敦泰 (3545)-凱基-桃園券商分點個股進出

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
84.4
漲跌
▼0.8
漲幅
-0.94%
成交量
1,087張
產業
上市半導體類股
1217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－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	0	0.00	0	84.80	84.40	0	3,870	0.00%
2024/04/29	2	84.20	0	0.00	85.20	2	4,073	0.05%
2024/04/26	0	0.00	0.1	82.50	82.50	-0.1	4,097	0.00%
2024/04/25	2.2	82.13	0	0.00	82.20	2.2	4,145	0.05%
2024/04/24	3	83.30	0	0.00	83.40	3	4,179	0.07%
2024/04/23	0.2	81.60	3	80.80	81.60	-2.9	4,215	-0.07%
2024/04/22	2	80.01	4	80.25	79.60	-2	4,237	-0.05%
2024/04/19	2.1	82.05	0	0.00	81.70	2.1	4,254	0.05%
2024/04/18	0	84.70	1	85.20	84.50	-1	4,240	-0.02%
2024/04/17	0	0.00	6	85.10	85.20	-6	4,255	-0.14%
2024/04/16	2.1	84.10	19	84.04	83.80	-16.9	4,277	-0.40%
2024/04/15	3	87.60	4	87.65	87.30	-1	4,266	-0.02%
2024/04/12	4.1	90.20	4	89.75	89.30	0.1	4,259	0.00%
2024/04/11	6	90.12	2	89.90	89.80	4	4,268	0.09%
2024/04/10	2	92.20	0	91.00	92.50	2	4,256	0.05%
2024/04/09	0.1	90.00	1.1	90.10	90.60	-1	4,263	-0.02%
2024/04/08	5	90.80	0.1	90.50	90.30	4.9	4,294	0.11%
2024/04/03	6.1	91.88	3	92.53	91.10	3.1	4,343	0.07%
2024/04/02	2	94.45	1	95.00	94.10	1	4,413	0.02%
2024/04/01	0	94.83	0.1	95.00	94.90	-0.1	4,518	0.00%
2024/03/29	3	95.43	5	95.54	94.80	-2	4,548	-0.04%
2024/03/28	11	94.93	0	0.00	94.60	11	4,539	0.24%
2024/03/27	7	95.94	2	96.65	95.30	5	4,531	0.11%
2024/03/26	8	95.67	7	95.07	94.70	1	4,513	0.02%
2024/03/25	19.1	95.19	8.3	96.03	95.20	10.8	4,464	0.24%
2024/03/22	7	93.04	1	92.60	92.70	6	4,389	0.14%
2024/03/21	1	88.61	4	88.23	90.50	-3	4,366	-0.07%
2024/03/19	1	91.20	0	0.00	91.20	1	4,390	0.02%
2024/03/18	0.1	92.90	2	91.75	93.00	-1.9	4,413	-0.04%
2024/03/15	2.1	90.58	0	0.00	90.00	2.1	4,452	0.05%
2024/03/14	0.2	91.07	0	0.00	90.90	0.2	4,511	0.00%
2024/03/13	3.1	92.68	1	95.20	91.90	2.1	4,545	0.05%
2024/03/12	1	93.60	0.2	93.73	93.20	0.8	4,589	0.02%
2024/03/11	0	94.30	0	0.00	94.20	0	4,656	0.00%
2024/03/08	0.2	93.00	3	94.07	92.80	-2.8	4,720	-0.06%
2024/03/07	6	95.90	28.1	95.03	94.50	-22.1	4,795	-0.46%
2024/03/06	6	96.93	11	97.79	96.60	-5	4,979	-0.10%
2024/03/05	5.2	97.78	9.1	97.64	98.20	-3.9	5,126	-0.08%
2024/03/04	3	99.43	0	0.00	98.80	3	5,534	0.05%
2024/03/01	6.3	99.28	10	99.27	99.20	-3.7	5,826	-0.06%
2024/02/29	9.2	97.70	5	97.51	97.50	4.2	5,932	0.07%
2024/02/27	8	98.83	5	97.98	98.50	3	6,012	0.05%
2024/02/26	3.2	100.65	3	102.50	99.20	0.2	6,141	0.00%
2024/02/23	3.3	104.05	5.2	105.93	104.00	-1.9	6,391	-0.03%
2024/02/22	8	104.38	6.1	104.02	105.50	1.9	6,602	0.03%
2024/02/21	21.4	107.60	3	105.00	105.00	18.4	7,258	0.25%
2024/02/20	11.2	107.69	10	108.10	108.50	1.2	7,428	0.02%
2024/02/19	4	105.00	8	105.94	105.50	-4	7,523	-0.05%
2024/02/16	11.1	103.48	13	103.54	103.00	-1.9	7,920	-0.02%
2024/02/15	0	100.00	1	99.81	101.50	-1	8,435	-0.01%
2024/02/05	10.2	100.11	0.1	99.50	99.20	10.1	8,495	0.12%
2024/02/02	8	101.19	34	100.63	101.50	-26	8,506	-0.31%
2024/02/01	14	98.13	5	97.14	96.50	9	8,497	0.11%
2024/01/31	29	100.49	7	100.10	99.10	22	8,589	0.26%
2024/01/30	11	99.51	4.3	99.19	99.10	6.8	8,697	0.08%
2024/01/29	1.1	99.07	4	100.45	101.00	-3	8,867	-0.03%
2024/01/26	6	101.08	5	100.92	99.80	1	8,900	0.01%
2024/01/25	1	102.51	2	100.75	100.50	-1	8,998	-0.01%
2024/01/24	21.2	105.59	2	103.25	102.00	19.2	8,974	0.21%
2024/01/23	9.1	106.83	7.1	104.74	108.00	2	8,928	0.02%
2024/01/22	0	0.00	3.2	98.41	100.50	-3.2	8,854	-0.04%
2024/01/19	1	100.41	0	0.00	97.60	1	8,852	0.01%
2024/01/18	1	97.10	0	0.00	97.80	1	8,842	0.01%
2024/01/17	2	99.50	7	99.49	98.80	-5	8,872	-0.06%
2024/01/16	1.1	101.95	7	100.50	101.00	-6	8,856	-0.07%
2024/01/15	5	103.20	2	103.51	102.50	3	8,851	0.03%
2024/01/12	6	103.33	2	103.50	103.00	4	8,893	0.05%
2024/01/11	4	104.25	5	104.60	105.00	-1	9,025	-0.01%
2024/01/10	1	103.00	2	104.50	105.00	-1	9,070	-0.01%
2024/01/09	3	104.50	4	103.38	103.50	-1	9,124	-0.01%
2024/01/08	2.1	105.00	3	105.00	104.00	-1	9,124	-0.01%
2024/01/05	1	106.50	49	106.50	106.50	-48	9,115	-0.53%
2024/01/04	1	106.00	2	104.50	106.00	-1	9,105	-0.01%
2024/01/03	1	107.50	8	107.06	106.00	-7	9,143	-0.08%
2024/01/02	7	110.43	5	107.90	107.50	2	9,154	0.02%
2023/12/29	4	111.25	8.1	112.31	112.50	-4.1	9,151	-0.04%
2023/12/28	37.5	112.57	37	110.09	110.50	0.5	9,127	0.01%
2023/12/27	40	112.41	10	112.65	113.00	30	9,171	0.33%
2023/12/26	17	109.79	5.3	108.64	108.50	11.8	9,062	0.13%
2023/12/25	2	109.00	1.1	107.52	108.00	1	9,049	0.01%
2023/12/22	7.1	109.27	3	108.83	108.50	4.1	9,165	0.04%
2023/12/21	3	108.84	8	107.94	108.50	-5	9,157	-0.05%
2023/12/20	10	112.35	0	0.00	112.50	10	9,099	0.11%
2023/12/19	3	111.67	14.3	112.53	112.50	-11.2	9,077	-0.12%
2023/12/18	22.5	116.14	5	115.40	114.50	17.5	9,072	0.19%
2023/12/15	0	0.00	2	114.00	114.00	-2	9,089	-0.02%
2023/12/14	1.1	117.09	0.1	117.50	116.50	1	9,164	0.01%
2023/12/13	6	117.67	3	117.83	116.50	3	9,494	0.03%
2023/12/12	6.2	118.23	3.4	117.05	117.50	2.8	9,528	0.03%
2023/12/11	10.1	119.70	16	119.22	119.50	-5.9	9,534	-0.06%
2023/12/08	23.1	123.96	4	122.13	121.50	19.1	9,510	0.20%
2023/12/07	4.1	121.88	4	121.50	121.50	0.1	9,597	0.00%
2023/12/06	8.1	125.93	10	123.35	122.50	-2	9,693	-0.02%
2023/12/05	3.1	123.01	13	122.54	123.00	-10	9,620	-0.10%
2023/12/04	18.1	125.50	26	124.52	124.00	-7.9	9,548	-0.08%
2023/12/01	81	131.15	85.1	128.14	126.50	-4	9,487	-0.04%
2023/11/30	21	130.76	30.1	129.90	129.00	-9.1	9,439	-0.10%
2023/11/29	65.4	132.04	21	129.26	129.00	44.4	9,273	0.48%
2023/11/28	34.1	127.78	20	128.60	132.50	14	8,835	0.16%
2023/11/27	9	124.17	61	120.22	120.50	-52	8,525	-0.61%
2023/11/24	11	126.05	6	125.75	125.00	5	8,391	0.06%
2023/11/22	30.3	123.25	36.1	124.34	123.50	-5.9	8,077	-0.07%
2023/11/21	28	119.21	54.2	119.42	120.00	-26.2	7,731	-0.34%
2023/11/20	79.1	118.20	155.3	118.87	118.50	-76.2	7,474	-1.02%	大賣/
2023/11/17	40	107.98	47	109.30	114.00	-7	6,753	-0.10%
2023/11/16	44	101.59	51.3	102.57	104.00	-7.3	6,357	-0.12%
2023/11/15	58.2	99.96	70.1	100.00	101.00	-11.9	6,083	-0.19%
2023/11/14	17.3	92.65	50.1	93.79	95.00	-32.8	5,613	-0.59%
2023/11/13	0	86.20	7.1	86.73	87.40	-7.1	5,040	-0.14%
2023/11/10	0	0.00	2	85.70	86.70	-2	4,932	-0.04%
2023/11/09	15.1	86.43	14	86.24	86.20	1.1	4,887	0.02%
2023/11/08	13	85.84	3	85.37	85.20	10	4,798	0.21%
2023/11/07	14	85.77	24.5	86.64	87.80	-10.5	4,648	-0.23%
2023/11/06	11	84.34	6.5	84.77	84.60	4.5	4,454	0.10%
2023/11/03	4	81.93	0	0.00	82.30	4	4,269	0.09%
2023/11/02	9	82.83	12	82.97	82.50	-3	4,213	-0.07%
2023/11/01	2	81.90	10	81.41	81.90	-8	4,076	-0.20%
2023/10/31	10	82.08	7	80.63	80.60	3	4,025	0.07%
2023/10/30	2	80.40	18	81.78	81.60	-16	3,916	-0.41%
2023/10/27	2	78.75	2.1	77.65	77.60	-0.1	3,800	0.00%
2023/10/26	4	78.95	4	80.68	78.80	0	3,783	0.00%
2023/10/25	12	81.71	16	81.77	81.10	-4	3,776	-0.11%
2023/10/24	2	79.41	1	80.30	79.20	1	3,782	0.03%
2023/10/23	3	79.60	1	80.90	79.40	2	3,764	0.05%
2023/10/20	6	80.34	0	0.00	80.70	6	3,753	0.16%
2023/10/19	26	81.21	31	82.09	82.00	-5	3,700	-0.14%
2023/10/18	12	80.52	2.5	79.54	79.70	9.5	3,577	0.27%
2023/10/17	7	80.67	4	79.73	79.50	3	3,552	0.08%
2023/10/16	1	77.00	3	77.07	77.00	-2	3,472	-0.06%
2023/10/13	2	78.70	2	78.90	78.60	0	3,450	0.00%
2023/10/12	1	78.90	0	0.00	78.70	1	3,452	0.03%
2023/10/11	6	79.68	2	80.10	78.80	4	3,445	0.12%
2023/10/06	5	81.28	2	81.75	81.20	3	3,413	0.09%
2023/10/05	2	79.60	2	81.05	80.90	0	3,374	0.00%
2023/10/04	2	78.90	0	0.00	79.20	2	3,337	0.06%
2023/10/03	5	80.18	14.1	79.96	80.50	-9.1	3,340	-0.27%
2023/10/02	0	0.00	2.2	75.87	76.40	-2.2	3,217	-0.07%
2023/09/28	3	76.24	8.1	76.04	75.60	-5	3,210	-0.16%
2023/09/27	7.3	79.02	13	79.05	77.80	-5.7	3,180	-0.18%
2023/09/26	4	78.30	2	78.10	77.40	2	3,067	0.07%
2023/09/25	14	78.53	14	78.00	78.00	0	3,066	0.00%
2023/09/22	6	77.40	8	78.05	78.70	-2	3,059	-0.07%
2023/09/21	16	79.10	17	79.69	78.70	-1	3,040	-0.03%
2023/09/20	21	81.09	22.3	79.40	79.10	-1.3	2,972	-0.04%
2023/09/19	45	81.38	24.4	81.40	81.40	20.6	2,883	0.71%
2023/09/18	60.3	82.72	53.5	83.01	82.30	6.8	2,756	0.25%
2023/09/15	5	79.30	14.3	78.86	78.70	-9.3	2,391	-0.39%
2023/09/14	3.3	77.83	9	78.16	78.40	-5.7	2,341	-0.25%
2023/09/13	10	76.14	10.1	75.93	76.90	-0.1	2,285	-0.01%
2023/09/12	14.1	76.67	15.1	76.05	76.00	-1	2,250	-0.04%
2023/09/11	22.1	77.52	19	77.39	79.00	3.1	2,131	0.14%
2023/09/08	6	74.02	6	73.68	73.60	0	1,974	0.00%
2023/09/07	2	75.30	2	75.40	74.60	0	2,002	0.00%
2023/09/06	8	75.76	10	74.87	74.80	-2	2,032	-0.10%
2023/09/05	33	75.51	14	75.45	75.00	19	1,975	0.96%
2023/09/04	3	72.27	1	73.60	73.70	2	1,790	0.11%
2023/09/01	2	72.60	3	72.70	72.00	-1	1,787	-0.06%
2023/08/31	1	71.80	4.1	72.38	72.40	-3.1	1,793	-0.17%
2023/08/30	1	70.70	2	71.00	71.40	-1	1,794	-0.06%
2023/08/29	1	69.00	0	0.00	70.00	1	1,791	0.06%
2023/08/28	0	0.00	1	68.80	68.60	-1	1,803	-0.06%
2023/08/24	0.1	69.80	0	0.00	69.80	0.1	1,872	0.00%
2023/08/21	0.4	69.50	0	0.00	69.50	0.4	1,967	0.02%
2023/08/17	2	71.00	1	69.10	71.10	1	2,020	0.05%
2023/08/15	20.1	67.21	26	69.24	69.30	-5.9	2,055	-0.29%
2023/08/14	15	67.73	11	66.16	65.70	4	2,073	0.19%
2023/08/10	9.2	70.47	5	71.86	69.40	4.2	2,148	0.19%
2023/08/09	0.1	70.00	9	68.72	70.00	-8.9	2,130	-0.42%
2023/08/08	1	71.00	0	0.00	70.70	1	2,125	0.05%
2023/08/04	0.1	72.10	0	0.00	72.10	0.1	2,211	0.01%
2023/08/02	4	72.08	3	73.60	72.10	1	2,278	0.04%
2023/08/01	3	72.83	2	73.25	73.00	1	2,412	0.04%
2023/07/31	4	72.30	3	71.33	71.50	1	2,432	0.04%
2023/07/28	6	73.20	1	73.70	73.10	5	2,435	0.21%
2023/07/27	23	72.88	32	72.66	72.50	-9	2,419	-0.37%
2023/07/26	0	0.00	2	68.80	68.80	-2	2,367	-0.08%
2023/07/25	0	0.00	1	69.80	69.70	-1	2,435	-0.04%
2023/07/24	1	70.11	1	70.40	69.80	0	2,434	0.00%
2023/07/20	1.2	72.95	1	73.70	72.90	0.2	2,510	0.01%
2023/07/19	1	71.30	0	0.00	70.70	1	2,488	0.04%
2023/07/18	0	0.00	2	71.30	70.50	-2	2,520	-0.08%
2023/07/17	0	0.00	2	71.00	71.50	-2	2,570	-0.08%
2023/07/14	4	71.55	2	71.10	71.00	2	2,667	0.07%
2023/07/13	4	71.55	6	71.45	71.30	-2	2,744	-0.07%
2023/07/12	3.2	72.28	0	0.00	71.70	3.2	2,812	0.11%
2023/07/10	4	72.55	2	71.90	72.00	2	3,122	0.06%
2023/07/07	4	75.38	1	75.30	75.40	3	3,481	0.09%
2023/07/06	3.1	77.70	0	0.00	77.50	3.1	3,683	0.08%
2023/07/05	1	77.40	1	77.70	77.50	0	3,792	0.00%
2023/07/04	2	78.15	3	78.63	78.50	-1	4,011	-0.02%
2023/07/03	2	77.50	0	0.00	77.20	2	4,030	0.05%
2023/06/30	2	78.30	0	0.00	78.40	2	4,018	0.05%
2023/06/29	0	0.00	1	79.30	79.10	-1	4,028	-0.02%
2023/06/27	0	0.00	3	78.07	77.70	-3	4,110	-0.07%
2023/06/26	1	79.00	0	0.00	78.80	1	4,126	0.02%
2023/06/20	4	80.63	1	79.80	79.80	3	4,207	0.07%
2023/06/19	4	81.85	2	82.00	81.90	2	4,287	0.05%
2023/06/16	0	0.00	1	82.20	82.30	-1	4,546	-0.02%
2023/06/15	3.3	82.43	1	83.60	82.10	2.3	4,682	0.05%
2023/06/14	5	83.34	0	0.00	83.00	5	4,689	0.11%
2023/06/13	2	85.75	25	85.40	85.00	-23	4,690	-0.49%
2023/06/12	5	84.86	7	84.19	85.50	-2	4,682	-0.04%
2023/06/08	1	83.70	0	82.60	82.30	1	4,711	0.02%
2023/06/06	0	0.00	5	85.14	82.10	-5	4,774	-0.10%
2023/06/05	1	84.70	2	84.55	84.30	-1	4,783	-0.02%
2023/06/02	3	83.47	0	0.00	83.50	3	4,785	0.06%
2023/06/01	0.1	84.00	0	0.00	83.20	0.1	4,809	0.00%
2023/05/31	3.1	85.26	5	85.00	85.00	-1.9	4,830	-0.04%
2023/05/30	1	83.20	1	83.40	84.00	0	4,864	0.00%
2023/05/29	1	83.60	3.1	83.67	83.70	-2.1	4,962	-0.04%
2023/05/26	3	82.53	1	81.70	81.70	2	5,002	0.04%
2023/05/25	4	82.85	5	83.20	82.90	-1	4,997	-0.02%
2023/05/24	2	82.55	5	82.56	83.20	-3	5,067	-0.06%
2023/05/23	2	82.05	6	82.27	82.40	-4	5,182	-0.08%
2023/05/22	22	81.71	3	81.17	81.00	19	5,231	0.36%
2023/05/18	4	80.03	17	79.42	79.70	-13	5,492	-0.24%
2023/05/17	3	78.37	9.1	78.63	78.70	-6.1	5,465	-0.11%
2023/05/16	11	77.14	6	76.98	77.10	5	5,439	0.09%
2023/05/15	2	73.70	0	0.00	74.30	2	5,379	0.04%
2023/05/12	0	0.00	9	74.00	74.20	-9	5,372	-0.17%
2023/05/11	4	75.88	1	74.60	74.10	3	5,389	0.06%
2023/05/10	4.2	75.39	10	75.29	75.70	-5.8	5,416	-0.11%
2023/05/09	1	75.00	0	0.00	73.80	1	5,407	0.02%
2023/05/08	12.3	76.69	3	77.00	76.00	9.3	5,381	0.17%
2023/05/05	2	78.85	8	79.46	80.50	-6	5,271	-0.11%
2023/05/04	2	78.55	1	78.10	78.00	1	5,318	0.02%
2023/05/03	1	79.00	1	78.50	78.50	0	5,364	0.00%
2023/05/02	2	79.85	7.2	79.86	79.80	-5.2	5,400	-0.10%
2023/04/28	3	79.97	4	80.08	79.10	-1	5,442	-0.02%
2023/04/27	2	78.70	6	79.15	78.90	-4	5,371	-0.07%
2023/04/26	3	77.87	1	77.70	78.70	2	5,359	0.04%
2023/04/25	9	80.56	6	82.90	79.00	3	5,334	0.06%
2023/04/24	0	0.00	4	81.80	82.20	-4	5,277	-0.08%
2023/04/21	4.4	82.75	2.1	82.71	81.50	2.3	5,285	0.04%
2023/04/20	5	83.12	5.2	83.36	83.20	-0.2	5,273	0.00%
2023/04/19	16	85.91	2	85.60	85.10	14	5,294	0.26%
2023/04/18	7	88.59	2	87.95	87.80	5	5,295	0.09%
2023/04/17	12.5	89.78	3	89.43	89.30	9.5	5,247	0.18%
2023/04/14	14	90.14	7	89.94	89.40	7	5,271	0.13%
2023/04/13	14	88.88	6.5	88.92	87.80	7.5	5,269	0.14%
2023/04/12	43	90.85	55	91.21	91.40	-12	5,117	-0.23%
2023/04/11	27	84.66	14	85.37	86.90	13	4,723	0.27%
2023/04/10	12	82.03	9	82.78	81.70	3	4,506	0.07%
2023/04/07	8	82.81	21	82.21	83.00	-13	4,459	-0.29%
2023/04/06	2	76.55	3	77.00	78.00	-1	4,231	-0.02%
2023/03/31	1	77.70	4	77.95	77.50	-3	4,214	-0.07%
2023/03/30	0	0.00	1	77.50	77.50	-1	4,218	-0.02%
2023/03/29	2	77.95	0.3	77.40	77.10	1.8	4,226	0.04%
2023/03/28	2	79.55	4	78.88	78.80	-2	4,247	-0.05%
2023/03/27	3	79.23	4	78.95	78.50	-1	4,226	-0.02%
2023/03/24	4	77.98	2	78.50	78.50	2	4,260	0.05%
2023/03/23	9	77.46	5	77.88	77.50	4	4,255	0.09%
2023/03/22	9	79.58	1.1	79.38	78.80	7.9	4,202	0.19%
2023/03/21	22	82.57	17	81.42	80.90	5	4,105	0.12%
2023/03/20	4	77.91	15	78.75	81.00	-11	3,858	-0.28%
2023/03/17	0	0.00	4	76.63	76.00	-4	3,720	-0.11%
2023/03/16	4.1	74.56	4	75.25	74.60	0.1	3,706	0.00%
2023/03/15	1	75.10	3	76.07	74.70	-2	3,719	-0.05%
2023/03/14	2	75.15	1	75.20	74.80	1	3,704	0.03%
2023/03/13	1	76.30	5.1	74.85	76.30	-4.1	3,722	-0.11%
2023/03/10	1	73.80	80	74.28	74.20	-79	3,704	-2.13%
2023/03/09	2	77.35	6	77.00	76.30	-4	3,732	-0.11%
2023/03/08	2	76.10	6	76.22	76.10	-4	3,713	-0.11%
2023/03/07	0	0.00	2.1	76.10	76.10	-2.1	3,711	-0.06%
2023/03/06	5	76.64	7	76.36	75.80	-2	3,708	-0.05%
2023/03/03	2	75.15	3	75.20	75.00	-1	3,693	-0.03%
2023/03/02	5.1	75.18	0	0.00	74.70	5.1	3,712	0.14%
2023/03/01	94	76.06	11	75.07	76.90	83	3,645	2.28%
2023/02/24	3	72.90	3.3	72.25	71.90	-0.3	3,589	-0.01%
2023/02/23	2	74.10	5.5	74.15	74.20	-3.5	3,562	-0.10%
2023/02/22	11	74.10	12	73.85	73.20	-1	3,597	-0.03%
2023/02/21	23	77.24	16	77.35	77.00	7	3,620	0.19%
2023/02/20	8	74.31	14	74.62	75.20	-6	3,691	-0.16%
2023/02/17	8	73.15	8.2	73.73	74.00	-0.1	4,151	0.00%
2023/02/16	16.3	71.83	15	72.13	72.60	1.3	4,027	0.03%
2023/02/15	1	68.40	0	0.00	68.60	1	4,068	0.02%
2023/02/14	4	69.90	3	70.63	69.50	1	4,204	0.02%
2023/02/10	1	69.80	0	0.00	69.50	1	5,014	0.02%
2023/02/08	1	71.30	2	71.35	71.50	-1	5,150	-0.02%
2023/02/07	5	70.36	18	70.60	70.70	-13	5,122	-0.25%
2023/02/06	2	70.45	0	0.00	68.80	2	5,101	0.04%
2023/02/03	4.1	70.20	1	69.50	69.60	3.1	5,106	0.06%
2023/02/02	7	70.31	10	69.86	70.30	-3	5,155	-0.06%
2023/02/01	2	67.80	5	68.62	68.40	-3	5,177	-0.06%
2023/01/31	7	66.64	33	65.79	66.90	-26	5,197	-0.50%
2023/01/30	2	65.35	4	65.15	65.50	-2	5,194	-0.04%
2023/01/17	0	0.00	1	62.60	62.60	-1	5,189	-0.02%
2023/01/13	1	62.60	2	63.05	62.40	-1	5,404	-0.02%
2023/01/12	0	0.00	4	63.60	63.50	-4	5,475	-0.07%
2023/01/11	4	64.03	7.4	63.98	64.00	-3.4	5,609	-0.06%
2023/01/09	6	63.42	11	63.29	63.50	-5	6,065	-0.08%
2023/01/06	9	62.94	14	63.34	63.70	-5	6,035	-0.08%
2023/01/05	3	62.03	2	62.85	61.80	1	5,979	0.02%
2023/01/04	13	63.12	14	63.29	62.20	-1	5,993	-0.02%
2023/01/03	8.1	62.28	17	61.72	62.60	-8.9	5,910	-0.15%
2022/12/30	4	58.75	2	59.90	58.60	2	5,788	0.03%
2022/12/29	7.1	58.19	1	58.20	58.80	6.1	5,809	0.10%
2022/12/28	6	58.67	2	58.30	58.20	4	5,845	0.07%
2022/12/27	13	60.37	7	60.87	59.80	6	5,866	0.10%
2022/12/26	0.2	59.00	0	0.00	58.70	0.2	5,817	0.00%
2022/12/23	1	59.10	10	58.75	59.40	-9	5,829	-0.15%
2022/12/22	3	57.97	5	57.90	58.10	-2	5,827	-0.03%
2022/12/21	0	56.50	0	0.00	56.60	0	5,854	0.00%
2022/12/20	10	57.83	10	59.00	56.50	0	5,857	0.00%
2022/12/19	14	59.49	2	59.30	59.50	12	5,850	0.21%
2022/12/16	13	60.85	200	60.55	60.50	-187	5,835	-3.20%	大賣/鉅額交易
2022/12/15	8	62.93	0	0.00	62.60	8	5,786	0.14%
2022/12/14	3	62.73	4	62.85	62.80	-1	5,761	-0.02%
2022/12/13	0.2	62.80	0	0.00	62.50	0.2	5,747	0.00%
2022/12/12	7	62.67	2	62.70	62.60	5	5,742	0.09%
2022/12/09	1	64.60	0	0.00	63.70	1	5,724	0.02%
2022/12/08	6	63.98	1	63.90	64.00	5	5,719	0.09%
2022/12/07	6	65.07	0	0.00	64.30	6	5,716	0.10%
2022/12/06	4	66.58	1	67.70	66.10	3	5,696	0.05%
2022/12/05	3	68.80	14	68.96	68.20	-11	5,685	-0.19%
2022/12/02	3	67.83	6	68.22	68.00	-3	5,654	-0.05%
2022/12/01	3	67.80	10	67.58	68.00	-7	5,641	-0.12%
2022/11/30	3	65.03	3	65.70	65.70	0	5,581	0.00%
2022/11/29	2	63.70	2	64.50	64.30	0	5,610	0.00%
2022/11/28	1	65.30	2.5	64.66	64.90	-1.5	5,614	-0.03%
2022/11/25	1	66.20	2.5	65.77	65.20	-1.5	5,617	-0.03%
2022/11/24	3.2	65.97	4	66.03	66.10	-0.8	5,615	-0.01%
2022/11/23	2.6	64.25	6	64.07	64.30	-3.5	5,568	-0.06%
2022/11/22	16	63.93	18	63.37	63.60	-2	5,568	-0.04%
2022/11/21	35	65.91	61.9	65.64	65.50	-26.9	5,547	-0.48%
2022/11/18	24	68.13	21	68.17	67.60	3	5,540	0.05%
2022/11/17	25	68.38	21	68.53	68.30	4	5,558	0.07%
2022/11/16	15	67.14	12.3	67.70	69.00	2.7	5,487	0.05%
2022/11/15	29.3	63.20	25	64.87	67.40	4.3	5,320	0.08%
2022/11/14	4	67.50	4	67.50	67.50	0	4,863	0.00%
2022/11/11	53	75.64	33	77.53	75.00	20	4,998	0.40%
2022/11/10	39	74.93	10.6	75.91	75.00	28.4	4,862	0.58%
2022/11/09	24	77.65	22.1	77.59	76.80	1.9	4,819	0.04%
2022/11/08	6.1	72.85	24.3	74.05	76.50	-18.2	4,351	-0.42%
2022/11/07	1	69.10	4	68.58	69.60	-3	4,334	-0.07%
2022/11/04	3	65.63	2	66.10	66.60	1	4,277	0.02%
2022/11/03	0	0.00	1	67.00	67.00	-1	4,307	-0.02%
2022/11/02	1	68.30	0.5	67.80	67.80	0.5	4,309	0.01%
2022/10/31	0	0.00	3	68.90	68.50	-3	4,354	-0.07%
2022/10/28	7	68.54	4	68.60	67.00	3	4,338	0.07%
2022/10/27	7	71.87	1	72.50	72.90	6	4,307	0.14%
2022/10/25	1	68.50	1	69.70	68.60	0	4,422	0.00%
2022/10/24	6	72.33	10	71.40	69.50	-4	4,469	-0.09%
2022/10/21	23	72.52	19	72.17	69.90	4	4,596	0.09%
2022/10/20	5	73.56	6.1	73.22	74.00	-1.1	4,546	-0.02%
2022/10/19	6	73.55	3	73.97	74.90	3	4,500	0.07%
2022/10/18	29	73.38	30.1	73.26	74.00	-1.1	4,386	-0.02%
2022/10/17	27	68.81	33	70.10	70.80	-6	4,107	-0.15%
2022/10/14	10	64.56	19	64.15	65.60	-9	3,981	-0.23%
2022/10/13	5	61.60	1	63.20	60.00	4	4,016	0.10%
2022/10/12	3	63.60	3.1	65.43	65.70	-0.1	4,029	0.00%
2022/10/11	2	65.50	0	0.00	65.40	2	4,023	0.05%
2022/10/07	0	0.00	5.1	68.82	67.90	-5.1	4,017	-0.13%
2022/10/06	2	66.90	0	0.00	68.00	2	4,013	0.05%
2022/10/05	2	66.70	1.3	66.39	67.20	0.7	4,016	0.02%
2022/10/04	1	64.20	3.3	64.55	64.80	-2.3	4,013	-0.06%
2022/10/03	0	0.00	1	60.10	61.70	-1	4,018	-0.02%
2022/09/30	2	60.65	1	60.00	61.00	1	4,083	0.02%
2022/09/29	1	59.61	1	60.60	59.40	0	4,167	0.00%
2022/09/28	1	62.80	0	0.00	59.70	1	4,243	0.02%
2022/09/27	0.3	61.50	48	61.70	62.70	-47.7	4,281	-1.11%
2022/09/26	3	62.56	3	61.30	60.80	0	4,336	0.00%
2022/09/23	0	0.00	1	67.60	66.20	-1	4,392	-0.02%
2022/09/22	0.1	67.53	1	67.50	67.30	-0.9	4,441	-0.02%
2022/09/21	0	0.00	4	68.40	68.20	-4	4,466	-0.09%
2022/09/20	4	69.08	1	69.00	68.70	3	4,489	0.07%
2022/09/19	0.2	69.00	22	68.60	68.60	-21.8	4,527	-0.48%
2022/09/16	2	70.35	0	0.00	69.50	2	4,574	0.04%
2022/09/14	1	69.50	1	70.10	71.10	0	4,722	0.00%
2022/09/13	1.2	72.08	2	71.50	71.10	-0.8	4,779	-0.02%
2022/09/12	1.5	70.77	1.1	70.81	70.70	0.4	4,887	0.01%
2022/09/08	2	69.25	5	69.52	69.90	-3	4,964	-0.06%
2022/09/07	2.1	68.43	2	69.25	68.30	0.1	4,991	0.00%
2022/09/06	5	69.90	25	69.81	69.50	-20	4,993	-0.40%
2022/09/05	5	73.50	3	72.73	71.90	2	4,984	0.04%
2022/09/02	4.1	75.38	5.1	76.42	76.10	-0.9	4,963	-0.02%
2022/09/01	2.1	75.73	15	75.20	75.10	-12.9	4,958	-0.26%
2022/08/31	1	74.70	4	75.60	77.00	-3	4,952	-0.06%
2022/08/30	1	74.80	3	75.37	74.90	-2	4,964	-0.04%
2022/08/29	4	74.45	0	0.00	74.30	4	4,984	0.08%
2022/08/26	0	0.00	6	78.50	77.30	-6	4,987	-0.12%
2022/08/25	3	78.57	3	78.80	78.10	0	5,040	0.00%
2022/08/24	3	78.77	6	78.77	78.00	-3	5,252	-0.06%
2022/08/23	6	76.68	31	76.59	76.60	-25	5,210	-0.48%
2022/08/22	6	78.72	6	78.28	77.80	0	5,185	0.00%
2022/08/19	14	78.48	10	78.53	77.90	4	5,145	0.08%
2022/08/18	18	77.74	16.4	78.05	77.80	1.7	5,075	0.03%
2022/08/17	1.1	75.46	3	75.87	75.10	-2	4,915	-0.04%
2022/08/16	31	76.91	30	76.80	76.00	1	4,912	0.02%
2022/08/15	26.1	78.09	26	77.41	78.50	0.1	4,862	0.00%
2022/08/12	22.4	75.88	19	73.22	75.20	3.4	4,746	0.07%
2022/08/11	46	71.28	2	70.75	70.80	44	4,603	0.96%
2022/08/10	5	69.32	6.2	69.83	70.60	-1.2	4,606	-0.03%
2022/08/09	1	68.70	2	69.35	68.90	-1	4,544	-0.02%
2022/08/08	2	68.80	3	68.83	69.50	-1	4,547	-0.02%
2022/08/05	2	67.55	2	67.35	67.30	0	4,483	0.00%
2022/08/04	2	65.75	5	65.50	66.70	-3	4,484	-0.07%
2022/08/03	2	67.55	12	67.84	67.70	-10	4,456	-0.22%
2022/08/02	13.2	68.08	7	67.03	66.60	6.2	4,450	0.14%
2022/08/01	20	70.48	208	69.99	69.90	-188	4,395	-4.28%	大賣/鉅額交易
2022/07/29	24	74.67	1	75.30	74.10	23	4,285	0.54%
2022/07/28	50	77.73	5	79.20	76.60	45	4,233	1.06%
2022/07/27	7.5	96.59	25.2	96.19	96.70	-17.7	4,070	-0.43%
2022/07/26	3	96.20	0	0.00	96.20	3	4,018	0.07%
2022/07/25	2	100.25	1.1	99.82	99.00	0.9	4,036	0.02%
2022/07/22	2	102.50	2	102.75	101.50	0	4,072	0.00%
2022/07/21	2	101.00	6	101.75	102.50	-4	4,139	-0.10%
2022/07/20	10	101.20	7.1	100.72	101.00	2.9	4,284	0.07%
2022/07/19	4	98.05	4.1	96.91	98.60	-0.1	4,288	0.00%
2022/07/18	5	94.88	3.1	94.85	95.60	1.9	4,245	0.04%
2022/07/15	0	0.00	5	91.72	92.10	-5	4,259	-0.12%
2022/07/14	6	90.78	2	90.65	91.00	4	4,246	0.09%
2022/07/13	0	0.00	6	89.47	89.30	-6	4,230	-0.14%
2022/07/12	1	88.49	3	87.90	86.60	-2	4,242	-0.05%
2022/07/11	3	90.39	1	90.90	90.00	2	4,267	0.05%
2022/07/08	5	90.70	8	90.18	90.60	-3	4,246	-0.07%
2022/07/07	9.2	86.51	5.1	86.20	87.80	4.1	4,192	0.10%
2022/07/06	4	86.63	5	87.86	86.20	-1	4,143	-0.02%
2022/07/05	3.1	85.68	2	84.90	86.50	1.1	4,142	0.03%
2022/07/04	1	85.50	6	84.60	83.70	-5	4,137	-0.12%
2022/07/01	7.5	86.05	6	86.77	81.90	1.5	4,170	0.04%
2022/06/30	4	90.35	2	90.70	90.00	2	4,076	0.05%
2022/06/29	1	94.20	2	94.75	93.80	-1	4,020	-0.02%
2022/06/28	24	94.63	103	94.77	94.70	-79	3,986	-1.98%	大賣/
2022/06/27	1.1	95.41	3	96.30	97.10	-1.9	3,975	-0.05%
2022/06/24	5	94.02	22	93.55	93.70	-17	3,952	-0.43%
2022/06/23	1	93.19	1.1	92.65	91.70	-0.1	3,908	0.00%
2022/06/22	6.1	93.56	2	96.15	91.70	4.1	3,866	0.11%
2022/06/21	7.3	96.35	35.5	95.86	97.50	-28.2	3,801	-0.74%
2022/06/20	13	98.17	4.2	97.55	93.60	8.8	3,775	0.23%
2022/06/17	5	103.00	3	101.83	102.00	2	3,668	0.06%
2022/06/16	14	110.50	1	114.00	107.00	13	3,615	0.36%
2022/06/15	3.1	113.66	0	0.00	112.50	3.1	3,608	0.08%
2022/06/14	3	114.67	2	116.00	116.00	1	3,636	0.03%
2022/06/13	1	115.00	3	116.00	115.00	-2	3,650	-0.05%
2022/06/10	2	116.50	2	117.50	118.00	0	3,665	0.00%
2022/06/09	3	118.17	4	117.63	117.50	-1	3,667	-0.03%
2022/06/08	5	120.50	2	120.50	118.50	3	3,680	0.08%
2022/06/07	3	120.00	6	120.42	120.00	-3	3,688	-0.08%
2022/06/06	2	119.25	1	119.00	119.00	1	3,691	0.03%
2022/06/02	24.2	120.27	21.1	119.00	119.00	3.1	3,742	0.08%
2022/06/01	87	120.26	88.2	120.35	121.00	-1.2	3,709	-0.03%
2022/05/31	55.2	114.99	1	115.00	115.00	54.2	3,485	1.55%
2022/05/30	0	0.00	21.1	114.00	114.00	-21.1	3,492	-0.60%
2022/05/27	1	111.99	2.2	111.50	111.50	-1.2	3,558	-0.03%
2022/05/26	4.2	110.95	1.2	110.08	109.50	3	3,583	0.08%
2022/05/25	1	109.00	1.1	110.00	110.00	-0.1	3,758	0.00%
2022/05/24	14.1	110.89	3	111.17	109.50	11.1	4,117	0.27%
2022/05/23	18	114.78	3.2	113.16	113.00	14.8	4,198	0.35%
2022/05/20	0.2	117.83	3.4	116.79	115.50	-3.2	4,183	-0.08%
2022/05/19	2	117.00	1	117.50	118.50	1	4,166	0.02%
2022/05/18	104	116.58	8.2	118.38	118.50	95.9	4,147	2.31%	大買/
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	3	114.83	0	0.00	113.00	3	4,113	0.07%
2022/05/13	3	115.50	2.2	116.45	115.00	0.8	4,163	0.02%
2022/05/12	1	115.50	8	115.50	114.50	-7	4,183	-0.17%
2022/05/11	0	0.00	2	115.00	114.50	-2	4,171	-0.05%
2022/05/10	3	111.00	8.2	113.02	117.50	-5.2	4,182	-0.12%
2022/05/09	4	114.25	1	114.50	113.00	3	4,171	0.07%
2022/05/06	4	116.75	8	116.63	117.00	-4	4,173	-0.10%
2022/05/05	6.1	120.25	3	120.33	119.50	3.1	4,177	0.07%
2022/05/04	8.2	117.96	2	119.00	119.00	6.2	4,159	0.15%
2022/05/03	2	116.00	3.4	116.25	117.00	-1.4	4,139	-0.03%
2022/04/29	2	117.50	4	118.25	116.00	-2	4,183	-0.05%
2022/04/28	6.6	114.19	8	115.63	115.50	-1.4	4,171	-0.03%
2022/04/27	12.1	114.14	6	115.08	116.00	6.1	4,117	0.15%
2022/04/26	75.4	122.26	12	121.79	119.00	63.4	4,020	1.58%
2022/04/25	5	117.30	3	117.50	118.50	2	3,885	0.05%
2022/04/22	5.1	122.13	1	122.00	122.00	4.1	3,870	0.11%
2022/04/21	5	124.30	3.2	126.38	125.50	1.8	3,937	0.05%
2022/04/20	1	122.50	1	122.00	122.50	0	3,919	0.00%
2022/04/19	0.1	121.50	2.3	123.22	121.00	-2.3	4,027	-0.06%
2022/04/18	2	123.00	12.1	122.12	122.50	-10.1	4,064	-0.25%
2022/04/15	6.1	123.99	2.2	123.68	122.50	3.9	4,097	0.10%
2022/04/14	0	128.90	1	129.50	129.00	-1	4,152	-0.02%
2022/04/13	1	127.00	3	128.00	128.50	-2	4,267	-0.05%
2022/04/12	3	126.83	4.1	126.37	128.00	-1	4,364	-0.02%
2022/04/11	2.3	127.03	5.1	128.47	126.00	-2.8	4,512	-0.06%
2022/04/08	102	131.01	5	130.60	131.00	97	4,545	2.13%	大買/
2022/04/07	15.1	136.18	4.1	137.23	131.00	11	4,502	0.24%
2022/04/06	6	143.00	0	0.00	142.50	6	4,416	0.14%
2022/04/01	4.1	144.63	38	143.57	145.00	-34	4,538	-0.75%
2022/03/31	0.1	147.50	1	148.00	146.00	-1	4,634	-0.02%
2022/03/30	18	148.11	0.1	149.00	148.00	18	4,706	0.38%
2022/03/29	3	148.33	0	0.00	148.00	3	4,718	0.06%
2022/03/28	0	0.00	1	147.00	147.00	-1	4,760	-0.02%
2022/03/24	1	149.50	1	151.00	152.00	0	4,901	0.00%
2022/03/23	5	150.80	6	152.00	151.50	-1	4,982	-0.02%
2022/03/22	0	0.00	2	149.00	148.00	-2	5,150	-0.04%
2022/03/21	39	151.83	6	152.25	150.00	33	5,207	0.63%
2022/03/18	8.1	148.69	3	149.00	149.00	5.1	5,238	0.10%
2022/03/17	3	148.17	5	148.50	148.00	-2	5,245	-0.04%
2022/03/16	3	143.83	2	144.75	145.00	1	5,277	0.02%
2022/03/15	4	144.50	2	144.00	144.00	2	5,332	0.04%
2022/03/14	1	147.50	1	148.00	148.00	0	5,398	0.00%
2022/03/11	2	144.75	0	0.00	145.00	2	5,615	0.04%
2022/03/10	3.1	149.31	2	149.00	148.00	1.1	5,715	0.02%
2022/03/09	2	145.25	6	145.58	146.00	-4	5,782	-0.07%
2022/03/08	23	144.22	11	145.18	142.50	12	5,897	0.20%
2022/03/07	4	147.25	5.1	148.98	147.00	-1.1	5,927	-0.02%
2022/03/04	2	153.75	3	153.67	153.00	-1	5,994	-0.02%
2022/03/03	9	156.50	7	156.64	156.00	2	6,127	0.03%
2022/03/02	12	156.38	9	157.56	156.50	3	6,211	0.05%
2022/03/01	2	153.25	15	152.50	153.50	-13	6,202	-0.21%
2022/02/25	73	157.58	34.4	156.70	152.00	38.7	6,280	0.62%
2022/02/24	174.4	155.48	65.7	156.22	156.00	108.7	6,265	1.73%	大買/鉅額交易
2022/02/23	192.3	153.91	19.1	153.26	154.50	173.2	6,083	2.85%	大買/鉅額交易
2022/02/22	3.2	146.18	1	144.00	146.00	2.2	6,358	0.03%
2022/02/21	4	148.13	2	149.25	149.50	2	7,504	0.03%
2022/02/18	34	147.97	1	150.00	150.00	33	8,235	0.40%
2022/02/17	1	148.50	10	149.25	149.50	-9	8,303	-0.11%
2022/02/16	3	148.50	2.1	148.74	147.50	0.9	8,404	0.01%
2022/02/15	16.2	147.35	17.1	147.89	146.00	-0.9	8,455	-0.01%
2022/02/14	4	149.25	8	149.69	149.50	-4	8,475	-0.05%
2022/02/11	7	153.29	4	153.38	152.50	3	8,516	0.04%
2022/02/10	3	156.50	0	0.00	153.50	3	8,699	0.03%
2022/02/09	6	155.08	4	154.50	156.50	2	8,765	0.02%
2022/02/08	0.1	152.74	1	151.00	153.00	-0.9	8,868	-0.01%
2022/02/07	1	146.00	1	147.50	146.50	0	8,910	0.00%
2022/01/26	8	145.50	1	146.00	145.50	7	8,992	0.08%
2022/01/25	5	147.50	1	149.00	145.00	4	9,153	0.04%
2022/01/24	5	146.20	22	149.05	149.50	-17	9,426	-0.18%
2022/01/21	7	150.43	8.1	152.47	149.50	-1.1	9,663	-0.01%
2022/01/20	1	153.50	1	154.00	154.00	0	10,078	0.00%
2022/01/19	5.2	154.54	4	154.88	155.00	1.2	10,230	0.01%
2022/01/18	13.2	159.12	5.6	159.47	155.50	7.6	10,457	0.07%
2022/01/17	11	154.96	23.1	156.50	157.50	-12	10,516	-0.11%
2022/01/14	10.1	150.40	6	150.33	152.00	4.1	10,633	0.04%
2022/01/13	12	156.29	5	155.40	155.00	7	11,031	0.06%
2022/01/12	7	154.93	13.1	154.24	156.00	-6.1	11,081	-0.06%
2022/01/11	2.1	159.76	10	159.00	159.00	-7.9	11,147	-0.07%
2022/01/10	4	161.50	4.1	161.98	163.50	-0.1	11,206	0.00%
2022/01/07	8.2	159.94	5	159.00	159.00	3.2	11,373	0.03%
2022/01/06	8	164.06	5.1	163.21	163.00	3	11,458	0.03%
2022/01/05	12.2	168.47	16	168.66	167.50	-3.9	11,517	-0.03%
2022/01/04	13.2	175.05	19	174.95	172.50	-5.8	11,520	-0.05%
2022/01/03	8	174.50	18	173.25	176.50	-10	11,503	-0.09%
2021/12/30	4.1	171.62	7	172.07	171.50	-2.9	11,577	-0.03%
2021/12/29	7	171.64	3.1	171.82	171.00	3.9	11,897	0.03%
2021/12/28	7	172.57	8	172.25	171.00	-1	12,314	-0.01%
2021/12/27	3	171.82	245	170.63	173.00	-242	12,392	-1.95%	大賣/鉅額交易
2021/12/24	12	170.71	21	169.38	167.50	-9	12,543	-0.07%
2021/12/23	1	170.50	10	171.10	170.50	-9	12,641	-0.07%
2021/12/22	15	173.27	10	171.95	171.00	5	12,757	0.04%
2021/12/21	10	172.10	9.1	172.39	172.50	0.9	12,817	0.01%
2021/12/20	12.2	172.96	15	172.67	170.50	-2.8	12,865	-0.02%
2021/12/17	25.1	170.97	9	170.89	170.00	16.1	12,878	0.13%
2021/12/16	37	172.19	91	171.37	173.00	-54	12,975	-0.42%
2021/12/15	3	165.50	7	166.00	167.50	-4	12,895	-0.03%
2021/12/14	4	162.25	33	162.36	160.50	-29	12,907	-0.22%
2021/12/13	7	166.36	12.1	166.75	167.00	-5.1	12,940	-0.04%
2021/12/10	10	165.95	3	166.33	165.50	7	13,087	0.05%
2021/12/09	9.1	171.49	5	170.60	169.00	4.1	13,075	0.03%
2021/12/08	13	173.62	11	174.09	173.00	2	13,121	0.02%
2021/12/07	235.6	173.22	15	175.27	173.00	220.6	13,391	1.65%	大買/鉅額交易
2021/12/06	10	172.50	12	172.54	172.50	-2	13,493	-0.01%
2021/12/03	6	169.50	15.1	169.97	170.50	-9.1	13,607	-0.07%
2021/12/02	10.2	169.95	5	168.90	166.50	5.2	13,776	0.04%
2021/12/01	9	168.39	12.1	168.01	169.50	-3.1	14,020	-0.02%
2021/11/30	17.1	168.49	13	166.54	166.00	4.1	14,345	0.03%
2021/11/29	32	159.64	44	158.89	163.50	-12	14,557	-0.08%
2021/11/26	26	166.54	8.1	166.41	162.50	17.9	14,708	0.12%
2021/11/25	6.1	169.74	7.2	170.83	168.00	-1.1	15,011	-0.01%
2021/11/24	31.1	168.67	11	168.86	169.00	20.1	15,081	0.13%
2021/11/23	96.5	170.03	91.1	172.01	169.00	5.4	15,233	0.04%
2021/11/22	22.6	175.79	21	175.98	176.50	1.6	15,337	0.01%
2021/11/19	90	175.16	36.5	175.03	172.50	53.5	15,709	0.34%
2021/11/18	126.2	176.62	110	177.68	173.50	16.2	15,879	0.10%	大買/大賣/
2021/11/17	30	164.92	33	166.48	171.50	-3	15,099	-0.02%
2021/11/16	9	156.94	6.2	156.71	156.00	2.8	14,940	0.02%
2021/11/15	30.2	158.60	51	158.20	156.50	-20.8	15,536	-0.13%
2021/11/12	29.1	155.99	23	154.52	155.00	6.1	16,770	0.04%
2021/11/11	37	154.08	7	154.93	154.50	30	16,996	0.18%
2021/11/10	29.1	153.66	10	153.10	152.50	19.1	17,198	0.11%
2021/11/09	41	156.13	19.1	156.45	155.50	22	17,489	0.13%
2021/11/08	31	151.38	21	151.17	152.00	10	17,513	0.06%
2021/11/05	12	148.21	7	149.14	148.50	5	17,807	0.03%
2021/11/04	15	145.57	18	144.53	144.50	-3	18,007	-0.02%
2021/11/03	18	147.83	9	147.06	148.50	9	18,247	0.05%
2021/11/02	6	149.58	3	145.67	144.00	3	18,473	0.02%
2021/11/01	52.2	152.45	54.1	155.12	150.00	-1.8	18,641	-0.01%
2021/10/29	26	164.44	30.1	162.94	160.00	-4.1	18,846	-0.02%
2021/10/28	40.3	167.06	30	165.97	164.00	10.2	19,154	0.05%
2021/10/27	10.1	157.65	9	156.78	158.50	1.1	19,858	0.01%
2021/10/26	30	155.07	25.1	154.54	152.50	4.9	20,775	0.02%
2021/10/25	23	145.70	15	147.43	149.00	8	21,535	0.04%
2021/10/22	58	147.85	53.1	148.80	148.00	4.9	22,191	0.02%
2021/10/21	42.1	155.41	41	155.79	151.00	1.1	22,793	0.00%
2021/10/20	7.1	146.16	19	146.87	147.00	-11.9	23,424	-0.05%
2021/10/19	13	145.42	9	145.83	145.50	4	24,926	0.02%
2021/10/18	3	141.00	2	140.50	143.00	1	25,500	0.00%
2021/10/15	24	140.38	2	140.50	141.00	22	25,649	0.09%
2021/10/14	13	136.53	20	138.00	139.00	-7	25,598	-0.03%
2021/10/13	12	135.79	36	135.69	134.00	-24	25,541	-0.09%
2021/10/12	9	140.67	5	140.90	139.00	4	25,547	0.02%
2021/10/08	13	146.65	7.1	144.37	145.00	5.9	25,639	0.02%
2021/10/07	9	146.89	16.1	146.81	147.00	-7.1	25,668	-0.03%
2021/10/06	34	145.16	18.3	145.66	140.00	15.8	25,703	0.06%
2021/10/05	47.4	147.22	46.1	145.57	150.50	1.3	25,490	0.01%
2021/10/04	11	143.50	26	143.29	139.50	-15	25,173	-0.06%
2021/10/01	24	150.23	16	153.44	148.50	8	25,123	0.03%
2021/09/30	6	153.00	7.5	155.16	155.00	-1.5	25,106	-0.01%
2021/09/29	18	155.89	11	155.32	153.50	7	25,212	0.03%
2021/09/28	3.1	163.67	4.2	166.14	162.00	-1.2	25,688	0.00%
2021/09/27	14	168.18	18.1	168.17	168.00	-4.1	25,883	-0.02%
2021/09/24	7.2	164.65	19	163.79	164.00	-11.8	26,181	-0.05%
2021/09/23	20	159.13	20	160.08	161.00	0	26,339	0.00%
2021/09/22	16.1	161.07	2	162.25	160.50	14.1	26,604	0.05%
2021/09/17	6.1	166.75	3	167.33	169.50	3.1	26,950	0.01%
2021/09/16	5	166.90	8	167.56	165.50	-3	27,110	-0.01%
2021/09/15	14	167.18	7	165.64	165.00	7	27,266	0.03%
2021/09/14	4.2	176.67	3	176.50	176.50	1.2	27,647	0.00%
2021/09/13	15	181.47	11	176.68	175.00	4	28,072	0.01%
2021/09/10	22.3	183.29	21	187.31	179.00	1.3	28,528	0.00%
2021/09/09	39	179.91	83	178.06	179.50	-44	28,530	-0.15%
2021/09/08	26	172.58	17	171.00	169.00	9	28,671	0.03%
2021/09/07	23	175.89	28	176.64	176.50	-5	29,141	-0.02%
2021/09/06	21.1	174.57	39.1	174.41	174.50	-18	29,420	-0.06%
2021/09/03	52.1	183.30	47.5	184.05	180.50	4.6	29,785	0.02%
2021/09/02	45	190.07	9	189.39	186.00	36	30,498	0.12%
2021/09/01	15	193.83	25	194.36	195.50	-10	31,476	-0.03%
2021/08/31	81	194.24	64	193.87	191.50	17	32,096	0.05%
2021/08/30	2	190.49	5	190.00	189.00	-3	32,647	-0.01%
2021/08/27	13	191.00	5	189.80	190.50	8	33,242	0.02%
2021/08/26	27.1	190.72	39	189.74	190.50	-11.9	34,115	-0.03%
2021/08/25	31.1	191.58	47.2	190.89	193.50	-16.1	35,424	-0.05%
2021/08/24	35	195.21	28.4	192.22	190.00	6.7	35,921	0.02%
2021/08/23	87	203.18	77	201.58	202.00	10	36,217	0.03%
2021/08/20	49.1	193.79	42	192.48	190.50	7.1	36,492	0.02%
2021/08/19	72.2	199.77	83.2	198.03	189.50	-11	36,702	-0.03%
2021/08/18	181.2	198.05	119	199.92	208.00	62.2	36,877	0.17%	大買/大賣/
2021/08/17	35	218.28	39	213.41	207.50	-4	37,064	-0.01%
2021/08/16	32	222.50	30.1	222.84	221.00	1.9	37,988	0.01%
2021/08/13	10	232.79	7.2	233.42	224.00	2.9	38,240	0.01%
2021/08/12	22.5	237.30	17.3	237.59	236.50	5.3	38,758	0.01%
2021/08/11	34.8	240.64	30	241.13	237.00	4.8	39,687	0.01%
2021/08/10	62.2	253.54	30.2	252.78	248.50	32.1	39,841	0.08%
2021/08/09	58	260.82	56	259.90	252.00	2	40,193	0.00%
2021/08/06	46.4	268.21	48	270.29	269.50	-1.6	41,121	0.00%
2021/08/05	82.1	267.65	50	268.98	265.50	32.1	41,868	0.08%
2021/08/04	97.3	276.89	67.5	276.50	274.00	29.8	42,818	0.07%
2021/08/03	166.5	283.86	159	285.14	282.50	7.5	42,779	0.02%	大買/大賣/
2021/08/02	115.4	287.80	112	288.88	280.00	3.4	42,832	0.01%	大買/大賣/
2021/07/30	140	283.07	182	285.50	276.50	-42	42,231	-0.10%	大買/大賣/
2021/07/29	159	268.77	199	265.45	275.00	-40	41,722	-0.10%	大買/大賣/
2021/07/28	97.3	270.62	57	272.07	261.00	40.3	41,284	0.10%
2021/07/27	78.8	280.67	123	281.87	290.00	-44.2	41,322	-0.11%	大賣/
2021/07/26	157.2	281.58	126	281.41	276.00	31.2	40,993	0.08%	大買/大賣/
2021/07/23	125	261.00	219.4	265.56	270.50	-94.4	40,197	-0.23%	大買/大賣/
2021/07/22	37	234.55	117	242.52	246.00	-80	39,107	-0.20%	大賣/
2021/07/21	10	217.20	23	220.30	224.00	-13	38,837	-0.03%
2021/07/20	41	216.52	39.1	217.65	214.00	1.9	39,098	0.00%
2021/07/19	10.1	227.49	24	228.06	226.00	-13.9	39,414	-0.04%
2021/07/16	14	225.36	14.5	225.43	225.50	-0.5	39,721	0.00%
2021/07/15	100.5	219.14	33	220.77	224.50	67.5	40,297	0.17%
2021/07/14	51	213.54	52	208.98	215.50	-1	41,013	0.00%
2021/07/13	74	214.91	121	215.03	210.00	-47	41,311	-0.11%	大賣/
2021/07/12	35	222.33	36	222.47	221.00	-1	42,235	0.00%
2021/07/09	12	221.08	44	220.68	220.50	-32	43,038	-0.07%
2021/07/08	6.1	227.60	11.1	227.06	225.00	-5	43,962	-0.01%
2021/07/07	49.1	230.05	46.1	225.58	224.00	3	44,613	0.01%
2021/07/06	17	235.53	12	234.96	231.00	5	45,041	0.01%
2021/07/05	48	238.79	54.5	237.58	238.50	-6.5	45,758	-0.01%
2021/07/02	45	228.00	21	228.33	228.00	24	45,754	0.05%
2021/07/01	30	228.03	22.6	227.63	222.00	7.4	45,948	0.02%
2021/06/30	48	223.83	30	225.08	226.00	18	46,289	0.04%
2021/06/29	50.8	228.54	55	228.54	219.00	-4.2	46,999	-0.01%
2021/06/28	33.3	228.58	64	227.91	233.00	-30.7	46,737	-0.07%
2021/06/25	44	221.58	31	221.08	220.00	13	46,470	0.03%
2021/06/24	66.2	217.65	48	215.74	217.00	18.2	46,369	0.04%
2021/06/23	89.1	220.91	119	219.00	217.50	-29.9	46,246	-0.06%	大賣/
2021/06/22	28	214.16	34	214.69	212.50	-6	45,753	-0.01%
2021/06/21	81.1	212.36	42.1	212.23	208.00	39	45,360	0.09%
2021/06/18	62	226.26	71	226.88	222.50	-9	44,912	-0.02%
2021/06/17	123	224.74	92	223.05	228.50	31	44,681	0.07%	大買/
2021/06/16	176.7	233.09	184.2	235.35	223.00	-7.5	44,410	-0.02%	大買/大賣/
2021/06/15	74.1	243.30	32.3	244.60	242.50	41.8	43,982	0.10%
2021/06/11	74.2	244.51	85.2	243.68	241.00	-11.1	44,896	-0.02%
2021/06/10	219.1	245.33	162	245.41	240.00	57.1	44,973	0.13%	大買/大賣/
2021/06/09	195.2	237.48	172.4	241.82	248.00	22.8	44,862	0.05%	大買/大賣/
2021/06/08	140.5	237.21	147.2	240.44	230.50	-6.7	44,752	-0.02%	大買/大賣/
2021/06/07	44.2	231.18	65.2	231.61	238.00	-21	44,289	-0.05%
2021/06/04	289.1	230.33	154	229.19	226.50	135.1	43,743	0.31%	大買/大賣/鉅額交易
2021/06/03	128.3	224.98	219.8	225.54	230.00	-91.5	43,243	-0.21%	大買/大賣/
2021/06/02	286.6	225.31	273	228.78	216.00	13.6	42,269	0.03%	大買/大賣/
2021/06/01	100	229.11	144.1	230.20	232.50	-44.1	40,906	-0.11%	大賣/
2021/05/31	89	209.72	372	206.70	211.50	-283	39,973	-0.71%	大賣/鉅額交易
2021/05/28	60	202.86	80	203.81	199.50	-20	39,364	-0.05%
2021/05/27	87	197.53	75	198.07	200.00	12	39,070	0.03%
2021/05/26	84	198.70	76	199.32	192.50	8	38,520	0.02%
2021/05/25	253.1	200.80	80.1	202.15	199.50	173	37,898	0.46%	大買/鉅額交易
2021/05/24	55.1	188.03	179.1	186.27	190.00	-124	36,643	-0.34%	大賣/鉅額交易
2021/05/21	69	173.03	61	172.35	176.00	8	35,838	0.02%
2021/05/20	221.1	175.88	123	174.61	169.00	98.1	35,635	0.28%	大買/大賣/
2021/05/19	204	171.99	220.1	172.84	179.00	-16.1	35,152	-0.05%	大買/大賣/
2021/05/18	79	158.01	82.1	157.60	163.00	-3.1	34,334	-0.01%
2021/05/17	45.3	155.36	50	155.43	148.50	-4.7	34,113	-0.01%
2021/05/14	77.2	177.61	91.5	178.84	164.50	-14.3	33,842	-0.04%
2021/05/13	107	166.79	111	167.27	171.00	-4	32,760	-0.01%	大買/大賣/
2021/05/12	143.1	157.10	184	157.63	161.00	-41	31,940	-0.13%	大買/大賣/
2021/05/11	39.2	166.31	27	166.76	162.50	12.2	30,804	0.04%
2021/05/10	83	185.09	43	186.52	180.50	40	30,623	0.13%
2021/05/07	62	180.95	30	182.48	183.00	32	30,225	0.11%
2021/05/06	38	173.57	33	173.15	171.00	5	29,853	0.02%
2021/05/05	19.1	181.81	11	181.91	172.50	8.1	29,380	0.03%
2021/05/04	138	178.51	35.5	179.25	191.50	102.5	29,111	0.35%	大買/鉅額交易
2021/05/03	36	190.61	26	182.19	179.50	10	28,545	0.04%
2021/04/29	26	201.12	47	198.94	199.00	-21	28,395	-0.07%
2021/04/28	31	203.11	36	203.25	201.00	-5	28,586	-0.02%
2021/04/27	29	200.53	18	199.28	195.50	11	28,353	0.04%
2021/04/26	133.2	196.06	119	195.33	196.50	14.2	28,220	0.05%	大買/大賣/
2021/04/23	32	184.84	49	185.06	193.50	-17	28,108	-0.06%
2021/04/22	43	183.95	55	184.80	176.00	-12	28,446	-0.04%
2021/04/21	57	177.30	63.7	176.49	179.00	-6.7	28,387	-0.02%
2021/04/20	132.3	200.78	95.2	192.51	182.00	37.1	27,900	0.13%	大買/
2021/04/19	60.2	202.90	17.1	205.25	198.50	43.1	27,235	0.16%
2021/04/16	121.1	231.11	84	229.86	220.50	37.1	27,122	0.14%	大買/
2021/04/15	79.1	209.92	81.5	210.78	220.00	-2.4	26,314	-0.01%
2021/04/14	100	199.96	90	202.07	200.00	10	25,679	0.04%
2021/04/13	43	212.52	84.5	209.46	202.50	-41.5	24,924	-0.17%
2021/04/12	31.9	208.36	18	209.06	202.50	13.9	24,342	0.06%
2021/04/09	66.2	234.69	48	233.40	225.00	18.2	23,930	0.08%
2021/04/08	36.3	229.34	40	230.36	236.50	-3.7	23,464	-0.02%
2021/04/07	39.2	217.10	24	216.69	215.00	15.2	23,107	0.07%
2021/04/06	44	214.25	41	215.40	218.50	3	22,891	0.01%
2021/04/01	70	186.08	71	190.56	199.00	-1	22,675	0.00%
2021/03/31	37.5	187.35	45	186.81	181.00	-7.5	22,011	-0.03%
2021/03/30	59	175.97	38.1	175.55	183.50	20.9	22,479	0.09%
2021/03/29	34	170.43	30.5	174.00	174.00	3.5	22,643	0.02%
2021/03/26	28.5	158.20	42.3	154.91	158.50	-13.8	23,226	-0.06%
2021/03/25	34	146.00	31	145.94	144.50	3	23,434	0.01%
2021/03/24	32	153.16	73	151.25	148.00	-41	23,608	-0.17%
2021/03/23	31	144.31	36.3	144.47	152.00	-5.3	23,801	-0.02%
2021/03/22	36.1	157.10	32	154.81	154.00	4.1	24,108	0.02%
2021/03/19	30.2	153.90	29	149.71	159.00	1.2	24,041	0.00%
2021/03/18	36.2	147.95	73.5	149.57	152.50	-37.4	23,912	-0.16%
2021/03/17	57.2	144.00	36.1	141.65	139.00	21.1	23,843	0.09%
2021/03/16	12	144.04	84.3	144.27	148.50	-72.3	22,616	-0.32%
2021/03/15	59	129.97	71.5	132.30	135.00	-12.5	21,961	-0.06%
2021/03/12	167.1	119.21	149.1	119.92	123.00	18	21,016	0.09%	大買/大賣/
2021/03/11	16	108.44	58	108.07	112.00	-42	19,953	-0.21%
2021/03/10	19	104.05	11	104.77	102.00	8	19,630	0.04%
2021/03/09	9	97.12	18	96.24	100.00	-9	19,296	-0.05%
2021/03/08	15	99.61	5	100.90	96.10	10	19,365	0.05%
2021/03/05	66	99.46	20	99.88	99.20	46	19,397	0.24%
2021/03/04	10	103.00	14	101.89	101.50	-4	19,409	-0.02%
2021/03/03	36	101.38	15	101.13	101.00	21	19,427	0.11%
2021/03/02	21	105.19	96	105.93	104.50	-75	19,354	-0.39%
2021/02/26	18	100.26	12	100.57	99.80	6	19,082	0.03%
2021/02/25	19.3	104.17	11.1	105.29	101.00	8.2	18,950	0.04%
2021/02/24	6	112.17	8.2	110.64	106.50	-2.2	18,832	-0.01%
2021/02/23	28.1	111.55	11	112.36	113.50	17.1	18,669	0.09%
2021/02/22	5	107.80	8.1	105.86	109.00	-3.1	18,470	-0.02%
2021/02/19	24.1	100.66	38.2	100.93	99.70	-14	18,188	-0.08%
2021/02/18	21.1	97.25	37.1	97.83	99.30	-16	17,890	-0.09%
2021/02/17	25.1	94.75	21.1	94.50	94.80	4	17,744	0.02%
2021/02/05	28.3	87.10	48	87.36	88.30	-19.7	17,606	-0.11%
2021/02/04	78	84.10	71	83.28	83.10	7	17,491	0.04%
2021/02/03	27	84.74	4	84.50	83.60	23	17,453	0.13%
2021/02/02	6	83.20	8	82.20	81.90	-2	17,654	-0.01%
2021/02/01	40	82.08	37	81.72	81.60	3	17,735	0.02%
2021/01/29	63.1	89.16	15	88.07	84.00	48.1	17,492	0.27%
2021/01/28	7	90.69	7	88.46	88.40	0	17,286	0.00%
2021/01/27	95.1	92.41	73.4	90.92	90.80	21.7	17,175	0.13%
2021/01/26	14.4	93.20	13.4	92.96	90.80	1	17,215	0.01%
2021/01/25	15.1	96.93	15	95.95	95.60	0.1	16,996	0.00%
2021/01/22	15	99.82	25	100.06	101.00	-10	17,006	-0.06%
2021/01/21	69	95.54	71	97.25	97.90	-2	16,945	-0.01%
2021/01/20	56	107.51	0	0.00	98.60	56	16,813	0.33%
2021/01/19	40	109.51	40	109.21	109.50	0	16,898	0.00%
2021/01/18	26.2	109.41	18	109.50	108.50	8.2	16,782	0.05%
2021/01/15	119	109.69	44	109.27	110.50	75	16,420	0.46%	大買/
2021/01/14	23	104.65	26.5	104.11	106.00	-3.5	15,638	-0.02%
2021/01/13	44	95.24	52	96.98	96.60	-8	15,309	-0.05%
2021/01/12	15	94.85	4	94.73	93.50	11	15,066	0.07%
2021/01/11	11	97.61	16	98.18	98.00	-5	14,830	-0.03%
2021/01/08	22	92.72	28.8	92.26	92.90	-6.8	14,485	-0.05%
2021/01/07	20	87.70	19	89.87	91.90	1	14,161	0.01%
2021/01/06	26	88.26	18	89.38	86.10	8	13,867	0.06%
2021/01/05	10	87.79	6.1	88.09	87.90	3.9	13,629	0.03%
2021/01/04	25	92.76	36.5	92.02	90.70	-11.5	13,423	-0.09%
2020/12/31	27	96.63	34	96.74	93.50	-7	13,225	-0.05%
2020/12/30	6	95.77	9	96.69	95.10	-3	12,730	-0.02%
2020/12/29	68	99.62	51.7	97.25	95.50	16.3	12,492	0.13%
2020/12/28	37	97.68	21	98.20	99.00	16	12,246	0.13%
2020/12/25	33	88.75	94	88.63	91.50	-61	11,791	-0.52%
2020/12/24	105	85.90	123	86.43	87.50	-18	11,465	-0.16%	大買/大賣/
2020/12/23	40	80.33	16	81.66	85.00	24	10,799	0.22%
2020/12/22	92	83.42	251	80.36	77.50	-159	10,442	-1.52%	大賣/鉅額交易
2020/12/21	26	78.50	11.4	77.52	80.80	14.6	9,725	0.15%
2020/12/18	36	72.29	20	72.51	73.50	16	9,411	0.17%
2020/12/17	24	71.30	31.5	70.88	72.20	-7.5	9,180	-0.08%
2020/12/16	25	69.79	16.3	70.57	68.40	8.7	8,966	0.10%
2020/12/15	7	68.30	7	68.21	67.70	0	8,530	0.00%
2020/12/14	27	69.06	15	69.76	68.50	12	8,452	0.14%
2020/12/11	5	69.22	9	70.37	68.70	-4	8,405	-0.05%
2020/12/10	8	69.60	8	69.28	67.50	0	8,237	0.00%
2020/12/09	10	68.61	26.4	68.15	69.90	-16.4	8,013	-0.20%
2020/12/08	6	66.00	2	65.70	66.50	4	7,848	0.05%
2020/12/07	1	64.90	6	62.50	65.10	-5	7,784	-0.06%
2020/12/04	13.3	65.49	1	67.40	64.80	12.3	7,756	0.16%
2020/12/03	13	67.46	23.1	67.63	67.40	-10.1	7,653	-0.13%
2020/12/02	33	68.02	32.4	68.03	66.50	0.6	7,624	0.01%
2020/12/01	20	66.74	28	66.13	65.70	-8	7,342	-0.11%
2020/11/30	17	65.19	19.9	65.40	66.60	-2.9	7,166	-0.04%
2020/11/27	15	62.26	23	61.83	62.50	-8	6,971	-0.11%
2020/11/26	10	61.34	20.7	61.32	61.90	-10.7	6,865	-0.16%
2020/11/25	19	59.95	37	59.58	59.10	-18	6,848	-0.26%
2020/11/24	5	60.00	57.7	60.68	60.90	-52.7	6,805	-0.77%
2020/11/23	42	60.21	17	60.64	60.10	25	6,790	0.37%
2020/11/20	46	59.30	50	59.55	59.80	-4	6,750	-0.06%
2020/11/19	56	58.61	21	59.35	58.40	35	6,661	0.53%
2020/11/18	7	57.69	8	57.39	57.20	-1	6,590	-0.02%
2020/11/17	4	57.85	8.5	57.20	57.40	-4.5	6,694	-0.07%
2020/11/16	38	57.37	20.8	58.32	57.00	17.2	6,670	0.26%
2020/11/13	20.1	56.32	38.6	56.17	57.10	-18.5	6,614	-0.28%
2020/11/12	101	57.03	37	55.20	55.00	64	6,515	0.98%	大買/
2020/11/11	54	56.01	43	55.82	56.30	11	6,390	0.17%
2020/11/10	163	56.04	66.4	56.09	56.30	96.6	6,437	1.50%	大買/
2020/11/09	28	53.68	33.4	53.37	54.80	-5.4	6,022	-0.09%
2020/11/06	7	50.33	7	50.31	49.90	0	5,797	0.00%
2020/11/05	18.1	50.23	63	50.31	50.30	-44.9	5,845	-0.77%
2020/11/04	12.3	49.60	10	50.12	50.40	2.3	5,846	0.04%
2020/11/03	11.3	50.22	11	50.52	49.70	0.3	5,814	0.01%
2020/11/02	14	51.93	10.1	51.70	52.00	3.9	5,817	0.07%
2020/10/30	22.1	53.21	33	52.90	51.20	-10.9	5,847	-0.19%
2020/10/29	91.9	52.21	103.4	51.22	52.50	-11.5	5,939	-0.19%	大賣/
2020/10/28	44	50.19	40.4	50.63	51.20	3.6	5,850	0.06%
2020/10/27	37.1	49.04	14	48.79	48.40	23.1	5,502	0.42%
2020/10/26	3.5	47.42	83	46.71	47.00	-79.5	5,212	-1.53%
2020/10/14	102	33.80	0	0.00	33.50	102	5,038	2.02%	大買/鉅額交易
2020/10/13	0	0.00	28	33.33	33.80	-28	5,092	-0.55%
2020/10/12	4	32.78	0	0.00	32.60	4	5,098	0.08%
2020/10/08	0	0.00	2	33.95	34.15	-2	5,174	-0.04%
2020/10/07	22	33.91	1	34.00	34.00	21	5,338	0.39%
2020/10/06	100	33.65	8	33.73	33.50	92	5,610	1.64%
2020/10/05	4	32.95	0	0.00	33.25	4	5,803	0.07%
2020/09/30	0	0.00	2	32.35	32.70	-2	5,976	-0.03%
2020/09/29	5	32.45	7	32.40	32.30	-2	6,154	-0.03%
2020/09/28	2	31.43	2	31.73	31.75	0	6,419	0.00%
2020/09/25	1	31.35	45	30.50	30.55	-44	6,892	-0.64%
2020/09/24	2	32.90	3	32.35	32.05	-1	7,514	-0.01%
2020/09/23	0	0.00	6	33.53	33.30	-6	7,630	-0.08%
2020/09/22	2	32.95	0	0.00	33.60	2	7,661	0.03%
2020/09/21	3	33.52	1	33.80	33.40	2	7,659	0.03%
2020/09/18	1	33.30	0	0.00	33.30	1	7,707	0.01%
2020/09/17	0	0.00	4	33.40	33.20	-4	7,920	-0.05%
2020/09/16	1	33.05	0	0.00	33.00	1	8,187	0.01%
2020/09/15	2	33.20	6	33.12	33.05	-4	8,308	-0.05%
2020/09/14	2	33.35	2	33.03	33.20	0	8,419	0.00%
2020/09/10	16	33.04	11	32.90	32.65	5	8,504	0.06%
2020/09/09	3	32.05	2	32.00	32.20	1	8,541	0.01%
2020/09/08	1	32.30	3	32.40	32.20	-2	8,754	-0.02%
2020/09/07	3	32.88	2	32.68	32.35	1	8,899	0.01%
2020/09/04	1	32.10	0	0.00	32.35	1	9,142	0.01%
2020/09/03	6	33.20	128	33.08	32.90	-122	9,178	-1.33%	大賣/鉅額交易
2020/09/02	1	32.90	14	32.60	32.90	-13	9,233	-0.14%
2020/09/01	5	32.89	6	32.58	32.55	-1	9,341	-0.01%
2020/08/31	136	33.50	5	33.44	33.05	131	9,520	1.38%	大買/鉅額交易
2020/08/27	7	32.42	0	0.00	32.10	7	9,829	0.07%
2020/08/26	1	33.25	2	33.40	33.00	-1	9,797	-0.01%
2020/08/24	2	33.18	0	0.00	33.20	2	9,816	0.02%
2020/08/21	2	33.53	10	33.70	33.45	-8	9,858	-0.08%
2020/08/20	3	34.03	16	32.70	32.95	-13	9,864	-0.13%
2020/08/19	21	36.21	0	0.00	35.95	21	9,753	0.22%
2020/08/18	6	37.51	8	37.41	37.05	-2	9,735	-0.02%
2020/08/17	2	37.18	9	37.33	37.30	-7	9,709	-0.07%
2020/08/14	3	36.43	0	0.00	36.40	3	9,816	0.03%
2020/08/13	15	38.15	21	37.59	36.85	-6	9,891	-0.06%
2020/08/12	18	37.13	22	37.88	37.95	-4	9,990	-0.04%
2020/08/11	30	36.63	20	36.48	35.85	10	9,929	0.10%
2020/08/10	3	37.72	6	37.12	37.00	-3	10,113	-0.03%
2020/08/07	16	37.83	34	37.84	37.90	-18	10,364	-0.17%
2020/08/06	25	38.23	21	37.89	37.50	4	11,129	0.04%
2020/08/05	6	37.90	81	38.00	38.45	-75	11,261	-0.67%
2020/08/04	14	37.14	7	37.12	36.95	7	11,444	0.06%
2020/08/03	13	36.91	8	37.01	37.00	5	11,809	0.04%
2020/07/31	35	37.30	18	37.07	36.85	17	12,486	0.14%
2020/07/30	4	36.43	16	36.55	36.70	-12	12,943	-0.09%
2020/07/29	5	35.57	0	0.00	35.75	5	13,194	0.04%
2020/07/28	21	36.83	13	37.64	35.55	8	13,258	0.06%
2020/07/27	1	37.80	29	37.44	36.70	-28	13,268	-0.21%
2020/07/24	44	37.70	38	37.97	36.00	6	13,356	0.04%
2020/07/23	28	37.07	11	37.83	38.00	17	13,411	0.13%
2020/07/22	1	36.55	47	36.40	36.20	-46	13,559	-0.34%
2020/07/21	5	36.10	7	36.46	36.20	-2	13,699	-0.01%
2020/07/20	18	35.81	1	34.70	35.85	17	13,805	0.12%
2020/07/17	3	35.95	51.3	35.76	35.45	-48.3	13,933	-0.35%
2020/07/16	41.3	36.69	8	36.64	36.30	33.3	13,969	0.24%
2020/07/15	3.3	37.45	13	37.25	36.85	-9.8	14,073	-0.07%
2020/07/14	27.2	37.96	31	38.16	37.60	-3.9	14,035	-0.03%
2020/07/13	64	37.96	4	38.18	38.35	60	13,921	0.43%
2020/07/10	26.2	37.84	19	37.15	36.50	7.2	13,910	0.05%
2020/07/09	9.2	37.10	26.7	37.25	37.20	-17.5	13,865	-0.13%
2020/07/08	24	38.13	14	37.58	37.60	10	13,782	0.07%
2020/07/07	24	37.11	69	36.97	37.05	-45	13,740	-0.33%
2020/07/06	122	38.08	29	38.38	38.05	93	13,518	0.69%	大買/
2020/07/03	81	35.53	156	35.53	36.95	-75	13,152	-0.57%	大賣/
2020/07/02	16	33.13	123	33.46	33.70	-107	12,618	-0.85%	大賣/鉅額交易
2020/07/01	20	32.60	3	32.50	32.50	17	12,526	0.14%
2020/06/30	5	32.30	5	32.22	32.20	0	12,521	0.00%
2020/06/29	7	32.21	10	32.53	32.10	-3	12,586	-0.02%
2020/06/24	19	33.54	29	33.45	33.40	-10	12,549	-0.08%
2020/06/23	31	33.89	26	33.44	34.10	5	12,422	0.04%
2020/06/22	2	33.15	20	33.02	32.65	-18	12,237	-0.15%
2020/06/19	24	33.03	21	32.89	32.75	3	12,203	0.02%
2020/06/18	22	32.39	32	32.71	32.40	-10	12,136	-0.08%
2020/06/17	2	32.15	73	32.24	32.15	-71	12,097	-0.59%
2020/06/16	80	32.23	6	32.41	32.15	74	12,131	0.61%
2020/06/15	53	32.70	59	32.95	32.30	-6	12,122	-0.05%
2020/06/12	10	32.39	16	32.52	32.65	-6	12,011	-0.05%
2020/06/11	15	32.83	27	32.59	31.65	-12	12,006	-0.10%
2020/06/10	3	32.85	43	32.64	32.45	-40	11,876	-0.34%
2020/06/09	2	32.65	37	32.48	32.45	-35	12,063	-0.29%
2020/06/08	37	32.59	45	32.73	32.25	-8	12,309	-0.07%
2020/06/05	37	32.99	209	32.76	32.65	-172	12,621	-1.36%	大賣/鉅額交易
2020/06/04	66	32.29	7	32.26	32.30	59	12,878	0.46%
2020/06/03	59	31.71	23	31.95	32.20	36	12,993	0.28%
2020/06/02	89	30.80	0	0.00	30.65	89	13,175	0.68%
2020/06/01	0	0.00	42	30.94	30.80	-42	13,257	-0.32%
2020/05/29	0	0.00	1	30.55	30.35	-1	13,309	-0.01%
2020/05/28	11	30.53	12	30.81	30.15	-1	13,487	-0.01%
2020/05/27	7	31.18	20	30.88	30.80	-13	13,504	-0.10%
2020/05/26	20	31.28	10	30.85	30.75	10	13,571	0.07%
2020/05/25	0	0.00	2	31.15	30.85	-2	13,651	-0.01%
2020/05/22	38	31.52	11	31.40	31.10	27	13,957	0.19%
2020/05/21	14	32.68	73	32.37	32.30	-59	13,961	-0.42%
2020/05/20	26	31.75	6	31.83	32.00	20	13,923	0.14%
2020/05/19	41	30.93	53	31.61	31.85	-12	13,972	-0.09%
2020/05/18	4	30.56	9	30.87	30.00	-5	13,885	-0.04%
2020/05/15	8	31.48	21	31.39	31.20	-13	14,215	-0.09%
2020/05/14	8	31.16	29	31.26	31.15	-21	14,552	-0.14%
2020/05/13	118	31.16	36	30.66	31.60	82	14,457	0.57%	大買/
2020/05/12	21	31.83	41	31.91	32.10	-20	13,689	-0.15%
2020/05/11	34	32.11	10	32.09	31.95	24	13,404	0.18%
2020/05/08	19	35.65	60	35.38	35.50	-41	13,050	-0.31%
2020/05/07	46	36.32	44	36.35	36.50	2	12,651	0.02%
2020/05/06	60	34.83	69	35.27	35.00	-9	11,977	-0.08%
2020/05/05	39	34.26	32	34.40	33.70	7	11,439	0.06%
2020/05/04	14	32.67	16	32.29	32.85	-2	11,179	-0.02%
2020/04/30	7	31.87	45	31.90	32.20	-38	11,116	-0.34%
2020/04/29	9	32.33	12	32.61	32.05	-3	11,001	-0.03%
2020/04/28	18	32.76	81	32.18	31.45	-63	10,887	-0.58%
2020/04/27	52	33.69	23	33.86	33.15	29	10,629	0.27%
2020/04/24	67	31.64	4	32.06	32.20	63	10,392	0.61%
2020/04/23	1	30.90	27	30.85	30.90	-26	10,362	-0.25%
2020/04/22	47	29.91	18	29.86	30.15	29	10,319	0.28%
2020/04/21	21	31.33	26	31.59	30.15	-5	10,212	-0.05%
2020/04/20	20	31.80	6	32.24	31.70	14	10,104	0.14%
2020/04/17	11	33.38	10	33.61	33.45	1	10,046	0.01%
2020/04/16	15	33.78	47	33.87	34.05	-32	10,117	-0.32%
2020/04/15	20	33.35	16	33.63	33.00	4	10,158	0.04%
2020/04/14	4	33.38	12	33.00	33.40	-8	9,868	-0.08%
2020/04/13	107	32.00	17	32.07	31.90	90	9,705	0.93%	大買/
2020/04/10	62	31.63	8	31.50	31.35	54	9,633	0.56%
2020/04/09	102	31.39	175	31.13	31.40	-73	9,501	-0.77%	大買/大賣/
2020/04/08	1	30.95	1	31.15	30.75	0	9,417	0.00%
2020/04/07	67	29.39	11	29.94	30.00	56	9,309	0.60%
2020/04/06	1	28.45	1	28.40	28.40	0	9,176	0.00%
2020/04/01	4	28.32	3	28.20	28.10	1	9,128	0.01%
2020/03/31	6	28.68	27	28.55	28.30	-21	9,101	-0.23%
2020/03/30	2.9	27.99	0	0.00	28.90	2.9	9,008	0.03%
2020/03/27	0	0.00	28	27.93	27.10	-28	8,949	-0.31%
2020/03/26	15	27.67	158	27.09	27.95	-143	8,942	-1.60%	大賣/鉅額交易
2020/03/25	3	27.12	23	26.98	26.70	-20	8,942	-0.22%
2020/03/24	33	26.53	3	26.25	26.30	30	8,869	0.34%
2020/03/23	20	25.95	0	0.00	25.65	20	8,837	0.23%
2020/03/20	51	26.29	48	26.71	26.65	3	8,873	0.03%
2020/03/19	7	24.94	7	24.71	25.10	0	8,813	0.00%
2020/03/18	33	27.29	29	27.84	27.10	4	8,750	0.05%
2020/03/17	26	25.40	34	26.30	27.25	-8	8,738	-0.09%
2020/03/16	65	26.43	77	27.63	26.30	-12	8,655	-0.14%
2020/03/13	80	26.36	43	26.14	26.65	37	8,542	0.43%
2020/03/12	71	30.25	24	30.62	28.95	47	8,308	0.57%
2020/03/11	7	32.64	49	32.82	32.15	-42	8,032	-0.52%
2020/03/10	22	31.36	10	31.85	31.15	12	7,669	0.16%
2020/03/09	78	31.87	55	31.01	30.50	23	7,272	0.32%
2020/03/06	53	32.71	23	32.61	33.05	30	7,047	0.43%
2020/03/05	20	31.10	14	31.03	31.00	6	6,669	0.09%
2020/03/04	22	30.46	12	30.41	30.65	10	6,657	0.15%
2020/03/03	62	31.15	37	31.34	31.05	25	6,666	0.38%
2020/03/02	50	30.13	1	29.85	30.15	49	6,555	0.75%
2020/02/27	44	30.17	17	29.85	30.40	27	6,519	0.41%
2020/02/26	14	29.81	32	29.58	30.15	-18	6,680	-0.27%
2020/02/25	55	29.85	77	29.66	29.35	-22	6,769	-0.32%
2020/02/24	6	31.23	5	31.31	31.70	1	6,480	0.02%
2020/02/21	119	31.80	4	31.59	31.55	115	6,512	1.77%	大買/鉅額交易
2020/02/20	28	31.69	53	31.54	31.30	-25	6,546	-0.38%
2020/02/19	35	31.49	23	31.46	31.80	12	6,446	0.19%
2020/02/18	73	31.39	92	31.23	31.60	-19	6,342	-0.30%
2020/02/17	67	30.66	75.2	30.80	31.20	-8.2	6,005	-0.14%
2020/02/14	19	27.59	20	27.74	28.40	-1	5,467	-0.02%
2020/02/13	2	26.10	8	26.35	26.30	-6	5,214	-0.12%
2020/02/12	40	25.41	2	26.00	26.05	38	5,171	0.73%
2020/02/10	0	0.00	3	24.43	24.30	-3	5,357	-0.06%
2020/02/07	6	25.59	3	25.55	24.80	3	5,375	0.06%
2020/02/06	2	25.60	0	0.00	25.55	2	5,398	0.04%
2020/02/05	0	0.00	5	25.75	25.45	-5	5,485	-0.09%
2020/02/04	2	25.70	2.4	25.63	26.20	-0.4	5,467	-0.01%
2020/02/03	0	0.00	2	24.95	25.15	-2	5,465	-0.04%
2020/01/31	2	26.15	2	25.95	25.50	0	5,467	0.00%
2020/01/30	6	25.68	2	25.23	25.75	4	5,524	0.07%
2020/01/20	6	27.66	3	27.73	27.50	3	5,616	0.05%
2020/01/17	15	27.10	18	27.32	27.55	-3	5,571	-0.05%
2020/01/16	3	26.45	4	26.43	26.70	-1	5,429	-0.02%
2020/01/15	10	25.85	6	25.94	26.00	4	5,297	0.08%
2020/01/13	1	25.55	1	25.40	25.40	0	5,169	0.00%
2020/01/10	4	25.06	2	25.45	25.60	2	5,054	0.04%
2020/01/09	0	0.00	12	24.88	24.85	-12	4,879	-0.25%
2020/01/08	0	0.00	1	22.80	22.90	-1	4,753	-0.02%
2020/01/07	2	22.95	1	23.10	22.65	1	4,783	0.02%
2020/01/03	1	24.10	0	0.00	23.75	1	4,703	0.02%
2020/01/02	3	24.08	0	0.00	24.00	3	4,685	0.06%
2019/12/31	6	23.70	3	23.75	23.80	3	4,664	0.06%
2019/12/30	1	23.85	0	0.00	23.75	1	4,636	0.02%
2019/12/26	1	23.55	1	23.55	23.65	0	4,622	0.00%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/23	2	23.55	2.1	23.38	23.40	-0.1	4,582	0.00%
2019/12/20	2	24.38	0	0.00	24.15	2	4,497	0.04%
2019/12/19	1	25.00	0	0.00	25.00	1	4,424	0.02%
2019/12/18	1	24.75	5	24.72	24.75	-4	4,409	-0.09%
2019/12/16	2	25.05	2	24.85	24.90	0	4,326	0.00%
2019/12/13	1	25.25	0	0.00	24.70	1	4,325	0.02%
2019/12/12	6	25.13	2	25.25	25.25	4	4,300	0.09%
2019/12/11	1	26.00	1	25.80	25.25	0	4,192	0.00%
2019/12/10	2	25.80	0	0.00	26.00	2	4,130	0.05%
2019/12/09	38	25.60	0	0.00	25.60	38	4,095	0.93%
2019/12/06	9	25.80	1	25.85	25.50	8	4,059	0.20%
2019/12/05	6	25.92	2	26.30	25.75	4	4,015	0.10%
2019/12/04	8	26.34	2	26.50	26.25	6	3,948	0.15%
2019/12/03	0	0.00	22	26.42	26.50	-22	3,903	-0.56%
2019/12/02	0	0.00	3	25.80	25.80	-3	3,803	-0.08%
2019/11/29	1	26.35	9	26.26	26.20	-8	3,779	-0.21%
2019/11/28	1	26.25	9	26.17	26.30	-8	3,710	-0.22%
2019/11/27	4	25.91	10	25.98	26.10	-6	3,641	-0.16%
2019/11/26	2	25.73	14	25.66	25.70	-12	3,573	-0.34%
2019/11/25	36	25.83	23.2	26.00	25.80	12.8	3,521	0.36%
2019/11/22	16	25.51	9	25.40	25.50	7	3,237	0.22%
2019/11/21	3	24.97	2	24.90	25.00	1	3,016	0.03%
2019/11/20	1	23.85	2	24.03	24.75	-1	2,943	-0.03%
2019/11/19	24	24.60	21	24.92	23.85	3	2,829	0.11%
2019/11/18	6	24.59	0.7	24.70	24.80	5.3	2,650	0.20%
2019/11/15	1	23.70	3	23.93	24.05	-2	2,588	-0.08%
2019/11/14	5	23.74	4	23.65	23.55	1	2,534	0.04%
2019/11/12	2	24.65	0	0.00	24.95	2	2,389	0.08%
2019/11/11	0	0.00	11	24.80	24.15	-11	2,359	-0.47%
2019/11/08	2	24.73	5	24.69	24.90	-3	2,305	-0.13%
2019/11/07	8	24.34	2	24.65	25.00	6	2,208	0.27%
2019/11/06	1	23.90	5	24.29	24.05	-4	2,100	-0.19%
2019/11/05	2	23.95	0	0.00	24.00	2	2,055	0.10%
2019/11/04	9	24.39	14	24.09	24.00	-5	2,008	-0.25%
2019/11/01	3	23.80	0	0.00	24.10	3	1,906	0.16%
2019/10/31	4	24.25	0	0.00	23.80	4	1,885	0.21%
2019/10/30	4	23.79	14	24.00	23.90	-10	1,832	-0.55%
2019/10/29	28	23.75	18	23.66	23.40	10	1,786	0.56%
2019/10/28	7.1	24.40	20	24.44	24.90	-12.9	1,648	-0.78%
2019/10/25	1	22.60	2	22.90	22.95	-1	1,460	-0.07%
2019/10/18	0.1	22.15	1	22.60	22.30	-0.9	1,505	-0.06%
2019/10/16	0	0.00	2	22.40	22.35	-2	1,524	-0.13%
2019/10/15	3	22.35	1	22.55	22.20	2	1,518	0.13%
2019/10/07	3	21.60	3	21.73	21.60	0	1,518	0.00%
2019/10/03	0	0.00	4	21.10	21.65	-4	1,559	-0.26%
2019/10/01	0	0.00	3	21.15	21.25	-3	1,570	-0.19%
2019/09/27	2	21.15	0	0.00	21.10	2	1,573	0.13%
2019/09/26	0	0.00	1	21.65	21.65	-1	1,575	-0.06%
2019/09/25	2	21.80	2	21.70	21.55	0	1,605	0.00%
2019/09/24	0	0.00	1	22.00	21.85	-1	1,616	-0.06%
2019/09/19	2	21.70	1	21.65	21.70	1	1,579	0.06%
2019/09/17	1	22.20	1	22.25	22.05	0	1,556	0.00%
2019/09/16	0	0.00	7	22.80	22.75	-7	1,552	-0.45%
2019/09/12	11	23.06	0	0.00	23.00	11	1,588	0.69%
2019/09/11	8	22.83	0	0.00	22.75	8	1,599	0.50%
2019/09/09	1	23.05	3	23.25	23.05	-2	1,618	-0.12%
2019/09/06	2	23.30	1	23.20	23.30	1	1,620	0.06%
2019/09/05	0	0.00	36	23.22	23.30	-36	1,625	-2.21%
2019/09/04	1	23.30	0	0.00	23.20	1	1,652	0.06%
2019/09/03	35	23.56	0	0.00	23.40	35	1,656	2.11%
2019/09/02	10	23.20	1	23.40	23.75	9	1,629	0.55%
2019/08/30	1	23.05	1	23.30	22.75	0	1,586	0.00%
2019/08/29	1	22.85	1	23.25	22.85	0	1,557	0.00%
2019/08/28	0	0.00	22	22.44	22.75	-22	1,547	-1.42%
2019/08/27	0	0.00	1	22.20	22.20	-1	1,558	-0.06%
2019/08/23	0	0.00	3	22.53	22.45	-3	1,615	-0.19%
2019/08/22	3	22.80	0	0.00	22.50	3	1,620	0.19%
2019/08/21	0	0.00	1	22.65	22.75	-1	1,628	-0.06%
2019/08/20	2	22.30	0	0.00	22.25	2	1,643	0.12%
2019/08/19	2	22.70	1	22.90	22.40	1	1,664	0.06%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/12	0	0.00	1	22.20	22.10	-1	1,854	-0.05%
2019/08/08	1	21.05	0	0.00	21.20	1	1,850	0.05%
2019/08/05	1	21.65	0	0.00	21.20	1	1,954	0.05%
2019/07/31	0	0.00	2	23.00	23.25	-2	2,054	-0.10%
2019/07/30	2	22.78	0	0.00	22.95	2	2,082	0.10%
2019/07/29	4	22.94	0	0.00	22.80	4	2,095	0.19%
2019/07/26	2	23.63	0	0.00	23.60	2	2,056	0.10%
2019/07/25	2	23.80	3	23.85	23.95	-1	2,047	-0.05%
2019/07/24	1	23.10	0	0.00	23.30	1	2,018	0.05%
2019/07/18	1	22.85	2	23.15	22.65	-1	2,443	-0.04%
2019/07/17	1	23.50	0	0.00	23.40	1	2,570	0.04%
2019/07/16	2	23.55	0	0.00	23.65	2	2,784	0.07%
2019/07/15	0	0.00	1	23.60	23.60	-1	2,821	-0.04%
2019/07/10	3	23.65	4	23.55	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	5	23.70	23.65	-5	2,993	-0.17%
2019/07/08	0	0.00	10	23.60	23.50	-10	3,029	-0.33%
2019/07/05	1	23.35	0	0.00	23.40	1	3,108	0.03%
2019/07/04	1	23.45	2	23.45	23.50	-1	3,328	-0.03%
2019/07/03	15	23.48	0	0.00	23.45	15	3,404	0.44%
2019/07/02	9	24.00	8	24.13	24.10	1	3,462	0.03%
2019/07/01	1	23.90	0	0.00	23.70	1	3,454	0.03%
2019/06/26	2	23.30	3	23.02	22.90	-1	3,543	-0.03%
2019/06/20	0	0.00	5	23.16	23.30	-5	3,805	-0.13%
2019/06/19	2	22.75	4	22.88	22.80	-2	4,080	-0.05%
2019/06/18	2	22.80	0	0.00	22.60	2	4,151	0.05%
2019/06/17	0	0.00	3	22.05	22.60	-3	4,312	-0.07%
2019/06/14	2	22.95	0	0.00	22.50	2	4,553	0.04%
2019/06/13	3	22.55	5	22.68	22.50	-2	4,880	-0.04%
2019/06/12	4	22.43	8	22.52	22.50	-4	4,912	-0.08%
2019/06/10	3	21.65	5	21.79	21.60	-2	4,884	-0.04%
2019/06/06	1	21.65	1	22.00	21.60	0	4,886	0.00%
2019/06/05	0	0.00	1	22.05	21.90	-1	4,892	-0.02%
2019/06/04	0	0.00	3	22.10	21.70	-3	4,887	-0.06%
2019/06/03	0	0.00	1	21.80	21.65	-1	4,882	-0.02%
2019/05/31	0	0.00	2	21.60	21.40	-2	4,881	-0.04%
2019/05/30	1	21.10	2	21.20	21.40	-1	4,900	-0.02%
2019/05/28	5	20.44	2	20.13	20.30	3	4,967	0.06%
2019/05/27	1	20.30	0	0.00	20.30	1	5,023	0.02%
2019/05/24	3	21.15	4	21.25	20.95	-1	5,067	-0.02%
2019/05/23	5	21.45	5	21.34	21.25	0	5,040	0.00%
2019/05/21	5	19.75	7	20.00	20.60	-2	4,972	-0.04%
2019/05/20	3	21.17	0	0.00	20.65	3	4,902	0.06%
2019/05/17	2	21.48	0	0.00	21.60	2	4,992	0.04%
2019/05/16	1	22.70	0	0.00	22.45	1	5,076	0.02%
2019/05/15	4	22.45	4	22.35	22.40	0	5,052	0.00%
2019/05/13	4	22.30	0	0.00	22.05	4	5,062	0.08%
2019/05/10	8	23.26	7	23.64	23.20	1	5,029	0.02%
2019/05/09	3	23.67	1	24.00	23.20	2	5,053	0.04%
2019/05/08	3	24.22	0	0.00	24.10	3	5,019	0.06%
2019/05/07	0	0.00	1	24.70	24.45	-1	5,027	-0.02%
2019/05/03	0	0.00	2	25.18	25.05	-2	4,991	-0.04%
2019/05/02	1	24.85	4	25.25	24.85	-3	5,002	-0.06%
2019/04/30	4	25.06	3	24.80	25.15	1	4,988	0.02%
2019/04/29	5	25.93	1	26.00	24.95	4	4,995	0.08%
2019/04/26	36	26.30	12	26.44	26.50	24	4,899	0.49%
2019/04/25	4	26.08	18	26.15	26.40	-14	4,713	-0.30%
2019/04/24	19	26.08	12	25.73	25.70	7	4,724	0.15%
2019/04/23	24	26.50	10	26.32	26.20	14	4,795	0.29%
2019/04/22	12	26.13	30	25.92	26.50	-18	4,687	-0.38%
2019/04/19	0	0.00	7	24.81	24.80	-7	4,529	-0.15%
2019/04/18	10	24.46	0	0.00	24.00	10	4,587	0.22%
2019/04/17	3	24.97	2	25.03	24.65	1	4,558	0.02%
2019/04/16	6	24.43	0	0.00	24.60	6	4,542	0.13%
2019/04/15	17	25.54	17	25.81	25.30	0	4,502	0.00%
2019/04/12	2	25.43	9	25.50	25.40	-7	4,497	-0.16%
2019/04/11	7	25.66	0	0.00	25.60	7	4,521	0.15%
2019/04/10	37	26.60	6	26.43	26.35	31	4,474	0.69%
2019/04/09	3	25.27	6	25.12	25.70	-3	4,267	-0.07%
2019/04/08	0	0.00	2	25.38	25.45	-2	4,219	-0.05%
2019/04/02	5	25.44	3	25.40	25.35	2	4,248	0.05%
2019/04/01	2	24.93	1	24.70	24.65	1	4,283	0.02%
2019/03/29	5	25.03	0	0.00	24.80	5	4,284	0.12%
2019/03/28	6	24.58	0	0.00	24.55	6	4,338	0.14%
2019/03/27	6	25.38	1	25.70	25.20	5	4,472	0.11%
2019/03/26	5	26.50	1	26.25	25.80	4	4,726	0.08%
2019/03/25	13	26.01	5	25.90	26.00	8	4,815	0.17%
2019/03/22	9	26.59	22	26.96	26.50	-13	4,912	-0.26%
2019/03/21	2	25.03	2	25.20	25.05	0	4,949	0.00%
2019/03/20	21	25.23	4	25.40	25.10	17	4,913	0.35%
2019/03/19	3	24.95	3	24.87	25.25	0	4,776	0.00%
2019/03/18	5	23.83	29	23.36	24.60	-24	4,557	-0.53%
2019/03/15	5	22.10	3	21.82	22.40	2	4,322	0.05%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/03/13	2	21.75	1	21.90	21.75	1	4,418	0.02%
2019/03/12	1	21.95	0	0.00	21.95	1	4,451	0.02%
2019/03/11	0	0.00	2	22.05	22.10	-2	4,487	-0.04%
2019/03/08	2	21.60	0	0.00	21.65	2	4,549	0.04%
2019/03/07	4	21.95	7	21.95	21.80	-3	4,614	-0.07%
2019/03/06	5	22.40	0	0.00	22.30	5	4,631	0.11%
2019/03/05	0	0.00	11	22.50	22.35	-11	4,644	-0.24%
2019/03/04	8	22.01	0	0.00	22.10	8	4,609	0.17%
2019/02/27	6	21.70	0	0.00	22.05	6	4,585	0.13%
2019/02/26	0	0.00	30	22.30	22.60	-30	4,487	-0.67%
2019/02/22	0	0.00	1	21.60	21.55	-1	4,356	-0.02%
2019/02/20	0	0.00	5	21.25	21.50	-5	4,351	-0.11%
2019/02/18	1	21.00	5	21.37	21.65	-4	4,349	-0.09%
2019/02/15	3	21.70	2	21.53	21.25	1	4,246	0.02%
2019/02/14	2	23.43	3	23.57	23.60	-1	4,145	-0.02%
2019/02/13	0	0.00	6	23.84	23.60	-6	4,144	-0.14%
2019/02/11	0	0.00	6	23.24	23.20	-6	4,110	-0.15%
2019/01/29	5	22.85	0	22.90	22.90	5	4,035	0.12%
2019/01/28	0	0.00	7	22.84	22.90	-7	4,025	-0.17%
2019/01/23	1	22.15	0	0.00	22.30	1	4,006	0.02%
2019/01/21	2	21.93	0	0.00	21.90	2	3,978	0.05%
2019/01/18	0	0.00	1	21.95	22.05	-1	3,976	-0.03%
2019/01/17	2	21.95	0	0.00	21.85	2	3,997	0.05%
2019/01/16	8	21.91	4	21.93	21.70	4	4,009	0.10%
2019/01/15	8	21.71	6	21.75	21.70	2	3,967	0.05%
2019/01/14	4	22.40	1	22.40	22.30	3	3,834	0.08%
2019/01/11	2	22.85	6	22.76	22.70	-4	3,793	-0.11%
2019/01/10	19	22.87	4	22.75	22.90	15	3,735	0.40%
2019/01/09	7	24.30	4	24.48	24.30	3	3,626	0.08%
2019/01/07	3	24.30	30	24.10	24.10	-27	3,565	-0.76%
2019/01/04	0	0.00	4	24.15	24.05	-4	3,541	-0.11%
2019/01/03	6	25.13	1	25.05	24.80	5	3,535	0.14%
2019/01/02	6	25.98	1	26.00	25.90	5	3,478	0.14%
2018/12/28	2	26.83	1	26.65	26.75	1	3,437	0.03%
2018/12/27	5	26.73	6	26.55	26.35	-1	3,434	-0.03%
2018/12/26	19	26.77	16	26.36	26.00	3	3,398	0.09%
2018/12/25	9	27.51	17	27.39	27.35	-8	3,315	-0.24%
2018/12/24	50	28.95	6	29.02	28.45	44	3,268	1.35%
2018/12/22	5	28.06	4	27.94	28.25	1	3,174	0.03%
2018/12/21	2	27.75	3	27.35	28.25	-1	3,155	-0.03%
2018/12/20	11	28.48	9	29.02	27.85	2	3,073	0.07%
2018/12/19	47	29.64	24	29.59	29.30	23	2,877	0.80%
2018/12/18	4	28.91	2	28.88	28.25	2	2,555	0.08%
2018/12/17	6.6	28.21	8	28.48	28.10	-1.4	2,408	-0.06%
2018/12/14	6	27.87	19	28.55	29.00	-13	2,227	-0.58%
2018/12/13	3	26.77	3	26.47	26.60	0	1,878	0.00%
2018/12/12	3	26.08	2	26.05	26.00	1	1,835	0.05%
2018/12/11	1	25.65	7	24.89	25.75	-6	1,795	-0.33%
2018/12/10	9	25.02	1	25.90	24.85	8	1,772	0.45%
2018/12/07	5	27.15	2	27.55	27.45	3	1,673	0.18%
2018/12/06	1	26.30	3	26.05	25.55	-2	1,568	-0.13%
2018/12/05	4	26.38	0	0.00	26.30	4	1,527	0.26%
2018/12/03	3	26.67	6	26.52	26.85	-3	1,576	-0.19%
2018/11/30	0	0.00	1	25.55	25.65	-1	1,510	-0.07%
2018/11/29	1	25.00	1	25.10	24.90	0	1,470	0.00%
2018/11/22	0	0.00	1	24.05	23.45	-1	1,496	-0.07%
2018/11/21	1	24.10	0	0.00	24.10	1	1,510	0.07%
2018/11/19	0	0.00	1	25.25	24.90	-1	1,609	-0.06%
2018/11/12	0	0.00	1	24.40	24.55	-1	1,600	-0.06%
2018/11/07	0	0.00	0.1	23.80	23.55	-0.1	1,622	0.00%
2018/10/31	0	0.00	11	22.91	22.60	-11	1,644	-0.67%
2018/10/30	0	0.00	1	22.85	22.50	-1	1,639	-0.06%
2018/10/26	3	23.45	3	23.02	22.70	0	1,640	0.00%
2018/10/25	2	22.85	4	23.10	23.25	-2	1,618	-0.12%
2018/10/24	2	22.78	2	22.85	23.35	0	1,583	0.00%
2018/10/23	1	22.90	0	0.00	22.45	1	1,559	0.06%
2018/10/09	1	23.50	0	0.00	23.40	1	1,529	0.07%
2018/10/05	1	24.70	0	0.00	24.15	1	1,529	0.07%
2018/10/03	1	25.14	0	0.00	24.95	1	1,600	0.06%
2018/10/02	0.1	24.90	0	0.00	24.80	0.1	1,610	0.01%
2018/09/28	1	24.85	2	25.40	25.45	-1	1,625	-0.06%
2018/09/13	0	0.00	10	25.08	24.70	-10	1,705	-0.59%
2018/09/07	1	24.80	0	0.00	24.10	1	1,735	0.06%
2018/09/05	1	26.90	2	27.10	26.75	-1	1,698	-0.06%
2018/08/30	0	0.00	1	26.25	26.70	-1	1,769	-0.06%
2018/08/29	1	26.05	0	0.00	26.35	1	1,819	0.05%
2018/08/27	1	25.80	6	26.13	26.10	-5	1,825	-0.27%
2018/08/15	0	0.00	1	23.15	23.20	-1	1,713	-0.06%
2018/08/14	1	22.70	0	0.00	22.90	1	1,722	0.06%
2018/08/10	0	0.00	10	25.05	24.60	-10	1,641	-0.61%
2018/08/03	0	0.00	8	24.88	24.85	-8	1,660	-0.48%
2018/08/01	0	0.00	10	25.15	25.15	-10	1,682	-0.59%
2018/07/31	0	0.00	0	25.10	25.10	0	1,693	0.00%
2018/07/30	10	25.50	0	0.00	25.25	10	1,695	0.59%
2018/07/26	0	0.00	1	25.45	25.60	-1	1,714	-0.06%
2018/07/23	0	0.00	1	24.95	25.00	-1	1,829	-0.05%
2018/07/19	10	25.75	0	0.00	25.55	10	1,889	0.53%
2018/07/12	5	24.85	0	0.00	25.05	5	2,129	0.23%
2018/07/11	1	25.00	1	25.60	25.00	0	2,201	0.00%
2018/07/09	1	26.60	0	0.00	26.40	1	2,233	0.04%
2018/07/06	1	26.70	0	0.00	26.45	1	2,310	0.04%
2018/07/04	0	0.00	1	27.20	26.90	-1	2,598	-0.04%
2018/07/03	6	27.46	0	0.00	27.35	6	2,807	0.21%
2018/07/02	1	26.95	4	26.98	27.15	-3	2,785	-0.11%
2018/06/27	1	26.30	1	26.25	26.20	0	3,190	0.00%
2018/06/26	0	0.00	1	25.95	26.05	-1	3,214	-0.03%
2018/06/25	1	26.90	0	0.00	26.70	1	3,215	0.03%
2018/06/22	3	27.50	0	0.00	27.55	3	3,239	0.09%
2018/06/19	5	28.00	0	0.00	27.90	5	3,372	0.15%
2018/06/15	3	28.30	7	28.69	28.30	-4	3,389	-0.12%
2018/06/14	1	29.05	2	28.85	28.50	-1	3,359	-0.03%
2018/06/13	1	28.25	0	0.00	28.25	1	3,333	0.03%
2018/06/11	3	29.17	1	29.75	29.00	2	3,312	0.06%
2018/06/08	4	29.10	13	28.67	29.00	-9	3,360	-0.27%
2018/06/07	6	28.93	15	29.01	28.70	-9	3,375	-0.27%
2018/06/06	4	27.53	6.7	28.22	28.55	-2.7	3,365	-0.08%
2018/06/04	4	27.20	0	0.00	27.25	4	3,463	0.12%
2018/06/01	0	0.00	8	26.86	27.50	-8	3,592	-0.22%
2018/05/31	0	0.00	5	26.40	26.30	-5	3,556	-0.14%
2018/05/30	1	26.30	2	26.30	26.25	-1	3,556	-0.03%
2018/05/28	1	26.85	0	0.00	26.80	1	3,554	0.03%
2018/05/24	0	0.00	1	26.80	26.85	-1	3,553	-0.03%
2018/05/23	0	0.00	1	27.10	26.70	-1	3,569	-0.03%
2018/05/22	15	27.15	1	27.20	27.15	14	3,583	0.39%
2018/05/21	1	26.60	0	0.00	26.70	1	3,584	0.03%
2018/05/16	5	26.65	0	0.00	26.60	5	3,705	0.13%
2018/05/15	1	26.05	0	0.00	26.05	1	3,716	0.03%
2018/05/14	0	0.00	2	26.05	25.90	-2	3,817	-0.05%
2018/05/10	0	0.00	8	26.40	26.30	-8	3,829	-0.21%
2018/05/09	3	26.10	0	0.00	25.85	3	3,823	0.08%
2018/05/07	2	25.75	1	26.10	25.75	1	3,827	0.03%
2018/05/03	1	25.85	0	0.00	25.80	1	3,831	0.03%
2018/04/30	2	26.00	0	0.00	25.95	2	3,820	0.05%
2018/04/24	1	27.40	0	0.00	27.55	1	3,774	0.03%
2018/04/23	2	28.65	3	28.47	28.65	-1	3,766	-0.03%
2018/04/20	11	28.89	5	28.85	28.55	6	3,777	0.16%
2018/04/19	4	28.05	0	0.00	28.05	4	3,734	0.11%
2018/04/18	9	28.04	5	27.75	27.75	4	3,706	0.11%
2018/04/17	5	29.74	0	0.00	28.15	5	3,643	0.14%
2018/04/13	11	30.82	0	0.00	30.80	11	3,613	0.30%
2018/04/11	1	30.60	3	30.40	30.40	-2	3,870	-0.05%
2018/04/10	31	31.83	14	32.11	30.90	17	3,913	0.43%
2018/04/09	4	32.80	17	32.86	32.80	-13	3,788	-0.34%
2018/04/03	0	0.00	3	31.70	31.95	-3	3,589	-0.08%
2018/04/02	2	32.00	2	32.10	32.15	0	3,569	0.00%
2018/03/30	12	32.12	13	31.92	31.85	-1	3,369	-0.03%
2018/03/29	1	30.55	0	0.00	30.55	1	3,230	0.03%
2018/03/28	0	31.15	2	31.50	31.15	-2	3,283	-0.06%
2018/03/27	5	31.73	3	32.10	31.55	2	3,359	0.06%
2018/03/22	0	0.00	7	32.11	31.60	-7	3,690	-0.19%
2018/03/21	52	31.10	0	0.00	31.30	52	3,614	1.44%
2018/03/20	0	0.00	50	30.20	30.40	-50	3,625	-1.38%
2018/03/15	1	30.75	2	31.08	31.00	-1	3,752	-0.03%
2018/03/14	6	31.13	0	0.00	30.80	6	3,789	0.16%
2018/03/13	0	0.00	7	31.11	31.30	-7	3,722	-0.19%
2018/03/12	0	0.00	10	30.66	30.65	-10	3,695	-0.27%
2018/03/09	3	30.60	7	31.26	31.00	-4	3,693	-0.11%
2018/03/08	51	29.90	3	29.95	30.35	48	3,609	1.33%
2018/03/07	5	28.87	8.1	29.38	30.10	-3.1	3,560	-0.09%
2018/03/06	3	27.75	0	0.00	27.55	3	3,476	0.09%
2018/03/05	0	0.00	1	27.80	27.60	-1	3,584	-0.03%
2018/03/02	0	28.25	1	28.50	28.25	-1	3,619	-0.03%
2018/03/01	1	27.95	0	0.00	27.95	1	3,644	0.03%
2018/02/27	0	0.00	4	28.10	28.20	-4	3,700	-0.11%
2018/02/26	0	0.00	1	28.20	28.15	-1	3,745	-0.03%
2018/02/23	2	27.73	1	27.95	27.85	1	3,757	0.03%
2018/02/22	9	27.24	0	0.00	27.45	9	3,836	0.23%
2018/02/12	1	25.60	3	25.62	25.50	-2	3,980	-0.05%
2018/02/08	0	0.00	10	27.70	27.85	-10	3,953	-0.25%
2018/02/07	0	0.00	1	28.30	28.20	-1	4,026	-0.02%
2018/02/06	1	28.10	0	0.00	27.40	1	4,080	0.02%
2018/02/05	0	0.00	1	30.00	30.30	-1	4,101	-0.02%
2018/02/02	0	0.00	5	30.52	30.75	-5	4,186	-0.12%
2018/02/01	0	0.00	3	30.62	30.45	-3	4,371	-0.07%
2018/01/31	0.3	30.15	6	30.20	30.15	-5.7	4,403	-0.13%
2018/01/30	2	30.70	0	0.00	30.70	2	4,441	0.05%
2018/01/29	0	0.00	1	31.10	30.80	-1	4,457	-0.02%
2018/01/24	0	0.00	153	30.78	30.95	-153	4,694	-3.26%	大賣/鉅額交易
2018/01/23	2	30.60	10	30.85	30.60	-8	4,728	-0.17%
2018/01/22	13	31.59	8	31.58	31.20	5	4,778	0.10%
2018/01/19	3	31.20	1	31.30	31.20	2	4,811	0.04%
2018/01/18	2	31.00	2	31.28	31.00	0	4,819	0.00%
2018/01/17	4	30.84	8	30.75	30.75	-4	4,832	-0.08%
2018/01/16	1	31.20	1	31.20	31.10	0	4,842	0.00%
2018/01/15	0	0.00	4	30.81	31.25	-4	4,839	-0.08%
2018/01/11	1	30.35	6	30.54	30.00	-5	4,895	-0.10%
2018/01/10	3	31.10	0	0.00	30.75	3	4,931	0.06%
2018/01/09	5	31.02	0	0.00	30.90	5	4,960	0.10%
2018/01/08	60	32.41	3	32.33	31.60	57	4,948	1.15%
2018/01/05	139	33.37	23	33.58	33.20	116	4,898	2.37%	大買/鉅額交易
2018/01/04	0	0.00	2	32.20	32.70	-2	4,675	-0.04%
2018/01/03	2	31.75	10	31.90	31.70	-8	4,688	-0.17%
2018/01/02	2	31.00	0	0.00	31.25	2	4,624	0.04%