敦泰 (3545)-日盛-頭份券商分點個股進出

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
84.9
漲跌
▲0.5
漲幅
+0.59%
成交量
1,132張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	5	81.43	11	82.67	83.00	-6	4,459	-0.13%
2023/03/31	7	78.30	10	77.64	77.50	-3	4,214	-0.07%
2023/03/30	0	77.10	1	77.60	77.50	-1	4,218	-0.02%
2023/03/29	1	77.00	0	0.00	77.10	1	4,226	0.02%
2023/03/28	2	79.60	3	78.80	78.80	-1	4,247	-0.02%
2023/03/27	4	78.78	4	78.85	78.50	0	4,226	0.00%
2023/03/23	2	77.60	0	0.00	77.50	2	4,255	0.05%
2023/03/22	3	79.27	1	78.90	78.80	2	4,202	0.05%
2023/03/21	64	80.39	53	81.73	80.90	11	4,105	0.27%
2023/03/20	4	78.98	5	79.88	81.00	-1	3,858	-0.03%
2023/03/17	0	75.90	0	0.00	76.00	0	3,720	0.00%
2023/03/16	0	0.00	1	74.70	74.60	-1	3,706	-0.03%
2023/03/15	2	76.90	4	75.60	74.70	-2	3,719	-0.05%
2023/03/13	1	74.50	4	75.48	76.30	-3	3,722	-0.08%
2023/03/10	2	76.90	3	75.53	74.20	-1	3,704	-0.03%
2023/03/09	4	77.00	17	76.85	76.30	-13	3,732	-0.35%
2023/03/07	1	75.80	0	0.00	76.10	1	3,711	0.03%
2023/03/03	1	76.20	10	75.00	75.00	-9	3,693	-0.24%
2023/03/02	7	75.13	6	75.13	74.70	1	3,712	0.03%
2023/03/01	19	75.10	15	73.61	76.90	4	3,645	0.11%
2023/02/24	8	72.80	2	71.40	71.90	6	3,589	0.17%
2023/02/23	1	73.70	1	74.50	74.20	0	3,562	0.00%
2023/02/22	6.2	74.74	5	73.90	73.20	1.2	3,597	0.03%
2023/02/21	12.1	77.46	7	77.37	77.00	5.1	3,620	0.14%
2023/02/20	4	74.75	7	74.70	75.20	-3	3,691	-0.08%
2023/02/17	8	73.24	4	73.25	74.00	4	4,151	0.10%
2023/02/16	13.5	72.05	17	72.15	72.60	-3.5	4,027	-0.09%
2023/02/15	3	68.90	0	0.00	68.60	3	4,068	0.07%
2023/02/14	0	70.40	0	0.00	69.50	0	4,204	0.00%
2023/02/13	2	70.10	0.1	70.40	70.30	1.9	4,815	0.04%
2023/02/10	0	0.00	2	70.25	69.50	-2	5,014	-0.04%
2023/02/09	5	70.94	2	70.85	70.50	3	5,118	0.06%
2023/02/08	3	71.50	2	71.50	71.50	1	5,150	0.02%
2023/02/07	2	70.70	2	70.70	70.70	0	5,122	0.00%
2023/02/06	3	70.13	2	68.80	68.80	1	5,101	0.02%
2023/02/03	0	0.00	5	70.34	69.60	-5	5,106	-0.10%
2023/02/02	3	70.47	7	70.13	70.30	-4	5,155	-0.08%
2023/02/01	0	0.00	8	68.09	68.40	-8	5,177	-0.15%
2023/01/31	2	66.50	6	66.18	66.90	-4	5,197	-0.08%
2023/01/30	0	0.00	2	65.35	65.50	-2	5,194	-0.04%
2023/01/13	1	62.40	0	0.00	62.40	1	5,404	0.02%
2023/01/11	5	63.70	0	0.00	64.00	5	5,609	0.09%
2023/01/09	3	63.17	3	63.23	63.50	0	6,065	0.00%
2023/01/06	10	63.26	25	63.68	63.70	-15	6,035	-0.25%
2023/01/05	1	61.70	0	0.00	61.80	1	5,979	0.02%
2023/01/04	0	0.00	5	63.40	62.20	-5	5,993	-0.08%
2023/01/03	3	62.50	7	62.53	62.60	-4	5,910	-0.07%
2022/12/27	2	60.90	1	60.40	59.80	1	5,866	0.02%
2022/12/26	0	0.00	2	59.00	58.70	-2	5,817	-0.03%
2022/12/23	4	59.15	0	0.00	59.40	4	5,829	0.07%
2022/12/22	2	58.10	1	58.30	58.10	1	5,827	0.02%
2022/12/21	0	0.00	1	56.80	56.60	-1	5,854	-0.02%
2022/12/20	4	57.90	0	0.00	56.50	4	5,857	0.07%
2022/12/19	2	59.50	0	0.00	59.50	2	5,850	0.03%
2022/12/16	5	60.68	3	60.90	60.50	2	5,835	0.03%
2022/12/15	0	62.80	0	0.00	62.60	0	5,786	0.00%
2022/12/14	5	63.20	0	0.00	62.80	5	5,761	0.09%
2022/12/13	1	62.50	0	0.00	62.50	1	5,747	0.02%
2022/12/12	2	62.50	0	0.00	62.60	2	5,742	0.03%
2022/12/09	1	64.00	0	0.00	63.70	1	5,724	0.02%
2022/12/08	0	0.00	2	64.00	64.00	-2	5,719	-0.03%
2022/12/07	1	64.00	2	64.00	64.30	-1	5,716	-0.02%
2022/12/06	4	67.55	2	66.10	66.10	2	5,696	0.04%
2022/12/05	3	69.10	1	68.30	68.20	2	5,685	0.04%
2022/12/02	1	68.20	4	68.18	68.00	-3	5,654	-0.05%
2022/12/01	3	67.40	3	67.70	68.00	0	5,641	0.00%
2022/11/30	3	65.10	1	65.70	65.70	2	5,581	0.04%
2022/11/29	1	64.00	2	64.40	64.30	-1	5,610	-0.02%
2022/11/28	0	0.00	1	65.50	64.90	-1	5,614	-0.02%
2022/11/25	0	66.10	0	0.00	65.20	0	5,617	0.00%
2022/11/24	3	65.73	5	66.12	66.10	-2	5,615	-0.04%
2022/11/23	2	64.35	4	64.20	64.30	-2	5,568	-0.04%
2022/11/22	3	63.77	1	63.60	63.60	2	5,568	0.04%
2022/11/21	3	66.37	3	65.57	65.50	0	5,547	0.00%
2022/11/18	7	69.00	0	0.00	67.60	7	5,540	0.13%
2022/11/17	7	68.77	5.1	68.31	68.30	1.9	5,558	0.03%
2022/11/16	15.1	67.75	16	67.56	69.00	-0.9	5,487	-0.02%
2022/11/15	9.1	63.67	10.1	65.18	67.40	-1	5,320	-0.02%
2022/11/11	5	76.57	5	76.04	75.00	0	4,998	0.00%
2022/11/10	13.1	76.30	13	76.62	75.00	0.1	4,862	0.00%
2022/11/09	92.9	76.83	76	76.93	76.80	16.9	4,819	0.35%
2022/11/08	0	0.00	2.2	74.14	76.50	-2.2	4,351	-0.05%
2022/11/07	0.3	69.47	2.3	69.40	69.60	-2	4,334	-0.05%
2022/11/04	1	66.00	2.1	66.00	66.60	-1.1	4,277	-0.03%
2022/11/02	0	0.00	1	68.60	67.80	-1	4,309	-0.02%
2022/11/01	11	67.97	9	67.98	68.00	2	4,366	0.05%
2022/10/31	2	68.75	2	69.65	68.50	0	4,354	0.00%
2022/10/28	5	68.54	4	67.03	67.00	1	4,338	0.02%
2022/10/27	1	72.40	1	71.90	72.90	0	4,307	0.00%
2022/10/26	1.5	69.10	2	69.60	70.00	-0.5	4,326	-0.01%
2022/10/25	3	69.20	3	69.60	68.60	0	4,422	0.00%
2022/10/24	0	0.00	1	73.00	69.50	-1	4,469	-0.02%
2022/10/21	2	71.00	2	71.65	69.90	0	4,596	0.00%
2022/10/19	35	73.77	35.1	73.51	74.90	-0.1	4,500	0.00%
2022/10/18	6.1	73.00	5	73.34	74.00	1.1	4,386	0.03%
2022/10/17	3	69.63	3	69.57	70.80	0	4,107	0.00%
2022/10/14	2	64.55	0	0.00	65.60	2	3,981	0.05%
2022/10/13	0	0.00	1	60.60	60.00	-1	4,016	-0.02%
2022/10/12	0.1	64.70	0.1	64.90	65.70	0	4,029	0.00%
2022/10/11	12	66.00	12.1	65.86	65.40	-0.1	4,023	0.00%
2022/10/07	2.1	68.39	5	68.58	67.90	-2.9	4,017	-0.07%
2022/10/06	21	68.19	21	66.76	68.00	0	4,013	0.00%
2022/10/04	0.1	63.80	4	64.00	64.80	-3.9	4,013	-0.10%
2022/10/03	1	60.40	0	0.00	61.70	1	4,018	0.02%
2022/09/30	1	60.20	0	0.00	61.00	1	4,083	0.02%
2022/09/29	1	61.30	3	60.20	59.40	-2	4,167	-0.05%
2022/09/28	20	59.75	20	60.70	59.70	0	4,243	0.00%
2022/09/27	2	61.40	0	0.00	62.70	2	4,281	0.05%
2022/09/26	0	0.00	6	62.18	60.80	-6	4,336	-0.14%
2022/09/23	0	66.50	0	0.00	66.20	0	4,392	0.00%
2022/09/22	0	0.00	1	67.60	67.30	-1	4,441	-0.02%
2022/09/21	0	0.00	1	68.30	68.20	-1	4,466	-0.02%
2022/09/20	0	0.00	3	68.77	68.70	-3	4,489	-0.07%
2022/09/15	1	71.90	0	0.00	71.00	1	4,639	0.02%
2022/09/13	10	71.05	10	71.44	71.10	0	4,779	0.00%
2022/09/12	5	70.70	5	71.00	70.70	0	4,887	0.00%
2022/09/08	0	69.70	0	0.00	69.90	0	4,964	0.00%
2022/09/07	1	68.30	1	68.70	68.30	0	4,991	0.00%
2022/09/06	0	0.00	5	71.14	69.50	-5	4,993	-0.10%
2022/09/05	2.1	72.50	5	72.24	71.90	-2.9	4,984	-0.06%
2022/09/02	7	76.37	8	75.66	76.10	-1	4,963	-0.02%
2022/09/01	2	75.25	13	76.19	75.10	-11	4,958	-0.22%
2022/08/31	2	76.40	9	76.19	77.00	-7	4,952	-0.14%
2022/08/30	0	0.00	17	74.89	74.90	-17	4,964	-0.34%
2022/08/29	1.1	74.52	6	74.53	74.30	-5	4,984	-0.10%
2022/08/25	4	78.53	3	78.53	78.10	1	5,040	0.02%
2022/08/24	10	78.45	1	78.30	78.00	9	5,252	0.17%
2022/08/23	2	76.20	6	76.55	76.60	-4	5,210	-0.08%
2022/08/22	2	78.55	0	0.00	77.80	2	5,185	0.04%
2022/08/19	12	78.32	11	78.39	77.90	1	5,145	0.02%
2022/08/18	50	77.79	20	77.33	77.80	30	5,075	0.59%
2022/08/17	19	75.69	19	75.69	75.10	0	4,915	0.00%
2022/08/16	17	76.72	15	76.97	76.00	2	4,912	0.04%
2022/08/15	31	78.03	23	77.55	78.50	8	4,862	0.16%
2022/08/12	17	73.43	18	75.67	75.20	-1	4,746	-0.02%
2022/08/11	9	70.83	9	70.78	70.80	0	4,603	0.00%
2022/08/10	1	67.80	2	70.05	70.60	-1	4,606	-0.02%
2022/08/09	6	69.00	6	69.50	68.90	0	4,544	0.00%
2022/08/08	19	69.22	17	67.92	69.50	2	4,547	0.04%
2022/08/04	2	65.45	2.5	65.90	66.70	-0.5	4,484	-0.01%
2022/08/03	0	0.00	1	67.90	67.70	-1	4,456	-0.02%
2022/08/02	3.5	67.86	2	66.60	66.60	1.5	4,450	0.03%
2022/08/01	3	70.30	2.1	71.08	69.90	1	4,395	0.02%
2022/07/29	4	74.63	13	75.02	74.10	-9	4,285	-0.21%
2022/07/28	9	78.21	6	77.00	76.60	3	4,233	0.07%
2022/07/27	2	95.75	0	0.00	96.70	2	4,070	0.05%
2022/07/26	4	97.28	2	96.20	96.20	2	4,018	0.05%
2022/07/25	1	100.00	2	99.50	99.00	-1	4,036	-0.02%
2022/07/22	4	103.63	1	104.50	101.50	3	4,072	0.07%
2022/07/21	4	101.38	0	0.00	102.50	4	4,139	0.10%
2022/07/20	7	101.21	5	102.10	101.00	2	4,284	0.05%
2022/07/19	0	0.00	2	96.85	98.60	-2	4,288	-0.05%
2022/07/18	3	94.73	23	94.58	95.60	-20	4,245	-0.47%
2022/07/15	2	91.30	2.4	91.54	92.10	-0.4	4,259	-0.01%
2022/07/14	9	90.68	10.2	89.58	91.00	-1.2	4,246	-0.03%
2022/07/13	5	89.70	6.2	89.95	89.30	-1.2	4,230	-0.03%
2022/07/12	8	87.13	8	87.75	86.60	0	4,242	0.00%
2022/07/11	2	90.35	3	89.73	90.00	-1	4,267	-0.02%
2022/07/08	13	91.42	9	89.39	90.60	4	4,246	0.09%
2022/07/07	5	85.44	4	86.78	87.80	1	4,192	0.02%
2022/07/06	5	87.02	4.2	86.59	86.20	0.8	4,143	0.02%
2022/07/05	48	86.13	46	85.33	86.50	2	4,142	0.05%
2022/07/04	16	84.14	9	84.53	83.70	7	4,137	0.17%
2022/07/01	2	84.55	1	85.40	81.90	1	4,170	0.02%
2022/06/30	3	91.17	0	0.00	90.00	3	4,076	0.07%
2022/06/29	4	94.20	4	94.45	93.80	0	4,020	0.00%
2022/06/28	0.2	94.50	0	0.00	94.70	0.2	3,986	0.01%
2022/06/27	1	95.00	1	95.80	97.10	0	3,975	0.00%
2022/06/24	1	93.90	2	93.45	93.70	-1	3,952	-0.03%
2022/06/23	5.2	91.65	9	92.52	91.70	-3.8	3,908	-0.10%
2022/06/22	0.6	93.60	0	0.00	91.70	0.6	3,866	0.02%
2022/06/21	12	97.24	11	96.57	97.50	1	3,801	0.03%
2022/06/20	4	99.45	4	97.18	93.60	0	3,775	0.00%
2022/06/17	5	103.50	5	102.80	102.00	0	3,668	0.00%
2022/06/16	7	111.50	9	112.61	107.00	-2	3,615	-0.06%
2022/06/15	1	113.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	114.50	0	0.00	116.00	1	3,636	0.03%
2022/06/10	0	0.00	1	116.50	118.00	-1	3,665	-0.03%
2022/06/08	3	121.50	1	122.50	118.50	2	3,680	0.05%
2022/06/07	4	119.50	2	120.00	120.00	2	3,688	0.05%
2022/06/06	0	0.00	1	119.00	119.00	-1	3,691	-0.03%
2022/06/02	27	119.07	29	118.76	119.00	-2	3,742	-0.05%
2022/06/01	12	122.17	1	118.50	121.00	11	3,709	0.30%
2022/05/31	9	115.00	9	114.61	115.00	0	3,485	0.00%
2022/05/30	4	114.00	4	114.00	114.00	0	3,492	0.00%
2022/05/27	1	112.00	1	112.00	111.50	0	3,558	0.00%
2022/05/26	8	111.00	10	110.95	109.50	-2	3,583	-0.06%
2022/05/25	8	110.13	5	110.00	110.00	3	3,758	0.08%
2022/05/24	6	110.58	5	113.50	109.50	1	4,117	0.02%
2022/05/23	1	115.00	2	115.25	113.00	-1	4,198	-0.02%
2022/05/20	2	117.75	0	0.00	115.50	2	4,183	0.05%
2022/05/19	2	118.00	2	116.00	118.50	0	4,166	0.00%
2022/05/18	1	116.50	1	118.00	118.50	0	4,147	0.00%
2022/05/17	1	114.50	1	115.00	115.00	0	4,103	0.00%
2022/05/16	3	114.67	1	116.50	113.00	2	4,113	0.05%
2022/05/13	1	115.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	1	114.50	0	0.00	114.50	1	4,183	0.02%
2022/05/11	1	114.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	1	113.00	3	114.33	117.50	-2	4,182	-0.05%
2022/05/09	3	114.17	2	114.50	113.00	1	4,171	0.02%
2022/05/06	2	117.00	3	116.67	117.00	-1	4,173	-0.02%
2022/05/05	2	120.50	1	121.50	119.50	1	4,177	0.02%
2022/05/04	1.5	119.50	1	119.00	119.00	0.5	4,159	0.01%
2022/05/03	0	0.00	1	116.50	117.00	-1	4,139	-0.02%
2022/04/29	6	118.83	4	116.75	116.00	2	4,183	0.05%
2022/04/28	5	116.70	5.1	115.51	115.50	-0.1	4,171	0.00%
2022/04/27	9.3	113.39	9	113.61	116.00	0.3	4,117	0.01%
2022/04/26	9	121.33	5	122.30	119.00	4	4,020	0.10%
2022/04/25	0	0.00	5	116.60	118.50	-5	3,885	-0.13%
2022/04/22	10	122.10	9	122.89	122.00	1	3,870	0.03%
2022/04/21	6	124.58	4	125.63	125.50	2	3,937	0.05%
2022/04/20	2	123.00	1	122.00	122.50	1	3,919	0.03%
2022/04/19	0	0.00	1	123.00	121.00	-1	4,027	-0.02%
2022/04/18	1	122.00	2	122.75	122.50	-1	4,064	-0.02%
2022/04/15	2	126.50	0	0.00	122.50	2	4,097	0.05%
2022/04/13	0	0.00	3	127.67	128.50	-3	4,267	-0.07%
2022/04/12	1	126.00	2	126.25	128.00	-1	4,364	-0.02%
2022/04/11	2	131.50	4	127.25	126.00	-2	4,512	-0.04%
2022/04/08	3	131.17	5	131.80	131.00	-2	4,545	-0.04%
2022/04/07	1	140.00	2	137.50	131.00	-1	4,502	-0.02%
2022/04/06	1	143.50	1	143.00	142.50	0	4,416	0.00%
2022/04/01	1	144.50	0	0.00	145.00	1	4,538	0.02%
2022/03/30	1	147.50	0	0.00	148.00	1	4,706	0.02%
2022/03/29	1	148.00	1	148.00	148.00	0	4,718	0.00%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	0	151.00	2	152.25	149.50	-2	4,806	-0.04%
2022/03/23	2	149.75	3	151.00	151.50	-1	4,982	-0.02%
2022/03/22	2	148.00	1	148.50	148.00	1	5,150	0.02%
2022/03/21	1	150.00	1	151.00	150.00	0	5,207	0.00%
2022/03/18	4	148.50	4	148.13	149.00	0	5,238	0.00%
2022/03/17	1	148.00	1	147.50	148.00	0	5,245	0.00%
2022/03/16	19	143.87	18	145.25	145.00	1	5,277	0.02%
2022/03/15	0	0.00	2	144.75	144.00	-2	5,332	-0.04%
2022/03/09	0	0.00	1	146.00	146.00	-1	5,782	-0.02%
2022/03/08	3	145.33	1	145.00	142.50	2	5,897	0.03%
2022/03/07	1	148.50	1	147.50	147.00	0	5,927	0.00%
2022/03/04	0	0.00	4	153.50	153.00	-4	5,994	-0.07%
2022/03/03	3	156.50	5	156.60	156.00	-2	6,127	-0.03%
2022/03/02	12	157.25	2	156.75	156.50	10	6,211	0.16%
2022/03/01	3	153.17	4	153.50	153.50	-1	6,202	-0.02%
2022/02/25	155	154.90	162	157.39	152.00	-7	6,280	-0.11%	大買/大賣/
2022/02/24	42.1	156.92	30	156.93	156.00	12.1	6,265	0.19%
2022/02/23	3	153.33	7	151.57	154.50	-4	6,083	-0.07%
2022/02/22	3	146.00	0	0.00	146.00	3	6,358	0.05%
2022/02/21	1	149.00	0	0.00	149.50	1	7,504	0.01%
2022/02/18	2	148.00	0	0.00	150.00	2	8,235	0.02%
2022/02/17	1	148.00	3	149.17	149.50	-2	8,303	-0.02%
2022/02/16	1	149.00	0	148.00	147.50	1	8,404	0.01%
2022/02/15	3.1	147.81	6	148.00	146.00	-2.9	8,455	-0.03%
2022/02/14	1	150.00	1	149.50	149.50	0	8,475	0.00%
2022/02/11	7	153.07	9	153.17	152.50	-2	8,516	-0.02%
2022/02/10	2	156.50	2	153.50	153.50	0	8,699	0.00%
2022/02/09	4	155.25	1	155.50	156.50	3	8,765	0.03%
2022/02/08	5	151.90	3	149.33	153.00	2	8,868	0.02%
2022/02/07	1	146.00	2	145.50	146.50	-1	8,910	-0.01%
2022/01/26	7	146.50	6	146.25	145.50	1	8,992	0.01%
2022/01/25	0.2	149.50	0	0.00	145.00	0.2	9,153	0.00%
2022/01/24	0	0.00	1	146.00	149.50	-1	9,426	-0.01%
2022/01/21	4	151.00	0	0.00	149.50	4	9,663	0.04%
2022/01/19	2	153.75	6	154.33	155.00	-4	10,230	-0.04%
2022/01/18	7	158.93	0	0.00	155.50	7	10,457	0.07%
2022/01/17	1	155.50	3	156.00	157.50	-2	10,516	-0.02%
2022/01/14	13.2	149.71	15	149.73	152.00	-1.8	10,633	-0.02%
2022/01/13	3	156.33	4	155.63	155.00	-1	11,031	-0.01%
2022/01/12	15.5	155.48	24	153.77	156.00	-8.5	11,081	-0.08%
2022/01/10	2	162.25	2	161.50	163.50	0	11,206	0.00%
2022/01/07	5.2	160.40	3	160.67	159.00	2.2	11,373	0.02%
2022/01/06	1	163.50	1	163.50	163.00	0	11,458	0.00%
2022/01/05	7	169.07	1	168.00	167.50	6	11,517	0.05%
2022/01/04	3	175.16	8	173.81	172.50	-5	11,520	-0.04%
2022/01/03	12	174.25	8.7	174.86	176.50	3.3	11,503	0.03%
2021/12/30	4	171.75	4	171.38	171.50	0	11,577	0.00%
2021/12/29	2	171.50	3	172.17	171.00	-1	11,897	-0.01%
2021/12/28	11	172.41	8.1	172.56	171.00	3	12,314	0.02%
2021/12/27	0	0.00	1	170.50	173.00	-1	12,392	-0.01%
2021/12/24	0	0.00	1	171.50	167.50	-1	12,543	-0.01%
2021/12/23	7	171.07	6	171.50	170.50	1	12,641	0.01%
2021/12/22	4	172.38	1	172.00	171.00	3	12,757	0.02%
2021/12/21	5	172.10	6	172.17	172.50	-1	12,817	-0.01%
2021/12/20	4	173.38	14	172.18	170.50	-10	12,865	-0.08%
2021/12/17	7	170.79	6	172.25	170.00	1	12,878	0.01%
2021/12/16	13	172.62	15	172.67	173.00	-2	12,975	-0.02%
2021/12/15	1	161.00	0	0.00	167.50	1	12,895	0.01%
2021/12/14	3.5	160.86	1	162.00	160.50	2.5	12,907	0.02%
2021/12/13	4	166.38	3	167.00	167.00	1	12,940	0.01%
2021/12/10	5	165.20	10	165.50	165.50	-5	13,087	-0.04%
2021/12/09	4	171.13	2	170.25	169.00	2	13,075	0.02%
2021/12/08	3	176.00	2	175.50	173.00	1	13,121	0.01%
2021/12/07	8	175.25	9	176.39	173.00	-1	13,391	-0.01%
2021/12/06	0	0.00	1	171.00	172.50	-1	13,493	-0.01%
2021/12/02	2	169.75	11	166.55	166.50	-9	13,776	-0.07%
2021/12/01	10	168.40	8	169.19	169.50	2	14,020	0.01%
2021/11/30	7	167.21	5	166.20	166.00	2	14,345	0.01%
2021/11/29	2	158.00	4	158.63	163.50	-2	14,557	-0.01%
2021/11/26	2	167.25	20	166.68	162.50	-18	14,708	-0.12%
2021/11/25	13	169.12	7	169.21	168.00	6	15,011	0.04%
2021/11/24	5	167.90	22	167.14	169.00	-17	15,081	-0.11%
2021/11/23	17	170.12	20	172.18	169.00	-3	15,233	-0.02%
2021/11/22	7	175.50	12	175.92	176.50	-5	15,337	-0.03%
2021/11/19	31	177.21	18	175.53	172.50	13	15,709	0.08%
2021/11/18	42.5	176.64	36	178.53	173.50	6.5	15,879	0.04%
2021/11/17	21.1	164.39	17.3	167.05	171.50	3.8	15,099	0.02%
2021/11/16	4	157.38	6	157.42	156.00	-2	14,940	-0.01%
2021/11/15	2	158.50	2	157.50	156.50	0	15,536	0.00%
2021/11/12	10	155.80	2	156.50	155.00	8	16,770	0.05%
2021/11/11	4	154.63	4	154.63	154.50	0	16,996	0.00%
2021/11/10	3.3	153.55	11	152.59	152.50	-7.7	17,198	-0.04%
2021/11/09	5	156.20	18	155.75	155.50	-13	17,489	-0.07%
2021/11/08	5	151.30	2	150.75	152.00	3	17,513	0.02%
2021/11/05	24	147.40	21	148.21	148.50	3	17,807	0.02%
2021/11/04	7	145.43	5	147.50	144.50	2	18,007	0.01%
2021/11/03	10	147.15	15	146.73	148.50	-5	18,247	-0.03%
2021/11/02	17	148.79	17	147.32	144.00	0	18,473	0.00%
2021/11/01	20	153.08	36	152.79	150.00	-16	18,641	-0.09%
2021/10/29	21	165.26	21	165.00	160.00	0	18,846	0.00%
2021/10/28	62	164.85	45	165.39	164.00	17	19,154	0.09%
2021/10/27	12	157.00	7	156.71	158.50	5	19,858	0.03%
2021/10/26	29	154.91	28	156.36	152.50	1	20,775	0.00%
2021/10/25	8	148.44	28	146.32	149.00	-20	21,535	-0.09%
2021/10/22	6	149.50	3	151.00	148.00	3	22,191	0.01%
2021/10/21	34	157.62	14	153.82	151.00	20	22,793	0.09%
2021/10/20	13	146.62	11	146.45	147.00	2	23,424	0.01%
2021/10/19	14	145.00	9	146.11	145.50	5	24,926	0.02%
2021/10/18	5	140.00	1	143.00	143.00	4	25,500	0.02%
2021/10/15	16	140.78	15	141.00	141.00	1	25,649	0.00%
2021/10/14	3	137.50	7.1	139.06	139.00	-4.1	25,598	-0.02%
2021/10/13	8	136.94	8	136.68	134.00	0	25,541	0.00%
2021/10/12	4	141.50	3	144.00	139.00	1	25,547	0.00%
2021/10/08	1	148.50	1	148.50	145.00	0	25,639	0.00%
2021/10/07	11	145.45	30	147.18	147.00	-19	25,668	-0.07%
2021/10/06	23	145.83	21	145.43	140.00	2	25,703	0.01%
2021/10/05	24.1	142.23	6	145.83	150.50	18.1	25,490	0.07%
2021/10/04	23	142.61	26	144.44	139.50	-3	25,173	-0.01%
2021/10/01	51	155.01	7.1	152.88	148.50	43.9	25,123	0.17%
2021/09/30	23	153.85	24	153.90	155.00	-1	25,106	0.00%
2021/09/29	6	156.00	4	153.50	153.50	2	25,212	0.01%
2021/09/28	4.1	164.22	5	166.50	162.00	-0.9	25,688	0.00%
2021/09/27	2	167.50	3	167.83	168.00	-1	25,883	0.00%
2021/09/24	6	164.00	10	164.40	164.00	-4	26,181	-0.02%
2021/09/23	4	158.63	13	160.62	161.00	-9	26,339	-0.03%
2021/09/22	9	161.17	3	160.83	160.50	6	26,604	0.02%
2021/09/17	1	166.50	1	167.00	169.50	0	26,950	0.00%
2021/09/16	3	168.00	4.1	166.28	165.50	-1.1	27,110	0.00%
2021/09/15	7	167.14	2	168.50	165.00	5	27,266	0.02%
2021/09/14	2	179.00	5	177.80	176.50	-3	27,647	-0.01%
2021/09/13	7.1	180.34	4	178.75	175.00	3.1	28,072	0.01%
2021/09/10	13	183.54	3	181.67	179.00	10	28,528	0.04%
2021/09/09	23	179.22	26	178.19	179.50	-3	28,530	-0.01%
2021/09/08	37	170.65	41	173.62	169.00	-4	28,671	-0.01%
2021/09/07	11	176.41	8	177.13	176.50	3	29,141	0.01%
2021/09/06	11	174.00	15.1	174.58	174.50	-4.1	29,420	-0.01%
2021/09/03	26.1	185.25	36.1	183.16	180.50	-10	29,785	-0.03%
2021/09/02	23.2	193.24	22	189.00	186.00	1.2	30,498	0.00%
2021/09/01	16.1	193.64	12	192.58	195.50	4.1	31,476	0.01%
2021/08/31	16.1	194.87	15	194.47	191.50	1	32,096	0.00%
2021/08/30	13	190.50	7	189.00	189.00	6	32,647	0.02%
2021/08/27	17	191.15	18	189.56	190.50	-1	33,242	0.00%
2021/08/26	19.1	191.24	16	191.66	190.50	3.1	34,115	0.01%
2021/08/25	34	191.09	22	191.34	193.50	12	35,424	0.03%
2021/08/24	39	196.00	41	196.22	190.00	-2	35,921	-0.01%
2021/08/23	17	200.41	15	200.20	202.00	2	36,217	0.01%
2021/08/20	18	194.86	40	192.91	190.50	-22	36,492	-0.06%
2021/08/19	35	199.28	36	198.67	189.50	-1	36,702	0.00%
2021/08/18	68	198.66	43	201.67	208.00	25	36,877	0.07%
2021/08/17	6	213.83	13.1	211.91	207.50	-7.1	37,064	-0.02%
2021/08/16	16	222.53	8	222.00	221.00	8	37,988	0.02%
2021/08/13	10	234.45	4	234.38	224.00	6	38,240	0.02%
2021/08/12	8.1	237.01	3	236.67	236.50	5.1	38,758	0.01%
2021/08/11	13	242.72	16	240.47	237.00	-3	39,687	-0.01%
2021/08/10	10	252.14	11	252.73	248.50	-1	39,841	0.00%
2021/08/09	9.1	259.40	3	260.00	252.00	6.1	40,193	0.02%
2021/08/06	15	265.43	13	268.31	269.50	2	41,121	0.00%
2021/08/05	6	267.33	3	267.00	265.50	3	41,868	0.01%
2021/08/04	9.1	275.68	4	277.00	274.00	5.1	42,818	0.01%
2021/08/03	33	282.47	13	283.62	282.50	20	42,779	0.05%
2021/08/02	34	289.90	24	288.29	280.00	10	42,832	0.02%
2021/07/30	26	283.21	34.5	281.70	276.50	-8.5	42,231	-0.02%
2021/07/29	33.3	264.63	35	266.26	275.00	-1.8	41,722	0.00%
2021/07/28	36.2	273.35	16	274.13	261.00	20.2	41,284	0.05%
2021/07/27	18	281.78	28	280.88	290.00	-10	41,322	-0.02%
2021/07/26	109.1	280.36	98	281.24	276.00	11.1	40,993	0.03%	大買/
2021/07/23	28	262.45	85.2	267.05	270.50	-57.2	40,197	-0.14%
2021/07/22	4	234.75	45.4	237.80	246.00	-41.4	39,107	-0.11%
2021/07/21	24	221.19	16	219.72	224.00	8	38,837	0.02%
2021/07/20	8	218.00	21	217.67	214.00	-13	39,098	-0.03%
2021/07/19	7	228.93	5	226.30	226.00	2	39,414	0.01%
2021/07/16	5	226.20	17	226.76	225.50	-12	39,721	-0.03%
2021/07/15	13	217.58	9	216.61	224.50	4	40,297	0.01%
2021/07/14	6	210.00	2	214.50	215.50	4	41,013	0.01%
2021/07/13	10	216.15	1	224.00	210.00	9	41,311	0.02%
2021/07/12	1	222.00	0	0.00	221.00	1	42,235	0.00%
2021/07/09	7	222.36	7	221.86	220.50	0	43,038	0.00%
2021/07/08	12	226.33	9	227.67	225.00	3	43,962	0.01%
2021/07/07	21	231.33	33	230.52	224.00	-12	44,613	-0.03%
2021/07/06	32	232.42	25	232.54	231.00	7	45,041	0.02%
2021/07/05	45	236.28	17	237.79	238.50	28	45,758	0.06%
2021/07/02	8	229.19	13	228.04	228.00	-5	45,754	-0.01%
2021/07/01	11	228.00	15	227.90	222.00	-4	45,948	-0.01%
2021/06/30	9	223.28	10	224.35	226.00	-1	46,289	0.00%
2021/06/29	17	231.94	24	228.50	219.00	-7	46,999	-0.01%
2021/06/28	30	228.63	27.2	225.79	233.00	2.8	46,737	0.01%
2021/06/25	12	220.58	16	221.00	220.00	-4	46,470	-0.01%
2021/06/24	22	216.64	17	217.59	217.00	5	46,369	0.01%
2021/06/23	36	222.18	36	221.78	217.50	0	46,246	0.00%
2021/06/22	15.2	213.13	12	214.63	212.50	3.2	45,753	0.01%
2021/06/21	23.2	211.71	26	213.42	208.00	-2.8	45,360	-0.01%
2021/06/18	33.3	227.29	18	226.36	222.50	15.3	44,912	0.03%
2021/06/17	23	225.48	31	223.58	228.50	-8	44,681	-0.02%
2021/06/16	37.6	234.50	32	231.64	223.00	5.6	44,410	0.01%
2021/06/15	25	243.84	18	244.64	242.50	7	43,982	0.02%
2021/06/11	53	241.56	71	241.12	241.00	-18	44,896	-0.04%
2021/06/10	66.1	246.63	44.5	246.27	240.00	21.6	44,973	0.05%
2021/06/09	39	239.67	58	241.34	248.00	-19	44,862	-0.04%
2021/06/08	33.4	236.99	17	241.62	230.50	16.4	44,752	0.04%
2021/06/07	60.5	231.17	74.6	230.00	238.00	-14.1	44,289	-0.03%
2021/06/04	18	227.81	14	229.71	226.50	4	43,743	0.01%
2021/06/03	35	226.01	45	225.36	230.00	-10	43,243	-0.02%
2021/06/02	139	226.64	91.1	226.38	216.00	47.9	42,269	0.11%	大買/
2021/06/01	15	226.87	38	228.64	232.50	-23	40,906	-0.06%
2021/05/31	15	206.90	27	206.87	211.50	-12	39,973	-0.03%
2021/05/28	29.1	203.84	40.2	202.72	199.50	-11.1	39,364	-0.03%
2021/05/27	13	196.65	27	196.80	200.00	-14	39,070	-0.04%
2021/05/26	39	197.69	31.1	196.95	192.50	7.9	38,520	0.02%
2021/05/25	44	200.89	43	202.09	199.50	1	37,898	0.00%
2021/05/24	33.1	183.23	32	183.13	190.00	1.1	36,643	0.00%
2021/05/21	16	172.25	11	172.00	176.00	5	35,838	0.01%
2021/05/20	102	171.83	94	174.35	169.00	8	35,635	0.02%	大買/
2021/05/19	42	174.14	41	172.83	179.00	1	35,152	0.00%
2021/05/18	17	158.74	12	158.38	163.00	5	34,334	0.01%
2021/05/17	29.1	158.54	27.1	155.75	148.50	2	34,113	0.01%
2021/05/14	36.1	177.05	28.1	172.08	164.50	8	33,842	0.02%
2021/05/13	55	159.65	59.1	160.77	171.00	-4.1	32,760	-0.01%
2021/05/12	45	159.56	47.3	159.76	161.00	-2.3	31,940	-0.01%
2021/05/11	32.1	165.46	31.1	167.66	162.50	1	30,804	0.00%
2021/05/10	19.1	186.65	12	184.17	180.50	7.1	30,623	0.02%
2021/05/07	11	177.64	16	180.31	183.00	-5	30,225	-0.02%
2021/05/06	26	174.02	23	174.07	171.00	3	29,853	0.01%
2021/05/05	61.1	186.81	57	185.66	172.50	4.1	29,380	0.01%
2021/05/04	50.1	178.10	185	177.32	191.50	-135	29,111	-0.46%	大賣/鉅額交易
2021/05/03	38	192.12	29	188.19	179.50	9	28,545	0.03%
2021/04/29	23	200.74	15	200.50	199.00	8	28,395	0.03%
2021/04/28	135	204.23	9	203.06	201.00	126	28,586	0.44%	大買/鉅額交易
2021/04/27	20	200.33	21	199.02	195.50	-1	28,353	0.00%
2021/04/26	34	196.37	26.1	195.56	196.50	7.9	28,220	0.03%
2021/04/23	38	184.36	49	189.95	193.50	-11	28,108	-0.04%
2021/04/22	6.2	183.35	9.1	183.86	176.00	-2.9	28,446	-0.01%
2021/04/21	22	176.43	17	177.03	179.00	5	28,387	0.02%
2021/04/20	39	193.59	20	189.78	182.00	19	27,900	0.07%
2021/04/19	31	203.06	25.8	202.95	198.50	5.2	27,235	0.02%
2021/04/16	76.6	227.27	55.1	228.86	220.50	21.5	27,122	0.08%
2021/04/15	28.5	213.54	28.1	208.50	220.00	0.4	26,314	0.00%
2021/04/14	30	200.52	41	198.01	200.00	-11	25,679	-0.04%
2021/04/13	25.3	213.11	42.1	207.71	202.50	-16.8	24,924	-0.07%
2021/04/12	46	218.10	27.2	206.68	202.50	18.8	24,342	0.08%
2021/04/09	47	229.86	33	234.20	225.00	14	23,930	0.06%
2021/04/08	11	231.14	18.1	232.68	236.50	-7.1	23,464	-0.03%
2021/04/07	38.2	215.96	27	214.98	215.00	11.2	23,107	0.05%
2021/04/06	48.2	216.95	42.1	214.96	218.50	6.1	22,891	0.03%
2021/04/01	55.1	185.89	39	189.87	199.00	16.1	22,675	0.07%
2021/03/31	7.1	183.23	3	188.83	181.00	4.1	22,011	0.02%
2021/03/30	5	181.10	2	179.25	183.50	3	22,479	0.01%
2021/03/29	10	173.50	8	172.56	174.00	2	22,643	0.01%
2021/03/26	4	158.00	5	155.40	158.50	-1	23,226	0.00%
2021/03/25	3	145.00	3	144.50	144.50	0	23,434	0.00%
2021/03/24	2	148.00	2	149.75	148.00	0	23,608	0.00%
2021/03/23	1	155.50	5.2	156.71	152.00	-4.2	23,801	-0.02%
2021/03/22	5	156.30	3	157.33	154.00	2	24,108	0.01%
2021/03/19	9	153.78	6	149.92	159.00	3	24,041	0.01%
2021/03/18	0	0.00	12	148.42	152.50	-12	23,912	-0.05%
2021/03/17	138.1	139.81	118	140.38	139.00	20.1	23,843	0.08%	大買/大賣/
2021/03/16	27	145.02	31	144.61	148.50	-4	22,616	-0.02%
2021/03/15	39	130.68	53	130.70	135.00	-14	21,961	-0.06%
2021/03/12	69	121.14	85.1	117.58	123.00	-16.1	21,016	-0.08%
2021/03/11	49	109.19	56.5	106.79	112.00	-7.5	19,953	-0.04%
2021/03/10	9	103.17	21	104.88	102.00	-12	19,630	-0.06%
2021/03/09	70	98.68	69	98.10	100.00	1	19,296	0.01%
2021/03/08	10	100.37	10	98.88	96.10	0	19,365	0.00%
2021/03/05	35	99.49	35	100.01	99.20	0	19,397	0.00%
2021/03/04	17	101.53	20	101.40	101.50	-3	19,409	-0.02%
2021/03/03	35.3	101.17	28	102.88	101.00	7.3	19,427	0.04%
2021/03/02	45	106.03	34	105.60	104.50	11	19,354	0.06%
2021/02/26	27.1	100.46	27	101.19	99.80	0.1	19,082	0.00%
2021/02/25	23	105.28	18	103.39	101.00	5	18,950	0.03%
2021/02/24	12	112.21	12	109.04	106.50	0	18,832	0.00%
2021/02/23	11	111.18	17.7	110.89	113.50	-6.7	18,669	-0.04%
2021/02/22	13.1	106.20	14	106.11	109.00	-0.9	18,470	0.00%
2021/02/19	19	101.43	24	102.18	99.70	-5	18,188	-0.03%
2021/02/18	14	97.31	8.1	97.08	99.30	5.9	17,890	0.03%
2021/02/17	16	93.74	17	94.23	94.80	-1	17,744	-0.01%
2021/02/05	16	87.23	13.1	88.00	88.30	2.9	17,606	0.02%
2021/02/04	10.2	84.33	8	84.89	83.10	2.2	17,491	0.01%
2021/02/03	10	83.53	10	83.82	83.60	0	17,453	0.00%
2021/02/02	9	82.17	8	82.88	81.90	1	17,654	0.01%
2021/02/01	16	82.07	17	81.20	81.60	-1	17,735	-0.01%
2021/01/29	13	86.15	14	87.12	84.00	-1	17,492	-0.01%
2021/01/28	9	90.84	16	90.93	88.40	-7	17,286	-0.04%
2021/01/27	9	91.71	7	91.90	90.80	2	17,175	0.01%
2021/01/26	21	92.79	12	92.38	90.80	9	17,215	0.05%
2021/01/25	6	96.00	3	97.80	95.60	3	16,996	0.02%
2021/01/22	9	99.69	10	100.52	101.00	-1	17,006	-0.01%
2021/01/21	14.5	96.39	14	97.49	97.90	0.5	16,945	0.00%
2021/01/20	24	101.73	17	104.35	98.60	7	16,813	0.04%
2021/01/19	5	108.40	6	107.58	109.50	-1	16,898	-0.01%
2021/01/18	36	108.97	32	110.05	108.50	4	16,782	0.02%
2021/01/15	55	108.98	61.9	110.50	110.50	-6.9	16,420	-0.04%
2021/01/14	8	105.63	5.6	106.00	106.00	2.4	15,638	0.02%
2021/01/13	1	96.50	2.5	98.50	96.60	-1.5	15,309	-0.01%
2021/01/12	7.1	94.09	1	93.20	93.50	6.1	15,066	0.04%
2021/01/11	3	98.40	9.7	96.49	98.00	-6.7	14,830	-0.05%
2021/01/08	3	93.07	7	92.41	92.90	-4	14,485	-0.03%
2021/01/07	15	89.37	14	89.16	91.90	1	14,161	0.01%
2021/01/06	2	89.20	2	90.85	86.10	0	13,867	0.00%
2021/01/05	1	88.30	3	87.40	87.90	-2	13,629	-0.01%
2021/01/04	7	91.83	30	91.23	90.70	-23	13,423	-0.17%
2020/12/31	18	96.97	14	94.11	93.50	4	13,225	0.03%
2020/12/30	5	95.66	5	96.86	95.10	0	12,730	0.00%
2020/12/29	3	98.23	4.5	98.13	95.50	-1.5	12,492	-0.01%
2020/12/28	20	97.91	21.4	97.54	99.00	-1.4	12,246	-0.01%
2020/12/25	7	90.60	2	89.05	91.50	5	11,791	0.04%
2020/12/24	24	87.60	19	87.78	87.50	5	11,465	0.04%
2020/12/23	11	81.65	9.4	80.97	85.00	1.6	10,799	0.01%
2020/12/22	19	82.32	24	84.70	77.50	-5	10,442	-0.05%
2020/12/21	9	76.71	9	76.15	80.80	0	9,725	0.00%
2020/12/18	3	73.50	5	73.00	73.50	-2	9,411	-0.02%
2020/12/17	7	72.20	41.2	71.23	72.20	-34.2	9,180	-0.37%
2020/12/16	11	69.73	14.5	70.07	68.40	-3.5	8,966	-0.04%
2020/12/15	3	68.27	3	68.47	67.70	0	8,530	0.00%
2020/12/14	4	68.50	4	69.15	68.50	0	8,452	0.00%
2020/12/11	4	68.70	4	69.15	68.70	0	8,405	0.00%
2020/12/10	19.2	69.68	4	71.60	67.50	15.2	8,237	0.18%
2020/12/09	1	69.90	6	68.37	69.90	-5	8,013	-0.06%
2020/12/08	9	65.71	3	66.43	66.50	6	7,848	0.08%
2020/12/07	4	65.03	0	0.00	65.10	4	7,784	0.05%
2020/12/04	5	66.96	2	67.50	64.80	3	7,756	0.04%
2020/12/03	12	67.35	4	67.60	67.40	8	7,653	0.10%
2020/12/02	17	68.51	11.4	67.61	66.50	5.6	7,624	0.07%
2020/12/01	4	65.70	5	66.32	65.70	-1	7,342	-0.01%
2020/11/30	10	66.42	7.8	65.01	66.60	2.2	7,166	0.03%
2020/11/27	7	62.14	7	62.36	62.50	0	6,971	0.00%
2020/11/26	8	61.93	11	61.31	61.90	-3	6,865	-0.04%
2020/11/25	3	59.07	2	61.55	59.10	1	6,848	0.01%
2020/11/24	5	60.38	2	60.40	60.90	3	6,805	0.04%
2020/11/23	5	60.54	4	60.80	60.10	1	6,790	0.01%
2020/11/20	21	59.26	31	60.05	59.80	-10	6,750	-0.15%
2020/11/19	4.2	58.30	13	58.48	58.40	-8.8	6,661	-0.13%
2020/11/18	3	57.20	12	58.08	57.20	-9	6,590	-0.14%
2020/11/17	6	57.40	12	57.44	57.40	-6	6,694	-0.09%
2020/11/16	10	57.12	14.7	58.26	57.00	-4.7	6,670	-0.07%
2020/11/13	9	57.19	5	55.24	57.10	4	6,614	0.06%
2020/11/12	46	56.16	51	55.48	55.00	-5	6,515	-0.08%
2020/11/11	26	55.51	41	56.43	56.30	-15	6,390	-0.23%
2020/11/10	35	56.00	42	56.59	56.30	-7	6,437	-0.11%
2020/11/09	23	52.19	24.7	52.78	54.80	-1.7	6,022	-0.03%
2020/11/06	12	49.90	12	50.87	49.90	0	5,797	0.00%
2020/11/05	2.2	50.26	2	50.20	50.30	0.2	5,845	0.00%
2020/11/04	30	49.53	0	0.00	50.40	30	5,846	0.51%
2020/11/03	14.1	50.10	2	52.40	49.70	12.1	5,814	0.21%
2020/11/02	5	52.04	5.1	51.53	52.00	-0.1	5,817	0.00%
2020/10/30	23	52.78	64	52.85	51.20	-41	5,847	-0.70%
2020/10/29	9.1	52.15	11.7	51.27	52.50	-2.6	5,939	-0.04%
2020/10/28	9	51.04	9	50.32	51.20	0	5,850	0.00%
2020/10/27	13	49.04	3	48.80	48.40	10	5,502	0.18%
2020/10/26	5.1	47.62	14	47.03	47.00	-8.9	5,212	-0.17%
2020/10/13	10	33.40	1.5	33.08	33.80	8.5	5,092	0.17%
2020/10/12	1	33.25	0	0.00	32.60	1	5,098	0.02%
2020/10/08	0	0.00	18	33.82	34.15	-18	5,174	-0.35%
2020/10/07	0	0.00	1	33.70	34.00	-1	5,338	-0.02%
2020/09/29	33	32.79	3	32.70	32.30	30	6,154	0.49%
2020/09/25	1	31.10	0	0.00	30.55	1	6,892	0.01%
2020/09/24	1	32.80	20	32.03	32.05	-19	7,514	-0.25%
2020/09/22	0	0.00	1	32.15	33.60	-1	7,661	-0.01%
2020/09/21	1	33.75	0	0.00	33.40	1	7,659	0.01%
2020/09/11	4	32.70	0	0.00	32.45	4	8,468	0.05%
2020/09/09	2	32.00	5	32.00	32.20	-3	8,541	-0.04%
2020/09/07	1	33.00	0	0.00	32.35	1	8,899	0.01%
2020/09/03	2	32.95	0	0.00	32.90	2	9,178	0.02%
2020/08/31	2	33.83	0	0.00	33.05	2	9,520	0.02%
2020/08/26	2	33.25	10	33.20	33.00	-8	9,797	-0.08%
2020/08/25	1	33.25	0	0.00	33.25	1	9,811	0.01%
2020/08/20	2	33.60	0	0.00	32.95	2	9,864	0.02%
2020/08/19	2	36.60	0	0.00	35.95	2	9,753	0.02%
2020/08/18	1	37.20	1	37.00	37.05	0	9,735	0.00%
2020/08/17	1	36.45	2	37.65	37.30	-1	9,709	-0.01%
2020/08/14	1	36.35	1	36.35	36.40	0	9,816	0.00%
2020/08/13	2	36.75	1	37.80	36.85	1	9,891	0.01%
2020/08/12	4	37.03	1	38.10	37.95	3	9,990	0.03%
2020/08/10	1	37.00	1	37.20	37.00	0	10,113	0.00%
2020/08/07	0	0.00	1	38.35	37.90	-1	10,364	-0.01%
2020/08/06	11	37.63	2	38.28	37.50	9	11,129	0.08%
2020/08/05	1	37.40	12	38.18	38.45	-11	11,261	-0.10%
2020/08/04	1	37.65	4	37.38	36.95	-3	11,444	-0.03%
2020/07/31	0	0.00	10	37.41	36.85	-10	12,486	-0.08%
2020/07/30	4	36.50	5	36.59	36.70	-1	12,943	-0.01%
2020/07/29	3	35.65	1	35.10	35.75	2	13,194	0.02%
2020/07/28	42	36.96	11	37.55	35.55	31	13,258	0.23%
2020/07/27	0	0.00	30	36.73	36.70	-30	13,268	-0.23%
2020/07/24	29	37.48	19	38.32	36.00	10	13,356	0.07%
2020/07/23	3	37.20	3	38.08	38.00	0	13,411	0.00%
2020/07/21	10	36.50	0	0.00	36.20	10	13,699	0.07%
2020/07/20	3	35.35	0	0.00	35.85	3	13,805	0.02%
2020/07/17	0	0.00	2	35.35	35.45	-2	13,933	-0.01%
2020/07/16	0	0.00	10	36.64	36.30	-10	13,969	-0.07%
2020/07/15	1	37.70	2	37.65	36.85	-1	14,073	-0.01%
2020/07/14	16	37.74	0	0.00	37.60	16	14,035	0.11%
2020/07/13	13	38.26	4	38.20	38.35	9	13,921	0.06%
2020/07/10	6	37.26	10	37.09	36.50	-4	13,910	-0.03%
2020/07/09	14	37.45	7	37.51	37.20	7	13,865	0.05%
2020/07/08	8	38.04	3	37.88	37.60	5	13,782	0.04%
2020/07/07	24	37.03	59	36.69	37.05	-35	13,740	-0.25%
2020/07/06	12	38.15	14.9	38.41	38.05	-2.9	13,518	-0.02%
2020/07/03	22	35.00	1.5	35.51	36.95	20.5	13,152	0.16%
2020/07/01	0	0.00	3	32.47	32.50	-3	12,526	-0.02%
2020/06/29	1	32.10	0	0.00	32.10	1	12,586	0.01%
2020/06/24	9	33.96	1	33.50	33.40	8	12,549	0.06%
2020/06/23	0	0.00	20	33.40	34.10	-20	12,422	-0.16%
2020/06/22	1	33.05	18	32.69	32.65	-17	12,237	-0.14%
2020/06/19	17	32.87	14	32.77	32.75	3	12,203	0.02%
2020/06/18	21	32.74	0	0.00	32.40	21	12,136	0.17%
2020/06/17	1	32.25	0	0.00	32.15	1	12,097	0.01%
2020/06/16	16	32.15	3	32.12	32.15	13	12,131	0.11%
2020/06/15	1	32.30	8	33.28	32.30	-7	12,122	-0.06%
2020/06/12	6	31.60	6	32.60	32.65	0	12,011	0.00%
2020/06/11	3	32.90	42	32.14	31.65	-39	12,006	-0.32%
2020/06/10	3	32.67	0	0.00	32.45	3	11,876	0.03%
2020/06/09	1	32.90	4	32.75	32.45	-3	12,063	-0.02%
2020/06/08	0	0.00	2	32.83	32.25	-2	12,309	-0.02%
2020/06/05	5	32.66	9	32.75	32.65	-4	12,621	-0.03%
2020/06/04	30	32.23	46	32.33	32.30	-16	12,878	-0.12%
2020/06/03	15	32.01	27	31.78	32.20	-12	12,993	-0.09%
2020/06/02	0	0.00	2	31.10	30.65	-2	13,175	-0.02%
2020/06/01	3	30.88	6	30.88	30.80	-3	13,257	-0.02%
2020/05/28	5	30.25	9	30.27	30.15	-4	13,487	-0.03%
2020/05/27	3	31.07	1	31.15	30.80	2	13,504	0.01%
2020/05/26	6	31.10	0	0.00	30.75	6	13,571	0.04%
2020/05/25	4	30.78	1	31.20	30.85	3	13,651	0.02%
2020/05/22	11	31.35	1	31.35	31.10	10	13,957	0.07%
2020/05/21	8	32.26	39	32.39	32.30	-31	13,961	-0.22%
2020/05/20	10	31.65	18	31.98	32.00	-8	13,923	-0.06%
2020/05/19	39	31.81	39	32.05	31.85	0	13,972	0.00%
2020/05/18	21	30.42	13	30.42	30.00	8	13,885	0.06%
2020/05/15	7	31.45	8	31.43	31.20	-1	14,215	-0.01%
2020/05/14	2	30.90	10	31.10	31.15	-8	14,552	-0.05%
2020/05/13	64	30.72	17	31.23	31.60	47	14,457	0.33%
2020/05/12	27	31.66	14	31.69	32.10	13	13,689	0.09%
2020/05/11	38	32.03	15	32.43	31.95	23	13,404	0.17%
2020/05/08	7	35.90	8	36.03	35.50	-1	13,050	-0.01%
2020/05/07	8	35.96	4	36.58	36.50	4	12,651	0.03%
2020/05/06	5	35.89	32	34.75	35.00	-27	11,977	-0.23%
2020/05/05	4	34.14	123	33.65	33.70	-119	11,439	-1.04%	大賣/鉅額交易
2020/05/04	0	0.00	2	32.75	32.85	-2	11,179	-0.02%
2020/04/30	13	31.77	10	31.50	32.20	3	11,116	0.03%
2020/04/29	11	32.27	10	32.80	32.05	1	11,001	0.01%
2020/04/28	16	32.99	16	33.72	31.45	0	10,887	0.00%
2020/04/27	7	33.79	9	34.11	33.15	-2	10,629	-0.02%
2020/04/24	2	32.20	2	31.95	32.20	0	10,392	0.00%
2020/04/23	2	31.20	2	30.90	30.90	0	10,362	0.00%
2020/04/22	5	29.66	0	0.00	30.15	5	10,319	0.05%
2020/04/21	1	31.65	1	30.20	30.15	0	10,212	0.00%
2020/04/20	1	31.80	0	0.00	31.70	1	10,104	0.01%
2020/04/17	1	34.85	2	33.90	33.45	-1	10,046	-0.01%
2020/04/16	2	33.10	2	33.65	34.05	0	10,117	0.00%
2020/04/15	11	32.88	26	34.22	33.00	-15	10,158	-0.15%
2020/04/14	33	32.92	23	33.25	33.40	10	9,868	0.10%
2020/04/13	13	31.95	15	31.95	31.90	-2	9,705	-0.02%
2020/04/10	27	31.78	21	31.46	31.35	6	9,633	0.06%
2020/04/09	5	30.69	19	30.71	31.40	-14	9,501	-0.15%
2020/04/08	6	29.77	3	30.60	30.75	3	9,417	0.03%
2020/04/07	0	0.00	6.8	29.89	30.00	-6.8	9,309	-0.07%
2020/04/06	0	0.00	5	28.06	28.40	-5	9,176	-0.05%
2020/04/01	3	28.10	11	28.29	28.10	-8	9,128	-0.09%
2020/03/31	4	28.82	7	28.63	28.30	-3	9,101	-0.03%
2020/03/30	2	26.63	20	27.30	28.90	-18	9,008	-0.20%
2020/03/27	5	27.61	14	27.39	27.10	-9	8,949	-0.10%
2020/03/26	0	0.00	2	27.05	27.95	-2	8,942	-0.02%
2020/03/25	0	0.00	2	27.00	26.70	-2	8,942	-0.02%
2020/03/24	1	26.55	1	26.40	26.30	0	8,869	0.00%
2020/03/23	1	25.70	0	0.00	25.65	1	8,837	0.01%
2020/03/20	3	26.70	3	26.77	26.65	0	8,873	0.00%
2020/03/19	2	25.28	4	25.38	25.10	-2	8,813	-0.02%
2020/03/18	1	27.75	2	27.05	27.10	-1	8,750	-0.01%
2020/03/17	0	0.00	4	26.09	27.25	-4	8,738	-0.05%
2020/03/16	2	27.48	1	27.80	26.30	1	8,655	0.01%
2020/03/13	8	26.19	2	26.25	26.65	6	8,542	0.07%
2020/03/12	3	29.50	1	30.85	28.95	2	8,308	0.02%
2020/03/11	4	33.23	14	32.79	32.15	-10	8,032	-0.12%
2020/03/10	20	31.74	13	31.67	31.15	7	7,669	0.09%
2020/03/09	0	0.00	7	30.79	30.50	-7	7,272	-0.10%
2020/03/06	80	33.07	15	32.92	33.05	65	7,047	0.92%
2020/03/05	7	31.20	10	30.90	31.00	-3	6,669	-0.04%
2020/03/04	1	30.40	0	0.00	30.65	1	6,657	0.02%
2020/03/03	6	31.13	2	31.23	31.05	4	6,666	0.06%
2020/03/02	1	30.15	0	0.00	30.15	1	6,555	0.02%
2020/02/27	1	29.95	2	29.75	30.40	-1	6,519	-0.02%
2020/02/26	6	29.58	8	29.80	30.15	-2	6,680	-0.03%
2020/02/25	5	29.30	2.7	29.20	29.35	2.3	6,769	0.03%
2020/02/24	7	31.40	3	31.57	31.70	4	6,480	0.06%
2020/02/21	2	31.45	2	31.68	31.55	0	6,512	0.00%
2020/02/20	10	32.20	13	31.53	31.30	-3	6,546	-0.05%
2020/02/19	13	31.53	13	31.73	31.80	0	6,446	0.00%
2020/02/18	24	31.40	1	31.15	31.60	23	6,342	0.36%
2020/02/17	28	30.05	8	30.98	31.20	20	6,005	0.33%
2020/02/14	1	28.05	4	27.88	28.40	-3	5,467	-0.05%
2020/02/13	1	26.15	6	26.38	26.30	-5	5,214	-0.10%
2020/02/12	0	0.00	2	25.18	26.05	-2	5,171	-0.04%
2020/02/11	2	24.80	2	24.75	24.80	0	5,261	0.00%
2020/02/10	8	24.44	5	24.47	24.30	3	5,357	0.06%
2020/02/07	1	25.30	1	25.55	24.80	0	5,375	0.00%
2020/02/06	3	25.57	1	25.75	25.55	2	5,398	0.04%
2020/02/05	2	25.45	0	0.00	25.45	2	5,485	0.04%
2020/02/04	3	25.60	4	25.46	26.20	-1	5,467	-0.02%
2020/02/03	1	24.95	9	24.94	25.15	-8	5,465	-0.15%
2020/01/31	10	26.08	0	0.00	25.50	10	5,467	0.18%
2020/01/30	11	25.74	5	25.24	25.75	6	5,524	0.11%
2020/01/20	24	27.65	8.7	27.59	27.50	15.3	5,616	0.27%
2020/01/17	4	27.15	26	27.42	27.55	-22	5,571	-0.39%
2020/01/16	0	0.00	17	26.47	26.70	-17	5,429	-0.31%
2020/01/15	10	25.85	43	25.77	26.00	-33	5,297	-0.62%
2020/01/14	0	0.00	2	25.50	25.65	-2	5,214	-0.04%
2020/01/13	4	25.85	1	25.35	25.40	3	5,169	0.06%
2020/01/10	16	25.42	60	25.25	25.60	-44	5,054	-0.87%
2020/01/09	0	0.00	44	24.79	24.85	-44	4,879	-0.90%
2020/01/07	1	22.70	1	22.60	22.65	0	4,783	0.00%
2020/01/06	4	23.21	2	23.00	22.90	2	4,749	0.04%
2020/01/03	1	23.75	0	0.00	23.75	1	4,703	0.02%
2020/01/02	0	0.00	2	24.00	24.00	-2	4,685	-0.04%
2019/12/31	3	23.78	4	23.90	23.80	-1	4,664	-0.02%
2019/12/30	6	23.80	2	23.85	23.75	4	4,636	0.09%
2019/12/27	2	23.68	0	0.00	23.70	2	4,633	0.04%
2019/12/26	1	23.65	0	0.00	23.65	1	4,622	0.02%
2019/12/25	1	23.50	4	23.55	23.50	-3	4,604	-0.07%
2019/12/24	1	23.50	2	23.70	23.40	-1	4,607	-0.02%
2019/12/23	2	23.48	141	23.37	23.40	-139	4,582	-3.03%	大賣/鉅額交易
2019/12/20	73	24.40	1	24.25	24.15	72	4,497	1.60%
2019/12/19	55	24.81	3	25.00	25.00	52	4,424	1.18%
2019/12/18	25	24.76	0	0.00	24.75	25	4,409	0.57%
2019/12/17	10	24.70	10	24.57	24.40	0	4,394	0.00%
2019/12/13	8	24.99	0	0.00	24.70	8	4,325	0.18%
2019/12/12	13	25.10	18	25.12	25.25	-5	4,300	-0.12%
2019/12/11	5	25.62	0	0.00	25.25	5	4,192	0.12%
2019/12/10	5	25.49	4	25.80	26.00	1	4,130	0.02%
2019/12/09	3	25.70	0	0.00	25.60	3	4,095	0.07%
2019/12/06	11	25.65	0	0.00	25.50	11	4,059	0.27%
2019/12/05	25	25.84	3	25.97	25.75	22	4,015	0.55%
2019/12/04	2	26.20	6	26.27	26.25	-4	3,948	-0.10%
2019/12/03	0	0.00	7	26.38	26.50	-7	3,903	-0.18%
2019/12/02	13	25.80	7	25.84	25.80	6	3,803	0.16%
2019/11/29	14	26.19	26	26.19	26.20	-12	3,779	-0.32%
2019/11/28	0	0.00	20	26.29	26.30	-20	3,710	-0.54%
2019/11/27	6	25.50	26	26.03	26.10	-20	3,641	-0.55%
2019/11/26	18	25.67	0	0.00	25.70	18	3,573	0.50%
2019/11/25	4	25.64	12	26.18	25.80	-8	3,521	-0.23%
2019/11/22	31	25.56	27	25.32	25.50	4	3,237	0.12%
2019/11/21	3	24.75	3	24.90	25.00	0	3,016	0.00%
2019/11/20	9	23.89	3	24.65	24.75	6	2,943	0.20%
2019/11/19	18	24.38	72	25.05	23.85	-54	2,829	-1.91%
2019/11/18	2	24.75	0	0.00	24.80	2	2,650	0.08%
2019/11/15	9	23.83	4	24.01	24.05	5	2,588	0.19%
2019/11/14	9	23.77	0	0.00	23.55	9	2,534	0.36%
2019/11/13	3	24.75	13	24.90	24.80	-10	2,443	-0.41%
2019/11/12	4	24.29	0	0.00	24.95	4	2,389	0.17%
2019/11/11	0	0.00	15	24.70	24.15	-15	2,359	-0.64%
2019/11/08	9	24.68	12	25.37	24.90	-3	2,305	-0.13%
2019/11/07	22	24.54	42	24.58	25.00	-20	2,208	-0.91%
2019/11/06	6	24.18	5	24.35	24.05	1	2,100	0.05%
2019/11/05	4	24.05	2	24.00	24.00	2	2,055	0.10%
2019/11/04	20	24.37	22	24.64	24.00	-2	2,008	-0.10%
2019/11/01	1	24.05	6.7	23.69	24.10	-5.7	1,906	-0.30%
2019/10/31	7	23.74	3	23.60	23.80	4	1,885	0.21%
2019/10/30	1	24.10	1	23.95	23.90	0	1,832	0.00%
2019/10/29	9	23.87	12	24.25	23.40	-3	1,786	-0.17%
2019/10/28	4	24.01	17	24.32	24.90	-13	1,648	-0.79%
2019/10/25	4	22.90	1.5	22.71	22.95	2.5	1,460	0.17%
2019/10/24	2	22.60	0	0.00	22.50	2	1,461	0.14%
2019/10/23	7	22.55	0	0.00	22.55	7	1,503	0.47%
2019/10/22	4	22.80	0	0.00	22.60	4	1,511	0.26%
2019/10/16	2	22.40	1	22.45	22.35	1	1,524	0.07%
2019/10/15	11	22.23	0	0.00	22.20	11	1,518	0.72%
2019/10/14	7	22.02	2.1	21.89	21.85	4.9	1,489	0.33%
2019/10/07	5	21.68	0	0.00	21.60	5	1,518	0.33%
2019/10/04	4	21.76	4	21.53	21.55	0	1,550	0.00%
2019/10/03	2	21.60	0	0.00	21.65	2	1,559	0.13%
2019/10/02	2	21.30	0	0.00	21.30	2	1,561	0.13%
2019/09/27	5	21.19	0	0.00	21.10	5	1,573	0.32%
2019/09/26	0	0.00	5	21.71	21.65	-5	1,575	-0.32%
2019/09/24	2	21.85	0	0.00	21.85	2	1,616	0.12%
2019/09/23	3	21.95	0	0.00	21.95	3	1,597	0.19%
2019/09/19	0	0.00	8	21.60	21.70	-8	1,579	-0.51%
2019/09/18	2	21.75	0	0.00	21.80	2	1,571	0.13%
2019/09/16	3	22.75	2	22.75	22.75	1	1,552	0.06%
2019/09/11	2	22.75	0	0.00	22.75	2	1,599	0.13%
2019/09/10	2	22.90	8	22.98	22.90	-6	1,607	-0.37%
2019/09/09	5	23.40	1	23.05	23.05	4	1,618	0.25%
2019/09/05	1	23.20	0	0.00	23.30	1	1,625	0.06%
2019/09/04	2	23.20	0	0.00	23.20	2	1,652	0.12%
2019/09/03	2	23.65	6	23.59	23.40	-4	1,656	-0.24%
2019/09/02	2	23.55	15	23.68	23.75	-13	1,629	-0.80%
2019/08/30	3	23.12	2	22.80	22.75	1	1,586	0.06%
2019/08/29	21	23.02	5	23.25	22.85	16	1,557	1.03%
2019/08/28	1	22.45	1	22.50	22.75	0	1,547	0.00%
2019/08/27	4	22.30	0	0.00	22.20	4	1,558	0.26%
2019/08/22	5	22.65	0	0.00	22.50	5	1,620	0.31%
2019/08/21	0	0.00	1	22.65	22.75	-1	1,628	-0.06%
2019/08/20	2	22.28	0	0.00	22.25	2	1,643	0.12%
2019/08/19	1	22.50	0	0.00	22.40	1	1,664	0.06%
2019/08/16	1	22.40	1	22.40	22.70	0	1,727	0.00%
2019/08/15	1	21.55	0	0.00	22.00	1	1,731	0.06%
2019/08/14	3	22.18	0	0.00	22.00	3	1,813	0.17%
2019/08/13	0	0.00	2	21.73	21.80	-2	1,833	-0.11%
2019/08/07	4	21.23	0	0.00	21.10	4	1,867	0.21%
2019/08/06	15	20.41	4	20.48	21.05	11	1,905	0.58%
2019/08/02	3	22.10	19	22.34	22.05	-16	1,976	-0.81%
2019/07/30	0	0.00	1	23.10	22.95	-1	2,082	-0.05%
2019/07/29	10	22.84	5	23.00	22.80	5	2,095	0.24%
2019/07/26	12	23.83	0	0.00	23.60	12	2,056	0.58%
2019/07/23	3	23.00	0	0.00	23.15	3	2,126	0.14%
2019/07/22	2	22.70	0	0.00	22.80	2	2,329	0.09%
2019/07/17	0	0.00	1	23.50	23.40	-1	2,570	-0.04%
2019/07/15	10	23.60	0	0.00	23.60	10	2,821	0.35%
2019/07/12	7	23.93	2	23.85	23.85	5	2,868	0.17%
2019/07/10	0	0.00	25	23.42	23.90	-25	2,978	-0.84%
2019/07/08	20	23.60	0	0.00	23.50	20	3,029	0.66%
2019/07/02	0	0.00	1	24.10	24.10	-1	3,462	-0.03%
2019/06/24	2	23.50	2	23.40	23.45	0	3,665	0.00%
2019/06/20	0	0.00	1	23.20	23.30	-1	3,805	-0.03%
2019/06/18	0	0.00	5	23.00	22.60	-5	4,151	-0.12%
2019/06/17	0	0.00	3	22.15	22.60	-3	4,312	-0.07%
2019/06/14	5	22.55	0	0.00	22.50	5	4,553	0.11%
2019/06/12	0	0.00	2	22.50	22.50	-2	4,912	-0.04%
2019/06/06	1	21.60	0	0.00	21.60	1	4,886	0.02%
2019/05/30	1	21.40	0	0.00	21.40	1	4,900	0.02%
2019/05/28	2	20.30	0	0.00	20.30	2	4,967	0.04%
2019/05/27	1	20.25	1	20.35	20.30	0	5,023	0.00%
2019/05/24	4	21.21	15	21.30	20.95	-11	5,067	-0.22%
2019/05/23	21	21.04	1	21.40	21.25	20	5,040	0.40%
2019/05/22	7	20.87	0	0.00	20.55	7	4,973	0.14%
2019/05/21	13	19.95	3	19.95	20.60	10	4,972	0.20%
2019/05/20	4	21.04	0	0.00	20.65	4	4,902	0.08%
2019/05/17	6	21.53	5	21.75	21.60	1	4,992	0.02%
2019/05/16	2	22.45	2	23.00	22.45	0	5,076	0.00%
2019/05/15	2	22.55	0	0.00	22.40	2	5,052	0.04%
2019/05/14	6	21.85	0	0.00	22.05	6	5,089	0.12%
2019/05/13	1	22.10	0	0.00	22.05	1	5,062	0.02%
2019/05/10	16	23.75	0	0.00	23.20	16	5,029	0.32%
2019/05/09	1	24.35	0	0.00	23.20	1	5,053	0.02%
2019/05/02	20	24.87	20	24.80	24.85	0	5,002	0.00%
2019/04/29	2	25.50	0	0.00	24.95	2	4,995	0.04%
2019/04/26	29	26.25	5	26.15	26.50	24	4,899	0.49%
2019/04/23	15	26.09	2	26.55	26.20	13	4,795	0.27%
2019/04/22	5	25.90	43	26.26	26.50	-38	4,687	-0.81%
2019/04/19	0	0.00	3	24.75	24.80	-3	4,529	-0.07%
2019/04/18	2	23.93	1	24.45	24.00	1	4,587	0.02%
2019/04/17	3	24.97	1	25.00	24.65	2	4,558	0.04%
2019/04/16	7	24.60	6	24.90	24.60	1	4,542	0.02%
2019/04/12	0	0.00	1	25.40	25.40	-1	4,497	-0.02%
2019/04/11	5	25.95	0	0.00	25.60	5	4,521	0.11%
2019/04/10	3	26.40	117	25.78	26.35	-114	4,474	-2.55%	大賣/鉅額交易
2019/04/09	6	25.49	1	25.60	25.70	5	4,267	0.12%
2019/04/08	1	25.45	0	0.00	25.45	1	4,219	0.02%
2019/04/03	0	0.00	20	25.25	25.05	-20	4,227	-0.47%
2019/04/02	0	0.00	8	25.05	25.35	-8	4,248	-0.19%
2019/03/28	20	24.50	0	0.00	24.55	20	4,338	0.46%
2019/03/27	20	25.20	7.3	25.20	25.20	12.7	4,472	0.28%
2019/03/26	6	25.92	1	26.60	25.80	5	4,726	0.11%
2019/03/25	24	26.02	6	26.03	26.00	18	4,815	0.37%
2019/03/22	121	27.02	0	0.00	26.50	121	4,912	2.46%	大買/鉅額交易
2019/03/21	1	25.20	0	0.00	25.05	1	4,949	0.02%
2019/03/20	7	25.39	13	25.06	25.10	-6	4,913	-0.12%
2019/03/19	10	24.60	33	24.78	25.25	-23	4,776	-0.48%
2019/03/18	27	24.52	15	23.88	24.60	12	4,557	0.26%
2019/03/15	0	0.00	5	22.25	22.40	-5	4,322	-0.12%
2019/03/14	7	21.60	10	21.65	21.50	-3	4,390	-0.07%
2019/03/13	0	0.00	1	21.75	21.75	-1	4,418	-0.02%
2019/03/07	2	22.05	9	22.40	21.80	-7	4,614	-0.15%
2019/03/06	6	22.40	0	0.00	22.30	6	4,631	0.13%
2019/03/05	2	22.50	2	22.25	22.35	0	4,644	0.00%
2019/02/27	8	21.73	3	21.75	22.05	5	4,585	0.11%
2019/02/22	1	21.60	10	21.55	21.55	-9	4,356	-0.21%
2019/02/19	5	21.65	0	0.00	21.50	5	4,357	0.11%
2019/02/18	25	21.35	0	0.00	21.65	25	4,349	0.57%
2019/02/15	0	0.00	24	21.54	21.25	-24	4,246	-0.57%
2019/02/14	4	23.30	0	0.00	23.60	4	4,145	0.10%
2019/02/13	20	23.65	3	23.75	23.60	17	4,144	0.41%
2019/02/12	3	23.12	0	0.00	23.20	3	4,088	0.07%
2019/02/11	0	0.00	4	23.30	23.20	-4	4,110	-0.10%
2019/01/30	3	22.98	0	0.00	22.65	3	4,084	0.07%
2019/01/29	2	22.65	5	22.70	22.90	-3	4,035	-0.07%
2019/01/28	0	0.00	1	22.40	22.90	-1	4,025	-0.02%
2019/01/25	1	22.25	20	22.25	22.25	-19	3,993	-0.48%
2019/01/24	1	22.25	16	22.20	22.10	-15	4,006	-0.37%
2019/01/22	0	0.00	34	21.80	21.80	-34	3,980	-0.85%
2019/01/21	1	22.20	15	22.00	21.90	-14	3,978	-0.35%
2019/01/17	4	22.05	0	0.00	21.85	4	3,997	0.10%
2019/01/16	30	21.80	0	0.00	21.70	30	4,009	0.75%
2019/01/15	0	0.00	2	22.00	21.70	-2	3,967	-0.05%
2019/01/10	6	22.83	0	0.00	22.90	6	3,735	0.16%
2019/01/08	1	24.25	1	24.00	24.10	0	3,594	0.00%
2019/01/07	1	24.00	0	0.00	24.10	1	3,565	0.03%
2019/01/03	1	25.55	0	0.00	24.80	1	3,535	0.03%
2019/01/02	3	25.92	7	26.40	25.90	-4	3,478	-0.12%
2018/12/28	0	0.00	2	26.90	26.75	-2	3,437	-0.06%
2018/12/27	7	26.70	0	0.00	26.35	7	3,434	0.20%
2018/12/26	3	26.87	5	26.74	26.00	-2	3,398	-0.06%
2018/12/25	2	27.38	7	27.60	27.35	-5	3,315	-0.15%
2018/12/24	2	28.65	23	29.04	28.45	-21	3,268	-0.64%
2018/12/22	8	28.23	3	28.03	28.25	5	3,174	0.16%
2018/12/21	0	0.00	1	27.35	28.25	-1	3,155	-0.03%
2018/12/20	13	29.23	6	29.47	27.85	7	3,073	0.23%
2018/12/19	50	29.58	42	29.72	29.30	8	2,877	0.28%
2018/12/18	3	28.90	9	28.63	28.25	-6	2,555	-0.23%
2018/12/17	5	28.10	0	0.00	28.10	5	2,408	0.21%
2018/12/14	25	28.03	42	28.44	29.00	-17	2,227	-0.76%
2018/12/10	2	25.20	0	0.00	24.85	2	1,772	0.11%
2018/12/07	3	27.35	13	27.44	27.45	-10	1,673	-0.60%
2018/12/04	0	0.00	2	27.13	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	2	26.50	26.85	-2	1,576	-0.13%
2018/11/21	1	24.25	0	0.00	24.10	1	1,510	0.07%
2018/11/20	0	0.00	1	24.65	24.50	-1	1,562	-0.06%
2018/11/15	1	25.00	0	0.00	25.00	1	1,568	0.06%
2018/11/14	8	24.60	0	0.00	25.00	8	1,551	0.52%
2018/11/09	1	23.80	0	0.00	24.00	1	1,605	0.06%
2018/11/01	0	0.00	1	23.10	23.30	-1	1,669	-0.06%
2018/10/31	0	0.00	3	22.85	22.60	-3	1,644	-0.18%
2018/10/30	7	22.59	0	0.00	22.50	7	1,639	0.43%
2018/10/26	1	23.60	0	0.00	22.70	1	1,640	0.06%
2018/10/25	1	23.45	0	0.00	23.25	1	1,618	0.06%
2018/10/24	15	23.01	20	22.39	23.35	-5	1,583	-0.32%
2018/10/23	10	22.64	0	0.00	22.45	10	1,559	0.64%
2018/10/17	9	21.45	0	0.00	21.35	9	1,550	0.58%
2018/10/15	2	20.80	9	20.45	20.85	-7	1,564	-0.45%
2018/10/12	5	20.20	0	0.00	20.40	5	1,569	0.32%
2018/10/11	0	0.00	15	21.10	21.10	-15	1,556	-0.96%
2018/10/09	4	23.98	5	23.50	23.40	-1	1,529	-0.07%
2018/10/08	6	24.03	1	23.95	24.00	5	1,517	0.33%
2018/10/05	0	0.00	3	24.15	24.15	-3	1,529	-0.20%
2018/10/03	1	25.00	0	0.00	24.95	1	1,600	0.06%
2018/09/26	1	24.60	0	0.00	24.40	1	1,623	0.06%
2018/09/18	0	0.00	0.4	24.95	25.00	-0.4	1,682	-0.02%
2018/09/14	0	0.00	1	24.90	25.25	-1	1,704	-0.06%
2018/09/13	1	25.00	0	0.00	24.70	1	1,705	0.06%
2018/09/07	0	0.00	5	25.32	24.10	-5	1,735	-0.29%
2018/08/30	0	0.00	1	26.70	26.70	-1	1,769	-0.06%
2018/08/28	0	0.00	7	25.90	25.95	-7	1,816	-0.39%
2018/08/27	1	25.70	0	0.00	26.10	1	1,825	0.05%
2018/08/24	2	25.10	3	25.33	25.30	-1	1,805	-0.06%
2018/08/17	1	24.95	2	24.53	24.50	-1	1,787	-0.06%
2018/08/14	0	0.00	10	23.29	22.90	-10	1,722	-0.58%
2018/08/13	5	23.52	4	23.50	23.35	1	1,692	0.06%
2018/08/10	1	24.80	0	0.00	24.60	1	1,641	0.06%
2018/07/31	0	0.00	1	25.10	25.10	-1	1,693	-0.06%
2018/07/26	0.6	25.60	0	0.00	25.60	0.6	1,714	0.03%
2018/07/20	1	25.60	0	0.00	25.45	1	1,867	0.05%
2018/07/19	0.5	25.70	1	25.50	25.55	-0.5	1,889	-0.02%
2018/07/11	4	25.86	0	0.00	25.00	4	2,201	0.18%
2018/07/10	4	26.34	1	26.10	26.20	3	2,179	0.14%
2018/07/09	0	0.00	1	26.40	26.40	-1	2,233	-0.04%
2018/07/06	0	0.00	10	26.40	26.45	-10	2,310	-0.43%
2018/07/05	1	27.30	0	0.00	26.70	1	2,375	0.04%
2018/07/04	1	27.10	0	0.00	26.90	1	2,598	0.04%
2018/07/03	1	27.75	0	0.00	27.35	1	2,807	0.04%
2018/07/02	0	0.00	1	27.30	27.15	-1	2,785	-0.04%
2018/06/29	1	26.45	0	0.00	26.60	1	2,918	0.03%
2018/06/28	3	26.20	0	0.00	26.15	3	3,001	0.10%
2018/06/27	2	26.60	0	0.00	26.20	2	3,190	0.06%
2018/06/20	6	27.59	0	0.00	27.50	6	3,260	0.18%
2018/06/19	1	28.00	0	0.00	27.90	1	3,372	0.03%
2018/06/15	3	28.55	0	0.00	28.30	3	3,389	0.09%
2018/06/14	0	0.00	5	28.78	28.50	-5	3,359	-0.15%
2018/06/13	3	28.40	0	0.00	28.25	3	3,333	0.09%
2018/06/12	0	0.00	7	29.00	28.80	-7	3,308	-0.21%
2018/06/11	9	29.32	0	0.00	29.00	9	3,312	0.27%
2018/06/08	0	0.00	5	28.96	29.00	-5	3,360	-0.15%
2018/06/06	0	0.00	1	28.30	28.55	-1	3,365	-0.03%
2018/06/05	2	27.55	0	0.00	27.05	2	3,392	0.06%
2018/06/04	5	27.30	1	27.65	27.25	4	3,463	0.12%
2018/05/29	4	26.66	0	0.00	26.65	4	3,559	0.11%
2018/05/25	1	27.05	0	0.00	26.95	1	3,552	0.03%
2018/05/24	2	26.78	0	0.00	26.85	2	3,553	0.06%
2018/05/21	0	0.00	2	26.68	26.70	-2	3,584	-0.06%
2018/05/15	3	26.12	0	0.00	26.05	3	3,716	0.08%
2018/05/03	0	0.00	1	25.75	25.80	-1	3,831	-0.03%
2018/04/30	2	26.50	2	25.95	25.95	0	3,820	0.00%
2018/04/27	0	0.00	10	27.00	27.00	-10	3,783	-0.26%
2018/04/26	3	28.00	0	0.00	27.40	3	3,796	0.08%
2018/04/25	0	0.00	1	28.05	28.05	-1	3,770	-0.03%
2018/04/24	0	0.00	1	27.65	27.55	-1	3,774	-0.03%
2018/04/20	2	28.65	1	29.50	28.55	1	3,777	0.03%
2018/04/19	6	28.06	0	0.00	28.05	6	3,734	0.16%
2018/04/18	1	27.50	0	0.00	27.75	1	3,706	0.03%
2018/04/17	3	28.55	35	28.48	28.15	-32	3,643	-0.88%
2018/04/13	5	30.57	0	0.00	30.80	5	3,613	0.14%
2018/04/12	20	31.20	21	30.60	30.90	-1	3,645	-0.03%
2018/04/11	2	30.75	1	30.60	30.40	1	3,870	0.03%
2018/04/10	0	0.00	8	32.20	30.90	-8	3,913	-0.20%
2018/04/02	4	32.20	2	32.65	32.15	2	3,569	0.06%
2018/03/31	10	31.83	10	31.95	31.95	0	3,438	0.00%
2018/03/30	9	31.20	16	32.13	31.85	-7	3,369	-0.21%
2018/03/29	1	30.90	2	31.00	30.55	-1	3,230	-0.03%
2018/03/27	2	31.75	6	31.84	31.55	-4	3,359	-0.12%
2018/03/23	2	30.70	1	30.95	31.20	1	3,681	0.03%
2018/03/22	5	31.88	4	32.03	31.60	1	3,690	0.03%
2018/03/21	0	0.00	2	31.05	31.30	-2	3,614	-0.06%
2018/03/19	0	0.00	1	30.60	30.40	-1	3,652	-0.03%
2018/03/16	2	30.83	2	30.80	30.55	0	3,673	0.00%
2018/03/13	1	31.10	1	31.20	31.30	0	3,722	0.00%
2018/03/12	1	31.00	1	30.65	30.65	0	3,695	0.00%
2018/03/09	0	0.00	18	31.00	31.00	-18	3,693	-0.49%
2018/03/07	2	29.35	3	29.62	30.10	-1	3,560	-0.03%
2018/03/05	0	0.00	1	28.40	27.60	-1	3,584	-0.03%
2018/03/02	0	0.00	2	27.95	28.25	-2	3,619	-0.06%
2018/02/22	0	0.00	1	27.40	27.45	-1	3,836	-0.03%
2018/02/21	0	0.00	1	26.50	26.90	-1	3,983	-0.03%
2018/02/12	2	25.58	24	25.56	25.50	-22	3,980	-0.55%
2018/02/09	3	26.10	2	26.15	27.00	1	3,929	0.03%
2018/02/08	1	27.80	0	0.00	27.85	1	3,953	0.03%
2018/02/07	1	28.30	1	28.40	28.20	0	4,026	0.00%
2018/02/06	4	28.20	0	0.00	27.40	4	4,080	0.10%
2018/02/05	1	29.85	0	0.00	30.30	1	4,101	0.02%
2018/02/02	2	30.50	1	30.70	30.75	1	4,186	0.02%
2018/02/01	0	0.00	6	30.60	30.45	-6	4,371	-0.14%
2018/01/31	4	30.30	0	0.00	30.15	4	4,403	0.09%
2018/01/30	2	30.95	1	31.00	30.70	1	4,441	0.02%
2018/01/29	2	30.93	4	31.35	30.80	-2	4,457	-0.04%
2018/01/26	3	30.95	0	0.00	31.00	3	4,473	0.07%
2018/01/25	21	31.19	20	31.20	30.75	1	4,571	0.02%
2018/01/23	18	30.89	31	30.80	30.60	-13	4,728	-0.27%
2018/01/22	3	31.52	9	31.54	31.20	-6	4,778	-0.13%
2018/01/19	40	31.30	40	31.06	31.20	0	4,811	0.00%
2018/01/18	0	0.00	3	31.20	31.00	-3	4,819	-0.06%
2018/01/17	1	30.90	0	0.00	30.75	1	4,832	0.02%
2018/01/16	2	31.30	5	31.41	31.10	-3	4,842	-0.06%
2018/01/15	0	0.00	2	30.88	31.25	-2	4,839	-0.04%
2018/01/11	1	30.00	1	30.25	30.00	0	4,895	0.00%
2018/01/10	2	30.90	0	0.00	30.75	2	4,931	0.04%
2018/01/09	8	31.16	0	0.00	30.90	8	4,960	0.16%
2018/01/08	18	32.05	3	31.68	31.60	15	4,948	0.30%
2018/01/05	38	33.71	54	33.71	33.20	-16	4,898	-0.33%
2018/01/04	5	32.25	12	32.42	32.70	-7	4,675	-0.15%
2018/01/03	12	31.87	12	31.94	31.70	0	4,688	0.00%
2018/01/02	1	31.15	5	31.00	31.25	-4	4,624	-0.09%