	148.90	145.00	0	9,153	0.00%
2022/01/24	1	146.00	1	148.00	149.50	0	9,426	0.00%
2022/01/21	9	150.89	19	150.39	149.50	-10	9,663	-0.10%
2022/01/20	1	154.00	1	155.50	154.00	0	10,078	0.00%
2022/01/19	12	155.25	22	154.68	155.00	-10	10,230	-0.10%
2022/01/18	17.1	158.68	16	159.38	155.50	1.1	10,457	0.01%
2022/01/17	21.1	156.48	18	154.58	157.50	3.1	10,516	0.03%
2022/01/14	1	150.00	11.2	151.23	152.00	-10.2	10,633	-0.10%
2022/01/13	8	155.38	8.2	156.51	155.00	-0.1	11,031	0.00%
2022/01/12	7	154.71	2	154.25	156.00	5	11,081	0.05%
2022/01/11	2	158.26	0	0.00	159.00	2	11,147	0.02%
2022/01/10	13	160.81	10	161.30	163.50	3	11,206	0.03%
2022/01/07	35	159.67	13	160.15	159.00	22	11,373	0.19%
2022/01/06	6	164.00	13	163.62	163.00	-7	11,458	-0.06%
2022/01/05	20	169.05	9	167.78	167.50	11	11,517	0.10%
2022/01/04	101	175.72	88	172.69	172.50	13	11,520	0.11%	大買/
2022/01/03	9	172.94	12	174.33	176.50	-3	11,503	-0.03%
2021/12/30	4	171.50	7	172.07	171.50	-3	11,577	-0.03%
2021/12/29	4	171.38	12	171.79	171.00	-8	11,897	-0.07%
2021/12/28	29	173.71	23.1	171.94	171.00	5.9	12,314	0.05%
2021/12/27	3	170.50	16	170.03	173.00	-13	12,392	-0.10%
2021/12/24	11	170.05	12.1	170.81	167.50	-1.1	12,543	-0.01%
2021/12/23	33	171.44	2	171.00	170.50	31	12,641	0.25%
2021/12/22	14	172.57	28	173.07	171.00	-14	12,757	-0.11%
2021/12/21	6	171.75	6	172.25	172.50	0	12,817	0.00%
2021/12/20	24	171.52	16.1	172.80	170.50	7.9	12,865	0.06%
2021/12/17	31	170.56	28	171.13	170.00	3	12,878	0.02%
2021/12/16	14	172.11	68	172.57	173.00	-54	12,975	-0.42%
2021/12/15	1	167.50	5.1	165.01	167.50	-4.1	12,895	-0.03%
2021/12/14	75.2	163.66	12	162.25	160.50	63.2	12,907	0.49%
2021/12/13	5	166.40	16	166.38	167.00	-11	12,940	-0.09%
2021/12/10	53	165.16	18	167.64	165.50	35	13,087	0.27%
2021/12/09	30	172.02	116	172.44	169.00	-86	13,075	-0.66%	大賣/
2021/12/08	29	174.55	25	174.40	173.00	4	13,121	0.03%
2021/12/07	25	175.04	19	174.08	173.00	6	13,391	0.04%
2021/12/06	12	171.71	27	173.13	172.50	-15	13,493	-0.11%
2021/12/03	9	169.44	15	170.00	170.50	-6	13,607	-0.04%
2021/12/02	21	167.12	15	168.13	166.50	6	13,776	0.04%
2021/12/01	82	167.22	9	167.78	169.50	73	14,020	0.52%
2021/11/30	19	167.61	33	168.58	166.00	-14	14,345	-0.10%
2021/11/29	75	156.15	25.1	159.35	163.50	49.9	14,557	0.34%
2021/11/26	109	164.33	16	166.78	162.50	93	14,708	0.63%	大買/
2021/11/25	2	169.26	7	169.57	168.00	-5	15,011	-0.03%
2021/11/24	19.1	167.16	14.3	168.52	169.00	4.9	15,081	0.03%
2021/11/23	22.1	171.00	26	172.33	169.00	-4	15,233	-0.03%
2021/11/22	28	175.16	38	175.30	176.50	-10	15,337	-0.07%
2021/11/19	90.2	174.47	82	177.60	172.50	8.2	15,709	0.05%
2021/11/18	221.2	177.57	172.1	179.29	173.50	49.1	15,879	0.31%	大買/大賣/
2021/11/17	44	165.70	241.1	167.95	171.50	-197.1	15,099	-1.31%	大賣/鉅額交易
2021/11/16	43	156.38	60	157.69	156.00	-17	14,940	-0.11%
2021/11/15	7	159.07	28.1	158.36	156.50	-21.1	15,536	-0.14%
2021/11/12	10	154.80	7	155.00	155.00	3	16,770	0.02%
2021/11/11	8	153.94	14	154.00	154.50	-6	16,996	-0.04%
2021/11/10	12.3	155.62	12	153.50	152.50	0.3	17,198	0.00%
2021/11/09	21.1	155.38	17.3	156.37	155.50	3.8	17,489	0.02%
2021/11/08	12.1	151.12	38	151.49	152.00	-25.9	17,513	-0.15%
2021/11/05	20.3	148.29	43	149.33	148.50	-22.7	17,807	-0.13%
2021/11/04	17.4	147.20	25	145.44	144.50	-7.6	18,007	-0.04%
2021/11/03	23.1	146.80	49	146.89	148.50	-25.9	18,247	-0.14%
2021/11/02	36.4	144.93	55	145.77	144.00	-18.6	18,473	-0.10%
2021/11/01	157.3	152.88	34	153.81	150.00	123.3	18,641	0.66%	大買/鉅額交易
2021/10/29	76.4	162.81	26.1	166.94	160.00	50.3	18,846	0.27%
2021/10/28	29	165.16	45.2	166.60	164.00	-16.2	19,154	-0.08%
2021/10/27	31	157.92	116	156.47	158.50	-85	19,858	-0.43%	大賣/
2021/10/26	54	153.03	93.1	154.62	152.50	-39.1	20,775	-0.19%
2021/10/25	13.2	145.97	16	147.38	149.00	-2.8	21,535	-0.01%
2021/10/22	25	149.32	14	149.75	148.00	11	22,191	0.05%
2021/10/21	98	155.77	102.1	154.88	151.00	-4.1	22,793	-0.02%	大賣/
2021/10/20	7	146.57	6.1	147.06	147.00	0.9	23,424	0.00%
2021/10/19	18	144.47	17	146.12	145.50	1	24,926	0.00%
2021/10/18	21	140.29	29	142.47	143.00	-8	25,500	-0.03%
2021/10/15	40	141.30	17	141.94	141.00	23	25,649	0.09%
2021/10/14	36.5	137.53	45.3	138.35	139.00	-8.8	25,598	-0.03%
2021/10/13	16	136.91	14	135.36	134.00	2	25,541	0.01%
2021/10/12	19.1	141.37	11	140.64	139.00	8.1	25,547	0.03%
2021/10/08	22	145.43	18	148.36	145.00	4	25,639	0.02%
2021/10/07	13	147.00	16.1	147.53	147.00	-3.1	25,668	-0.01%
2021/10/06	31.1	145.92	16	143.38	140.00	15.1	25,703	0.06%
2021/10/05	29	146.55	43	144.80	150.50	-14	25,490	-0.05%
2021/10/04	6.2	145.75	25.1	145.27	139.50	-18.9	25,173	-0.08%
2021/10/01	55.3	149.65	52	152.32	148.50	3.3	25,123	0.01%
2021/09/30	25	153.26	24	153.46	155.00	1	25,106	0.00%
2021/09/29	12.2	155.21	4	154.25	153.50	8.2	25,212	0.03%
2021/09/28	14	164.68	5	167.60	162.00	9	25,688	0.04%
2021/09/27	2.1	167.76	7	167.64	168.00	-4.9	25,883	-0.02%
2021/09/24	11	164.32	23	164.43	164.00	-12	26,181	-0.05%
2021/09/23	16	160.25	12	159.88	161.00	4	26,339	0.02%
2021/09/22	15	161.37	8	161.44	160.50	7	26,604	0.03%
2021/09/17	10	166.70	26	167.44	169.50	-16	26,950	-0.06%
2021/09/16	30	166.82	44	166.68	165.50	-14	27,110	-0.05%
2021/09/15	34.1	167.41	22	165.98	165.00	12.1	27,266	0.04%
2021/09/14	7	176.79	17	177.35	176.50	-10	27,647	-0.04%
2021/09/13	46	179.04	46	178.73	175.00	0	28,072	0.00%
2021/09/10	87	183.62	56	182.46	179.00	31	28,528	0.11%
2021/09/09	66.1	179.50	76	177.20	179.50	-9.9	28,530	-0.03%
2021/09/08	40.1	173.50	36	174.76	169.00	4.1	28,671	0.01%
2021/09/07	22	177.09	21	175.60	176.50	1	29,141	0.00%
2021/09/06	26	175.35	68	174.83	174.50	-42	29,420	-0.14%
2021/09/03	31	183.60	61	184.39	180.50	-30	29,785	-0.10%
2021/09/02	69.1	190.75	6	188.58	186.00	63.1	30,498	0.21%
2021/09/01	70	193.59	42	194.52	195.50	28	31,476	0.09%
2021/08/31	52	193.13	96.1	192.57	191.50	-44.1	32,096	-0.14%
2021/08/30	37	189.50	20.1	190.05	189.00	16.9	32,647	0.05%
2021/08/27	25	189.12	35.1	189.76	190.50	-10.1	33,242	-0.03%
2021/08/26	38.2	190.69	20	190.50	190.50	18.2	34,115	0.05%
2021/08/25	86	191.11	113.4	189.54	193.50	-27.4	35,424	-0.08%	大賣/
2021/08/24	119.4	196.17	87	192.76	190.00	32.4	35,921	0.09%	大買/
2021/08/23	54	200.71	70	201.09	202.00	-16	36,217	-0.04%
2021/08/20	59.2	193.54	50.1	193.82	190.50	9.1	36,492	0.02%
2021/08/19	131.1	199.72	78	198.47	189.50	53.1	36,702	0.14%	大買/
2021/08/18	138.2	198.69	139	199.16	208.00	-0.8	36,877	0.00%	大買/大賣/
2021/08/17	74.3	217.79	62.1	210.73	207.50	12.2	37,064	0.03%
2021/08/16	51	221.28	43.4	221.98	221.00	7.6	37,988	0.02%
2021/08/13	36.3	232.54	44.1	231.49	224.00	-7.9	38,240	-0.02%
2021/08/12	29	237.74	28	238.20	236.50	1	38,758	0.00%
2021/08/11	59.4	244.33	47	240.87	237.00	12.4	39,687	0.03%
2021/08/10	35	253.60	52	254.69	248.50	-17	39,841	-0.04%
2021/08/09	24.3	263.83	22.1	259.67	252.00	2.2	40,193	0.01%
2021/08/06	48	267.36	47.1	268.32	269.50	0.9	41,121	0.00%
2021/08/05	39.3	267.21	32	267.81	265.50	7.3	41,868	0.02%
2021/08/04	39.3	278.02	47	277.19	274.00	-7.7	42,818	-0.02%
2021/08/03	82.1	285.16	75	283.31	282.50	7.1	42,779	0.02%
2021/08/02	101.3	287.74	133	287.12	280.00	-31.7	42,832	-0.07%	大買/大賣/
2021/07/30	119	283.27	126.2	284.44	276.50	-7.2	42,231	-0.02%	大買/大賣/
2021/07/29	128	264.90	137.8	265.13	275.00	-9.8	41,722	-0.02%	大買/大賣/
2021/07/28	82.4	269.01	129	265.37	261.00	-46.6	41,284	-0.11%	大賣/
2021/07/27	62	280.42	78	281.38	290.00	-16	41,322	-0.04%
2021/07/26	64	281.42	102.1	281.08	276.00	-38.1	40,993	-0.09%	大賣/
2021/07/23	66.1	260.42	83.3	264.79	270.50	-17.2	40,197	-0.04%
2021/07/22	34.6	234.87	60.9	238.63	246.00	-26.3	39,107	-0.07%
2021/07/21	11	217.32	20	221.08	224.00	-9	38,837	-0.02%
2021/07/20	24.1	218.07	25	219.70	214.00	-0.9	39,098	0.00%
2021/07/19	78	226.89	32.2	227.69	226.00	45.8	39,414	0.12%
2021/07/16	8	224.63	28	226.02	225.50	-20	39,721	-0.05%
2021/07/15	115	220.13	54	221.05	224.50	61	40,297	0.15%	大買/
2021/07/14	57.2	208.75	40	213.21	215.50	17.2	41,013	0.04%
2021/07/13	21.4	215.68	29	211.64	210.00	-7.7	41,311	-0.02%
2021/07/12	13	224.15	8	222.94	221.00	5	42,235	0.01%
2021/07/09	11.1	221.20	55	221.69	220.50	-43.9	43,038	-0.10%
2021/07/08	14	225.54	11	226.23	225.00	3	43,962	0.01%
2021/07/07	38.8	230.76	42	226.46	224.00	-3.2	44,613	-0.01%
2021/07/06	42.2	234.70	22	232.21	231.00	20.2	45,041	0.04%
2021/07/05	52.1	236.13	63.3	238.55	238.50	-11.2	45,758	-0.02%
2021/07/02	57.1	226.57	119	227.78	228.00	-61.9	45,754	-0.14%	大賣/
2021/07/01	110.1	225.01	114.3	228.67	222.00	-4.3	45,948	-0.01%	大買/大賣/
2021/06/30	55	221.65	104	225.22	226.00	-49	46,289	-0.11%	大賣/
2021/06/29	82	231.59	71	232.46	219.00	11	46,999	0.02%
2021/06/28	41.1	228.49	137.2	226.91	233.00	-96.2	46,737	-0.21%	大賣/
2021/06/25	20	221.88	39.1	221.52	220.00	-19.1	46,470	-0.04%
2021/06/24	42.1	217.89	50	217.70	217.00	-7.9	46,369	-0.02%
2021/06/23	97	220.97	93.2	223.45	217.50	3.9	46,246	0.01%
2021/06/22	63	213.04	97.5	214.24	212.50	-34.5	45,753	-0.08%
2021/06/21	74.2	213.29	68.5	213.88	208.00	5.7	45,360	0.01%
2021/06/18	128.2	225.79	30.7	225.94	222.50	97.5	44,912	0.22%	大買/
2021/06/17	58.1	225.23	48.1	223.98	228.50	10	44,681	0.02%
2021/06/16	204.2	235.19	121	229.85	223.00	83.2	44,410	0.19%	大買/大賣/
2021/06/15	51	244.52	66.1	244.43	242.50	-15.1	43,982	-0.03%
2021/06/11	80	242.19	71	243.54	241.00	9	44,896	0.02%
2021/06/10	155.1	245.21	126.1	245.19	240.00	29	44,973	0.06%	大買/大賣/
2021/06/09	294.4	237.95	313.1	241.43	248.00	-18.7	44,862	-0.04%	大買/大賣/
2021/06/08	195.1	239.60	120	238.33	230.50	75.1	44,752	0.17%	大買/大賣/
2021/06/07	75.1	231.13	114	231.61	238.00	-39	44,289	-0.09%	大賣/
2021/06/04	67.3	229.64	60.1	229.54	226.50	7.2	43,743	0.02%
2021/06/03	95	224.67	140	225.15	230.00	-45	43,243	-0.10%	大賣/
2021/06/02	269.1	225.72	208	227.78	216.00	61.1	42,269	0.14%	大買/大賣/
2021/06/01	69.2	226.95	247.1	230.98	232.50	-178	40,906	-0.44%	大賣/鉅額交易
2021/05/31	183	206.13	148.5	209.53	211.50	34.5	39,973	0.09%	大買/大賣/
2021/05/28	47.1	203.14	45	204.37	199.50	2	39,364	0.01%
2021/05/27	52.1	197.66	199.1	199.42	200.00	-147	39,070	-0.38%	大賣/鉅額交易
2021/05/26	129	198.46	118.1	198.95	192.50	11	38,520	0.03%	大買/大賣/
2021/05/25	254.2	200.86	360	203.15	199.50	-105.8	37,898	-0.28%	大買/大賣/鉅額交易
2021/05/24	144.1	186.06	181.3	186.80	190.00	-37.3	36,643	-0.10%	大買/大賣/
2021/05/21	67	172.78	94	173.46	176.00	-27	35,838	-0.08%
2021/05/20	119	172.02	141	173.77	169.00	-22	35,635	-0.06%	大買/大賣/
2021/05/19	168	171.54	300.3	174.29	179.00	-132.3	35,152	-0.38%	大買/大賣/鉅額交易
2021/05/18	166	158.23	278	160.46	163.00	-112	34,334	-0.33%	大買/大賣/鉅額交易
2021/05/17	272.1	154.71	151.2	157.58	148.50	120.9	34,113	0.35%	大買/大賣/鉅額交易
2021/05/14	472.1	173.54	480	179.36	164.50	-8	33,842	-0.02%	大買/大賣/
2021/05/13	210	162.85	312	166.20	171.00	-102	32,760	-0.31%	大買/大賣/鉅額交易
2021/05/12	514.1	156.34	481	159.16	161.00	33.1	31,940	0.10%	大買/大賣/
2021/05/11	73	167.39	54	167.34	162.50	19	30,804	0.06%
2021/05/10	440.2	186.27	86	186.13	180.50	354.2	30,623	1.16%	大買/鉅額交易
2021/05/07	146	179.96	148.1	183.46	183.00	-2.1	30,225	-0.01%	大買/大賣/
2021/05/06	166	173.65	109	175.17	171.00	57	29,853	0.19%	大買/大賣/
2021/05/05	55	178.78	14	178.00	172.50	41	29,380	0.14%
2021/05/04	247	176.17	289.1	173.88	191.50	-42.1	29,111	-0.14%	大買/大賣/
2021/05/03	36.3	186.89	31	192.76	179.50	5.3	28,545	0.02%
2021/04/29	9	198.44	21	200.38	199.00	-12	28,395	-0.04%
2021/04/28	218	204.26	141.2	200.39	201.00	76.8	28,586	0.27%	大買/大賣/
2021/04/27	54	200.54	79	200.27	195.50	-25	28,353	-0.09%
2021/04/26	109	195.96	79	196.81	196.50	30	28,220	0.11%	大買/
2021/04/23	55.2	187.51	119.6	184.36	193.50	-64.4	28,108	-0.23%	大賣/
2021/04/22	111.1	182.51	113.4	184.37	176.00	-2.3	28,446	-0.01%	大買/大賣/
2021/04/21	325.6	174.05	127.1	178.14	179.00	198.5	28,387	0.70%	大買/大賣/鉅額交易
2021/04/20	90.5	199.28	69.2	198.46	182.00	21.3	27,900	0.08%
2021/04/19	58.4	201.91	15.2	202.87	198.50	43.2	27,235	0.16%
2021/04/16	201.2	230.24	191.1	228.00	220.50	10.1	27,122	0.04%	大買/大賣/
2021/04/15	87.1	210.59	314.2	207.23	220.00	-227.1	26,314	-0.86%	大賣/鉅額交易
2021/04/14	387.2	200.29	391.5	202.90	200.00	-4.3	25,679	-0.02%	大買/大賣/
2021/04/13	315.2	212.59	316	214.60	202.50	-0.8	24,924	0.00%	大買/大賣/
2021/04/12	157.1	215.78	60.3	217.13	202.50	96.8	24,342	0.40%	大買/
2021/04/09	689.3	230.02	623	237.25	225.00	66.3	23,930	0.28%	大買/大賣/
2021/04/08	66	227.88	446.8	224.48	236.50	-380.8	23,464	-1.62%	大賣/鉅額交易
2021/04/07	136.7	215.15	92	214.51	215.00	44.7	23,107	0.19%	大買/
2021/04/06	273.1	216.05	147	216.27	218.50	126	22,891	0.55%	大買/大賣/鉅額交易
2021/04/01	235	186.35	336.5	191.01	199.00	-101.5	22,675	-0.45%	大買/大賣/鉅額交易
2021/03/31	59.6	183.40	182	184.43	181.00	-122.4	22,011	-0.56%	大賣/鉅額交易
2021/03/30	128	173.18	62.1	178.37	183.50	65.9	22,479	0.29%	大買/
2021/03/29	3	171.83	12	169.83	174.00	-9	22,643	-0.04%
2021/03/26	20	152.00	78	153.65	158.50	-58	23,226	-0.25%
2021/03/25	43	144.93	0	0.00	144.50	43	23,434	0.18%
2021/03/24	72	152.56	61	152.08	148.00	11	23,608	0.05%
2021/03/23	121	152.44	9	147.67	152.00	112	23,801	0.47%	大買/鉅額交易
2021/03/22	154	155.89	45	155.37	154.00	109	24,108	0.45%	大買/鉅額交易
2021/03/19	117.1	153.02	107	152.49	159.00	10.1	24,041	0.04%	大買/大賣/
2021/03/18	248.2	150.97	49.2	149.94	152.50	199	23,912	0.83%	大買/鉅額交易
2021/03/17	226.2	144.65	130.3	144.03	139.00	95.9	23,843	0.40%	大買/大賣/
2021/03/16	58	144.92	83.2	145.94	148.50	-25.2	22,616	-0.11%
2021/03/15	75	129.13	168.1	129.89	135.00	-93	21,961	-0.42%	大賣/
2021/03/12	103.3	118.95	99	118.69	123.00	4.3	21,016	0.02%	大買/
2021/03/11	27.1	106.71	35	110.09	112.00	-7.9	19,953	-0.04%
2021/03/10	13	104.15	14	103.46	102.00	-1	19,630	-0.01%
2021/03/09	36	98.00	31	96.99	100.00	5	19,296	0.03%
2021/03/08	14	99.25	10	99.18	96.10	4	19,365	0.02%
2021/03/05	13	98.82	7	100.24	99.20	6	19,397	0.03%
2021/03/04	1	102.50	7	101.57	101.50	-6	19,409	-0.03%
2021/03/03	47	103.75	34	101.47	101.00	13	19,427	0.07%
2021/03/02	27	104.85	21	107.24	104.50	6	19,354	0.03%
2021/02/26	63	101.42	17	100.69	99.80	46	19,082	0.24%
2021/02/25	38	102.97	41	104.20	101.00	-3	18,950	-0.02%
2021/02/24	70	110.44	46	110.71	106.50	24	18,832	0.13%
2021/02/23	289	112.15	72.3	112.26	113.50	216.7	18,669	1.16%	大買/鉅額交易
2021/02/22	16	106.41	36	107.64	109.00	-20	18,470	-0.11%
2021/02/19	154	101.55	132	102.57	99.70	22	18,188	0.12%	大買/大賣/
2021/02/18	149	97.74	251	98.12	99.30	-102	17,890	-0.57%	大買/大賣/鉅額交易
2021/02/17	176	94.21	165	95.18	94.80	11	17,744	0.06%	大買/大賣/
2021/02/05	55	85.55	69.1	87.44	88.30	-14.1	17,606	-0.08%
2021/02/04	28	84.50	23	83.45	83.10	5	17,491	0.03%
2021/02/03	58	83.37	196	84.46	83.60	-138	17,453	-0.79%	大賣/鉅額交易
2021/02/02	35	82.86	75	82.31	81.90	-40	17,654	-0.23%
2021/02/01	93	80.83	63	82.93	81.60	30	17,735	0.17%
2021/01/29	176	87.53	64	86.18	84.00	112	17,492	0.64%	大買/鉅額交易
2021/01/28	59	89.58	71	90.53	88.40	-12	17,286	-0.07%
2021/01/27	36.1	91.83	15	92.72	90.80	21.1	17,175	0.12%
2021/01/26	52	92.06	31	94.30	90.80	21	17,215	0.12%
2021/01/25	8	97.17	13	96.50	95.60	-5	16,996	-0.03%
2021/01/22	11	99.63	20	100.22	101.00	-9	17,006	-0.05%
2021/01/21	56.1	96.81	57	97.16	97.90	-0.9	16,945	-0.01%
2021/01/20	27	104.49	9	98.63	98.60	18	16,813	0.11%
2021/01/19	16	109.66	29	107.55	109.50	-13	16,898	-0.08%
2021/01/18	33.1	109.13	19.1	109.18	108.50	14	16,782	0.08%
2021/01/15	73	109.37	121.1	109.28	110.50	-48.1	16,420	-0.29%	大賣/
2021/01/14	41	104.72	90.3	104.53	106.00	-49.3	15,638	-0.32%
2021/01/13	196	99.40	14	97.11	96.60	182	15,309	1.19%	大買/鉅額交易
2021/01/12	23.1	94.58	15.2	96.15	93.50	7.9	15,066	0.05%
2021/01/11	11.1	98.05	14.2	95.71	98.00	-3.1	14,830	-0.02%
2021/01/08	27	93.44	24.5	92.59	92.90	2.5	14,485	0.02%
2021/01/07	56	87.23	15	89.21	91.90	41	14,161	0.29%
2021/01/06	7	89.31	8.4	90.05	86.10	-1.4	13,867	-0.01%
2021/01/05	24	89.07	34.1	88.35	87.90	-10.1	13,629	-0.07%
2021/01/04	23	91.84	26	91.63	90.70	-3	13,423	-0.02%
2020/12/31	19	96.66	43	97.53	93.50	-24	13,225	-0.18%
2020/12/30	25	96.21	16	97.14	95.10	9	12,730	0.07%
2020/12/29	14	97.62	21	96.47	95.50	-7	12,492	-0.06%
2020/12/28	55	98.26	24	97.81	99.00	31	12,246	0.25%
2020/12/25	4	89.60	32	88.99	91.50	-28	11,791	-0.24%
2020/12/24	56	85.10	21	86.90	87.50	35	11,465	0.31%
2020/12/23	33	81.80	30	81.81	85.00	3	10,799	0.03%
2020/12/22	30	84.52	39.4	82.42	77.50	-9.4	10,442	-0.09%
2020/12/21	6	75.85	17.7	77.65	80.80	-11.7	9,725	-0.12%
2020/12/18	37	72.69	24	73.24	73.50	13	9,411	0.14%
2020/12/17	15	70.76	44	71.60	72.20	-29	9,180	-0.32%
2020/12/16	32	68.29	39	70.63	68.40	-7	8,966	-0.08%
2020/12/15	0	67.70	6	68.37	67.70	-6	8,530	-0.07%
2020/12/14	25	69.06	25	68.50	68.50	0	8,452	0.00%
2020/12/11	9	67.37	8	68.65	68.70	1	8,405	0.01%
2020/12/10	56	69.38	55	69.13	67.50	1	8,237	0.01%
2020/12/09	30.1	68.19	38	68.28	69.90	-7.9	8,013	-0.10%
2020/12/08	0	0.00	2	66.50	66.50	-2	7,848	-0.03%
2020/12/07	5	64.80	11	64.50	65.10	-6	7,784	-0.08%
2020/12/04	20	65.71	4	66.90	64.80	16	7,756	0.21%
2020/12/03	5	67.28	1	67.20	67.40	4	7,653	0.05%
2020/12/02	13	67.61	13	67.89	66.50	0	7,624	0.00%
2020/12/01	41	66.29	39	67.29	65.70	2	7,342	0.03%
2020/11/30	6.7	64.92	1	65.60	66.60	5.7	7,166	0.08%
2020/11/27	11	62.14	9	61.50	62.50	2	6,971	0.03%
2020/11/26	6	60.95	9.1	61.28	61.90	-3.1	6,865	-0.05%
2020/11/25	1	60.20	0	0.00	59.10	1	6,848	0.01%
2020/11/24	0	60.60	21	61.00	60.90	-21	6,805	-0.31%
2020/11/23	7	60.66	21.2	60.69	60.10	-14.2	6,790	-0.21%
2020/11/20	41	60.10	46	60.05	59.80	-5	6,750	-0.07%
2020/11/19	7.3	58.68	24	58.55	58.40	-16.7	6,661	-0.25%
2020/11/18	0	0.00	3.1	57.37	57.20	-3.1	6,590	-0.05%
2020/11/17	2	57.50	4	57.43	57.40	-2	6,694	-0.03%
2020/11/16	28	57.47	11.7	56.97	57.00	16.3	6,670	0.24%
2020/11/13	3	55.70	14	56.89	57.10	-11	6,614	-0.17%
2020/11/12	26	57.11	22	56.95	55.00	4	6,515	0.06%
2020/11/11	16	56.21	13	56.01	56.30	3	6,390	0.05%
2020/11/10	67	56.38	61	56.77	56.30	6	6,437	0.09%
2020/11/09	4	53.62	7	54.40	54.80	-3	6,022	-0.05%
2020/11/06	6.1	50.98	1.3	50.38	49.90	4.8	5,797	0.08%
2020/11/05	0	0.00	2.7	50.20	50.30	-2.7	5,845	-0.05%
2020/11/04	42.1	50.02	2	50.00	50.40	40.1	5,846	0.69%
2020/11/03	7	50.90	58.7	49.93	49.70	-51.7	5,814	-0.89%
2020/11/02	7	51.29	4.1	51.50	52.00	2.9	5,817	0.05%
2020/10/30	23.6	52.94	25.2	52.73	51.20	-1.6	5,847	-0.03%
2020/10/29	7	51.63	6.6	51.59	52.50	0.4	5,939	0.01%
2020/10/28	15.6	49.94	14.7	50.70	51.20	0.9	5,850	0.02%
2020/10/27	14.4	48.81	11	48.86	48.40	3.4	5,502	0.06%
2020/10/14	1	33.50	3	33.50	33.50	-2	5,038	-0.04%
2020/10/13	90	33.76	1	33.75	33.80	89	5,092	1.75%
2020/10/12	5	33.38	1	32.60	32.60	4	5,098	0.08%
2020/10/08	0	0.00	1	33.95	34.15	-1	5,174	-0.02%
2020/10/07	1	34.00	2	33.83	34.00	-1	5,338	-0.02%
2020/10/06	1	33.50	1	33.70	33.50	0	5,610	0.00%
2020/10/05	3	32.95	39	32.88	33.25	-36	5,803	-0.62%
2020/09/30	0	0.00	0	32.45	32.70	0	5,976	0.00%
2020/09/29	66	32.59	30	32.54	32.30	36	6,154	0.58%
2020/09/28	1	31.00	2	31.30	31.75	-1	6,419	-0.02%
2020/09/25	1	31.00	2	30.90	30.55	-1	6,892	-0.01%
2020/09/24	1	32.25	3	32.60	32.05	-2	7,514	-0.03%
2020/09/23	1	33.55	0	0.00	33.30	1	7,630	0.01%
2020/09/22	2	33.63	17	32.67	33.60	-15	7,661	-0.20%
2020/09/21	18	33.73	4	33.75	33.40	14	7,659	0.18%
2020/09/18	0	0.00	0	33.30	33.30	0	7,707	0.00%
2020/09/16	0	0.00	0	33.00	33.00	0	8,187	0.00%
2020/09/14	0	0.00	7	33.21	33.20	-7	8,419	-0.08%
2020/09/11	0	0.00	2	32.50	32.45	-2	8,468	-0.02%
2020/09/10	0	0.00	45	33.06	32.65	-45	8,504	-0.53%
2020/09/08	0	0.00	2	32.33	32.20	-2	8,754	-0.02%
2020/09/07	0	0.00	2	32.67	32.35	-2	8,899	-0.02%
2020/09/04	0	0.00	1	32.10	32.35	-1	9,142	-0.01%
2020/09/03	1	32.90	0	0.00	32.90	1	9,178	0.01%
2020/09/02	12	32.65	0	0.00	32.90	12	9,233	0.13%
2020/09/01	25	32.59	2	32.80	32.55	23	9,341	0.25%
2020/08/31	3.1	33.12	1	33.80	33.05	2.1	9,520	0.02%
2020/08/28	11	32.29	0	0.00	32.70	11	9,623	0.11%
2020/08/27	11	32.21	9	33.00	32.10	2	9,829	0.02%
2020/08/26	1	33.00	2	33.35	33.00	-1	9,797	-0.01%
2020/08/25	6	33.68	3	33.37	33.25	3	9,811	0.03%
2020/08/24	10	33.38	7	33.17	33.20	3	9,816	0.03%
2020/08/21	4	33.61	7	33.46	33.45	-3	9,858	-0.03%
2020/08/20	2	33.55	14	33.17	32.95	-12	9,864	-0.12%
2020/08/19	14	36.45	12	36.15	35.95	2	9,753	0.02%
2020/08/18	10	37.80	0	36.95	37.05	10	9,735	0.10%
2020/08/17	1	37.10	5	37.50	37.30	-4	9,709	-0.04%
2020/08/14	6	36.36	0	0.00	36.40	6	9,816	0.06%
2020/08/13	4	37.65	2	37.65	36.85	2	9,891	0.02%
2020/08/12	2	36.40	12	37.77	37.95	-10	9,990	-0.10%
2020/08/11	5	36.35	1.4	36.38	35.85	3.6	9,929	0.04%
2020/08/10	2	37.95	2	37.98	37.00	0	10,113	0.00%
2020/08/07	0	0.00	1	37.95	37.90	-1	10,364	-0.01%
2020/08/06	23.1	38.68	4	38.04	37.50	19.1	11,129	0.17%
2020/08/05	79	38.06	82	38.41	38.45	-3	11,261	-0.03%
2020/08/04	4	37.03	4	37.05	36.95	0	11,444	0.00%
2020/08/03	1	37.10	0	0.00	37.00	1	11,809	0.01%
2020/07/31	4	37.15	5	37.24	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	0	36.50	36.70	0	12,943	0.00%
2020/07/29	11	35.50	1	35.75	35.75	10	13,194	0.08%
2020/07/28	2	36.65	12	35.63	35.55	-10	13,258	-0.08%
2020/07/27	2	37.00	4	37.40	36.70	-2	13,268	-0.02%
2020/07/24	11	38.23	24	38.41	36.00	-13	13,356	-0.10%
2020/07/23	7	37.45	6	37.50	38.00	1	13,411	0.01%
2020/07/22	5	36.50	5	36.45	36.20	0	13,559	0.00%
2020/07/21	5	36.40	0	0.00	36.20	5	13,699	0.04%
2020/07/20	1	35.50	1	34.70	35.85	0	13,805	0.00%
2020/07/17	3	36.07	21	35.84	35.45	-18	13,933	-0.13%
2020/07/16	0	0.00	2	36.30	36.30	-2	13,969	-0.01%
2020/07/15	0	0.00	2	37.05	36.85	-2	14,073	-0.01%
2020/07/14	13	38.14	1	37.65	37.60	12	14,035	0.09%
2020/07/13	66	37.93	88	38.08	38.35	-22	13,921	-0.16%
2020/07/10	17	37.02	10	37.67	36.50	7	13,910	0.05%
2020/07/09	15	37.33	15	37.59	37.20	0	13,865	0.00%
2020/07/08	5	37.60	14	37.89	37.60	-9	13,782	-0.07%
2020/07/07	21.2	37.06	59.2	36.92	37.05	-38	13,740	-0.28%
2020/07/06	31.2	38.02	29	38.17	38.05	2.2	13,518	0.02%
2020/07/03	33	36.04	75	36.20	36.95	-42	13,152	-0.32%
2020/07/02	4	33.48	22	33.51	33.70	-18	12,618	-0.14%
2020/07/01	8	32.54	0	0.00	32.50	8	12,526	0.06%
2020/06/30	0.2	32.15	0	0.00	32.20	0.2	12,521	0.00%
2020/06/29	8	32.35	5	32.35	32.10	3	12,586	0.02%
2020/06/24	15	33.63	16.7	33.69	33.40	-1.7	12,549	-0.01%
2020/06/23	32	33.91	25	33.38	34.10	7	12,422	0.06%
2020/06/22	20.2	32.78	11	32.97	32.65	9.2	12,237	0.07%
2020/06/19	5	32.95	8	32.81	32.75	-3	12,203	-0.02%
2020/06/18	6	32.82	14	32.79	32.40	-8	12,136	-0.07%
2020/06/17	10	32.25	0	0.00	32.15	10	12,097	0.08%
2020/06/16	3	32.57	2	32.10	32.15	1	12,131	0.01%
2020/06/15	16	33.10	27	33.11	32.30	-11	12,122	-0.09%
2020/06/12	10	32.45	4	32.54	32.65	6	12,011	0.05%
2020/06/11	36	32.63	3	33.02	31.65	33	12,006	0.27%
2020/06/10	10	32.65	0	0.00	32.45	10	11,876	0.08%
2020/06/09	12	32.40	29	32.59	32.45	-17	12,063	-0.14%
2020/06/08	17.2	32.59	17	32.76	32.25	0.2	12,309	0.00%
2020/06/05	35	32.92	7	32.74	32.65	28	12,621	0.22%
2020/06/04	16	32.33	3	32.25	32.30	13	12,878	0.10%
2020/06/03	17.2	32.02	27	31.69	32.20	-9.9	12,993	-0.08%
2020/06/02	5	30.90	5	30.90	30.65	0	13,175	0.00%
2020/06/01	3	30.90	1	31.10	30.80	2	13,257	0.02%
2020/05/29	0	0.00	3	30.45	30.35	-3	13,309	-0.02%
2020/05/28	3	30.18	10	31.03	30.15	-7	13,487	-0.05%
2020/05/27	3	31.17	0	0.00	30.80	3	13,504	0.02%
2020/05/26	8	31.14	2	30.95	30.75	6	13,571	0.04%
2020/05/25	16	31.00	17	31.13	30.85	-1	13,651	-0.01%
2020/05/22	5	31.64	13	31.54	31.10	-8	13,957	-0.06%
2020/05/21	22	32.54	12	32.42	32.30	10	13,961	0.07%
2020/05/20	24	31.71	27	32.00	32.00	-3	13,923	-0.02%
2020/05/19	24	31.39	17	31.28	31.85	7	13,972	0.05%
2020/05/18	13	30.64	35	30.38	30.00	-22	13,885	-0.16%
2020/05/15	7	31.51	7	31.47	31.20	0	14,215	0.00%
2020/05/14	22	31.10	72	31.30	31.15	-50	14,552	-0.34%
2020/05/13	331	30.99	288	30.56	31.60	43	14,457	0.30%	大買/大賣/
2020/05/12	38	32.01	21	31.75	32.10	17	13,689	0.12%
2020/05/11	11	32.36	8	32.18	31.95	3	13,404	0.02%
2020/05/08	82.1	35.76	3	36.03	35.50	79.1	13,050	0.61%
2020/05/07	17	35.99	24	36.49	36.50	-7	12,651	-0.06%
2020/05/06	56	35.67	44.1	35.75	35.00	11.9	11,977	0.10%
2020/05/05	32.1	33.56	16	33.93	33.70	16.1	11,439	0.14%
2020/05/04	2	31.93	1	32.75	32.85	1	11,179	0.01%
2020/04/30	9	31.87	10	31.97	32.20	-1	11,116	-0.01%
2020/04/29	98	32.41	61	32.30	32.05	37	11,001	0.34%
2020/04/28	3	32.13	98	31.63	31.45	-95	10,887	-0.87%
2020/04/27	45	33.42	7	33.06	33.15	38	10,629	0.36%
2020/04/24	20	31.53	9	31.39	32.20	11	10,392	0.11%
2020/04/23	1	30.95	0	0.00	30.90	1	10,362	0.01%
2020/04/22	1	29.39	1	30.10	30.15	0	10,319	0.00%
2020/04/20	13	31.69	14	31.99	31.70	-1	10,104	-0.01%
2020/04/17	2	33.92	5	34.35	33.45	-3	10,046	-0.03%
2020/04/16	6	33.78	0	0.00	34.05	6	10,117	0.06%
2020/04/15	9	33.87	7	33.00	33.00	2	10,158	0.02%
2020/04/14	8	33.16	12	33.08	33.40	-4	9,868	-0.04%
2020/04/13	12	31.95	13	31.79	31.90	-1	9,705	-0.01%
2020/04/10	26	31.58	25	31.67	31.35	1	9,633	0.01%
2020/04/09	15	30.69	15	30.69	31.40	0	9,501	0.00%
2020/04/08	9	29.82	10	30.07	30.75	-1	9,417	-0.01%
2020/04/07	6	29.12	10	29.82	30.00	-4	9,309	-0.04%
2020/03/31	8	28.80	4	28.39	28.30	4	9,101	0.04%
2020/03/30	3	27.98	24	27.72	28.90	-21	9,008	-0.23%
2020/03/27	0	0.00	5	27.35	27.10	-5	8,949	-0.06%
2020/03/26	7	27.85	7	27.97	27.95	0	8,942	0.00%
2020/03/25	20	27.10	20	27.00	26.70	0	8,942	0.00%
2020/03/24	2	26.50	0	0.00	26.30	2	8,869	0.02%
2020/03/23	5	25.90	5	25.45	25.65	0	8,837	0.00%
2020/03/20	10	26.56	10	26.63	26.65	0	8,873	0.00%
2020/03/19	3	26.13	3	26.33	25.10	0	8,813	0.00%
2020/03/18	3	27.90	3	27.94	27.10	0	8,750	0.00%
2020/03/17	14	26.64	16	26.85	27.25	-2	8,738	-0.02%
2020/03/16	25	26.40	8	27.29	26.30	17	8,655	0.20%
2020/03/13	18	26.17	20	26.43	26.65	-2	8,542	-0.02%
2020/03/12	47	29.77	43	29.82	28.95	4	8,308	0.05%
2020/03/11	16	32.68	22	32.52	32.15	-6	8,032	-0.07%
2020/03/10	23	31.56	24	31.87	31.15	-1	7,669	-0.01%
2020/03/09	44	31.44	36	30.62	30.50	8	7,272	0.11%
2020/03/06	210	33.14	212	33.06	33.05	-2	7,047	-0.03%	大買/大賣/
2020/03/05	29	30.77	126	30.89	31.00	-97	6,669	-1.45%	大賣/
2020/03/04	94	30.34	3	30.38	30.65	91	6,657	1.37%
2020/03/03	20	31.56	124	31.50	31.05	-104	6,666	-1.56%	大賣/鉅額交易
2020/03/02	21	29.50	23	30.15	30.15	-2	6,555	-0.03%
2020/02/27	50	30.32	9	29.56	30.40	41	6,519	0.63%
2020/02/26	110	29.93	52	29.77	30.15	58	6,680	0.87%	大買/
2020/02/25	51	29.33	48	29.00	29.35	3	6,769	0.04%
2020/02/24	4	31.40	16	31.40	31.70	-12	6,480	-0.19%
2020/02/21	35	31.41	34	31.53	31.55	1	6,512	0.02%
2020/02/20	9	31.73	8	31.87	31.30	1	6,546	0.02%
2020/02/19	15	31.50	17	31.59	31.80	-2	6,446	-0.03%
2020/02/18	40	31.24	29	31.48	31.60	11	6,342	0.17%
2020/02/17	27	30.73	32	29.87	31.20	-5	6,005	-0.08%
2020/02/14	8	27.49	9	27.56	28.40	-1	5,467	-0.02%
2020/02/13	12	26.08	15	26.15	26.30	-3	5,214	-0.06%
2020/02/12	6	25.78	5	25.60	26.05	1	5,171	0.02%
2020/02/10	5	24.60	0	0.00	24.30	5	5,357	0.09%
2020/02/05	0	25.60	3	25.42	25.45	-3	5,485	-0.05%
2020/02/03	1	24.90	4	24.98	25.15	-3	5,465	-0.05%
2020/01/31	2	25.55	3	25.93	25.50	-1	5,467	-0.02%
2020/01/30	0	25.55	4	25.63	25.75	-4	5,524	-0.07%
2020/01/20	2	27.58	25	27.71	27.50	-23	5,616	-0.41%
2020/01/17	2	27.55	3	27.78	27.55	-1	5,571	-0.02%
2020/01/16	13	26.37	22	26.36	26.70	-9	5,429	-0.17%
2020/01/15	0	0.00	2	26.00	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	2	25.65	25.65	-2	5,214	-0.04%
2020/01/10	1	25.30	13	25.23	25.60	-12	5,054	-0.24%
2020/01/09	4	24.64	3	24.60	24.85	1	4,879	0.02%
2019/12/27	0	0.00	0.1	23.70	23.70	-0.1	4,633	0.00%
2019/12/25	0	0.00	2	23.55	23.50	-2	4,604	-0.04%
2019/12/24	2	23.63	0	0.00	23.40	2	4,607	0.04%
2019/12/23	4	23.35	3	23.52	23.40	1	4,582	0.02%
2019/12/20	6	24.69	5	24.27	24.15	1	4,497	0.02%
2019/12/19	0	0.00	7	24.80	25.00	-7	4,424	-0.16%
2019/12/18	1	24.55	38	24.76	24.75	-37	4,409	-0.84%
2019/12/17	0	0.00	2	24.35	24.40	-2	4,394	-0.05%
2019/12/16	0	0.00	1	24.80	24.90	-1	4,326	-0.02%
2019/12/13	1	25.45	0	0.00	24.70	1	4,325	0.02%
2019/12/12	4	25.26	34	25.01	25.25	-30	4,300	-0.70%
2019/12/11	4	25.60	0	0.00	25.25	4	4,192	0.10%
2019/12/09	5	25.62	1	25.60	25.60	4	4,095	0.10%
2019/12/06	22	25.68	22	25.79	25.50	0	4,059	0.00%
2019/12/05	28	26.35	3	25.95	25.75	25	4,015	0.62%
2019/12/04	2	26.30	1	26.45	26.25	1	3,948	0.03%
2019/12/03	6	26.28	121.3	26.05	26.50	-115.3	3,903	-2.95%	大賣/鉅額交易
2019/12/02	0	0.00	3	25.73	25.80	-3	3,803	-0.08%
2019/11/29	0	0.00	2	26.45	26.20	-2	3,779	-0.05%
2019/11/28	6	26.18	12	26.25	26.30	-6	3,710	-0.16%
2019/11/27	6	25.95	3	25.93	26.10	3	3,641	0.08%
2019/11/25	10	26.28	24	25.81	25.80	-14	3,521	-0.40%
2019/11/22	16	25.40	10	25.52	25.50	6	3,237	0.19%
2019/11/21	33.3	24.92	30	24.79	25.00	3.3	3,016	0.11%
2019/11/20	2	24.88	10	24.83	24.75	-8	2,943	-0.27%
2019/11/19	10	24.69	5	24.98	23.85	5	2,829	0.18%
2019/11/18	4	24.44	4	24.80	24.80	0	2,650	0.00%
2019/11/15	5	23.85	5	23.65	24.05	0	2,588	0.00%
2019/11/14	2	24.30	0	0.00	23.55	2	2,534	0.08%
2019/11/13	25	24.74	17	24.92	24.80	8	2,443	0.33%
2019/11/12	0	0.00	1	24.90	24.95	-1	2,389	-0.04%
2019/11/11	5	24.76	0	0.00	24.15	5	2,359	0.21%
2019/11/08	53	24.88	1	24.50	24.90	52	2,305	2.26%
2019/11/07	12	24.85	0	0.00	25.00	12	2,208	0.54%
2019/11/06	2	23.90	4	23.98	24.05	-2	2,100	-0.10%
2019/11/05	2	24.05	17	24.08	24.00	-15	2,055	-0.73%
2019/11/04	5	24.53	0	0.00	24.00	5	2,008	0.25%
2019/11/01	4	24.15	1	24.10	24.10	3	1,906	0.16%
2019/10/31	1	23.70	5	23.77	23.80	-4	1,885	-0.21%
2019/10/30	22	23.99	2	24.00	23.90	20	1,832	1.09%
2019/10/29	58	23.81	21	24.24	23.40	37	1,786	2.07%
2019/10/28	28	24.14	16	24.38	24.90	12	1,648	0.73%
2019/10/25	0	0.00	7	23.00	22.95	-7	1,460	-0.48%
2019/10/21	1	22.30	2	22.48	22.55	-1	1,505	-0.07%
2019/10/18	2	22.53	1	22.40	22.30	1	1,505	0.07%
2019/10/17	1	22.55	0	0.00	22.45	1	1,509	0.07%
2019/10/15	86	22.24	86	22.38	22.20	0	1,518	0.00%
2019/10/14	7	21.98	0	0.00	21.85	7	1,489	0.47%
2019/10/04	2	21.55	0	0.00	21.55	2	1,550	0.13%
2019/10/03	10	21.65	0	0.00	21.65	10	1,559	0.64%
2019/09/25	2	21.50	0	0.00	21.55	2	1,605	0.12%
2019/09/24	0	0.00	1	21.85	21.85	-1	1,616	-0.06%
2019/09/23	0	0.00	0	21.90	21.95	0	1,597	0.00%
2019/09/20	2	22.00	0	0.00	22.10	2	1,591	0.13%
2019/09/19	0	0.00	2	21.80	21.70	-2	1,579	-0.13%
2019/09/17	2	22.30	0	0.00	22.05	2	1,556	0.13%
2019/09/12	0	0.00	1	22.80	23.00	-1	1,588	-0.06%
2019/09/11	4	22.88	0	0.00	22.75	4	1,599	0.25%
2019/09/10	0	0.00	1	22.85	22.90	-1	1,607	-0.06%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	2	23.50	0	0.00	23.40	2	1,656	0.12%
2019/09/02	4	23.40	4.3	23.46	23.75	-0.3	1,629	-0.02%
2019/08/28	1	22.80	0	0.00	22.75	1	1,547	0.06%
2019/08/26	0	0.00	1	22.05	21.85	-1	1,580	-0.06%
2019/08/19	1	22.50	4	22.50	22.40	-3	1,664	-0.18%
2019/08/16	4	22.43	17	22.53	22.70	-13	1,727	-0.75%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/12	7	21.91	4	22.38	22.10	3	1,854	0.16%
2019/08/08	2	21.50	0	0.00	21.20	2	1,850	0.11%
2019/08/07	3	21.23	3	21.28	21.10	0	1,867	0.00%
2019/08/06	8	20.89	0	0.00	21.05	8	1,905	0.42%
2019/08/05	3	21.73	4	21.90	21.20	-1	1,954	-0.05%
2019/08/02	0	0.00	2	22.20	22.05	-2	1,976	-0.10%
2019/08/01	0	0.00	1	22.90	22.90	-1	2,020	-0.05%
2019/07/29	13	22.86	0	0.00	22.80	13	2,095	0.62%
2019/07/26	25	23.63	0	0.00	23.60	25	2,056	1.22%
2019/07/25	2	23.93	7	23.73	23.95	-5	2,047	-0.24%
2019/07/24	1	23.10	0	0.00	23.30	1	2,018	0.05%
2019/07/23	2	23.00	0	0.00	23.15	2	2,126	0.09%
2019/07/19	5	22.77	0	0.00	22.65	5	2,388	0.21%
2019/07/18	0	0.00	6	22.87	22.65	-6	2,443	-0.25%
2019/07/17	2	23.50	0	0.00	23.40	2	2,570	0.08%
2019/07/16	0	0.00	1	23.65	23.65	-1	2,784	-0.04%
2019/07/15	0	23.50	0	0.00	23.60	0	2,821	0.00%
2019/07/12	3	24.00	1	24.00	23.85	2	2,868	0.07%
2019/07/10	0	0.00	10	23.55	23.90	-10	2,978	-0.34%
2019/07/08	0	0.00	4	23.65	23.50	-4	3,029	-0.13%
2019/07/03	1	23.45	10	23.47	23.45	-9	3,404	-0.26%
2019/07/02	2	24.20	0	0.00	24.10	2	3,462	0.06%
2019/07/01	3	23.60	3	23.67	23.70	0	3,454	0.00%
2019/06/26	0.3	22.80	1	23.00	22.90	-0.7	3,543	-0.02%
2019/06/25	2	23.45	1	23.20	23.00	1	3,599	0.03%
2019/06/24	0	0.00	2	23.65	23.45	-2	3,665	-0.05%
2019/06/21	2	22.90	0	0.00	23.10	2	3,737	0.05%
2019/06/20	0	0.00	21	22.82	23.30	-21	3,805	-0.55%
2019/06/19	13	22.82	285	22.80	22.80	-272	4,080	-6.67%	大賣/鉅額交易
2019/06/18	0	0.00	1	22.75	22.60	-1	4,151	-0.02%
2019/06/14	2	22.70	0	0.00	22.50	2	4,553	0.04%
2019/06/13	2	22.50	0	0.00	22.50	2	4,880	0.04%
2019/06/12	1	22.55	1	22.55	22.50	0	4,912	0.00%
2019/06/11	2	21.85	18	21.85	21.90	-16	4,886	-0.33%
2019/06/06	0	0.00	1	21.60	21.60	-1	4,886	-0.02%
2019/06/05	1	21.95	5	22.00	21.90	-4	4,892	-0.08%
2019/06/04	3	21.87	3	21.88	21.70	0	4,887	0.00%
2019/06/03	7	21.59	7	21.43	21.65	0	4,882	0.00%
2019/05/31	0	0.00	4	21.46	21.40	-4	4,881	-0.08%
2019/05/30	2	21.15	1	21.00	21.40	1	4,900	0.02%
2019/05/29	1	20.20	0	0.00	20.30	1	4,876	0.02%
2019/05/28	0	0.00	30	20.10	20.30	-30	4,967	-0.60%
2019/05/27	6	20.21	1	20.50	20.30	5	5,023	0.10%
2019/05/24	6	21.28	6	21.00	20.95	0	5,067	0.00%
2019/05/23	6	21.35	2	21.45	21.25	4	5,040	0.08%
2019/05/22	1	21.10	0	0.00	20.55	1	4,973	0.02%
2019/05/21	5	19.95	2	20.65	20.60	3	4,972	0.06%
2019/05/20	6	21.03	0	0.00	20.65	6	4,902	0.12%
2019/05/17	9	21.49	15	21.65	21.60	-6	4,992	-0.12%
2019/05/16	4	22.48	0	0.00	22.45	4	5,076	0.08%
2019/05/15	0	0.00	4	22.50	22.40	-4	5,052	-0.08%
2019/05/14	9	21.51	0	0.00	22.05	9	5,089	0.18%
2019/05/13	9	22.59	5	22.70	22.05	4	5,062	0.08%
2019/05/10	5	23.20	15	23.23	23.20	-10	5,029	-0.20%
2019/05/09	67	23.65	17	23.93	23.20	50	5,053	0.99%
2019/05/08	27	24.33	10	24.84	24.10	17	5,019	0.34%
2019/05/07	296	24.65	1	24.45	24.45	295	5,027	5.87%	大買/鉅額交易
2019/05/06	0	0.00	10	24.45	24.30	-10	5,004	-0.20%
2019/05/03	1	25.15	0	0.00	25.05	1	4,991	0.02%
2019/05/02	1	24.90	0	0.00	24.85	1	5,002	0.02%
2019/04/30	0	0.00	1	24.85	25.15	-1	4,988	-0.02%
2019/04/29	10	26.28	330	26.09	24.95	-320	4,995	-6.41%	大賣/鉅額交易
2019/04/26	3	26.30	301	26.42	26.50	-298	4,899	-6.08%	大賣/鉅額交易
2019/04/25	5	26.07	6	25.93	26.40	-1	4,713	-0.02%
2019/04/24	0	0.00	15.2	25.90	25.70	-15.2	4,724	-0.32%
2019/04/23	22	26.53	16	26.32	26.20	6	4,795	0.13%
2019/04/22	215	26.18	13	25.99	26.50	202	4,687	4.31%	大買/鉅額交易
2019/04/19	2	24.70	132	24.53	24.80	-130	4,529	-2.87%	大賣/鉅額交易
2019/04/18	0	0.00	1	24.00	24.00	-1	4,587	-0.02%
2019/04/17	2	25.00	0	0.00	24.65	2	4,558	0.04%
2019/04/16	80	24.39	14	24.65	24.60	66	4,542	1.45%
2019/04/15	50	26.00	0	0.00	25.30	50	4,502	1.11%
2019/04/12	0	25.25	9	25.52	25.40	-9	4,497	-0.20%
2019/04/11	16	25.62	2	26.03	25.60	14	4,521	0.31%
2019/04/10	55	25.93	75	26.11	26.35	-20	4,474	-0.45%
2019/04/09	80	25.12	6	24.92	25.70	74	4,267	1.73%
2019/04/08	31	25.69	41	25.75	25.45	-10	4,219	-0.24%
2019/04/03	0	24.95	1	25.05	25.05	-1	4,227	-0.02%
2019/04/02	1	25.50	11	25.03	25.35	-10	4,248	-0.24%
2019/04/01	29	25.01	15	24.82	24.65	14	4,283	0.33%
2019/03/29	5	24.80	5	24.80	24.80	0	4,284	0.00%
2019/03/28	25	24.43	52	24.85	24.55	-27	4,338	-0.62%
2019/03/27	169	25.25	1	25.30	25.20	168	4,472	3.76%	大買/鉅額交易
2019/03/26	101	26.04	30	26.38	25.80	71	4,726	1.50%	大買/
2019/03/25	11	25.88	10	25.95	26.00	1	4,815	0.02%
2019/03/22	170	26.78	222	26.45	26.50	-52	4,912	-1.06%	大買/大賣/
2019/03/21	10	25.30	1	25.40	25.05	9	4,949	0.18%
2019/03/20	70	25.36	17	25.36	25.10	53	4,913	1.08%
2019/03/19	8	25.16	138	24.62	25.25	-130	4,776	-2.72%	大賣/鉅額交易
2019/03/18	202	24.08	214	24.37	24.60	-12	4,557	-0.26%	大買/大賣/
2019/03/15	50	22.33	0	0.00	22.40	50	4,322	1.16%
2019/03/14	10	21.60	0	0.00	21.50	10	4,390	0.23%
2019/03/13	0	21.70	3	21.85	21.75	-3	4,418	-0.07%
2019/03/12	3	22.00	0	0.00	21.95	3	4,451	0.07%
2019/03/11	55	22.01	2	22.05	22.10	53	4,487	1.18%
2019/03/08	0	21.70	0	0.00	21.65	0	4,549	0.00%
2019/03/07	20	21.85	2	22.20	21.80	18	4,614	0.39%
2019/03/06	0	0.00	1	22.50	22.30	-1	4,631	-0.02%
2019/03/05	2	22.52	1	22.50	22.35	1	4,644	0.02%
2019/03/04	0	22.05	5	22.06	22.10	-5	4,609	-0.11%
2019/02/27	206	21.66	12	21.43	22.05	194	4,585	4.23%	大買/鉅額交易
2019/02/26	9	22.29	6	22.58	22.60	3	4,487	0.07%
2019/02/25	8	22.29	5	22.10	21.85	3	4,419	0.07%
2019/02/21	1	21.55	0	0.00	21.65	1	4,364	0.02%
2019/02/20	0	21.40	0	0.00	21.50	0	4,351	0.00%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/18	192	21.27	1	21.35	21.65	191	4,349	4.39%	大買/鉅額交易
2019/02/15	108	21.64	199	21.28	21.25	-91	4,246	-2.14%	大買/大賣/
2019/02/13	2	23.70	7	24.00	23.60	-5	4,144	-0.12%
2019/02/12	0	0.00	46	23.22	23.20	-46	4,088	-1.13%
2019/02/11	0	23.05	51	23.19	23.20	-51	4,110	-1.24%
2019/01/30	3	23.25	61	23.17	22.65	-58	4,084	-1.42%
2019/01/29	7	22.70	1	22.55	22.90	6	4,035	0.15%
2019/01/28	55	22.42	1	22.90	22.90	54	4,025	1.34%
2019/01/25	8	22.20	1	22.25	22.25	7	3,993	0.18%
2019/01/23	2	22.15	1	22.05	22.30	1	4,006	0.02%
2019/01/21	2	22.10	3	22.20	21.90	-1	3,978	-0.03%
2019/01/18	2	22.03	0	0.00	22.05	2	3,976	0.05%
2019/01/17	3	21.98	2	21.95	21.85	1	3,997	0.03%
2019/01/16	4	21.99	0	0.00	21.70	4	4,009	0.10%
2019/01/15	4.2	21.93	0	0.00	21.70	4.2	3,967	0.10%
2019/01/14	2	23.00	0	0.00	22.30	2	3,834	0.05%
2019/01/11	6	22.84	0	0.00	22.70	6	3,793	0.16%
2019/01/10	215	22.93	1	22.85	22.90	214	3,735	5.73%	大買/鉅額交易
2019/01/09	1	24.20	61	24.34	24.30	-60	3,626	-1.65%
2019/01/08	3	24.17	2	24.30	24.10	1	3,594	0.03%
2019/01/04	1	24.10	0	0.00	24.05	1	3,541	0.03%
2019/01/03	206	24.91	141	25.46	24.80	65	3,535	1.84%	大買/大賣/
2019/01/02	40	26.15	5	26.80	25.90	35	3,478	1.01%
2018/12/28	5	26.50	15	26.65	26.75	-10	3,437	-0.29%
2018/12/27	1	26.70	36	26.78	26.35	-35	3,434	-1.02%
2018/12/26	22	26.73	29	27.14	26.00	-7	3,398	-0.21%
2018/12/25	0	0.00	4	27.35	27.35	-4	3,315	-0.12%
2018/12/24	2	28.80	38	28.86	28.45	-36	3,268	-1.10%
2018/12/22	0	0.00	350	27.85	28.25	-350	3,174	-11.02%	大賣/鉅額交易
2018/12/21	38	27.52	3	27.68	28.25	35	3,155	1.11%
2018/12/20	47	28.74	49	29.39	27.85	-2	3,073	-0.07%
2018/12/19	17	29.79	7	29.10	29.30	10	2,877	0.35%
2018/12/18	5	28.69	34	28.80	28.25	-29	2,555	-1.13%
2018/12/17	34	28.16	16	29.11	28.10	18	2,408	0.75%
2018/12/14	10	27.71	15	28.34	29.00	-5	2,227	-0.22%
2018/12/13	25	26.38	0	0.00	26.60	25	1,878	1.33%
2018/12/12	28	25.89	60	26.29	26.00	-32	1,835	-1.74%
2018/12/11	1	25.35	1	25.70	25.75	0	1,795	0.00%
2018/12/10	164	25.68	1	25.50	24.85	163	1,772	9.20%	大買/鉅額交易
2018/12/07	0	0.00	62	27.39	27.45	-62	1,673	-3.71%
2018/12/06	55	25.53	6	26.42	25.55	49	1,568	3.12%
2018/12/05	0	0.00	2	26.30	26.30	-2	1,527	-0.13%
2018/12/04	4	26.88	126	27.08	26.85	-122	1,524	-8.00%	大賣/鉅額交易
2018/12/03	0	0.00	68.1	26.40	26.85	-68.1	1,576	-4.32%
2018/11/30	1	25.55	98	25.48	25.65	-97	1,510	-6.42%
2018/11/29	0	0.00	91	25.05	24.90	-91	1,470	-6.19%
2018/11/28	2	25.33	137	25.25	25.25	-135	1,438	-9.38%	大賣/鉅額交易
2018/11/27	0	24.30	0	0.00	24.40	0	1,422	0.00%
2018/11/26	0	0.00	10	23.70	23.60	-10	1,433	-0.70%
2018/11/23	0	0.00	25	23.54	23.20	-25	1,483	-1.69%
2018/11/15	14	25.06	0	24.90	25.00	14	1,568	0.89%
2018/11/12	52	24.18	0	0.00	24.55	52	1,600	3.25%
2018/11/09	0	0.00	10	23.95	24.00	-10	1,605	-0.62%
2018/11/08	166	24.23	40	24.09	24.15	126	1,619	7.78%	大買/鉅額交易
2018/11/07	74	23.55	0	0.00	23.55	74	1,622	4.56%
2018/11/06	100	23.60	0	0.00	23.30	100	1,674	5.97%
2018/11/05	0	0.00	2	23.95	23.85	-2	1,686	-0.12%
2018/11/02	53	23.68	23	23.60	23.60	30	1,674	1.79%
2018/11/01	10	23.15	10	23.55	23.30	0	1,669	0.00%
2018/10/31	0	0.00	219	22.66	22.60	-219	1,644	-13.32%	大賣/鉅額交易
2018/10/29	4	22.59	0	0.00	22.40	4	1,639	0.24%
2018/10/26	5	23.35	55	23.05	22.70	-50	1,640	-3.05%
2018/10/25	149	23.31	1	23.20	23.25	148	1,618	9.15%	大買/鉅額交易
2018/10/24	161	22.82	0	0.00	23.35	161	1,583	10.16%	大買/鉅額交易
2018/10/23	23	22.71	5	22.67	22.45	18	1,559	1.15%
2018/10/18	1	21.25	0	0.00	21.25	1	1,550	0.06%
2018/10/15	12	20.88	0	0.00	20.85	12	1,564	0.77%
2018/10/12	0	0.00	165	20.19	20.40	-165	1,569	-10.51%	大賣/鉅額交易
2018/10/11	221	21.10	231	21.10	21.10	-10	1,556	-0.64%	大買/大賣/
2018/10/05	3.9	24.36	0	0.00	24.15	3.9	1,529	0.26%
2018/10/04	0	0.00	1	24.80	24.90	-1	1,542	-0.06%
2018/10/03	0	24.95	1	25.30	24.95	-1	1,600	-0.06%
2018/10/02	5	25.09	0	0.00	24.80	5	1,610	0.31%
2018/09/28	1	25.00	5	25.43	25.45	-4	1,625	-0.25%
2018/09/26	0.2	24.40	0	0.00	24.40	0.2	1,623	0.01%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/19	21	24.86	0	0.00	24.85	21	1,678	1.25%
2018/09/17	10	25.18	0	0.00	25.00	10	1,691	0.59%
2018/09/14	5	24.87	5	25.40	25.25	0	1,704	0.00%
2018/09/13	8	25.04	0	0.00	24.70	8	1,705	0.47%
2018/09/12	1	25.10	8	25.04	24.70	-7	1,729	-0.40%
2018/09/11	3	24.72	5	25.10	25.25	-2	1,734	-0.12%
2018/09/10	11	24.39	12	24.24	24.85	-1	1,741	-0.06%
2018/09/07	18.1	25.59	0	0.00	24.10	18.1	1,735	1.04%
2018/09/06	2	26.35	1	26.55	26.25	1	1,668	0.06%
2018/09/05	2	27.25	6	26.92	26.75	-4	1,698	-0.24%
2018/09/04	2	26.33	1	26.55	26.40	1	1,684	0.06%
2018/09/03	105	26.50	0	0.00	26.55	105	1,716	6.12%	大買/鉅額交易
2018/08/31	5	26.65	5	26.40	26.80	0	1,736	0.00%
2018/08/30	41	26.68	199	26.53	26.70	-158	1,769	-8.93%	大賣/鉅額交易
2018/08/29	10	26.20	10	26.35	26.35	0	1,819	0.00%
2018/08/28	13	25.91	10	25.95	25.95	3	1,816	0.17%
2018/08/27	11	25.94	10	25.70	26.10	1	1,825	0.05%
2018/08/24	1	25.45	2	25.53	25.30	-1	1,805	-0.06%
2018/08/22	30	24.48	0	0.00	24.50	30	1,772	1.69%
2018/08/21	6	24.68	2	24.60	24.60	4	1,783	0.22%
2018/08/20	40	24.39	40	24.71	24.95	0	1,797	0.00%
2018/08/17	24	23.96	8	24.48	24.50	16	1,787	0.90%
2018/08/16	201	23.45	201	23.45	23.45	0	1,728	0.00%	大買/大賣/
2018/08/15	0	0.00	0	23.10	23.20	0	1,713	0.00%
2018/08/14	0	0.00	0	22.90	22.90	0	1,722	0.00%
2018/08/13	3	23.03	0	0.00	23.35	3	1,692	0.18%
2018/08/02	1	25.00	0	0.00	24.75	1	1,676	0.06%
2018/07/27	0	26.40	0	0.00	25.60	0	1,704	0.00%
2018/07/25	1	25.30	0	0.00	25.25	1	1,728	0.06%
2018/07/24	0	0.00	1	25.15	25.30	-1	1,793	-0.06%
2018/07/20	54	25.46	4	25.55	25.45	50	1,867	2.68%
2018/07/19	150	25.65	0	0.00	25.55	150	1,889	7.94%	大買/鉅額交易
2018/07/18	2	25.45	0	0.00	25.40	2	1,915	0.10%
2018/07/12	0	0.00	1	24.55	25.05	-1	2,129	-0.05%
2018/07/11	7	25.91	0	0.00	25.00	7	2,201	0.32%
2018/07/10	100	26.27	0	0.00	26.20	100	2,179	4.59%
2018/07/09	0	0.00	10.7	26.68	26.40	-10.7	2,233	-0.48%
2018/07/06	0	0.00	1	26.20	26.45	-1	2,310	-0.04%
2018/07/05	0	0.00	10	27.30	26.70	-10	2,375	-0.42%
2018/07/04	2	27.18	0	0.00	26.90	2	2,598	0.08%
2018/07/03	0	0.00	30	27.80	27.35	-30	2,807	-1.07%
2018/07/02	0	0.00	50	27.30	27.15	-50	2,785	-1.80%
2018/06/29	0	0.00	1	26.45	26.60	-1	2,918	-0.03%
2018/06/26	8	26.13	0	0.00	26.05	8	3,214	0.25%
2018/06/15	40	28.30	10	29.00	28.30	30	3,389	0.89%
2018/06/14	0	0.00	30	29.00	28.50	-30	3,359	-0.89%
2018/06/13	3	28.50	0	0.00	28.25	3	3,333	0.09%
2018/06/12	0	0.00	1	28.70	28.80	-1	3,308	-0.03%
2018/06/11	6	29.05	1	29.20	29.00	5	3,312	0.15%
2018/06/08	1	29.00	0	0.00	29.00	1	3,360	0.03%
2018/06/07	1	28.60	0	0.00	28.70	1	3,375	0.03%
2018/06/06	0	0.00	2	28.75	28.55	-2	3,365	-0.06%
2018/06/01	0	0.00	2	26.90	27.50	-2	3,592	-0.06%
2018/05/23	0	0.00	1	27.10	26.70	-1	3,569	-0.03%
2018/05/21	0	0.00	16	26.57	26.70	-16	3,584	-0.45%
2018/05/17	0	0.00	5	26.66	26.75	-5	3,698	-0.14%
2018/05/16	0	0.00	17	26.59	26.60	-17	3,705	-0.46%
2018/05/15	3	26.40	4	26.05	26.05	-1	3,716	-0.03%
2018/05/14	90	25.98	0	0.00	25.90	90	3,817	2.36%
2018/05/11	3	26.10	0	0.00	26.00	3	3,829	0.08%
2018/05/09	0	0.00	9	25.90	25.85	-9	3,823	-0.24%
2018/05/08	0	0.00	15	26.08	26.25	-15	3,827	-0.39%
2018/05/07	8	25.94	5	25.90	25.75	3	3,827	0.08%
2018/05/03	8	25.87	0	0.00	25.80	8	3,831	0.21%
2018/05/02	5	26.30	70	26.30	26.10	-65	3,825	-1.70%
2018/04/30	58	26.09	0	0.00	25.95	58	3,820	1.52%
2018/04/27	0	0.00	24	27.78	27.00	-24	3,783	-0.63%
2018/04/26	2	28.50	27	28.81	27.40	-25	3,796	-0.66%
2018/04/24	1	27.55	0	0.00	27.55	1	3,774	0.03%
2018/04/23	2	28.73	0	0.00	28.65	2	3,766	0.05%
2018/04/20	2	28.78	0	0.00	28.55	2	3,777	0.05%
2018/04/19	2	28.15	0	0.00	28.05	2	3,734	0.05%
2018/04/18	15	28.47	0	0.00	27.75	15	3,706	0.40%
2018/04/17	2	29.30	0	0.00	28.15	2	3,643	0.05%
2018/04/16	5	31.10	0	0.00	30.35	5	3,572	0.14%
2018/04/13	2	30.40	12	30.83	30.80	-10	3,613	-0.28%
2018/04/12	7	31.01	5	30.59	30.90	2	3,645	0.06%
2018/04/11	0	30.25	4	30.65	30.40	-4	3,870	-0.10%
2018/04/10	9	32.13	90	33.00	30.90	-81	3,913	-2.07%
2018/04/09	12	32.96	13	32.93	32.80	-1	3,788	-0.03%
2018/04/03	33	31.79	5	31.75	31.95	28	3,589	0.78%
2018/04/02	12	32.35	1	32.15	32.15	11	3,569	0.31%
2018/03/31	50	31.85	21	31.90	31.95	29	3,438	0.84%
2018/03/30	12	31.79	17	31.99	31.85	-5	3,369	-0.15%
2018/03/29	0	0.00	16	30.85	30.55	-16	3,230	-0.50%
2018/03/28	0	31.15	0	0.00	31.15	0	3,283	0.00%
2018/03/27	4	32.10	7	31.69	31.55	-3	3,359	-0.09%
2018/03/26	1	31.00	1	31.20	31.60	0	3,407	0.00%
2018/03/23	2	30.35	5	30.76	31.20	-3	3,681	-0.08%
2018/03/22	4	31.99	3	31.53	31.60	1	3,690	0.03%
2018/03/21	8	31.12	0	0.00	31.30	8	3,614	0.22%
2018/03/16	10	30.97	0	0.00	30.55	10	3,673	0.27%
2018/03/15	0	0.00	13	30.84	31.00	-13	3,752	-0.35%
2018/03/14	5	31.11	2	31.23	30.80	3	3,789	0.08%
2018/03/13	1	31.10	0	0.00	31.30	1	3,722	0.03%
2018/03/12	1	30.85	3	30.82	30.65	-2	3,695	-0.05%
2018/03/09	4	31.01	9	31.19	31.00	-5	3,693	-0.14%
2018/03/08	9	30.29	11	29.95	30.35	-2	3,609	-0.06%
2018/03/07	21	29.75	10	29.44	30.10	11	3,560	0.31%
2018/03/06	0	27.60	0	0.00	27.55	0	3,476	0.00%
2018/03/02	3	28.40	0	0.00	28.25	3	3,619	0.08%
2018/03/01	1	28.00	0	0.00	27.95	1	3,644	0.03%
2018/02/27	0	28.10	0	0.00	28.20	0	3,700	0.00%
2018/02/26	1	28.30	0	0.00	28.15	1	3,745	0.03%
2018/02/23	1	27.85	5	28.00	27.85	-4	3,757	-0.11%
2018/02/22	1	27.65	0	0.00	27.45	1	3,836	0.03%
2018/02/21	0	27.55	1	26.40	26.90	-1	3,983	-0.03%
2018/02/12	2	25.58	2	25.93	25.50	0	3,980	0.00%
2018/02/06	7	27.60	25	28.01	27.40	-18	4,080	-0.44%
2018/02/05	5	30.20	10	29.55	30.30	-5	4,101	-0.12%
2018/02/02	4	30.39	0	0.00	30.75	4	4,186	0.10%
2018/01/31	13	30.26	0	0.00	30.15	13	4,403	0.30%
2018/01/25	0	30.75	0	0.00	30.75	0	4,571	0.00%
2018/01/24	0	30.90	0	0.00	30.95	0	4,694	0.00%
2018/01/23	0	30.85	3	30.80	30.60	-3	4,728	-0.06%
2018/01/22	18	31.51	11	31.85	31.20	7	4,778	0.15%
2018/01/19	5	31.10	5	31.20	31.20	0	4,811	0.00%
2018/01/18	15	31.16	1	31.20	31.00	14	4,819	0.29%
2018/01/17	0	30.75	0	0.00	30.75	0	4,832	0.00%
2018/01/16	0	0.00	1	31.25	31.10	-1	4,842	-0.02%
2018/01/15	5	31.04	0	0.00	31.25	5	4,839	0.10%
2018/01/11	2	30.15	0	0.00	30.00	2	4,895	0.04%
2018/01/10	1	30.80	0	0.00	30.75	1	4,931	0.02%
2018/01/09	5	30.90	3	31.07	30.90	2	4,960	0.04%
2018/01/08	0	0.00	9	32.63	31.60	-9	4,948	-0.18%
2018/01/05	19	33.77	29	33.55	33.20	-10	4,898	-0.20%
2018/01/04	6	32.41	2	32.75	32.70	4	4,675	0.09%
2018/01/03	10	31.90	1	31.80	31.70	9	4,688	0.19%