敦泰 (3545)-元大-新竹券商分點個股進出

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
86.4
漲跌
▼2.0
漲幅
-2.26%
成交量
2,701張
產業
上市半導體類股
1220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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
2024/06/25	1.1	86.34	4	86.88	86.40	-2.9	2,295	-0.13%
2024/06/24	1.1	91.05	4.3	91.84	88.40	-3.2	2,351	-0.13%
2024/06/21	2	91.20	4	91.50	90.30	-2	2,399	-0.08%
2024/06/20	3	90.83	0	0.00	91.00	3	2,518	0.12%
2024/06/19	2	90.05	2.1	90.06	90.00	-0.1	2,591	-0.01%
2024/06/18	0	0.00	3	89.50	89.40	-3	2,635	-0.11%
2024/06/17	0.1	89.50	9.2	90.64	89.20	-9.1	2,635	-0.35%
2024/06/14	1.1	90.23	1	91.30	90.60	0.1	2,603	0.00%
2024/06/13	0	0.00	0.1	90.40	91.00	-0.1	2,602	0.00%
2024/06/12	0.5	88.80	0	0.00	88.50	0.5	2,585	0.02%
2024/06/07	0	0.00	3	89.40	91.60	-3	2,613	-0.11%
2024/06/06	1.1	88.36	2	88.70	87.80	-0.9	2,609	-0.03%
2024/06/05	1	90.30	0	0.00	89.40	1	2,617	0.04%
2024/06/04	2	91.30	1	92.00	90.70	1	2,648	0.04%
2024/06/03	1	91.00	5	89.60	89.90	-4	2,654	-0.15%
2024/05/31	4	90.23	2	89.55	89.30	2	2,689	0.07%
2024/05/30	0	0.00	2	90.00	89.90	-2	2,715	-0.07%
2024/05/29	13	91.69	1	91.40	91.10	12	2,723	0.44%
2024/05/28	4	92.48	7	92.94	92.60	-3	2,735	-0.11%
2024/05/27	13	91.18	19	90.63	91.30	-6	2,655	-0.23%
2024/05/24	8	89.28	3.1	90.87	90.00	5	2,628	0.19%
2024/05/23	4.2	85.29	1	82.80	84.20	3.2	2,533	0.13%
2024/05/21	2	83.10	0	0.00	83.00	2	2,626	0.08%
2024/05/17	1	84.40	1	84.80	84.60	0	3,031	0.00%
2024/05/16	4	83.00	0	0.00	84.80	4	3,106	0.13%
2024/05/15	2	83.00	0	0.00	82.50	2	3,157	0.06%
2024/05/14	0	0.00	1	82.60	82.30	-1	3,205	-0.03%
2024/05/13	1.1	82.55	0	0.00	82.60	1.1	3,264	0.03%
2024/05/10	0	0.00	1	82.00	82.70	-1	3,388	-0.03%
2024/05/09	0	84.00	0	0.00	83.00	0	3,450	0.00%
2024/05/08	0.1	85.41	0	0.00	85.00	0.1	3,582	0.00%
2024/05/07	1	85.80	1	86.80	85.60	0	3,602	0.00%
2024/05/06	0	0.00	5	85.90	86.70	-5	3,610	-0.14%
2024/05/02	0	0.00	1	85.80	84.90	-1	3,705	-0.03%
2024/04/30	1.1	85.97	2	84.50	84.40	-0.9	3,870	-0.02%
2024/04/24	0	83.00	0	0.00	83.40	0	4,179	0.00%
2024/04/22	2.1	80.04	0	0.00	79.60	2.1	4,237	0.05%
2024/04/19	3.1	82.00	0	0.00	81.70	3.1	4,254	0.07%
2024/04/18	2	84.30	0	0.00	84.50	2	4,240	0.05%
2024/04/15	0.1	87.50	0	0.00	87.30	0.1	4,266	0.00%
2024/04/11	2	90.20	1	90.40	89.80	1	4,268	0.02%
2024/04/10	0	0.00	3	92.30	92.50	-3	4,256	-0.07%
2024/04/09	1	90.10	1	90.00	90.60	0	4,263	0.00%
2024/04/08	2	90.35	0	0.00	90.30	2	4,294	0.05%
2024/04/03	0.2	91.93	0	0.00	91.10	0.2	4,343	0.00%
2024/04/01	0	0.00	1	94.60	94.90	-1	4,518	-0.02%
2024/03/29	1	95.80	1	95.10	94.80	0	4,548	0.00%
2024/03/28	2.2	95.48	1	94.80	94.60	1.2	4,539	0.03%
2024/03/27	6	95.48	7	96.10	95.30	-1	4,531	-0.02%
2024/03/26	8	94.95	5	95.82	94.70	3	4,513	0.07%
2024/03/25	5.1	95.58	6	95.35	95.20	-0.9	4,464	-0.02%
2024/03/22	2.1	92.82	3	93.17	92.70	-0.9	4,389	-0.02%
2024/03/21	0	89.00	3	88.73	90.50	-3	4,366	-0.07%
2024/03/20	5	91.52	0	0.00	90.20	5	4,360	0.11%
2024/03/19	2	91.90	0.4	92.10	91.20	1.6	4,390	0.04%
2024/03/18	3	90.52	4	92.13	93.00	-1	4,413	-0.02%
2024/03/15	1	90.79	0	0.00	90.00	1	4,452	0.02%
2024/03/14	2	91.00	1	91.50	90.90	1	4,511	0.02%
2024/03/13	0.1	93.20	0	0.00	91.90	0.1	4,545	0.00%
2024/03/12	0	93.80	1	93.30	93.20	-1	4,589	-0.02%
2024/03/08	0	0.00	1	94.50	92.80	-1	4,720	-0.02%
2024/03/07	2	96.25	6	96.03	94.50	-4	4,795	-0.08%
2024/03/06	3	97.63	0	0.00	96.60	3	4,979	0.06%
2024/03/05	1.1	97.70	1.2	97.67	98.20	-0.2	5,126	0.00%
2024/03/04	5	99.80	3	99.43	98.80	2	5,534	0.04%
2024/03/01	8	99.06	3	99.10	99.20	5	5,826	0.09%
2024/02/29	7	98.00	7	97.93	97.50	0	5,932	0.00%
2024/02/27	5.1	98.02	1.4	98.80	98.50	3.7	6,012	0.06%
2024/02/26	3	101.33	2.4	102.67	99.20	0.6	6,141	0.01%
2024/02/23	3	104.00	2	104.75	104.00	1	6,391	0.02%
2024/02/22	1	105.00	1	105.50	105.50	0	6,602	0.00%
2024/02/21	15.4	107.17	7	107.21	105.00	8.4	7,258	0.12%
2024/02/20	8	108.14	17	108.18	108.50	-9	7,428	-0.12%
2024/02/19	7.1	103.68	5	105.60	105.50	2.1	7,523	0.03%
2024/02/16	3	102.50	7	103.00	103.00	-4	7,920	-0.05%
2024/02/15	2	101.50	1	101.50	101.50	1	8,435	0.01%
2024/02/05	4	99.98	4	100.30	99.20	0	8,495	0.00%
2024/02/02	1.3	101.46	9	99.47	101.50	-7.8	8,506	-0.09%
2024/02/01	5.1	97.60	0	0.00	96.50	5.1	8,497	0.06%
2024/01/31	10.4	101.08	2	102.00	99.10	8.4	8,589	0.10%
2024/01/30	3	99.93	3	99.20	99.10	0	8,697	0.00%
2024/01/29	3	100.50	1	101.00	101.00	2	8,867	0.02%
2024/01/25	0	104.00	1	100.50	100.50	-1	8,998	-0.01%
2024/01/24	6.1	103.58	2	106.25	102.00	4.1	8,974	0.05%
2024/01/23	14.1	107.14	16	105.75	108.00	-2	8,928	-0.02%
2024/01/16	0	100.50	0	0.00	101.00	0	8,856	0.00%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/10	0	0.00	0.1	103.00	105.00	-0.1	9,070	0.00%
2024/01/08	6	104.75	0	0.00	104.00	6	9,124	0.07%
2024/01/05	2	106.00	1	108.00	106.50	1	9,115	0.01%
2024/01/04	3	104.50	0	0.00	106.00	3	9,105	0.03%
2024/01/03	3	107.50	4.2	105.60	106.00	-1.2	9,143	-0.01%
2024/01/02	2.1	109.24	3	111.00	107.50	-1	9,154	-0.01%
2023/12/29	1.1	109.77	1	112.50	112.50	0.1	9,151	0.00%
2023/12/28	1.2	111.69	1	110.00	110.50	0.2	9,127	0.00%
2023/12/27	0	0.00	1	110.00	113.00	-1	9,171	-0.01%
2023/12/26	3	109.17	1	111.00	108.50	2	9,062	0.02%
2023/12/22	0.1	108.50	0	0.00	108.50	0.1	9,165	0.00%
2023/12/21	6.3	107.87	0.5	110.00	108.50	5.8	9,157	0.06%
2023/12/20	0.1	112.00	0.1	111.50	112.50	0	9,099	0.00%
2023/12/19	1	113.50	17.3	111.99	112.50	-16.3	9,077	-0.18%
2023/12/18	1.4	117.50	1	116.00	114.50	0.4	9,072	0.00%
2023/12/15	0	0.00	4	116.13	114.00	-4	9,089	-0.04%
2023/12/13	9.2	117.82	2.1	117.76	116.50	7.1	9,494	0.07%
2023/12/12	9	117.83	3	119.67	117.50	6	9,528	0.06%
2023/12/11	3.3	118.88	25	119.32	119.50	-21.8	9,534	-0.23%
2023/12/08	0	0.00	0.1	121.50	121.50	-0.1	9,510	0.00%
2023/12/07	3.2	121.49	3.1	121.50	121.50	0.1	9,597	0.00%
2023/12/06	4.1	124.49	3.1	123.87	122.50	1	9,693	0.01%
2023/12/05	5	123.80	5.3	124.00	123.00	-0.3	9,620	0.00%
2023/12/04	2	124.75	2.1	125.73	124.00	-0.1	9,548	0.00%
2023/12/01	31.2	127.48	21	130.95	126.50	10.2	9,487	0.11%
2023/11/30	17	128.71	24.1	130.27	129.00	-7.1	9,439	-0.08%
2023/11/29	24	129.56	27.3	130.87	129.00	-3.3	9,273	-0.04%
2023/11/28	12.5	129.08	35.1	124.93	132.50	-22.6	8,835	-0.26%
2023/11/27	42	121.33	44	124.39	120.50	-2	8,525	-0.02%
2023/11/24	29.1	124.92	28.4	125.97	125.00	0.7	8,391	0.01%
2023/11/22	21.1	124.40	21	122.79	123.50	0.1	8,077	0.00%
2023/11/21	14.2	119.82	22	119.39	120.00	-7.8	7,731	-0.10%
2023/11/20	129.4	118.30	130	118.10	118.50	-0.6	7,474	-0.01%	大買/大賣/
2023/11/17	62.3	105.08	61.2	106.04	114.00	1.1	6,753	0.02%
2023/11/16	4.1	103.26	18	102.06	104.00	-13.9	6,357	-0.22%
2023/11/15	112	98.56	117.1	100.13	101.00	-5.1	6,083	-0.08%	大買/大賣/
2023/11/14	70.1	93.69	92.5	93.35	95.00	-22.4	5,613	-0.40%
2023/11/13	7	86.71	7	86.61	87.40	0	5,040	0.00%
2023/11/10	3	85.67	2	85.80	86.70	1	4,932	0.02%
2023/11/09	7	86.01	6	85.83	86.20	1	4,887	0.02%
2023/11/08	3	85.70	3.8	86.48	85.20	-0.8	4,798	-0.02%
2023/11/07	12.2	87.40	8	85.81	87.80	4.2	4,648	0.09%
2023/11/06	40.1	85.35	38	84.05	84.60	2.1	4,454	0.05%
2023/11/03	1	82.68	1	81.50	82.30	0	4,269	0.00%
2023/11/02	3	82.40	3	82.63	82.50	0	4,213	0.00%
2023/11/01	0.1	80.70	0.2	82.00	81.90	-0.1	4,076	0.00%
2023/10/31	7	80.60	7	82.50	80.60	0	4,025	0.00%
2023/10/30	52	81.97	53	82.15	81.60	-1	3,916	-0.03%
2023/10/27	0	0.00	0.2	78.50	77.60	-0.2	3,800	-0.01%
2023/10/25	1	81.90	1	81.30	81.10	0	3,776	0.00%
2023/10/24	0.2	79.60	0	0.00	79.20	0.2	3,782	0.01%
2023/10/23	2	80.10	3	80.23	79.40	-1	3,764	-0.03%
2023/10/20	2.2	80.37	0	0.00	80.70	2.2	3,753	0.06%
2023/10/19	9	82.17	8	82.05	82.00	1	3,700	0.03%
2023/10/18	1	79.51	2	80.35	79.70	-1	3,577	-0.03%
2023/10/17	1	81.30	2	80.50	79.50	-1	3,552	-0.03%
2023/10/16	0	77.25	1	77.00	77.00	-1	3,472	-0.03%
2023/10/12	1	78.70	2	79.30	78.70	-1	3,452	-0.03%
2023/10/11	4.3	79.02	4	81.55	78.80	0.3	3,445	0.01%
2023/10/06	4.5	81.30	2	81.55	81.20	2.5	3,413	0.07%
2023/10/05	0.2	80.90	4	79.10	80.90	-3.8	3,374	-0.11%
2023/10/03	6	80.07	5	78.90	80.50	1	3,340	0.03%
2023/10/02	1	76.49	0	0.00	76.40	1	3,217	0.03%
2023/09/28	2	77.00	0.2	76.20	75.60	1.8	3,210	0.06%
2023/09/27	8.3	78.52	6.1	78.45	77.80	2.2	3,180	0.07%
2023/09/26	0	0.00	0.2	77.50	77.40	-0.2	3,067	-0.01%
2023/09/25	0	0.00	0.2	78.60	78.00	-0.2	3,066	-0.01%
2023/09/21	1	78.90	0	0.00	78.70	1	3,040	0.03%
2023/09/20	6.1	79.31	6	81.97	79.10	0.1	2,972	0.00%
2023/09/19	7	81.44	7	82.13	81.40	0	2,883	0.00%
2023/09/18	66.4	84.54	69.1	83.06	82.30	-2.7	2,756	-0.10%
2023/09/15	10.1	79.12	10	79.27	78.70	0.1	2,391	0.00%
2023/09/14	3.1	78.38	3	77.47	78.40	0.1	2,341	0.00%
2023/09/13	0	0.00	7	75.71	76.90	-7	2,285	-0.31%
2023/09/12	11	75.91	9	76.52	76.00	2	2,250	0.09%
2023/09/11	6	77.52	2.1	76.08	79.00	4	2,131	0.19%
2023/09/08	0.1	73.50	0	0.00	73.60	0.1	1,974	0.00%
2023/09/06	4	74.95	7	75.20	74.80	-3	2,032	-0.15%
2023/09/05	21.2	75.48	12	75.55	75.00	9.2	1,975	0.47%
2023/09/04	0	0.00	1	73.00	73.70	-1	1,790	-0.06%
2023/09/01	0.1	72.00	0	0.00	72.00	0.1	1,787	0.00%
2023/08/31	1.4	72.41	1	71.80	72.40	0.4	1,793	0.02%
2023/08/29	0.1	69.50	0	0.00	70.00	0.1	1,791	0.00%
2023/08/25	1	70.00	0	0.00	69.90	1	1,855	0.05%
2023/08/18	0.1	69.90	0	0.00	70.00	0.1	2,004	0.00%
2023/08/17	1	68.80	3	70.33	71.10	-2	2,020	-0.10%
2023/08/16	0.1	70.10	2	70.30	69.40	-1.9	2,040	-0.09%
2023/08/15	2	69.20	7	69.74	69.30	-5	2,055	-0.24%
2023/08/14	3	65.87	5	65.80	65.70	-2	2,073	-0.10%
2023/08/11	5	69.42	0	0.00	68.60	5	2,086	0.24%
2023/08/10	1	70.80	1	72.50	69.40	0	2,148	0.00%
2023/08/09	1	69.22	3.5	69.03	70.00	-2.5	2,130	-0.12%
2023/08/08	0.1	72.00	0	0.00	70.70	0.1	2,125	0.00%
2023/08/01	1.1	72.33	2	73.15	73.00	-1	2,412	-0.04%
2023/07/31	2	72.60	0	0.00	71.50	2	2,432	0.08%
2023/07/28	1.5	73.13	2	73.05	73.10	-0.5	2,435	-0.02%
2023/07/27	2.1	72.50	3	73.33	72.50	-1	2,419	-0.04%
2023/07/26	0.1	70.00	0	0.00	68.80	0.1	2,367	0.00%
2023/07/25	0	70.00	0	0.00	69.70	0	2,435	0.00%
2023/07/24	3.1	71.21	0	0.00	69.80	3.1	2,434	0.13%
2023/07/21	0.1	71.46	0	0.00	71.90	0.1	2,454	0.01%
2023/07/20	1	72.90	0	0.00	72.90	1	2,510	0.04%
2023/07/19	1	71.52	0	0.00	70.70	1	2,488	0.04%
2023/07/18	2.6	71.50	0	0.00	70.50	2.6	2,520	0.10%
2023/07/17	0.2	71.42	0	0.00	71.50	0.2	2,570	0.01%
2023/07/14	2.1	71.02	0	0.00	71.00	2.1	2,667	0.08%
2023/07/12	0	0.00	2	72.30	71.70	-2	2,812	-0.07%
2023/07/11	0.1	72.97	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	4.1	74.08	0	0.00	72.00	4.1	3,122	0.13%
2023/07/07	0.1	75.57	4	75.40	75.40	-3.9	3,481	-0.11%
2023/07/06	1.2	77.64	0	0.00	77.50	1.2	3,683	0.03%
2023/07/05	0.1	77.70	0	0.00	77.50	0.1	3,792	0.00%
2023/07/04	0	78.80	0.1	78.63	78.50	-0.1	4,011	0.00%
2023/07/03	0.1	78.05	0	0.00	77.20	0.1	4,030	0.00%
2023/06/30	2.1	78.60	0	0.00	78.40	2.1	4,018	0.05%
2023/06/29	0.1	79.50	0	0.00	79.10	0.1	4,028	0.00%
2023/06/27	0.1	78.64	0	0.00	77.70	0.1	4,110	0.00%
2023/06/26	0	79.20	8	78.90	78.80	-8	4,126	-0.19%
2023/06/21	0	0.00	0.1	79.80	80.00	-0.1	4,150	0.00%
2023/06/20	0.1	80.10	0	0.00	79.80	0.1	4,207	0.00%
2023/06/19	0.1	82.47	1	81.50	81.90	-0.9	4,287	-0.02%
2023/06/15	0	82.13	0.1	82.20	82.10	0	4,682	0.00%
2023/06/14	1.1	84.44	1	83.20	83.00	0.1	4,689	0.00%
2023/06/13	23	84.96	3	85.70	85.00	20	4,690	0.43%
2023/06/12	2	83.50	0	0.00	85.50	2	4,682	0.04%
2023/06/09	3.1	82.41	0	0.00	82.50	3.1	4,657	0.07%
2023/06/08	0	0.00	0.1	82.45	82.30	-0.1	4,711	0.00%
2023/06/07	0	0.00	3	83.10	84.50	-3	4,753	-0.06%
2023/06/06	0	82.50	0	0.00	82.10	0	4,774	0.00%
2023/06/05	5	84.90	6	84.58	84.30	-1	4,783	-0.02%
2023/06/02	1.1	83.55	21	83.58	83.50	-19.9	4,785	-0.42%
2023/06/01	0	83.70	30.5	83.31	83.20	-30.5	4,809	-0.63%
2023/05/31	43	84.94	3	85.00	85.00	40	4,830	0.83%
2023/05/30	0.1	83.40	0	0.00	84.00	0.1	4,864	0.00%
2023/05/29	1	83.70	2	83.35	83.70	-1	4,962	-0.02%
2023/05/25	0	82.85	5	83.38	82.90	-5	4,997	-0.10%
2023/05/24	1.1	81.35	11.1	82.41	83.20	-10	5,067	-0.20%
2023/05/23	13	81.87	0	0.00	82.40	13	5,182	0.25%
2023/05/22	0.6	81.04	2	81.40	81.00	-1.5	5,231	-0.03%
2023/05/19	0.1	79.94	0	0.00	80.10	0.1	5,370	0.00%
2023/05/17	0	0.00	1	78.90	78.70	-1	5,465	-0.02%
2023/05/16	0	0.00	1	77.98	77.10	-1	5,439	-0.02%
2023/05/15	1	73.30	7	73.60	74.30	-6	5,379	-0.11%
2023/05/11	1	75.00	0	0.00	74.10	1	5,389	0.02%
2023/05/10	0	0.00	0.2	75.00	75.70	-0.2	5,416	0.00%
2023/05/09	1	73.90	3.2	75.67	73.80	-2.2	5,407	-0.04%
2023/05/08	4.1	76.94	1	76.40	76.00	3.1	5,381	0.06%
2023/05/03	0	78.90	1	78.50	78.50	-1	5,364	-0.02%
2023/05/02	1	79.60	0	0.00	79.80	1	5,400	0.02%
2023/04/28	2.1	80.57	1	79.70	79.10	1.1	5,442	0.02%
2023/04/26	12	78.63	12	77.88	78.70	0	5,359	0.00%
2023/04/25	4.1	81.55	2	80.00	79.00	2.1	5,334	0.04%
2023/04/24	1	82.10	1	82.20	82.20	0	5,277	0.00%
2023/04/21	0	0.00	2	82.80	81.50	-2	5,285	-0.04%
2023/04/20	2	83.20	0.1	83.60	83.20	1.9	5,273	0.04%
2023/04/19	2	86.20	3	85.53	85.10	-1	5,294	-0.02%
2023/04/18	1	88.00	16	88.13	87.80	-15	5,295	-0.28%
2023/04/17	6	89.50	16.4	89.95	89.30	-10.4	5,247	-0.20%
2023/04/14	20.2	89.85	19	89.94	89.40	1.2	5,271	0.02%
2023/04/13	14.1	89.32	4	89.38	87.80	10.1	5,269	0.19%
2023/04/12	28.2	90.80	31	90.95	91.40	-2.8	5,117	-0.05%
2023/04/11	11	85.54	19.1	86.23	86.90	-8.1	4,723	-0.17%
2023/04/10	3.1	81.79	0	0.00	81.70	3.1	4,506	0.07%
2023/04/07	14	82.94	12	83.63	83.00	2	4,459	0.04%
2023/04/06	1	75.40	1	78.10	78.00	0	4,231	0.00%
2023/03/29	3	77.30	2.1	77.40	77.10	0.9	4,226	0.02%
2023/03/28	3	78.80	8	79.01	78.80	-5	4,247	-0.12%
2023/03/23	4.1	77.58	0.4	77.60	77.50	3.7	4,255	0.09%
2023/03/22	4.5	79.02	0	0.00	78.80	4.5	4,202	0.11%
2023/03/21	14.5	82.49	6.4	83.18	80.90	8.1	4,105	0.20%
2023/03/20	46	78.50	1	77.80	81.00	45	3,858	1.17%
2023/03/17	2	76.00	0.2	75.65	76.00	1.8	3,720	0.05%
2023/03/16	0.1	74.60	0.1	75.54	74.60	0	3,706	0.00%
2023/03/15	0	0.00	0.1	76.60	74.70	-0.1	3,719	0.00%
2023/03/14	8	75.00	3.2	75.02	74.80	4.8	3,704	0.13%
2023/03/13	1	74.10	1.4	75.06	76.30	-0.4	3,722	-0.01%
2023/03/10	0.2	74.10	8	75.00	74.20	-7.8	3,704	-0.21%
2023/03/09	1.2	77.02	0	0.00	76.30	1.2	3,732	0.03%
2023/03/08	0.4	76.25	3	76.20	76.10	-2.6	3,713	-0.07%
2023/03/07	0.2	76.00	0	0.00	76.10	0.2	3,711	0.01%
2023/03/06	0	0.00	1	76.00	75.80	-1	3,708	-0.03%
2023/03/03	2	75.10	0	0.00	75.00	2	3,693	0.05%
2023/03/02	10.1	76.39	0	0.00	74.70	10.1	3,712	0.27%
2023/03/01	0.1	76.10	3	74.90	76.90	-2.9	3,645	-0.08%
2023/02/23	0	0.00	3.3	73.73	74.20	-3.3	3,562	-0.09%
2023/02/22	5.1	73.53	2	73.60	73.20	3.1	3,597	0.09%
2023/02/21	2	77.25	4	77.25	77.00	-2	3,620	-0.05%
2023/02/20	3	73.90	7	74.07	75.20	-4	3,691	-0.11%
2023/02/17	7	73.51	9	73.49	74.00	-2	4,151	-0.05%
2023/02/16	3	71.57	11	71.67	72.60	-8	4,027	-0.20%
2023/02/15	0	0.00	0.1	68.50	68.60	-0.1	4,068	0.00%
2023/02/13	0	69.60	0.1	70.40	70.30	-0.1	4,815	0.00%
2023/02/10	2	69.65	2	69.70	69.50	0	5,014	0.00%
2023/02/09	0	0.00	0.1	70.90	70.50	-0.1	5,118	0.00%
2023/02/08	1.1	70.71	9	71.41	71.50	-7.9	5,150	-0.15%
2023/02/07	16.1	70.70	0	0.00	70.70	16.1	5,122	0.31%
2023/02/06	2	69.20	0.1	71.00	68.80	2	5,101	0.04%
2023/02/02	2.3	69.32	20	70.53	70.30	-17.7	5,155	-0.34%
2023/02/01	10	68.18	24	68.38	68.40	-14	5,177	-0.27%
2023/01/31	6	66.00	9	66.83	66.90	-3	5,197	-0.06%
2023/01/30	0	0.00	2	64.00	65.50	-2	5,194	-0.04%
2023/01/17	0	0.00	2	62.90	62.60	-2	5,189	-0.04%
2023/01/13	2	63.20	1	64.10	62.40	1	5,404	0.02%
2023/01/12	1	63.50	0	0.00	63.50	1	5,475	0.02%
2023/01/11	0	0.00	1	64.10	64.00	-1	5,609	-0.02%
2023/01/10	1	63.00	0	0.00	63.40	1	5,919	0.02%
2023/01/09	0.6	63.72	0	0.00	63.50	0.6	6,065	0.01%
2023/01/05	1	62.60	0	0.00	61.80	1	5,979	0.02%
2023/01/04	2	63.65	5	63.60	62.20	-3	5,993	-0.05%
2023/01/03	10	62.26	5	62.48	62.60	5	5,910	0.08%
2022/12/30	0.1	58.80	5	59.00	58.60	-4.9	5,788	-0.08%
2022/12/29	0	0.00	1	57.50	58.80	-1	5,809	-0.02%
2022/12/28	5	59.30	0	0.00	58.20	5	5,845	0.09%
2022/12/27	1	60.80	1	59.80	59.80	0	5,866	0.00%
2022/12/26	0.1	59.20	0	0.00	58.70	0.1	5,817	0.00%
2022/12/23	0	0.00	1	59.00	59.40	-1	5,829	-0.02%
2022/12/20	3.1	58.25	7	57.17	56.50	-3.9	5,857	-0.07%
2022/12/19	0	0.00	2	59.60	59.50	-2	5,850	-0.03%
2022/12/16	21	61.00	10	60.80	60.50	11	5,835	0.19%
2022/12/14	0.2	63.10	0	0.00	62.80	0.2	5,761	0.00%
2022/12/09	1	64.00	0	0.00	63.70	1	5,724	0.02%
2022/12/08	2	64.50	1	64.00	64.00	1	5,719	0.02%
2022/12/02	0	0.00	23	68.03	68.00	-23	5,654	-0.41%
2022/12/01	0	0.00	1	67.00	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	5	65.00	65.70	-5	5,581	-0.09%
2022/11/28	0	0.00	4	65.25	64.90	-4	5,614	-0.07%
2022/11/25	0	65.50	0	0.00	65.20	0	5,617	0.00%
2022/11/24	3.1	66.10	1	65.80	66.10	2.1	5,615	0.04%
2022/11/22	0.1	64.39	0	0.00	63.60	0.1	5,568	0.00%
2022/11/21	9	66.58	0	0.00	65.50	9	5,547	0.16%
2022/11/18	5	68.30	1.1	68.61	67.60	4	5,540	0.07%
2022/11/17	3	69.13	0	0.00	68.30	3	5,558	0.05%
2022/11/16	3	67.13	12	66.94	69.00	-9	5,487	-0.16%
2022/11/15	11	63.03	56	62.34	67.40	-45	5,320	-0.85%
2022/11/14	1.1	67.50	0	0.00	67.50	1.1	4,863	0.02%
2022/11/11	2	77.35	6	77.47	75.00	-4	4,998	-0.08%
2022/11/10	3	75.67	0	0.00	75.00	3	4,862	0.06%
2022/11/09	80	77.83	113	77.47	76.80	-33	4,819	-0.68%	大賣/
2022/11/08	49	74.65	6	75.15	76.50	43	4,351	0.99%
2022/11/07	32	70.91	36	70.28	69.60	-4	4,334	-0.09%
2022/11/04	0.1	65.60	0	0.00	66.60	0.1	4,277	0.00%
2022/11/03	1	67.00	1	66.60	67.00	0	4,307	0.00%
2022/11/01	2	68.00	0	0.00	68.00	2	4,366	0.05%
2022/10/28	8	69.71	30	67.81	67.00	-22	4,338	-0.51%
2022/10/27	27	72.16	15	71.46	72.90	12	4,307	0.28%
2022/10/25	7	69.37	1	69.80	68.60	6	4,422	0.14%
2022/10/24	10	73.65	16	72.01	69.50	-6	4,469	-0.13%
2022/10/21	8	72.99	116	71.68	69.90	-108	4,596	-2.35%	大賣/鉅額交易
2022/10/20	101	73.76	51	73.16	74.00	50	4,546	1.10%	大買/
2022/10/19	68	74.06	32	73.44	74.90	36	4,500	0.80%
2022/10/18	100	73.69	60	72.54	74.00	40	4,386	0.91%
2022/10/17	37	69.95	35	70.27	70.80	2	4,107	0.05%
2022/10/14	0	0.00	1.3	64.33	65.60	-1.3	3,981	-0.03%
2022/10/13	1.1	63.91	3	61.57	60.00	-1.9	4,016	-0.05%
2022/10/12	2.1	64.49	0	0.00	65.70	2.1	4,029	0.05%
2022/10/11	0	0.00	2.1	65.90	65.40	-2.1	4,023	-0.05%
2022/10/07	3.1	68.96	1	67.70	67.90	2.1	4,017	0.05%
2022/10/06	1	67.30	0	0.00	68.00	1	4,013	0.02%
2022/10/04	0	0.00	4	64.33	64.80	-4	4,013	-0.10%
2022/10/03	0	0.00	0	61.30	61.70	0	4,018	0.00%
2022/09/30	0	0.00	1.1	59.04	61.00	-1.1	4,083	-0.03%
2022/09/28	1.3	60.21	0	0.00	59.70	1.3	4,243	0.03%
2022/09/27	0	61.20	0	0.00	62.70	0	4,281	0.00%
2022/09/26	0.2	61.45	1	63.80	60.80	-0.8	4,336	-0.02%
2022/09/23	0	0.00	0	66.50	66.20	0	4,392	0.00%
2022/09/21	0	0.00	0.1	68.20	68.20	-0.1	4,466	0.00%
2022/09/20	1	68.70	1	69.40	68.70	0	4,489	0.00%
2022/09/19	1	69.30	0	0.00	68.60	1	4,527	0.02%
2022/09/16	1.1	69.53	0	0.00	69.50	1.1	4,574	0.02%
2022/09/15	0	71.55	0	0.00	71.00	0	4,639	0.00%
2022/09/13	0	72.00	0	0.00	71.10	0	4,779	0.00%
2022/09/12	5	71.00	0	0.00	70.70	5	4,887	0.10%
2022/09/07	1	69.19	1	68.40	68.30	0	4,991	0.00%
2022/09/06	1.1	70.55	1	72.80	69.50	0.1	4,993	0.00%
2022/09/05	0	72.55	9	72.79	71.90	-9	4,984	-0.18%
2022/09/02	0	75.00	0	0.00	76.10	0	4,963	0.00%
2022/09/01	1	75.40	2	75.85	75.10	-1	4,958	-0.02%
2022/08/29	2.1	74.60	1	74.40	74.30	1.1	4,984	0.02%
2022/08/26	2.4	78.47	5.1	77.72	77.30	-2.7	4,987	-0.05%
2022/08/25	0	78.90	0	0.00	78.10	0	5,040	0.00%
2022/08/24	11	78.47	13	78.26	78.00	-2	5,252	-0.04%
2022/08/23	1	76.60	1	76.40	76.60	0	5,210	0.00%
2022/08/22	5.3	78.48	9.3	77.88	77.80	-4	5,185	-0.08%
2022/08/19	2	78.35	2.3	78.95	77.90	-0.3	5,145	-0.01%
2022/08/18	1	77.80	0	0.00	77.80	1	5,075	0.02%
2022/08/17	5	76.32	7	75.67	75.10	-2	4,915	-0.04%
2022/08/16	10.1	78.09	12	76.08	76.00	-1.9	4,912	-0.04%
2022/08/15	17.3	77.79	22	78.37	78.50	-4.7	4,862	-0.10%
2022/08/12	23	75.60	21	74.38	75.20	2	4,746	0.04%
2022/08/11	30.1	71.27	31	70.87	70.80	-0.9	4,603	-0.02%
2022/08/10	3	69.77	17	70.33	70.60	-14	4,606	-0.30%
2022/08/09	0.1	69.25	0	0.00	68.90	0.1	4,544	0.00%
2022/08/08	44	67.55	45	69.20	69.50	-1	4,547	-0.02%
2022/08/05	15	67.40	2	67.65	67.30	13	4,483	0.29%
2022/08/04	5	66.10	3	66.00	66.70	2	4,484	0.04%
2022/08/03	3	67.17	5	67.80	67.70	-2	4,456	-0.04%
2022/08/02	5.1	67.24	0	0.00	66.60	5.1	4,450	0.11%
2022/08/01	3	70.10	1	69.80	69.90	2	4,395	0.05%
2022/07/29	3	74.67	12.1	75.19	74.10	-9.1	4,285	-0.21%
2022/07/28	17.1	78.27	5	77.34	76.60	12.1	4,233	0.29%
2022/07/27	3.1	96.17	7.6	95.64	96.70	-4.6	4,070	-0.11%
2022/07/26	1	96.80	4	97.10	96.20	-3	4,018	-0.07%
2022/07/25	0	0.00	10	100.10	99.00	-10	4,036	-0.25%
2022/07/22	0.1	103.00	0	0.00	101.50	0.1	4,072	0.00%
2022/07/21	3.1	102.02	2	101.75	102.50	1.1	4,139	0.03%
2022/07/20	60.1	101.16	53	101.06	101.00	7.1	4,284	0.17%
2022/07/19	101	97.84	3	97.50	98.60	98	4,288	2.29%	大買/
2022/07/18	0	0.00	2	94.00	95.60	-2	4,245	-0.05%
2022/07/15	1	91.00	8	90.90	92.10	-7	4,259	-0.16%
2022/07/14	0	0.00	5	90.30	91.00	-5	4,246	-0.12%
2022/07/13	1	89.00	5	89.56	89.30	-4	4,230	-0.09%
2022/07/12	0	0.00	11	88.03	86.60	-11	4,242	-0.26%
2022/07/11	0.1	89.90	0	0.00	90.00	0.1	4,267	0.00%
2022/07/07	2	83.70	2	84.50	87.80	0	4,192	0.00%
2022/07/06	1	85.50	0	0.00	86.20	1	4,143	0.02%
2022/07/05	52	87.09	1	83.70	86.50	51	4,142	1.23%
2022/07/04	0	0.00	1	85.00	83.70	-1	4,137	-0.02%
2022/06/30	0	90.60	1	91.20	90.00	-1	4,076	-0.02%
2022/06/28	0	0.00	7	95.03	94.70	-7	3,986	-0.18%
2022/06/27	0	0.00	1	95.40	97.10	-1	3,975	-0.03%
2022/06/23	7	91.89	5	91.70	91.70	2	3,908	0.05%
2022/06/22	2	93.80	0	0.00	91.70	2	3,866	0.05%
2022/06/20	5	98.77	3.1	96.69	93.60	1.9	3,775	0.05%
2022/06/17	1	104.00	0	0.00	102.00	1	3,668	0.03%
2022/06/16	1	110.50	1	110.50	107.00	0	3,615	0.00%
2022/06/15	1	114.00	1	116.00	112.50	0	3,608	0.00%
2022/06/14	1	114.00	0	0.00	116.00	1	3,636	0.03%
2022/06/13	0.1	115.00	1	115.00	115.00	-0.9	3,650	-0.02%
2022/06/10	0	0.00	1	116.50	118.00	-1	3,665	-0.03%
2022/06/09	0	0.00	1	117.50	117.50	-1	3,667	-0.03%
2022/06/08	1.4	121.93	0	0.00	118.50	1.4	3,680	0.04%
2022/06/07	1	120.00	1	120.00	120.00	0	3,688	0.00%
2022/06/06	1	119.00	1	119.00	119.00	0	3,691	0.00%
2022/06/02	2	121.25	1	122.00	119.00	1	3,742	0.03%
2022/06/01	9	122.17	10	120.15	121.00	-1	3,709	-0.03%
2022/05/31	1.6	115.00	0	0.00	115.00	1.6	3,485	0.05%
2022/05/27	0	0.00	3	111.83	111.50	-3	3,558	-0.08%
2022/05/26	0	0.00	1	111.00	109.50	-1	3,583	-0.03%
2022/05/25	1	110.50	8	110.44	110.00	-7	3,758	-0.19%
2022/05/24	3	110.50	2.2	110.94	109.50	0.9	4,117	0.02%
2022/05/23	2	113.00	5	113.50	113.00	-3	4,198	-0.07%
2022/05/20	7	116.50	0	0.00	115.50	7	4,183	0.17%
2022/05/19	2	116.75	1	116.00	118.50	1	4,166	0.02%
2022/05/18	5	118.70	5	117.60	118.50	0	4,147	0.00%
2022/05/17	0	0.00	1	114.00	115.00	-1	4,103	-0.02%
2022/05/16	5	115.10	1	117.00	113.00	4	4,113	0.10%
2022/05/13	3	115.50	1	116.50	115.00	2	4,163	0.05%
2022/05/12	0	115.00	0	0.00	114.50	0	4,183	0.00%
2022/05/11	2	114.75	0	0.00	114.50	2	4,171	0.05%
2022/05/10	0	0.00	10.3	114.16	117.50	-10.3	4,182	-0.25%
2022/05/09	1	115.50	0.1	116.00	113.00	0.9	4,171	0.02%
2022/05/06	2	116.75	2	118.00	117.00	0	4,173	0.00%
2022/05/05	3	120.17	4	120.38	119.50	-1	4,177	-0.02%
2022/05/04	2	117.25	2	118.75	119.00	0	4,159	0.00%
2022/05/03	4	116.13	3	116.67	117.00	1	4,139	0.02%
2022/04/29	1	117.00	3	117.67	116.00	-2	4,183	-0.05%
2022/04/28	5.2	115.48	3	117.17	115.50	2.2	4,171	0.05%
2022/04/27	24	114.31	24	114.65	116.00	0	4,117	0.00%
2022/04/26	54.1	121.51	44.2	119.14	119.00	10	4,020	0.25%
2022/04/25	16	117.03	7	117.71	118.50	9	3,885	0.23%
2022/04/22	3	122.50	0	0.00	122.00	3	3,870	0.08%
2022/04/21	1	121.50	2	124.50	125.50	-1	3,937	-0.03%
2022/04/20	16	121.00	0	0.00	122.50	16	3,919	0.41%
2022/04/18	3	123.50	1	122.00	122.50	2	4,064	0.05%
2022/04/15	2.1	124.96	6	124.50	122.50	-4	4,097	-0.10%
2022/04/14	2	128.75	151	128.34	129.00	-149	4,152	-3.59%	大賣/鉅額交易
2022/04/13	0	0.00	1.2	128.50	128.50	-1.2	4,267	-0.03%
2022/04/12	2	126.00	3	127.00	128.00	-1	4,364	-0.02%
2022/04/11	2	126.51	12	130.25	126.00	-10	4,512	-0.22%
2022/04/08	4	131.75	6	132.50	131.00	-2	4,545	-0.04%
2022/04/07	4.3	134.08	18	139.28	131.00	-13.7	4,502	-0.30%
2022/04/06	2	143.50	1	145.00	142.50	1	4,416	0.02%
2022/04/01	1	143.50	0	0.00	145.00	1	4,538	0.02%
2022/03/30	0	0.00	1	150.00	148.00	-1	4,706	-0.02%
2022/03/29	11	147.91	1	149.00	148.00	10	4,718	0.21%
2022/03/28	4	147.38	5	146.50	147.00	-1	4,760	-0.02%
2022/03/25	2	150.75	0	0.00	149.50	2	4,806	0.04%
2022/03/24	1	151.00	1	152.00	152.00	0	4,901	0.00%
2022/03/23	2	150.25	6.2	150.48	151.50	-4.2	4,982	-0.08%
2022/03/22	1	148.50	1	147.50	148.00	0	5,150	0.00%
2022/03/21	1	150.00	0	0.00	150.00	1	5,207	0.02%
2022/03/18	3	148.83	6	148.33	149.00	-3	5,238	-0.06%
2022/03/17	2	147.75	1	147.50	148.00	1	5,245	0.02%
2022/03/15	0.1	145.00	1	144.00	144.00	-0.9	5,332	-0.02%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	3.1	145.48	2	144.75	145.00	1.1	5,615	0.02%
2022/03/10	3	149.50	6	149.33	148.00	-3	5,715	-0.05%
2022/03/09	0	0.00	2	145.50	146.00	-2	5,782	-0.03%
2022/03/08	6.1	145.31	0	0.00	142.50	6.1	5,897	0.10%
2022/03/07	0	0.00	2	150.25	147.00	-2	5,927	-0.03%
2022/03/04	1	154.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	1	156.00	1	157.00	156.00	0	6,127	0.00%
2022/03/02	15	157.33	17	157.38	156.50	-2	6,211	-0.03%
2022/03/01	4	153.00	2	153.50	153.50	2	6,202	0.03%
2022/02/25	5	157.70	0.2	158.00	152.00	4.8	6,280	0.08%
2022/02/24	7.5	156.92	51	156.95	156.00	-43.5	6,265	-0.69%
2022/02/23	41	154.62	14	153.18	154.50	27	6,083	0.44%
2022/02/22	3.1	145.35	0	0.00	146.00	3.1	6,358	0.05%
2022/02/21	5	148.90	0	0.00	149.50	5	7,504	0.07%
2022/02/17	3	149.00	0	0.00	149.50	3	8,303	0.04%
2022/02/16	2	148.50	2	148.50	147.50	0	8,404	0.00%
2022/02/15	5.1	147.29	0.3	147.50	146.00	4.9	8,455	0.06%
2022/02/14	1.3	149.20	2	149.00	149.50	-0.8	8,475	-0.01%
2022/02/11	2	153.50	0.3	153.00	152.50	1.7	8,516	0.02%
2022/02/10	6	153.92	0	0.00	153.50	6	8,699	0.07%
2022/02/09	3	155.50	1.5	156.34	156.50	1.5	8,765	0.02%
2022/02/08	3.2	150.84	1	151.00	153.00	2.2	8,868	0.02%
2022/02/07	1.1	143.78	0	0.00	146.50	1.1	8,910	0.01%
2022/01/26	31	145.48	4	146.50	145.50	27	8,992	0.30%
2022/01/25	3.1	148.16	0	0.00	145.00	3.1	9,153	0.03%
2022/01/24	1	148.00	0.5	150.50	149.50	0.5	9,426	0.01%
2022/01/21	1	151.00	0	0.00	149.50	1	9,663	0.01%
2022/01/20	3	153.83	2	154.75	154.00	1	10,078	0.01%
2022/01/19	3	154.67	0	0.00	155.00	3	10,230	0.03%
2022/01/18	1.1	158.86	0	0.00	155.50	1.1	10,457	0.01%
2022/01/17	1	155.00	34	155.46	157.50	-33	10,516	-0.31%
2022/01/14	4	151.25	2.2	150.82	152.00	1.8	10,633	0.02%
2022/01/13	5.1	156.32	16	156.91	155.00	-10.9	11,031	-0.10%
2022/01/12	9.6	154.38	15	156.80	156.00	-5.4	11,081	-0.05%
2022/01/11	5	159.70	1	161.50	159.00	4	11,147	0.04%
2022/01/10	1.1	160.95	3	161.50	163.50	-1.9	11,206	-0.02%
2022/01/07	6.2	159.72	12	160.88	159.00	-5.8	11,373	-0.05%
2022/01/06	10.1	163.62	2	163.01	163.00	8.1	11,458	0.07%
2022/01/05	6.2	168.52	5.1	167.63	167.50	1.1	11,517	0.01%
2022/01/04	12	175.08	5.3	175.11	172.50	6.8	11,520	0.06%
2022/01/03	3	174.00	15	174.50	176.50	-12	11,503	-0.10%
2021/12/30	0.2	171.50	0	0.00	171.50	0.2	11,577	0.00%
2021/12/29	6	171.75	7	171.43	171.00	-1	11,897	-0.01%
2021/12/28	27.2	173.49	11	171.68	171.00	16.2	12,314	0.13%
2021/12/27	3	166.50	7	168.71	173.00	-4	12,392	-0.03%
2021/12/24	7	170.71	4	168.25	167.50	3	12,543	0.02%
2021/12/23	1	170.50	1	171.50	170.50	0	12,641	0.00%
2021/12/22	6	172.33	3	173.00	171.00	3	12,757	0.02%
2021/12/21	3	172.17	4	172.13	172.50	-1	12,817	-0.01%
2021/12/20	5	172.20	9.4	173.80	170.50	-4.4	12,865	-0.03%
2021/12/17	5	170.80	6	170.92	170.00	-1	12,878	-0.01%
2021/12/16	12	172.38	9.2	172.27	173.00	2.8	12,975	0.02%
2021/12/15	6.2	166.51	6.1	165.28	167.50	0.1	12,895	0.00%
2021/12/14	6.1	162.25	6	163.75	160.50	0.1	12,907	0.00%
2021/12/13	1	166.50	3	165.50	167.00	-2	12,940	-0.02%
2021/12/10	7.3	165.65	6	167.17	165.50	1.3	13,087	0.01%
2021/12/09	4.3	171.05	1	171.00	169.00	3.3	13,075	0.02%
2021/12/08	2.2	176.73	11.3	175.27	173.00	-9.1	13,121	-0.07%
2021/12/07	9	173.17	18	174.72	173.00	-9	13,391	-0.07%
2021/12/06	5	172.90	5	170.90	172.50	0	13,493	0.00%
2021/12/03	4	169.25	14	170.32	170.50	-10	13,607	-0.07%
2021/12/02	14	167.89	4	170.88	166.50	10	13,776	0.07%
2021/12/01	6.2	168.27	6	169.25	169.50	0.2	14,020	0.00%
2021/11/30	22	166.50	0	0.00	166.00	22	14,345	0.15%
2021/11/29	4	157.00	6	159.73	163.50	-2	14,557	-0.01%
2021/11/26	6.1	167.06	6.2	167.08	162.50	0	14,708	0.00%
2021/11/25	1	168.50	1	170.99	168.00	0	15,011	0.00%
2021/11/24	11	167.45	8.2	168.61	169.00	2.8	15,081	0.02%
2021/11/23	9.1	171.27	3.2	171.47	169.00	5.9	15,233	0.04%
2021/11/22	16.2	175.19	9	175.39	176.50	7.2	15,337	0.05%
2021/11/19	39.1	176.91	27	177.65	172.50	12.1	15,709	0.08%
2021/11/18	73.8	178.02	70.5	178.73	173.50	3.3	15,879	0.02%
2021/11/17	16.1	165.70	31.8	167.51	171.50	-15.7	15,099	-0.10%
2021/11/16	3.4	156.65	7	156.14	156.00	-3.6	14,940	-0.02%
2021/11/15	8	159.44	2	157.50	156.50	6	15,536	0.04%
2021/11/12	7	155.86	1	157.00	155.00	6	16,770	0.04%
2021/11/11	3	152.83	6	154.75	154.50	-3	16,996	-0.02%
2021/11/10	1	153.00	1	153.50	152.50	0	17,198	0.00%
2021/11/09	10.1	155.11	14.4	157.11	155.50	-4.3	17,489	-0.02%
2021/11/08	7	151.86	11.3	151.56	152.00	-4.3	17,513	-0.02%
2021/11/05	8.3	148.68	9	148.94	148.50	-0.7	17,807	0.00%
2021/11/04	5.1	145.21	0	0.00	144.50	5.1	18,007	0.03%
2021/11/03	4	148.00	1	148.50	148.50	3	18,247	0.02%
2021/11/02	6.1	146.57	15.1	145.38	144.00	-8.9	18,473	-0.05%
2021/11/01	23.1	152.89	16	152.19	150.00	7.1	18,641	0.04%
2021/10/29	14.3	163.96	26.4	161.73	160.00	-12.1	18,846	-0.06%
2021/10/28	14.1	165.86	22	164.52	164.00	-7.9	19,154	-0.04%
2021/10/27	9	157.44	4.1	157.00	158.50	4.9	19,858	0.02%
2021/10/26	7.1	154.37	10	154.00	152.50	-2.9	20,775	-0.01%
2021/10/25	18	146.61	15	147.10	149.00	3	21,535	0.01%
2021/10/22	20.2	149.22	1.2	147.15	148.00	19	22,191	0.09%
2021/10/21	5.5	153.77	7.1	156.01	151.00	-1.7	22,793	-0.01%
2021/10/20	10.1	147.00	2	146.75	147.00	8.1	23,424	0.03%
2021/10/19	4	144.63	5	146.00	145.50	-1	24,926	0.00%
2021/10/18	2	142.00	4.6	140.85	143.00	-2.6	25,500	-0.01%
2021/10/15	18.1	141.36	16	140.16	141.00	2.1	25,649	0.01%
2021/10/14	1	139.50	1	139.00	139.00	0	25,598	0.00%
2021/10/13	5	134.60	3	136.33	134.00	2	25,541	0.01%
2021/10/12	1.1	143.85	4	140.38	139.00	-2.9	25,547	-0.01%
2021/10/08	18	147.39	21	147.26	145.00	-3	25,639	-0.01%
2021/10/07	7.1	148.38	4.1	147.97	147.00	3	25,668	0.01%
2021/10/06	10.1	144.46	2	141.00	140.00	8.1	25,703	0.03%
2021/10/05	13.1	147.99	12.1	146.91	150.50	1	25,490	0.00%
2021/10/04	4	143.25	9	146.44	139.50	-5	25,173	-0.02%
2021/10/01	11.1	150.52	2	156.50	148.50	9.1	25,123	0.04%
2021/09/30	2.1	154.19	2	153.50	155.00	0.1	25,106	0.00%
2021/09/29	17.1	154.60	15	155.60	153.50	2.1	25,212	0.01%
2021/09/28	14.1	166.39	10	167.50	162.00	4.1	25,688	0.02%
2021/09/27	15	166.27	16	168.50	168.00	-1	25,883	0.00%
2021/09/24	1	163.53	1	166.00	164.00	0	26,181	0.00%
2021/09/23	3	158.68	1	158.50	161.00	2	26,339	0.01%
2021/09/22	5.1	162.98	7	161.43	160.50	-1.9	26,604	-0.01%
2021/09/17	3	166.17	2	166.75	169.50	1	26,950	0.00%
2021/09/16	1	165.00	0	0.00	165.50	1	27,110	0.00%
2021/09/15	8	168.13	4.2	165.83	165.00	3.9	27,266	0.01%
2021/09/14	1.2	176.70	4	176.50	176.50	-2.9	27,647	-0.01%
2021/09/13	8.3	176.76	2	178.75	175.00	6.3	28,072	0.02%
2021/09/10	22.2	183.62	18	185.33	179.00	4.2	28,528	0.01%
2021/09/09	22.1	181.05	23	177.02	179.50	-0.9	28,530	0.00%
2021/09/08	18	170.98	18.6	172.70	169.00	-0.6	28,671	0.00%
2021/09/07	22.2	176.71	21	175.74	176.50	1.2	29,141	0.00%
2021/09/06	15.2	175.75	36	173.68	174.50	-20.8	29,420	-0.07%
2021/09/03	17.1	183.97	23	182.76	180.50	-5.9	29,785	-0.02%
2021/09/02	12.1	189.33	2	193.75	186.00	10.1	30,498	0.03%
2021/09/01	15.1	194.47	6	193.68	195.50	9.1	31,476	0.03%
2021/08/31	23.2	193.74	14	194.75	191.50	9.2	32,096	0.03%
2021/08/30	6	190.00	1	190.00	189.00	5	32,647	0.02%
2021/08/27	22	188.66	17	190.97	190.50	5	33,242	0.02%
2021/08/26	9	191.44	11	192.05	190.50	-2	34,115	-0.01%
2021/08/25	34.1	193.24	34	190.09	193.50	0.1	35,424	0.00%
2021/08/24	60.1	193.87	41	193.06	190.00	19.1	35,921	0.05%
2021/08/23	36.1	202.17	39	201.63	202.00	-2.9	36,217	-0.01%
2021/08/20	74.2	194.29	78	191.83	190.50	-3.8	36,492	-0.01%
2021/08/19	66.6	198.22	55.2	197.92	189.50	11.4	36,702	0.03%
2021/08/18	58.2	198.97	51.2	198.44	208.00	7	36,877	0.02%
2021/08/17	36	219.65	36.2	216.59	207.50	-0.2	37,064	0.00%
2021/08/16	75.1	223.02	68	221.36	221.00	7.1	37,988	0.02%
2021/08/13	54.3	235.12	77	234.27	224.00	-22.7	38,240	-0.06%
2021/08/12	35	239.41	38.1	237.16	236.50	-3.1	38,758	-0.01%
2021/08/11	77.1	240.95	49	244.24	237.00	28.1	39,687	0.07%
2021/08/10	58.4	254.00	46	252.91	248.50	12.4	39,841	0.03%
2021/08/09	18.4	259.58	53.1	259.04	252.00	-34.7	40,193	-0.09%
2021/08/06	54.3	265.43	16.4	267.06	269.50	37.9	41,121	0.09%
2021/08/05	17.1	266.41	30	267.95	265.50	-13	41,868	-0.03%
2021/08/04	42.2	275.71	27	275.61	274.00	15.2	42,818	0.04%
2021/08/03	44	284.43	39	288.04	282.50	5	42,779	0.01%
2021/08/02	109.2	290.13	97	288.47	280.00	12.2	42,832	0.03%	大買/
2021/07/30	97.2	284.14	135.1	283.46	276.50	-38	42,231	-0.09%	大賣/
2021/07/29	86	269.57	82.2	268.44	275.00	3.9	41,722	0.01%
2021/07/28	50.3	269.05	50	270.18	261.00	0.3	41,284	0.00%
2021/07/27	59.1	281.93	66.6	279.15	290.00	-7.5	41,322	-0.02%
2021/07/26	59.2	279.97	46	281.49	276.00	13.2	40,993	0.03%
2021/07/23	138	264.16	193.2	264.58	270.50	-55.2	40,197	-0.14%	大買/大賣/
2021/07/22	45.1	234.00	70.7	243.67	246.00	-25.6	39,107	-0.07%
2021/07/21	19	223.87	9.1	220.81	224.00	9.9	38,837	0.03%
2021/07/20	6.2	217.02	10	217.80	214.00	-3.8	39,098	-0.01%
2021/07/19	3	228.33	5.3	228.82	226.00	-2.3	39,414	-0.01%
2021/07/16	6.1	226.42	15.3	225.93	225.50	-9.1	39,721	-0.02%
2021/07/15	10	220.05	18.1	219.84	224.50	-8.1	40,297	-0.02%
2021/07/14	21.2	212.33	25	209.16	215.50	-3.8	41,013	-0.01%
2021/07/13	9.4	214.56	30.1	214.75	210.00	-20.7	41,311	-0.05%
2021/07/12	6.1	223.49	6	224.67	221.00	0.1	42,235	0.00%
2021/07/09	16	220.97	15	221.50	220.50	1	43,038	0.00%
2021/07/08	13	229.19	5.1	226.67	225.00	7.9	43,962	0.02%
2021/07/07	8	228.26	6.1	229.65	224.00	2	44,613	0.00%
2021/07/06	28.2	235.18	22.3	232.46	231.00	5.9	45,041	0.01%
2021/07/05	40.1	240.99	53.6	239.54	238.50	-13.4	45,758	-0.03%
2021/07/02	11.1	228.06	52.1	228.89	228.00	-41	45,754	-0.09%
2021/07/01	20.2	224.39	17	228.20	222.00	3.1	45,948	0.01%
2021/06/30	12.2	224.24	18	222.97	226.00	-5.8	46,289	-0.01%
2021/06/29	30.4	227.98	15	230.67	219.00	15.4	46,999	0.03%
2021/06/28	26.2	230.10	26.3	228.98	233.00	-0.1	46,737	0.00%
2021/06/25	10.1	221.05	9.1	220.82	220.00	0.9	46,470	0.00%
2021/06/24	16	217.40	15	217.47	217.00	1	46,369	0.00%
2021/06/23	88.2	221.44	82.1	222.06	217.50	6.1	46,246	0.01%
2021/06/22	68.1	214.09	67.2	214.08	212.50	0.9	45,753	0.00%
2021/06/21	53.5	213.79	70.1	213.21	208.00	-16.6	45,360	-0.04%
2021/06/18	35.2	226.83	35	222.29	222.50	0.2	44,912	0.00%
2021/06/17	50	223.18	47.2	225.73	228.50	2.8	44,681	0.01%
2021/06/16	96.5	229.95	25.4	235.03	223.00	71.2	44,410	0.16%
2021/06/15	40.6	244.26	56.3	244.46	242.50	-15.7	43,982	-0.04%
2021/06/11	101	242.65	82.6	243.13	241.00	18.4	44,896	0.04%	大買/
2021/06/10	90.3	246.70	117	244.72	240.00	-26.7	44,973	-0.06%	大賣/
2021/06/09	111	241.52	115.6	241.95	248.00	-4.6	44,862	-0.01%	大買/大賣/
2021/06/08	111.7	240.99	108	238.67	230.50	3.7	44,752	0.01%	大買/大賣/
2021/06/07	81	231.38	83.3	229.59	238.00	-2.3	44,289	-0.01%
2021/06/04	192.1	227.52	204	231.27	226.50	-11.9	43,743	-0.03%	大買/大賣/
2021/06/03	104.1	224.54	202.8	225.10	230.00	-98.7	43,243	-0.23%	大買/大賣/
2021/06/02	151.6	226.75	150.3	228.06	216.00	1.2	42,269	0.00%	大買/大賣/
2021/06/01	98.2	227.98	91.2	228.92	232.50	7	40,906	0.02%
2021/05/31	62.5	208.73	106.1	207.73	211.50	-43.5	39,973	-0.11%	大賣/
2021/05/28	166.1	201.61	46.7	203.55	199.50	119.4	39,364	0.30%	大買/鉅額交易
2021/05/27	265.1	197.07	327.2	197.21	200.00	-62.1	39,070	-0.16%	大買/大賣/
2021/05/26	65.9	198.58	93.3	198.64	192.50	-27.4	38,520	-0.07%
2021/05/25	160.5	201.15	88	200.90	199.50	72.5	37,898	0.19%	大買/
2021/05/24	74.1	184.84	112.6	184.52	190.00	-38.6	36,643	-0.11%	大賣/
2021/05/21	42.4	171.19	94.4	171.88	176.00	-52	35,838	-0.14%
2021/05/20	97.1	173.10	77.3	174.29	169.00	19.8	35,635	0.06%
2021/05/19	132.4	173.82	360.2	172.69	179.00	-227.8	35,152	-0.65%	大買/大賣/鉅額交易
2021/05/18	86.2	158.15	407	161.18	163.00	-320.8	34,334	-0.93%	大賣/鉅額交易
2021/05/17	147.2	151.84	163	159.61	148.50	-15.8	34,113	-0.05%	大買/大賣/
2021/05/14	118.1	177.17	138.1	176.42	164.50	-20	33,842	-0.06%	大買/大賣/
2021/05/13	129.1	164.88	110	167.26	171.00	19.1	32,760	0.06%	大買/大賣/
2021/05/12	124	155.72	141.3	156.69	161.00	-17.3	31,940	-0.05%	大買/大賣/
2021/05/11	366.2	164.06	48.2	166.67	162.50	318	30,804	1.03%	大買/鉅額交易
2021/05/10	64	189.80	60	187.13	180.50	4	30,623	0.01%
2021/05/07	67	181.57	60	182.23	183.00	7	30,225	0.02%
2021/05/06	58	175.22	40	174.99	171.00	18	29,853	0.06%
2021/05/05	33.1	181.27	78	181.34	172.50	-44.9	29,380	-0.15%
2021/05/04	117	178.66	55.1	181.29	191.50	62	29,111	0.21%	大買/
2021/05/03	139.3	184.82	46	185.64	179.50	93.3	28,545	0.33%	大買/
2021/04/29	131.1	201.98	44.1	200.08	199.00	87	28,395	0.31%	大買/
2021/04/28	69.1	202.98	63.2	204.05	201.00	5.9	28,586	0.02%
2021/04/27	57.1	201.24	39	202.21	195.50	18.1	28,353	0.06%
2021/04/26	82	198.05	74	197.14	196.50	8	28,220	0.03%
2021/04/23	86.3	186.04	144.1	188.67	193.50	-57.8	28,108	-0.21%	大賣/
2021/04/22	43.1	181.76	46.3	183.76	176.00	-3.3	28,446	-0.01%
2021/04/21	59.1	178.90	47	174.19	179.00	12.1	28,387	0.04%
2021/04/20	73.2	197.82	159	191.07	182.00	-85.8	27,900	-0.31%	大賣/
2021/04/19	64.5	201.98	42.4	203.77	198.50	22.2	27,235	0.08%
2021/04/16	124.7	231.79	121	229.90	220.50	3.7	27,122	0.01%	大買/大賣/
2021/04/15	98	211.30	74	209.01	220.00	24	26,314	0.09%
2021/04/14	42	202.01	37	201.64	200.00	5	25,679	0.02%
2021/04/13	124.2	210.70	76	209.95	202.50	48.1	24,924	0.19%	大買/
2021/04/12	128.1	206.96	21	210.01	202.50	107	24,342	0.44%	大買/鉅額交易
2021/04/09	58	235.27	159.7	226.58	225.00	-101.7	23,930	-0.42%	大賣/鉅額交易
2021/04/08	18	232.08	13.1	231.08	236.50	4.9	23,464	0.02%
2021/04/07	18.3	215.89	5	215.00	215.00	13.3	23,107	0.06%
2021/04/06	33.3	213.09	25	213.94	218.50	8.3	22,891	0.04%
2021/04/01	21	188.62	24.5	190.12	199.00	-3.5	22,675	-0.02%
2021/03/31	12	185.29	12	185.38	181.00	0	22,011	0.00%
2021/03/30	12.4	181.98	12	181.08	183.50	0.4	22,479	0.00%
2021/03/29	11	173.64	7	169.45	174.00	4	22,643	0.02%
2021/03/26	5	158.20	1	158.50	158.50	4	23,226	0.02%
2021/03/25	4	145.88	0	0.00	144.50	4	23,434	0.02%
2021/03/24	5	150.00	7	150.43	148.00	-2	23,608	-0.01%
2021/03/23	0	0.00	2.7	143.08	152.00	-2.7	23,801	-0.01%
2021/03/22	3.1	160.32	10	150.10	154.00	-6.9	24,108	-0.03%
2021/03/19	8.3	153.08	5	154.06	159.00	3.3	24,041	0.01%
2021/03/18	0.1	148.50	17	149.85	152.50	-16.9	23,912	-0.07%
2021/03/17	37	145.07	40.4	140.15	139.00	-3.4	23,843	-0.01%
2021/03/16	14	147.07	23	147.65	148.50	-9	22,616	-0.04%
2021/03/15	22	131.89	53	133.09	135.00	-31	21,961	-0.14%
2021/03/12	20.4	119.24	35	120.44	123.00	-14.6	21,016	-0.07%
2021/03/11	11	103.23	19	109.26	112.00	-8	19,953	-0.04%
2021/03/10	16	105.31	6	102.50	102.00	10	19,630	0.05%
2021/03/09	6	96.93	2.5	99.04	100.00	3.5	19,296	0.02%
2021/03/08	15	97.43	0	0.00	96.10	15	19,365	0.08%
2021/03/05	46	99.29	55	99.45	99.20	-9	19,397	-0.05%
2021/03/04	21	100.48	25	101.50	101.50	-4	19,409	-0.02%
2021/03/03	76	100.38	6	101.00	101.00	70	19,427	0.36%
2021/03/02	45	105.22	5	106.80	104.50	40	19,354	0.21%
2021/02/26	13	99.09	14	99.89	99.80	-1	19,082	-0.01%
2021/02/25	27	108.35	38	103.84	101.00	-11	18,950	-0.06%
2021/02/24	29.3	113.45	37	107.95	106.50	-7.7	18,832	-0.04%
2021/02/23	34	108.79	32.5	111.51	113.50	1.5	18,669	0.01%
2021/02/22	11	106.27	15	105.97	109.00	-4	18,470	-0.02%
2021/02/19	9	101.38	24.3	100.27	99.70	-15.3	18,188	-0.08%
2021/02/18	11	96.91	9	97.93	99.30	2	17,890	0.01%
2021/02/17	7	94.64	5.3	94.15	94.80	1.7	17,744	0.01%
2021/02/05	9	86.21	28	87.04	88.30	-19	17,606	-0.11%
2021/02/04	16	84.08	19	84.40	83.10	-3	17,491	-0.02%
2021/02/03	19.1	84.60	19	84.19	83.60	0.1	17,453	0.00%
2021/02/02	24	82.78	4	81.85	81.90	20	17,654	0.11%
2021/02/01	21	81.50	11	82.75	81.60	10	17,735	0.06%
2021/01/29	26	88.16	17	85.84	84.00	9	17,492	0.05%
2021/01/28	54.1	89.83	12	91.13	88.40	42.1	17,286	0.24%
2021/01/27	24	91.53	28	92.07	90.80	-4	17,175	-0.02%
2021/01/26	25	93.32	21	92.07	90.80	4	17,215	0.02%
2021/01/25	10	97.02	8	97.11	95.60	2	16,996	0.01%
2021/01/22	19.1	100.30	19	99.44	101.00	0.1	17,006	0.00%
2021/01/21	22	96.69	33	96.35	97.90	-11	16,945	-0.06%
2021/01/20	25	106.40	16	105.06	98.60	9	16,813	0.05%
2021/01/19	2	109.75	23	107.57	109.50	-21	16,898	-0.12%
2021/01/18	58	110.56	50.7	108.51	108.50	7.3	16,782	0.04%
2021/01/15	99.2	109.96	61	108.43	110.50	38.2	16,420	0.23%
2021/01/14	73	105.73	67.3	102.38	106.00	5.7	15,638	0.04%
2021/01/13	15	96.72	20	98.97	96.60	-5	15,309	-0.03%
2021/01/12	21	95.52	21	94.60	93.50	0	15,066	0.00%
2021/01/11	26.1	97.77	12	97.88	98.00	14.1	14,830	0.10%
2021/01/08	20	92.92	34	92.31	92.90	-14	14,485	-0.10%
2021/01/07	43	87.70	45	88.65	91.90	-2	14,161	-0.01%
2021/01/06	87	88.69	59	91.59	86.10	28	13,867	0.20%
2021/01/05	12.1	87.88	34	89.10	87.90	-21.9	13,629	-0.16%
2021/01/04	27.1	92.69	37	91.92	90.70	-9.9	13,423	-0.07%
2020/12/31	84.3	98.77	81	95.88	93.50	3.3	13,225	0.02%
2020/12/30	10	95.23	1	95.30	95.10	9	12,730	0.07%
2020/12/29	50	98.18	28	96.70	95.50	22	12,492	0.18%
2020/12/28	48.2	96.86	13	98.88	99.00	35.2	12,246	0.29%
2020/12/25	10	89.83	27	88.96	91.50	-17	11,791	-0.14%
2020/12/24	39	86.01	48	86.56	87.50	-9	11,465	-0.08%
2020/12/23	20	80.42	24	82.80	85.00	-4	10,799	-0.04%
2020/12/22	96	83.08	114	83.74	77.50	-18	10,442	-0.17%	大賣/
2020/12/21	68	77.16	32	77.65	80.80	36	9,725	0.37%
2020/12/18	14	72.37	7	72.99	73.50	7	9,411	0.07%
2020/12/17	9	71.61	36	70.97	72.20	-27	9,180	-0.29%
2020/12/16	31	69.19	20	72.23	68.40	11	8,966	0.12%
2020/12/15	1	67.70	1	69.30	67.70	0	8,530	0.00%
2020/12/14	1	68.90	0	0.00	68.50	1	8,452	0.01%
2020/12/11	39	68.98	53	69.25	68.70	-14	8,405	-0.17%
2020/12/10	55	70.73	31	68.33	67.50	24	8,237	0.29%
2020/12/09	1	68.80	14	68.86	69.90	-13	8,013	-0.16%
2020/12/08	15	65.69	18	65.36	66.50	-3	7,848	-0.04%
2020/12/07	10	64.40	2	62.60	65.10	8	7,784	0.10%
2020/12/04	11	66.20	16.2	64.61	64.80	-5.2	7,756	-0.07%
2020/12/03	3	67.20	2	67.00	67.40	1	7,653	0.01%
2020/12/02	18	67.86	16	68.79	66.50	2	7,624	0.03%
2020/12/01	12	66.39	11	67.91	65.70	1	7,342	0.01%
2020/11/30	9	64.92	13	64.95	66.60	-4	7,166	-0.06%
2020/11/27	0	0.00	20.4	61.57	62.50	-20.4	6,971	-0.29%
2020/11/26	13	61.23	30	60.06	61.90	-17	6,865	-0.25%
2020/11/25	8	60.06	6	60.22	59.10	2	6,848	0.03%
2020/11/24	6	59.90	30	60.49	60.90	-24	6,805	-0.35%
2020/11/23	27	60.25	30.1	61.07	60.10	-3.1	6,790	-0.05%
2020/11/20	16	60.29	25	58.88	59.80	-9	6,750	-0.13%
2020/11/19	36	58.81	37.4	59.24	58.40	-1.4	6,661	-0.02%
2020/11/18	3.3	57.91	2	57.50	57.20	1.3	6,590	0.02%
2020/11/17	6	57.75	16	57.67	57.40	-10	6,694	-0.15%
2020/11/16	21.3	57.09	23.1	57.44	57.00	-1.8	6,670	-0.03%
2020/11/13	3	56.67	48	57.11	57.10	-45	6,614	-0.68%
2020/11/12	69	56.87	31	56.04	55.00	38	6,515	0.58%
2020/11/11	13	56.24	23.1	55.62	56.30	-10.1	6,390	-0.16%
2020/11/10	44.1	55.83	80.1	56.69	56.30	-36	6,437	-0.56%
2020/11/09	0	0.00	50	53.83	54.80	-50	6,022	-0.83%
2020/11/06	0	0.00	0.8	49.80	49.90	-0.8	5,797	-0.01%
2020/11/05	1	50.40	1	50.10	50.30	0	5,845	0.00%
2020/11/04	4	49.46	2	49.58	50.40	2	5,846	0.03%
2020/11/03	16.1	50.46	3	50.70	49.70	13.1	5,814	0.23%
2020/11/02	4	51.68	7	52.11	52.00	-3	5,817	-0.05%
2020/10/30	33	52.15	21.4	53.68	51.20	11.6	5,847	0.20%
2020/10/29	24.4	51.09	21	51.85	52.50	3.4	5,939	0.06%
2020/10/28	13.7	49.93	41.1	50.96	51.20	-27.4	5,850	-0.47%
2020/10/27	12.6	48.67	17	49.16	48.40	-4.4	5,502	-0.08%
2020/10/26	32	47.46	2	47.35	47.00	30	5,212	0.58%
2020/10/13	0	0.00	3	33.48	33.80	-3	5,092	-0.06%
2020/10/12	16	33.28	107	32.91	32.60	-91	5,098	-1.78%	大賣/
2020/10/08	1	34.00	1	33.85	34.15	0	5,174	0.00%
2020/10/07	0	0.00	1	33.70	34.00	-1	5,338	-0.02%
2020/10/06	4	33.75	1	33.60	33.50	3	5,610	0.05%
2020/10/05	1	32.80	8	32.94	33.25	-7	5,803	-0.12%
2020/09/30	13	32.42	0	0.00	32.70	13	5,976	0.22%
2020/09/29	16	32.57	4	32.30	32.30	12	6,154	0.19%
2020/09/28	10	31.75	10	31.70	31.75	0	6,419	0.00%
2020/09/25	2	31.40	15	31.35	30.55	-13	6,892	-0.19%
2020/09/24	6	32.35	0	0.00	32.05	6	7,514	0.08%
2020/09/23	2.1	33.30	5	33.90	33.30	-2.9	7,630	-0.04%
2020/09/22	0	0.00	1	33.60	33.60	-1	7,661	-0.01%
2020/09/21	0	0.00	1	34.00	33.40	-1	7,659	-0.01%
2020/09/18	1	33.30	0	0.00	33.30	1	7,707	0.01%
2020/09/17	10	33.20	0	0.00	33.20	10	7,920	0.13%
2020/09/16	0	0.00	10	33.05	33.00	-10	8,187	-0.12%
2020/09/15	10	33.13	0	0.00	33.05	10	8,308	0.12%
2020/09/14	2	33.10	5	32.90	33.20	-3	8,419	-0.04%
2020/09/11	2	32.55	2	32.90	32.45	0	8,468	0.00%
2020/09/10	1	33.10	2	33.40	32.65	-1	8,504	-0.01%
2020/09/08	3	32.30	0	0.00	32.20	3	8,754	0.03%
2020/09/04	7	32.12	5	32.35	32.35	2	9,142	0.02%
2020/09/03	2	32.98	0	0.00	32.90	2	9,178	0.02%
2020/09/02	0	0.00	25	32.75	32.90	-25	9,233	-0.27%
2020/09/01	5	32.60	1	32.70	32.55	4	9,341	0.04%
2020/08/31	28	33.59	17	33.37	33.05	11	9,520	0.12%
2020/08/27	13	32.26	12	32.70	32.10	1	9,829	0.01%
2020/08/26	4	33.33	19	33.13	33.00	-15	9,797	-0.15%
2020/08/25	3	33.65	1	33.50	33.25	2	9,811	0.02%
2020/08/24	0	0.00	9	33.22	33.20	-9	9,816	-0.09%
2020/08/21	38	33.51	2	33.45	33.45	36	9,858	0.37%
2020/08/20	47	33.42	44	32.93	32.95	3	9,864	0.03%
2020/08/19	6	36.13	0	0.00	35.95	6	9,753	0.06%
2020/08/18	2	37.15	4	37.38	37.05	-2	9,735	-0.02%
2020/08/17	1	37.00	5	37.00	37.30	-4	9,709	-0.04%
2020/08/13	21	37.36	3	37.45	36.85	18	9,891	0.18%
2020/08/12	9	38.00	10	37.93	37.95	-1	9,990	-0.01%
2020/08/11	7	36.26	9	36.29	35.85	-2	9,929	-0.02%
2020/08/10	14	37.42	0	0.00	37.00	14	10,113	0.14%
2020/08/07	10	37.50	5	37.77	37.90	5	10,364	0.05%
2020/08/06	58	38.13	23	37.82	37.50	35	11,129	0.31%
2020/08/05	39	38.08	12	38.15	38.45	27	11,261	0.24%
2020/08/03	0	0.00	2	37.00	37.00	-2	11,809	-0.02%
2020/07/31	0	0.00	47	37.57	36.85	-47	12,486	-0.38%
2020/07/30	11	36.87	20	36.43	36.70	-9	12,943	-0.07%
2020/07/29	10	35.65	11	35.61	35.75	-1	13,194	-0.01%
2020/07/28	30	36.15	29	38.10	35.55	1	13,258	0.01%
2020/07/27	16.3	36.96	5	37.67	36.70	11.3	13,268	0.08%
2020/07/24	72	37.40	44	36.99	36.00	28	13,356	0.21%
2020/07/23	0	0.00	49	37.48	38.00	-49	13,411	-0.37%
2020/07/22	3	36.60	31	36.41	36.20	-28	13,559	-0.21%
2020/07/21	2	36.05	0	0.00	36.20	2	13,699	0.01%
2020/07/17	27	35.66	13	35.88	35.45	14	13,933	0.10%
2020/07/16	21	36.69	60	36.60	36.30	-39	13,969	-0.28%
2020/07/15	33	36.95	10	36.85	36.85	23	14,073	0.16%
2020/07/14	87	38.32	10	37.90	37.60	77	14,035	0.55%
2020/07/13	2	38.10	32	38.45	38.35	-30	13,921	-0.22%
2020/07/10	18	37.36	2	37.35	36.50	16	13,910	0.12%
2020/07/09	17	36.97	7	37.39	37.20	10	13,865	0.07%
2020/07/08	22	38.16	62	37.61	37.60	-40	13,782	-0.29%
2020/07/07	33	36.84	61	37.32	37.05	-28	13,740	-0.20%
2020/07/06	237	38.15	32	38.28	38.05	205	13,518	1.52%	大買/鉅額交易
2020/07/03	26	34.94	38	35.77	36.95	-12	13,152	-0.09%
2020/07/02	0	0.00	11	33.55	33.70	-11	12,618	-0.09%
2020/06/30	20	32.20	0	0.00	32.20	20	12,521	0.16%
2020/06/29	23	32.40	1	32.30	32.10	22	12,586	0.17%
2020/06/24	0	0.00	5	33.97	33.40	-5	12,549	-0.04%
2020/06/23	11	33.79	8	33.48	34.10	3	12,422	0.02%
2020/06/19	0	0.00	9	32.98	32.75	-9	12,203	-0.07%
2020/06/18	1	32.40	3	32.20	32.40	-2	12,136	-0.02%
2020/06/17	5	32.25	0	0.00	32.15	5	12,097	0.04%
2020/06/15	1	32.60	1	33.70	32.30	0	12,122	0.00%
2020/06/12	1	30.80	7	32.37	32.65	-6	12,011	-0.05%
2020/06/11	8	32.33	7	33.18	31.65	1	12,006	0.01%
2020/06/10	5	32.75	11	32.80	32.45	-6	11,876	-0.05%
2020/06/09	1	32.90	51	32.60	32.45	-50	12,063	-0.41%
2020/06/08	1.3	32.56	5	32.84	32.25	-3.7	12,309	-0.03%
2020/06/05	52	32.77	1	33.20	32.65	51	12,621	0.40%
2020/06/04	8	32.36	1	32.30	32.30	7	12,878	0.05%
2020/06/03	38	31.65	48	31.48	32.20	-10	12,993	-0.08%
2020/06/02	8.5	30.65	5	30.65	30.65	3.5	13,175	0.03%
2020/06/01	1.1	30.98	0	0.00	30.80	1.1	13,257	0.01%
2020/05/29	1	30.15	0	0.00	30.35	1	13,309	0.01%
2020/05/28	2	30.53	0	0.00	30.15	2	13,487	0.01%
2020/05/27	0	0.00	1	30.85	30.80	-1	13,504	-0.01%
2020/05/26	2	31.15	0	0.00	30.75	2	13,571	0.01%
2020/05/25	1	31.00	2.1	31.18	30.85	-1.1	13,651	-0.01%
2020/05/21	0	0.00	13	32.40	32.30	-13	13,961	-0.09%
2020/05/20	1	31.50	1	31.85	32.00	0	13,923	0.00%
2020/05/19	10	31.98	19	32.09	31.85	-9	13,972	-0.06%
2020/05/18	2	30.30	42	30.56	30.00	-40	13,885	-0.29%
2020/05/15	25	31.52	0	0.00	31.20	25	14,215	0.18%
2020/05/14	12	31.20	1	31.25	31.15	11	14,552	0.08%
2020/05/13	33	31.71	2	31.10	31.60	31	14,457	0.21%
2020/05/12	3	31.63	4	31.33	32.10	-1	13,689	-0.01%
2020/05/11	8	32.09	83	31.95	31.95	-75	13,404	-0.56%
2020/05/08	3	35.67	42	36.03	35.50	-39	13,050	-0.30%
2020/05/07	42	36.80	49	36.09	36.50	-7	12,651	-0.06%
2020/05/06	10	35.36	24	35.66	35.00	-14	11,977	-0.12%
2020/05/05	4	33.98	17	34.41	33.70	-13	11,439	-0.11%
2020/05/04	0	0.00	2	32.65	32.85	-2	11,179	-0.02%
2020/04/30	2	31.88	0	0.00	32.20	2	11,116	0.02%
2020/04/29	0	0.00	21	32.02	32.05	-21	11,001	-0.19%
2020/04/28	1	31.60	1	33.30	31.45	0	10,887	0.00%
2020/04/27	22	33.44	1	33.15	33.15	21	10,629	0.20%
2020/04/24	2	31.83	3	31.75	32.20	-1	10,392	-0.01%
2020/04/23	2	31.20	6	30.82	30.90	-4	10,362	-0.04%
2020/04/22	6	29.96	0	0.00	30.15	6	10,319	0.06%
2020/04/20	0	0.00	1	32.30	31.70	-1	10,104	-0.01%
2020/04/17	3	34.30	0	0.00	33.45	3	10,046	0.03%
2020/04/16	0	0.00	2	33.60	34.05	-2	10,117	-0.02%
2020/04/15	1	35.25	14	34.76	33.00	-13	10,158	-0.13%
2020/04/14	0	0.00	49	33.01	33.40	-49	9,868	-0.50%
2020/04/13	3	32.20	27	32.00	31.90	-24	9,705	-0.25%
2020/04/10	2	31.43	12	31.43	31.35	-10	9,633	-0.10%
2020/04/09	35	30.93	14	31.21	31.40	21	9,501	0.22%
2020/04/08	5	30.68	0	0.00	30.75	5	9,417	0.05%
2020/04/07	15	30.10	15	29.75	30.00	0	9,309	0.00%
2020/04/06	0	0.00	27	28.00	28.40	-27	9,176	-0.29%
2020/04/01	29	28.64	0	0.00	28.10	29	9,128	0.32%
2020/03/31	0	0.00	1	28.05	28.30	-1	9,101	-0.01%
2020/03/30	1	27.15	0	0.00	28.90	1	9,008	0.01%
2020/03/27	0	0.00	3	28.08	27.10	-3	8,949	-0.03%
2020/03/26	1	27.70	2	27.45	27.95	-1	8,942	-0.01%
2020/03/25	2	27.25	0	0.00	26.70	2	8,942	0.02%
2020/03/23	2	25.85	1	25.65	25.65	1	8,837	0.01%
2020/03/20	1	26.60	2	26.00	26.65	-1	8,873	-0.01%
2020/03/19	0	0.00	30	25.00	25.10	-30	8,813	-0.34%
2020/03/17	2	27.10	0	0.00	27.25	2	8,738	0.02%
2020/03/16	34	27.18	34	26.49	26.30	0	8,655	0.00%
2020/03/13	69	26.37	93	26.47	26.65	-24	8,542	-0.28%
2020/03/12	52	30.64	1	29.80	28.95	51	8,308	0.61%
2020/03/11	51	32.18	82	32.84	32.15	-31	8,032	-0.39%
2020/03/10	124	31.49	115	31.94	31.15	9	7,669	0.12%	大買/大賣/
2020/03/09	8	30.80	11	32.49	30.50	-3	7,272	-0.04%
2020/03/06	37	33.08	77	32.84	33.05	-40	7,047	-0.57%
2020/03/05	2	31.30	15	30.72	31.00	-13	6,669	-0.19%
2020/03/04	0	0.00	1	30.20	30.65	-1	6,657	-0.02%
2020/03/03	2	30.85	24	31.13	31.05	-22	6,666	-0.33%
2020/03/02	3	30.17	51	30.10	30.15	-48	6,555	-0.73%
2020/02/27	0	0.00	7	29.81	30.40	-7	6,519	-0.11%
2020/02/26	26	29.90	32	29.30	30.15	-6	6,680	-0.09%
2020/02/25	9	29.87	27	31.07	29.35	-18	6,769	-0.27%
2020/02/24	21	31.67	7	31.29	31.70	14	6,480	0.22%
2020/02/21	19	31.49	32.7	31.55	31.55	-13.7	6,512	-0.21%
2020/02/20	17	31.90	31	31.19	31.30	-14	6,546	-0.21%
2020/02/19	64	31.61	17	31.39	31.80	47	6,446	0.73%
2020/02/18	11	31.73	66	31.46	31.60	-55	6,342	-0.87%
2020/02/17	110	29.84	116	30.62	31.20	-6	6,005	-0.10%	大買/大賣/
2020/02/14	13	27.46	44	27.60	28.40	-31	5,467	-0.57%
2020/02/13	0	0.00	1	26.30	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	1	25.65	26.05	-1	5,171	-0.02%
2020/02/10	2	24.40	0	0.00	24.30	2	5,357	0.04%
2020/01/30	8	25.27	0	0.00	25.75	8	5,524	0.14%
2020/01/20	1	28.05	1	27.50	27.50	0	5,616	0.00%
2020/01/17	1	27.40	26	27.40	27.55	-25	5,571	-0.45%
2020/01/16	1	26.25	11	26.46	26.70	-10	5,429	-0.18%
2020/01/15	0	0.00	11	25.78	26.00	-11	5,297	-0.21%
2020/01/13	0	0.00	1	25.40	25.40	-1	5,169	-0.02%
2020/01/10	0	0.00	17	25.57	25.60	-17	5,054	-0.34%
2020/01/03	1	23.70	0	0.00	23.75	1	4,703	0.02%
2019/12/27	2	23.70	0	0.00	23.70	2	4,633	0.04%
2019/12/26	10	23.55	0	0.00	23.65	10	4,622	0.22%
2019/12/23	2	24.05	5	23.65	23.40	-3	4,582	-0.07%
2019/12/20	14	24.47	2	24.45	24.15	12	4,497	0.27%
2019/12/18	1	24.60	0	0.00	24.75	1	4,409	0.02%
2019/12/17	5	24.50	0	0.00	24.40	5	4,394	0.11%
2019/12/16	2	24.90	0	0.00	24.90	2	4,326	0.05%
2019/12/13	17	24.80	0	0.00	24.70	17	4,325	0.39%
2019/12/12	5	25.00	0	0.00	25.25	5	4,300	0.12%
2019/12/11	0	0.00	4	25.45	25.25	-4	4,192	-0.10%
2019/12/04	5	26.55	3	26.47	26.25	2	3,948	0.05%
2019/12/03	0	0.00	1	26.10	26.50	-1	3,903	-0.03%
2019/12/02	3	25.98	1	25.80	25.80	2	3,803	0.05%
2019/11/29	0	0.00	10	26.15	26.20	-10	3,779	-0.26%
2019/11/28	25	26.30	67	26.23	26.30	-42	3,710	-1.13%
2019/11/27	48	26.16	7	25.96	26.10	41	3,641	1.13%
2019/11/26	8	25.64	7	25.59	25.70	1	3,573	0.03%
2019/11/25	91	26.27	100	25.77	25.80	-9	3,521	-0.26%
2019/11/22	12	25.41	27	25.42	25.50	-15	3,237	-0.46%
2019/11/21	6	24.98	0	0.00	25.00	6	3,016	0.20%
2019/11/20	0	0.00	4	23.95	24.75	-4	2,943	-0.14%
2019/11/19	8	24.47	8	25.01	23.85	0	2,829	0.00%
2019/11/18	0	0.00	3	24.47	24.80	-3	2,650	-0.11%
2019/11/15	12	23.89	11	23.91	24.05	1	2,588	0.04%
2019/11/14	21	23.63	4	23.54	23.55	17	2,534	0.67%
2019/11/13	1	24.70	1.4	24.98	24.80	-0.4	2,443	-0.02%
2019/11/11	3	24.27	5	25.00	24.15	-2	2,359	-0.08%
2019/11/08	1	24.55	44	25.21	24.90	-43	2,305	-1.87%
2019/11/07	37	24.95	5	25.00	25.00	32	2,208	1.45%
2019/11/06	10	24.45	1	24.00	24.05	9	2,100	0.43%
2019/11/05	1	24.00	0	0.00	24.00	1	2,055	0.05%
2019/11/04	3	24.45	8	24.44	24.00	-5	2,008	-0.25%
2019/11/01	0	0.00	1	24.10	24.10	-1	1,906	-0.05%
2019/10/31	4	24.03	4	23.80	23.80	0	1,885	0.00%
2019/10/30	2	23.95	4	24.00	23.90	-2	1,832	-0.11%
2019/10/29	1	24.45	50	24.18	23.40	-49	1,786	-2.74%
2019/10/28	229	24.44	183	24.60	24.90	46	1,648	2.79%	大買/大賣/
2019/10/25	0	0.00	11	22.81	22.95	-11	1,460	-0.75%
2019/10/24	0	0.00	10	22.60	22.50	-10	1,461	-0.68%
2019/10/22	0	0.00	6	22.60	22.60	-6	1,511	-0.40%
2019/09/27	8	21.26	0	0.00	21.10	8	1,573	0.51%
2019/09/12	0	0.00	1	23.00	23.00	-1	1,588	-0.06%
2019/09/11	1	22.85	0	0.00	22.75	1	1,599	0.06%
2019/09/06	0	0.00	2	23.40	23.30	-2	1,620	-0.12%
2019/09/03	2	23.30	0	0.00	23.40	2	1,656	0.12%
2019/08/30	2	22.95	0	0.00	22.75	2	1,586	0.13%
2019/08/29	0	0.00	14	22.88	22.85	-14	1,557	-0.90%
2019/08/28	0	0.00	25	22.76	22.75	-25	1,547	-1.62%
2019/08/23	0	0.00	6	22.74	22.45	-6	1,615	-0.37%
2019/08/22	0	0.00	21	22.82	22.50	-21	1,620	-1.30%
2019/08/21	0	0.00	23	22.74	22.75	-23	1,628	-1.41%
2019/08/20	10	22.70	10	22.75	22.25	0	1,643	0.00%
2019/08/19	0	0.00	29	22.51	22.40	-29	1,664	-1.74%
2019/08/15	0	0.00	10	21.50	22.00	-10	1,731	-0.58%
2019/08/12	10	22.35	0	0.00	22.10	10	1,854	0.54%
2019/08/08	1	21.25	20	21.20	21.20	-19	1,850	-1.03%
2019/08/06	10	20.00	1	21.05	21.05	9	1,905	0.47%
2019/08/05	2	21.60	0	0.00	21.20	2	1,954	0.10%
2019/08/02	1	22.10	0	0.00	22.05	1	1,976	0.05%
2019/07/31	0	0.00	15	22.95	23.25	-15	2,054	-0.73%
2019/07/30	0	0.00	2	22.85	22.95	-2	2,082	-0.10%
2019/07/26	11	23.82	0	0.00	23.60	11	2,056	0.53%
2019/07/25	0	0.00	5	23.85	23.95	-5	2,047	-0.24%
2019/07/18	0	0.00	5	22.80	22.65	-5	2,443	-0.20%
2019/07/15	2	23.83	1	23.75	23.60	1	2,821	0.04%
2019/07/05	3	23.65	0	0.00	23.40	3	3,108	0.10%
2019/07/04	0	0.00	30	23.40	23.50	-30	3,328	-0.90%
2019/07/02	0	0.00	2	23.95	24.10	-2	3,462	-0.06%
2019/07/01	0	0.00	1	23.90	23.70	-1	3,454	-0.03%
2019/06/28	1	23.25	1	23.50	23.15	0	3,492	0.00%
2019/06/25	1	23.30	4	23.40	23.00	-3	3,599	-0.08%
2019/06/21	0	0.00	1	23.65	23.10	-1	3,737	-0.03%
2019/06/20	0	0.00	4	23.31	23.30	-4	3,805	-0.11%
2019/06/18	1	22.75	1	23.05	22.60	0	4,151	0.00%
2019/06/14	0	0.00	4	22.95	22.50	-4	4,553	-0.09%
2019/06/13	1	22.45	1	22.75	22.50	0	4,880	0.00%
2019/06/12	0	0.00	2	22.68	22.50	-2	4,912	-0.04%
2019/06/04	1	22.00	1	21.85	21.70	0	4,887	0.00%
2019/05/30	0	0.00	1	21.05	21.40	-1	4,900	-0.02%
2019/05/28	1	20.05	0	0.00	20.30	1	4,967	0.02%
2019/05/27	0	0.00	1	20.25	20.30	-1	5,023	-0.02%
2019/05/24	2	21.10	0	0.00	20.95	2	5,067	0.04%
2019/05/22	2	20.80	1	20.90	20.55	1	4,973	0.02%
2019/05/21	22	20.06	0	0.00	20.60	22	4,972	0.44%
2019/05/17	5	21.85	0	0.00	21.60	5	4,992	0.10%
2019/05/16	1	22.50	0	0.00	22.45	1	5,076	0.02%
2019/05/14	2	21.95	0	0.00	22.05	2	5,089	0.04%
2019/05/13	11	22.75	0	0.00	22.05	11	5,062	0.22%
2019/05/10	10	23.10	0	0.00	23.20	10	5,029	0.20%
2019/05/09	1	23.60	16	24.10	23.20	-15	5,053	-0.30%
2019/05/07	10	24.54	0	0.00	24.45	10	5,027	0.20%
2019/05/06	5	24.50	1	24.65	24.30	4	5,004	0.08%
2019/05/03	0	0.00	10	25.17	25.05	-10	4,991	-0.20%
2019/05/02	6	24.75	0	0.00	24.85	6	5,002	0.12%
2019/04/29	4	25.25	74	25.46	24.95	-70	4,995	-1.40%
2019/04/26	67	26.44	33	25.80	26.50	34	4,899	0.69%
2019/04/25	41	26.35	1	26.25	26.40	40	4,713	0.85%
2019/04/24	2	25.65	45	25.66	25.70	-43	4,724	-0.91%
2019/04/23	5	26.30	25	26.18	26.20	-20	4,795	-0.42%
2019/04/22	60	26.43	7	26.07	26.50	53	4,687	1.13%
2019/04/18	0	0.00	7	23.95	24.00	-7	4,587	-0.15%
2019/04/16	13	24.49	0	0.00	24.60	13	4,542	0.29%
2019/04/11	2	25.40	0	0.00	25.60	2	4,521	0.04%
2019/04/10	0	0.00	1	26.50	26.35	-1	4,474	-0.02%
2019/04/09	4	25.35	1	25.40	25.70	3	4,267	0.07%
2019/04/08	2	25.75	1	24.85	25.45	1	4,219	0.02%
2019/04/02	37	25.23	5	25.00	25.35	32	4,248	0.75%
2019/04/01	1	25.05	0	0.00	24.65	1	4,283	0.02%
2019/03/29	0	0.00	3	25.02	24.80	-3	4,284	-0.07%
2019/03/28	4	24.55	6	24.67	24.55	-2	4,338	-0.05%
2019/03/27	5	25.24	0	0.00	25.20	5	4,472	0.11%
2019/03/26	5	26.15	0	0.00	25.80	5	4,726	0.11%
2019/03/25	1	26.00	0	0.00	26.00	1	4,815	0.02%
2019/03/22	9	26.75	0	0.00	26.50	9	4,912	0.18%
2019/03/20	5	25.95	23	25.58	25.10	-18	4,913	-0.37%
2019/03/19	4	24.60	10	25.09	25.25	-6	4,776	-0.13%
2019/03/18	0	0.00	10	24.25	24.60	-10	4,557	-0.22%
2019/03/14	3	21.55	1	21.65	21.50	2	4,390	0.05%
2019/03/12	2	21.93	0	0.00	21.95	2	4,451	0.04%
2019/03/08	0	0.00	2	21.60	21.65	-2	4,549	-0.04%
2019/03/07	10	22.12	0	0.00	21.80	10	4,614	0.22%
2019/03/05	5	22.32	0	0.00	22.35	5	4,644	0.11%
2019/03/04	1	22.05	0	0.00	22.10	1	4,609	0.02%
2019/02/27	4	21.56	0	0.00	22.05	4	4,585	0.09%
2019/02/26	4	22.33	1	22.35	22.60	3	4,487	0.07%
2019/02/25	3	21.92	0	0.00	21.85	3	4,419	0.07%
2019/02/21	2	21.45	0	0.00	21.65	2	4,364	0.05%
2019/02/20	34	21.50	3	21.50	21.50	31	4,351	0.71%
2019/02/19	7	21.55	0	0.00	21.50	7	4,357	0.16%
2019/02/18	1	21.40	10	21.18	21.65	-9	4,349	-0.21%
2019/02/15	5	21.34	5	21.35	21.25	0	4,246	0.00%
2019/02/14	5	23.60	0	0.00	23.60	5	4,145	0.12%
2019/02/13	10	23.57	6	23.52	23.60	4	4,144	0.10%
2019/02/11	0	0.00	3	22.75	23.20	-3	4,110	-0.07%
2019/01/30	8	22.93	6	23.18	22.65	2	4,084	0.05%
2019/01/29	4	22.63	0	0.00	22.90	4	4,035	0.10%
2019/01/28	7	22.81	3	22.87	22.90	4	4,025	0.10%
2019/01/25	3	22.25	0	0.00	22.25	3	3,993	0.08%
2019/01/24	0	0.00	1	22.40	22.10	-1	4,006	-0.02%
2019/01/23	0	0.00	3	21.75	22.30	-3	4,006	-0.07%
2019/01/21	4	22.20	0	0.00	21.90	4	3,978	0.10%
2019/01/17	2	21.95	1	21.85	21.85	1	3,997	0.03%
2019/01/16	3	21.82	0	0.00	21.70	3	4,009	0.07%
2019/01/15	5	21.76	1	21.70	21.70	4	3,967	0.10%
2019/01/14	1	22.45	0	0.00	22.30	1	3,834	0.03%
2019/01/11	0	0.00	1	23.00	22.70	-1	3,793	-0.03%
2019/01/10	22	22.70	1	23.05	22.90	21	3,735	0.56%
2019/01/09	1	24.40	0	0.00	24.30	1	3,626	0.03%
2019/01/07	2	24.35	1	23.85	24.10	1	3,565	0.03%
2019/01/04	8	24.17	0	0.00	24.05	8	3,541	0.23%
2019/01/03	0	0.00	5	25.10	24.80	-5	3,535	-0.14%
2018/12/26	0	0.00	2	26.80	26.00	-2	3,398	-0.06%
2018/12/25	0	0.00	1	27.35	27.35	-1	3,315	-0.03%
2018/12/24	1	29.15	1	28.70	28.45	0	3,268	0.00%
2018/12/21	0	0.00	15	27.58	28.25	-15	3,155	-0.48%
2018/12/20	19	29.37	30.9	28.73	27.85	-11.9	3,073	-0.39%
2018/12/19	18	29.90	15	29.21	29.30	3	2,877	0.10%
2018/12/18	10	28.80	2	28.50	28.25	8	2,555	0.31%
2018/12/17	2	29.03	2	28.10	28.10	0	2,408	0.00%
2018/12/14	22	27.75	17	28.55	29.00	5	2,227	0.22%
2018/12/13	0	0.00	8	26.89	26.60	-8	1,878	-0.43%
2018/12/12	0	0.00	5	26.25	26.00	-5	1,835	-0.27%
2018/12/11	2	25.68	0	0.00	25.75	2	1,795	0.11%
2018/12/10	16	25.06	23	25.55	24.85	-7	1,772	-0.39%
2018/12/07	53	27.54	30	27.55	27.45	23	1,673	1.37%
2018/12/06	1	26.45	0	0.00	25.55	1	1,568	0.06%
2018/12/03	0	0.00	5	26.70	26.85	-5	1,576	-0.32%
2018/11/30	1	25.45	1	25.65	25.65	0	1,510	0.00%
2018/11/28	0	0.00	2	25.20	25.25	-2	1,438	-0.14%
2018/11/27	0	0.00	1	24.40	24.40	-1	1,422	-0.07%
2018/11/23	1	23.20	0	0.00	23.20	1	1,483	0.07%
2018/11/21	2	24.10	0	0.00	24.10	2	1,510	0.13%
2018/11/20	0	0.00	1	24.50	24.50	-1	1,562	-0.06%
2018/11/16	0	0.00	3	25.00	24.90	-3	1,603	-0.19%
2018/11/13	1	24.60	0	0.00	24.70	1	1,551	0.06%
2018/11/12	0	0.00	1	24.60	24.55	-1	1,600	-0.06%
2018/11/08	1	24.40	0	0.00	24.15	1	1,619	0.06%
2018/11/06	0	0.00	1	23.50	23.30	-1	1,674	-0.06%
2018/10/31	11	22.69	0	0.00	22.60	11	1,644	0.67%
2018/10/30	1	22.75	3	22.25	22.50	-2	1,639	-0.12%
2018/10/29	1	22.40	0	0.00	22.40	1	1,639	0.06%
2018/10/26	21	23.11	26	23.07	22.70	-5	1,640	-0.30%
2018/10/25	1	23.30	0	0.00	23.25	1	1,618	0.06%
2018/10/24	0	0.00	3	22.25	23.35	-3	1,583	-0.19%
2018/10/23	0	0.00	1	22.90	22.45	-1	1,559	-0.06%
2018/10/17	2	21.35	0	0.00	21.35	2	1,550	0.13%
2018/10/15	0	0.00	5	20.81	20.85	-5	1,564	-0.32%
2018/10/12	14	20.12	0	0.00	20.40	14	1,569	0.89%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/10/08	2	23.80	0	0.00	24.00	2	1,517	0.13%
2018/10/05	2	24.30	0.1	24.15	24.15	1.9	1,529	0.12%
2018/10/04	0	0.00	1	24.90	24.90	-1	1,542	-0.06%
2018/10/03	0	0.00	5	25.10	24.95	-5	1,600	-0.31%
2018/10/02	2	24.85	4	25.10	24.80	-2	1,610	-0.12%
2018/09/21	0	0.00	2	24.65	24.40	-2	1,710	-0.12%
2018/09/19	0	0.00	2	25.05	24.85	-2	1,678	-0.12%
2018/09/18	0	0.00	5	25.25	25.00	-5	1,682	-0.30%
2018/09/11	40	25.20	7	25.20	25.25	33	1,734	1.90%
2018/09/07	2	23.78	0	0.00	24.10	2	1,735	0.12%
2018/09/04	50	26.40	0	0.00	26.40	50	1,684	2.97%
2018/09/03	30	26.40	0	0.00	26.55	30	1,716	1.75%
2018/08/31	27	26.45	2	26.43	26.80	25	1,736	1.44%
2018/08/30	50	26.60	1	26.45	26.70	49	1,769	2.77%
2018/08/29	2	26.30	0	0.00	26.35	2	1,819	0.11%
2018/08/27	2	25.90	1	25.75	26.10	1	1,825	0.05%
2018/08/24	8	25.47	12	25.28	25.30	-4	1,805	-0.22%
2018/08/22	0	0.00	3	24.43	24.50	-3	1,772	-0.17%
2018/08/20	1	24.50	9	24.38	24.95	-8	1,797	-0.45%
2018/08/17	0	0.00	6	24.89	24.50	-6	1,787	-0.34%
2018/08/16	0	0.00	2	23.55	23.45	-2	1,728	-0.12%
2018/08/15	2	23.05	1	23.20	23.20	1	1,713	0.06%
2018/08/14	4	22.85	0	0.00	22.90	4	1,722	0.23%
2018/08/13	6	23.26	1	23.00	23.35	5	1,692	0.30%
2018/08/10	2	24.60	5	24.70	24.60	-3	1,641	-0.18%
2018/08/08	0	0.00	5	25.12	25.30	-5	1,654	-0.30%
2018/08/07	2	24.95	0	0.00	24.90	2	1,651	0.12%
2018/08/06	2	24.75	0	0.00	25.00	2	1,660	0.12%
2018/08/03	0	0.00	12	24.87	24.85	-12	1,660	-0.72%
2018/08/02	2	24.98	0	0.00	24.75	2	1,676	0.12%
2018/08/01	0	0.00	20	25.10	25.15	-20	1,682	-1.19%
2018/07/30	0	0.00	1	25.50	25.25	-1	1,695	-0.06%
2018/07/27	22	25.62	0	0.00	25.60	22	1,704	1.29%
2018/07/26	0	0.00	2	25.50	25.60	-2	1,714	-0.12%
2018/07/17	0	0.00	1	25.25	25.40	-1	1,935	-0.05%
2018/07/13	1	25.30	0	0.00	25.20	1	2,043	0.05%
2018/07/12	0.1	25.10	5	24.72	25.05	-4.9	2,129	-0.23%
2018/07/11	1	25.10	0	0.00	25.00	1	2,201	0.05%
2018/07/10	2	26.25	0	0.00	26.20	2	2,179	0.09%
2018/07/06	0.2	26.40	0	0.00	26.45	0.2	2,310	0.01%
2018/07/04	0.2	26.90	0	0.00	26.90	0.2	2,598	0.01%
2018/07/03	1	27.50	0	0.00	27.35	1	2,807	0.04%
2018/06/26	1	26.10	1	26.10	26.05	0	3,214	0.00%
2018/06/20	3	27.55	3	27.75	27.50	0	3,260	0.00%
2018/06/19	0	0.00	2	28.00	27.90	-2	3,372	-0.06%
2018/06/14	0	0.00	4	28.83	28.50	-4	3,359	-0.12%
2018/06/12	1	28.60	0	0.00	28.80	1	3,308	0.03%
2018/06/08	4	29.13	0	0.00	29.00	4	3,360	0.12%
2018/06/07	0	0.00	6	28.60	28.70	-6	3,375	-0.18%
2018/06/06	5	28.65	12	28.11	28.55	-7	3,365	-0.21%
2018/06/05	2	27.03	18	27.50	27.05	-16	3,392	-0.47%
2018/06/04	3	27.23	0	0.00	27.25	3	3,463	0.09%
2018/06/01	6	27.28	7	26.97	27.50	-1	3,592	-0.03%
2018/05/31	0	0.00	5	26.48	26.30	-5	3,556	-0.14%
2018/05/30	8	26.26	4	26.25	26.25	4	3,556	0.11%
2018/05/29	2	26.75	0	0.00	26.65	2	3,559	0.06%
2018/05/28	2	26.80	0	0.00	26.80	2	3,554	0.06%
2018/05/25	18	27.13	5	27.25	26.95	13	3,552	0.37%
2018/05/24	0	0.00	5	26.84	26.85	-5	3,553	-0.14%
2018/05/23	0	0.00	1	27.10	26.70	-1	3,569	-0.03%
2018/05/17	2	26.75	0	0.00	26.75	2	3,698	0.05%
2018/05/16	2	26.53	1	26.80	26.60	1	3,705	0.03%
2018/05/15	1	26.05	1	26.05	26.05	0	3,716	0.00%
2018/05/14	0	0.00	20	25.90	25.90	-20	3,817	-0.52%
2018/05/11	20	26.60	0	0.00	26.00	20	3,829	0.52%
2018/05/10	2	26.30	2	26.28	26.30	0	3,829	0.00%
2018/05/09	0	0.00	1	25.90	25.85	-1	3,823	-0.03%
2018/05/04	3	25.70	0	0.00	25.80	3	3,838	0.08%
2018/05/03	1	26.25	1	25.80	25.80	0	3,831	0.00%
2018/05/02	1	26.25	1	26.10	26.10	0	3,825	0.00%
2018/04/30	0	0.00	1	26.00	25.95	-1	3,820	-0.03%
2018/04/26	0	0.00	1	28.05	27.40	-1	3,796	-0.03%
2018/04/25	1	27.65	0	0.00	28.05	1	3,770	0.03%
2018/04/23	0	0.00	1	29.30	28.65	-1	3,766	-0.03%
2018/04/20	3	28.97	1	29.05	28.55	2	3,777	0.05%
2018/04/19	2	28.15	3	27.95	28.05	-1	3,734	-0.03%
2018/04/18	19	27.83	10	28.55	27.75	9	3,706	0.24%
2018/04/16	2	30.80	5	30.88	30.35	-3	3,572	-0.08%
2018/04/13	1	30.75	0	0.00	30.80	1	3,613	0.03%
2018/04/12	1	30.85	3	31.07	30.90	-2	3,645	-0.05%
2018/04/11	2	30.90	8	31.25	30.40	-6	3,870	-0.16%
2018/04/10	24	32.21	21	31.74	30.90	3	3,913	0.08%
2018/04/09	5	32.71	23	32.78	32.80	-18	3,788	-0.48%
2018/04/03	1	31.85	3	31.82	31.95	-2	3,589	-0.06%
2018/04/02	35	32.45	1	32.15	32.15	34	3,569	0.95%
2018/03/31	14	31.96	17	31.89	31.95	-3	3,438	-0.09%
2018/03/30	13	32.04	17	32.19	31.85	-4	3,369	-0.12%
2018/03/29	5	31.00	1	30.70	30.55	4	3,230	0.12%
2018/03/28	5	30.95	109	31.08	31.15	-104	3,283	-3.17%	大賣/鉅額交易
2018/03/27	8	31.66	5	32.00	31.55	3	3,359	0.09%
2018/03/26	5	31.01	8	31.16	31.60	-3	3,407	-0.09%
2018/03/23	2	31.20	0	0.00	31.20	2	3,681	0.05%
2018/03/22	2	31.95	19	31.83	31.60	-17	3,690	-0.46%
2018/03/19	2	30.65	0	0.00	30.40	2	3,652	0.05%
2018/03/16	10	31.20	0	0.00	30.55	10	3,673	0.27%
2018/03/14	4	31.28	2	31.40	30.80	2	3,789	0.05%
2018/03/13	2	31.05	6.1	31.13	31.30	-4.1	3,722	-0.11%
2018/03/12	2	31.00	0	0.00	30.65	2	3,695	0.05%
2018/03/09	1	31.60	12	31.09	31.00	-11	3,693	-0.30%
2018/03/08	70	29.97	10	30.43	30.35	60	3,609	1.66%
2018/03/07	32	30.01	97	29.61	30.10	-65	3,560	-1.83%
2018/03/02	0	0.00	4	28.45	28.25	-4	3,619	-0.11%
2018/02/27	1	28.20	10	28.20	28.20	-9	3,700	-0.24%
2018/02/26	3	27.92	3	28.25	28.15	0	3,745	0.00%
2018/02/23	0	0.00	12	27.98	27.85	-12	3,757	-0.32%
2018/02/22	2.3	27.62	10	27.50	27.45	-7.7	3,836	-0.20%
2018/02/12	2	25.80	1	25.55	25.50	1	3,980	0.03%
2018/02/09	5	25.96	0	0.00	27.00	5	3,929	0.13%
2018/02/08	0	0.00	3	27.90	27.85	-3	3,953	-0.08%
2018/02/07	5	28.31	1	28.50	28.20	4	4,026	0.10%
2018/02/06	3	27.30	11	29.24	27.40	-8	4,080	-0.20%
2018/02/05	2	29.73	3	29.98	30.30	-1	4,101	-0.02%
2018/02/02	1.3	30.67	1	30.55	30.75	0.3	4,186	0.01%
2018/01/31	6	30.23	2	30.45	30.15	4	4,403	0.09%
2018/01/30	1	30.85	4	31.00	30.70	-3	4,441	-0.07%
2018/01/29	6	31.18	0	0.00	30.80	6	4,457	0.13%
2018/01/26	3	30.92	0	0.00	31.00	3	4,473	0.07%
2018/01/25	1	31.25	0	0.00	30.75	1	4,571	0.02%
2018/01/24	0	0.00	3	31.00	30.95	-3	4,694	-0.06%
2018/01/22	0	0.00	3	31.37	31.20	-3	4,778	-0.06%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/17	2	30.85	0	0.00	30.75	2	4,832	0.04%
2018/01/16	5	31.27	0	0.00	31.10	5	4,842	0.10%
2018/01/15	1	30.85	1.7	31.04	31.25	-0.7	4,839	-0.02%
2018/01/12	0	0.00	2	30.28	30.35	-2	4,873	-0.04%
2018/01/11	7	30.27	0	0.00	30.00	7	4,895	0.14%
2018/01/10	1	31.05	1	30.80	30.75	0	4,931	0.00%
2018/01/09	12	31.00	0	0.00	30.90	12	4,960	0.24%
2018/01/08	14	32.31	0	0.00	31.60	14	4,948	0.28%
2018/01/05	21	33.54	14.8	33.77	33.20	6.2	4,898	0.13%
2018/01/04	5	32.16	18	32.39	32.70	-13	4,675	-0.28%
2018/01/03	6	31.53	44	31.87	31.70	-38	4,688	-0.81%
2018/01/02	1	31.10	0	0.00	31.25	1	4,624	0.02%