敦泰 (3545)-富邦-台南券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	1	82.50	0	0.00	82.50	1	4,097	0.02%
2024/04/25	1	82.10	3	82.40	82.20	-2	4,145	-0.05%
2024/04/24	0	0.00	3	83.20	83.40	-3	4,179	-0.07%
2024/04/23	2	81.65	0	0.00	81.60	2	4,215	0.05%
2024/04/22	1	80.00	0	0.00	79.60	1	4,237	0.02%
2024/04/19	5	82.68	0	0.00	81.70	5	4,254	0.12%
2024/04/18	0	0.00	1	84.60	84.50	-1	4,240	-0.02%
2024/04/17	2.1	85.40	0	0.00	85.20	2.1	4,255	0.05%
2024/04/16	1.8	83.85	4.8	84.22	83.80	-3	4,277	-0.07%
2024/04/15	4.3	87.92	0	0.00	87.30	4.3	4,266	0.10%
2024/04/12	1	90.00	1	90.00	89.30	0	4,259	0.00%
2024/04/11	1.1	90.40	0.2	90.20	89.80	0.9	4,268	0.02%
2024/04/10	6	91.08	9	91.91	92.50	-3	4,256	-0.07%
2024/04/09	1	90.80	0	0.00	90.60	1	4,263	0.02%
2024/04/08	4	90.63	0	0.00	90.30	4	4,294	0.09%
2024/04/03	2.1	91.96	3	91.83	91.10	-1	4,343	-0.02%
2024/04/02	0	95.00	2	94.50	94.10	-2	4,413	-0.05%
2024/04/01	2.1	94.56	3	94.47	94.90	-0.9	4,518	-0.02%
2024/03/29	2	95.40	8	95.56	94.80	-6	4,548	-0.13%
2024/03/28	4.1	95.12	5	95.44	94.60	-0.9	4,539	-0.02%
2024/03/27	21	95.67	7	96.66	95.30	14	4,531	0.31%
2024/03/26	6	95.65	3	95.00	94.70	3	4,513	0.07%
2024/03/25	22	95.06	11	95.65	95.20	11	4,464	0.25%
2024/03/22	7	92.07	4	92.38	92.70	3	4,389	0.07%
2024/03/21	5.1	89.26	3	89.77	90.50	2.1	4,366	0.05%
2024/03/20	1	91.10	0	0.00	90.20	1	4,360	0.02%
2024/03/19	2	91.40	0	0.00	91.20	2	4,390	0.05%
2024/03/18	4	92.35	4	92.65	93.00	0	4,413	0.00%
2024/03/15	0	0.00	1	91.30	90.00	-1	4,452	-0.02%
2024/03/14	1.2	91.08	2	91.25	90.90	-0.8	4,511	-0.02%
2024/03/13	6	94.27	2	92.40	91.90	4	4,545	0.09%
2024/03/12	1.1	93.73	2	93.20	93.20	-0.9	4,589	-0.02%
2024/03/11	1	93.70	1	94.30	94.20	0	4,656	0.00%
2024/03/08	2.1	94.68	1	93.20	92.80	1.1	4,720	0.02%
2024/03/07	1.2	95.36	1.3	94.75	94.50	-0.1	4,795	0.00%
2024/03/06	6	97.52	2	97.40	96.60	4	4,979	0.08%
2024/03/05	2	98.50	0.2	97.70	98.20	1.8	5,126	0.04%
2024/03/04	9	99.67	2	99.85	98.80	7	5,534	0.13%
2024/03/01	4	99.70	18	99.50	99.20	-14	5,826	-0.24%
2024/02/29	9	97.82	1	97.50	97.50	8	5,932	0.13%
2024/02/27	1.2	97.77	1	97.50	98.50	0.2	6,012	0.00%
2024/02/26	7.3	100.19	6	102.25	99.20	1.3	6,141	0.02%
2024/02/23	1	104.50	1.1	104.10	104.00	-0.1	6,391	0.00%
2024/02/22	4	104.75	2	104.50	105.50	2	6,602	0.03%
2024/02/21	27.2	108.00	8.1	106.88	105.00	19.2	7,258	0.26%
2024/02/20	8.5	108.26	9.2	108.73	108.50	-0.7	7,428	-0.01%
2024/02/19	3	104.50	18.3	104.14	105.50	-15.3	7,523	-0.20%
2024/02/16	1	103.00	4	102.25	103.00	-3	7,920	-0.04%
2024/02/15	5	100.48	3	101.00	101.50	2	8,435	0.02%
2024/02/05	7	100.30	1.2	101.55	99.20	5.8	8,495	0.07%
2024/02/02	10	101.10	22.8	100.25	101.50	-12.8	8,506	-0.15%
2024/02/01	9.1	97.74	2	96.80	96.50	7.1	8,497	0.08%
2024/01/31	12	101.09	11	101.13	99.10	1	8,589	0.01%
2024/01/30	8.1	99.25	0	0.00	99.10	8.1	8,697	0.09%
2024/01/29	0	99.30	1.1	99.29	101.00	-1	8,867	-0.01%
2024/01/26	1.1	100.05	1	101.00	99.80	0.1	8,900	0.00%
2024/01/25	2	100.50	0.1	101.50	100.50	1.9	8,998	0.02%
2024/01/24	7	104.86	4	103.00	102.00	3	8,974	0.03%
2024/01/23	7.1	106.15	7.2	105.54	108.00	-0.1	8,928	0.00%
2024/01/22	3	98.90	0	0.00	100.50	3	8,854	0.03%
2024/01/19	8	97.60	7	97.84	97.60	1	8,852	0.01%
2024/01/18	2	98.00	32	97.13	97.80	-30	8,842	-0.34%
2024/01/17	3	99.87	4	99.53	98.80	-1	8,872	-0.01%
2024/01/16	1	100.50	2	101.50	101.00	-1	8,856	-0.01%
2024/01/15	1	102.50	0	0.00	102.50	1	8,851	0.01%
2024/01/12	1	103.50	1	103.00	103.00	0	8,893	0.00%
2024/01/10	34	104.59	2	105.00	105.00	32	9,070	0.35%
2024/01/09	0	0.00	1	104.00	103.50	-1	9,124	-0.01%
2024/01/08	1	105.00	0	0.00	104.00	1	9,124	0.01%
2024/01/04	1	105.00	1	105.00	106.00	0	9,105	0.00%
2024/01/03	4.1	106.53	4	107.24	106.00	0.1	9,143	0.00%
2024/01/02	6	108.58	2	108.50	107.50	4	9,154	0.04%
2023/12/29	3	111.83	4	112.00	112.50	-1	9,151	-0.01%
2023/12/28	5.1	110.78	4.1	111.85	110.50	1	9,127	0.01%
2023/12/27	17	112.77	14	112.57	113.00	3	9,171	0.03%
2023/12/26	10	109.75	2	110.50	108.50	8	9,062	0.09%
2023/12/25	5	108.60	8	107.81	108.00	-3	9,049	-0.03%
2023/12/22	3	108.67	0	0.00	108.50	3	9,165	0.03%
2023/12/21	13.1	110.65	6	109.00	108.50	7.1	9,157	0.08%
2023/12/20	5	112.40	3.2	112.03	112.50	1.8	9,099	0.02%
2023/12/19	4	111.63	7	111.50	112.50	-3	9,077	-0.03%
2023/12/18	1.1	117.27	1.1	115.55	114.50	0	9,072	0.00%
2023/12/15	3.3	116.22	4.3	114.88	114.00	-1	9,089	-0.01%
2023/12/14	7.1	117.28	6	116.58	116.50	1.1	9,164	0.01%
2023/12/13	4	117.25	0	0.00	116.50	4	9,494	0.04%
2023/12/12	3	117.50	1	117.00	117.50	2	9,528	0.02%
2023/12/11	5.2	120.90	5	119.50	119.50	0.2	9,534	0.00%
2023/12/08	9	121.33	8	121.69	121.50	1	9,510	0.01%
2023/12/07	8.2	122.16	7.1	121.64	121.50	1.1	9,597	0.01%
2023/12/06	24	123.77	22	122.77	122.50	2	9,693	0.02%
2023/12/05	15.2	123.67	26	123.31	123.00	-10.9	9,620	-0.11%
2023/12/04	17.1	126.40	19	124.68	124.00	-1.9	9,548	-0.02%
2023/12/01	36.1	131.09	33.2	127.52	126.50	3	9,487	0.03%
2023/11/30	13.3	131.11	14	129.36	129.00	-0.8	9,439	-0.01%
2023/11/29	42.1	130.49	26.1	130.52	129.00	16	9,273	0.17%
2023/11/28	5.1	127.74	27.8	128.48	132.50	-22.7	8,835	-0.26%
2023/11/27	10	123.70	2.2	123.82	120.50	7.8	8,525	0.09%
2023/11/24	4.1	125.65	9	126.22	125.00	-4.9	8,391	-0.06%
2023/11/22	62	124.46	74	122.54	123.50	-12	8,077	-0.15%
2023/11/21	36.1	119.50	40	119.59	120.00	-3.9	7,731	-0.05%
2023/11/20	57.1	118.46	80	118.64	118.50	-22.9	7,474	-0.31%
2023/11/17	30.1	107.94	49.8	109.97	114.00	-19.7	6,753	-0.29%
2023/11/16	37.5	101.76	47	103.31	104.00	-9.5	6,357	-0.15%
2023/11/15	39.2	100.22	55.2	100.04	101.00	-16	6,083	-0.26%
2023/11/14	28	92.95	55.1	93.89	95.00	-27	5,613	-0.48%
2023/11/13	6	86.45	3	86.86	87.40	3	5,040	0.06%
2023/11/10	1	85.50	2	86.15	86.70	-1	4,932	-0.02%
2023/11/09	8	86.14	14	86.50	86.20	-6	4,887	-0.12%
2023/11/08	2	85.25	9	86.61	85.20	-7	4,798	-0.15%
2023/11/07	9	86.01	14.2	87.24	87.80	-5.2	4,648	-0.11%
2023/11/06	12	84.57	20	84.81	84.60	-8	4,454	-0.18%
2023/11/03	2.1	81.60	4.1	81.76	82.30	-2	4,269	-0.05%
2023/11/02	12.1	82.99	23.5	83.06	82.50	-11.4	4,213	-0.27%
2023/11/01	27	81.23	2	81.65	81.90	25	4,076	0.61%
2023/10/31	12.1	80.74	3	82.90	80.60	9.1	4,025	0.23%
2023/10/30	21	81.97	23.1	81.74	81.60	-2.1	3,916	-0.05%
2023/10/27	8	78.49	5	78.20	77.60	3	3,800	0.08%
2023/10/26	2.2	80.10	10	80.36	78.80	-7.9	3,783	-0.21%
2023/10/25	8	81.51	5	81.94	81.10	3	3,776	0.08%
2023/10/24	3	79.20	1	79.80	79.20	2	3,782	0.05%
2023/10/23	2	80.05	3	80.47	79.40	-1	3,764	-0.03%
2023/10/20	9	80.58	5	80.82	80.70	4	3,753	0.11%
2023/10/19	14.5	81.85	18	82.42	82.00	-3.5	3,700	-0.09%
2023/10/18	9	80.79	9	80.47	79.70	0	3,577	0.00%
2023/10/17	16	79.73	20	80.12	79.50	-4	3,552	-0.11%
2023/10/16	15	78.56	16	79.16	77.00	-1	3,472	-0.03%
2023/10/13	6	79.52	10	79.25	78.60	-4	3,450	-0.12%
2023/10/12	0	0.00	2	79.40	78.70	-2	3,452	-0.06%
2023/10/11	2	80.10	5.1	79.07	78.80	-3.1	3,445	-0.09%
2023/10/06	10	81.29	9	81.42	81.20	1	3,413	0.03%
2023/10/05	1.1	79.90	5.1	79.73	80.90	-4	3,374	-0.12%
2023/10/04	1	78.80	3	79.20	79.20	-2	3,337	-0.06%
2023/10/03	7	78.68	14	79.66	80.50	-7	3,340	-0.21%
2023/10/02	2	75.90	2	75.70	76.40	0	3,217	0.00%
2023/09/28	15.1	76.70	3	76.47	75.60	12	3,210	0.37%
2023/09/27	13.1	79.19	11	77.90	77.80	2.1	3,180	0.07%
2023/09/26	1	79.20	0	0.00	77.40	1	3,067	0.03%
2023/09/25	1	78.80	0	0.00	78.00	1	3,066	0.03%
2023/09/22	13	77.71	2.2	78.60	78.70	10.8	3,059	0.35%
2023/09/21	6.2	79.87	5	78.78	78.70	1.2	3,040	0.04%
2023/09/20	17	80.73	17	79.35	79.10	0	2,972	0.00%
2023/09/19	10	81.84	11	81.26	81.40	-1	2,883	-0.03%
2023/09/18	38	82.48	44.5	82.59	82.30	-6.5	2,756	-0.23%
2023/09/15	13	79.39	12.6	79.59	78.70	0.5	2,391	0.02%
2023/09/14	1.2	77.54	6	78.28	78.40	-4.8	2,341	-0.21%
2023/09/13	3.3	75.68	3.1	76.64	76.90	0.2	2,285	0.01%
2023/09/12	8.1	76.76	1.3	75.97	76.00	6.8	2,250	0.30%
2023/09/11	4	77.62	15	77.87	79.00	-11	2,131	-0.52%
2023/09/08	1.1	74.29	2	73.05	73.60	-0.9	1,974	-0.04%
2023/09/07	4.1	75.32	4	74.68	74.60	0.1	2,002	0.00%
2023/09/06	8	75.41	0	75.00	74.80	8	2,032	0.39%
2023/09/05	30	75.25	29	75.69	75.00	1	1,975	0.05%
2023/09/04	1.1	73.84	2	72.90	73.70	-0.9	1,790	-0.05%
2023/09/01	1.3	72.17	1	73.00	72.00	0.3	1,787	0.02%
2023/08/31	2	71.70	1	72.50	72.40	1	1,793	0.06%
2023/08/30	2	71.05	0	0.00	71.40	2	1,794	0.11%
2023/08/29	0	0.00	1	69.90	70.00	-1	1,791	-0.06%
2023/08/28	2	69.01	2	68.80	68.60	0	1,803	0.00%
2023/08/24	1	70.22	0	0.00	69.80	1	1,872	0.06%
2023/08/23	0	69.30	0	0.00	69.10	0	1,905	0.00%
2023/08/21	0	69.70	0	0.00	69.50	0	1,967	0.00%
2023/08/14	4.1	66.58	4	66.05	65.70	0.1	2,073	0.01%
2023/08/10	0.3	71.80	0	0.00	69.40	0.3	2,148	0.01%
2023/08/09	7	69.59	5	69.84	70.00	2	2,130	0.10%
2023/08/08	0	71.00	0	0.00	70.70	0	2,125	0.00%
2023/08/07	0	71.90	0	0.00	72.00	0	2,154	0.00%
2023/08/04	0.1	71.80	0	0.00	72.10	0.1	2,211	0.00%
2023/08/02	0	72.30	1	72.30	72.10	-1	2,278	-0.04%
2023/08/01	1	73.20	0	0.00	73.00	1	2,412	0.04%
2023/07/31	0	0.00	2	71.90	71.50	-2	2,432	-0.08%
2023/07/28	0.3	73.70	1	73.50	73.10	-0.7	2,435	-0.03%
2023/07/27	6.2	73.18	1	72.50	72.50	5.2	2,419	0.21%
2023/07/26	0	70.00	0	0.00	68.80	0	2,367	0.00%
2023/07/25	2	69.25	0	0.00	69.70	2	2,435	0.08%
2023/07/24	0	70.40	0	0.00	69.80	0	2,434	0.00%
2023/07/21	1.1	71.41	0	0.00	71.90	1.1	2,454	0.05%
2023/07/20	0.1	73.46	0	0.00	72.90	0.1	2,510	0.00%
2023/07/19	7	71.90	0	0.00	70.70	7	2,488	0.28%
2023/07/18	1	70.60	1	71.50	70.50	0	2,520	0.00%
2023/07/17	1	71.02	4	70.98	71.50	-3	2,570	-0.12%
2023/07/14	1	71.00	0	0.00	71.00	1	2,667	0.04%
2023/07/13	1	71.60	10	71.43	71.30	-9	2,744	-0.33%
2023/07/11	0	72.60	0	0.00	71.90	0	2,972	0.00%
2023/07/10	15	72.20	15	72.09	72.00	0	3,122	0.00%
2023/07/07	1.1	75.52	0	0.00	75.40	1.1	3,481	0.03%
2023/07/06	0	77.70	0	0.00	77.50	0	3,683	0.00%
2023/07/05	2	78.00	1	77.50	77.50	1	3,792	0.03%
2023/07/03	0.1	78.05	3	77.40	77.20	-2.9	4,030	-0.07%
2023/06/30	3	78.40	3	78.77	78.40	0	4,018	0.00%
2023/06/29	0	79.50	1	79.10	79.10	-1	4,028	-0.02%
2023/06/28	0	78.60	1	78.30	78.20	-1	4,063	-0.02%
2023/06/27	0	78.80	0	0.00	77.70	0	4,110	0.00%
2023/06/26	1	79.10	1	78.90	78.80	0	4,126	0.00%
2023/06/21	1.1	80.09	0	0.00	80.00	1.1	4,150	0.03%
2023/06/20	1	81.35	1	79.90	79.80	0	4,207	0.00%
2023/06/19	0	82.70	0	0.00	81.90	0	4,287	0.00%
2023/06/16	10	81.50	0	0.00	82.30	10	4,546	0.22%
2023/06/15	3	82.43	1.1	82.10	82.10	1.9	4,682	0.04%
2023/06/14	5	83.58	0	0.00	83.00	5	4,689	0.11%
2023/06/13	2.1	85.62	2	84.75	85.00	0.1	4,690	0.00%
2023/06/12	0.2	85.27	1	85.10	85.50	-0.8	4,682	-0.02%
2023/06/09	1	82.50	3	82.60	82.50	-2	4,657	-0.04%
2023/06/08	5	82.46	1	82.50	82.30	4	4,711	0.09%
2023/06/07	0	0.00	1	84.30	84.50	-1	4,753	-0.02%
2023/06/06	1	82.20	0	0.00	82.10	1	4,774	0.02%
2023/06/05	1	84.90	0	0.00	84.30	1	4,783	0.02%
2023/06/02	3	83.13	3	83.53	83.50	0	4,785	0.00%
2023/06/01	1	83.59	0	0.00	83.20	1	4,809	0.02%
2023/05/31	2	85.15	5	85.12	85.00	-3	4,830	-0.06%
2023/05/30	0	83.40	1	83.30	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	1	83.30	83.70	-1	4,962	-0.02%
2023/05/26	1	82.80	0	0.00	81.70	1	5,002	0.02%
2023/05/25	2	83.70	2	83.25	82.90	0	4,997	0.00%
2023/05/24	0	0.00	1	82.70	83.20	-1	5,067	-0.02%
2023/05/23	2	82.10	3.4	81.68	82.40	-1.4	5,182	-0.03%
2023/05/22	0	0.00	0.7	81.04	81.00	-0.7	5,231	-0.01%
2023/05/19	0	0.00	1.3	80.11	80.10	-1.3	5,370	-0.02%
2023/05/18	0.2	79.00	2	80.00	79.70	-1.8	5,492	-0.03%
2023/05/17	1.5	78.72	5	78.34	78.70	-3.5	5,465	-0.06%
2023/05/16	2.1	77.30	4	76.68	77.10	-1.9	5,439	-0.03%
2023/05/15	10	73.55	11	74.23	74.30	-1	5,379	-0.02%
2023/05/12	0.1	74.30	2	74.10	74.20	-2	5,372	-0.04%
2023/05/11	3.2	75.38	0	0.00	74.10	3.2	5,389	0.06%
2023/05/10	0.1	76.20	3	74.53	75.70	-2.9	5,416	-0.05%
2023/05/09	10	74.59	7	74.13	73.80	3	5,407	0.06%
2023/05/08	10	76.52	5	76.70	76.00	5	5,381	0.09%
2023/05/05	0	0.00	2	78.90	80.50	-2	5,271	-0.04%
2023/05/04	0.1	78.20	0	0.00	78.00	0.1	5,318	0.00%
2023/05/02	1	79.00	1	79.80	79.80	0	5,400	0.00%
2023/04/28	14	81.46	13	80.65	79.10	1	5,442	0.02%
2023/04/27	2.1	78.10	3	77.97	78.90	-0.9	5,371	-0.02%
2023/04/26	1	78.88	0	0.00	78.70	1	5,359	0.02%
2023/04/25	1	79.76	1	79.30	79.00	0	5,334	0.00%
2023/04/24	0	82.70	0.1	81.90	82.20	-0.1	5,277	0.00%
2023/04/21	0.1	83.14	0	0.00	81.50	0.1	5,285	0.00%
2023/04/20	0	83.73	2	83.20	83.20	-2	5,273	-0.04%
2023/04/19	7	85.79	3	85.20	85.10	4	5,294	0.08%
2023/04/18	6	87.78	1	88.00	87.80	5	5,295	0.09%
2023/04/17	3	90.03	3	89.73	89.30	0	5,247	0.00%
2023/04/14	9	89.35	7	90.60	89.40	2	5,271	0.04%
2023/04/13	8.1	88.61	6	88.78	87.80	2.1	5,269	0.04%
2023/04/12	21	91.06	9.4	91.35	91.40	11.6	5,117	0.23%
2023/04/11	7	86.07	16	84.66	86.90	-9	4,723	-0.19%
2023/04/10	2.1	81.40	1	81.50	81.70	1.1	4,506	0.02%
2023/04/07	13.1	82.62	14.1	83.07	83.00	-1	4,459	-0.02%
2023/04/06	0	76.10	0	0.00	78.00	0	4,231	0.00%
2023/03/31	0	77.80	2	77.65	77.50	-2	4,214	-0.05%
2023/03/30	1	77.60	14	77.91	77.50	-13	4,218	-0.31%
2023/03/29	6.1	77.32	4.3	77.13	77.10	1.8	4,226	0.04%
2023/03/28	4	78.88	7	79.66	78.80	-3	4,247	-0.07%
2023/03/27	0	78.50	3	78.93	78.50	-3	4,226	-0.07%
2023/03/24	3.2	78.56	2	78.20	78.50	1.2	4,260	0.03%
2023/03/23	5.1	77.39	3	77.43	77.50	2.1	4,255	0.05%
2023/03/22	17	80.06	5	79.08	78.80	12	4,202	0.29%
2023/03/21	10.1	80.95	14	82.12	80.90	-4	4,105	-0.10%
2023/03/20	1	80.50	16.4	79.18	81.00	-15.4	3,858	-0.40%
2023/03/17	0	0.00	2.1	76.34	76.00	-2.1	3,720	-0.06%
2023/03/16	2	74.70	5	75.42	74.60	-3	3,706	-0.08%
2023/03/15	5.1	76.06	9	76.19	74.70	-3.9	3,719	-0.10%
2023/03/14	3.1	74.81	0	0.00	74.80	3.1	3,704	0.08%
2023/03/13	2	73.89	5	75.34	76.30	-3	3,722	-0.08%
2023/03/10	5	76.45	2	74.70	74.20	3	3,704	0.08%
2023/03/09	0	76.80	2	76.75	76.30	-2	3,732	-0.05%
2023/03/08	2	76.05	2	75.75	76.10	0	3,713	0.00%
2023/03/07	0	76.10	0	0.00	76.10	0	3,711	0.00%
2023/03/06	3	76.50	2	75.90	75.80	1	3,708	0.03%
2023/03/03	3	75.13	1	75.80	75.00	2	3,693	0.05%
2023/03/02	2	75.55	1	76.10	74.70	1	3,712	0.03%
2023/03/01	7	76.46	11.1	76.34	76.90	-4.1	3,645	-0.11%
2023/02/24	0	73.00	0	73.11	71.90	0	3,589	0.00%
2023/02/23	1	74.30	0	0.00	74.20	1	3,562	0.03%
2023/02/22	11.2	73.79	0.1	74.30	73.20	11.1	3,597	0.31%
2023/02/21	3	77.10	3.2	77.56	77.00	-0.2	3,620	-0.01%
2023/02/20	4	74.53	6.1	74.67	75.20	-2.1	3,691	-0.06%
2023/02/17	13	73.25	10.1	73.58	74.00	2.9	4,151	0.07%
2023/02/16	31	71.55	28	71.34	72.60	3	4,027	0.07%
2023/02/15	1	69.67	1	68.50	68.60	0	4,068	0.00%
2023/02/14	0	70.10	0	0.00	69.50	0	4,204	0.00%
2023/02/13	1	69.51	1	69.50	70.30	0	4,815	0.00%
2023/02/10	0	0.00	3	69.90	69.50	-3	5,014	-0.06%
2023/02/09	2	70.60	0	0.00	70.50	2	5,118	0.04%
2023/02/08	2	71.10	2	71.50	71.50	0	5,150	0.00%
2023/02/07	6	70.04	6	69.80	70.70	0	5,122	0.00%
2023/02/06	1	69.00	0.2	69.50	68.80	0.8	5,101	0.02%
2023/02/03	0	69.90	2.4	69.88	69.60	-2.4	5,106	-0.05%
2023/02/02	3	70.16	7.2	70.22	70.30	-4.2	5,155	-0.08%
2023/02/01	3	68.03	2	68.25	68.40	1	5,177	0.02%
2023/01/31	0	65.50	1	66.90	66.90	-1	5,197	-0.02%
2023/01/30	5	64.60	3	64.67	65.50	2	5,194	0.04%
2023/01/17	0	62.80	1	62.70	62.60	-1	5,189	-0.02%
2023/01/13	0	62.80	4.1	62.65	62.40	-4.1	5,404	-0.08%
2023/01/12	1	64.20	1	63.90	63.50	0	5,475	0.00%
2023/01/11	1	64.00	2.3	64.12	64.00	-1.3	5,609	-0.02%
2023/01/10	4	63.55	2.1	63.50	63.40	1.9	5,919	0.03%
2023/01/09	10	64.18	8	64.25	63.50	2	6,065	0.03%
2023/01/06	11	63.05	11	63.15	63.70	0	6,035	0.00%
2023/01/05	0	62.10	1	61.90	61.80	-1	5,979	-0.02%
2023/01/04	12.1	62.97	8	62.90	62.20	4.1	5,993	0.07%
2023/01/03	19.1	61.59	23.3	62.34	62.60	-4.2	5,910	-0.07%
2022/12/30	0	0.00	0.1	58.90	58.60	-0.1	5,788	0.00%
2022/12/29	0	58.10	0	0.00	58.80	0	5,809	0.00%
2022/12/28	0	58.70	1.1	58.63	58.20	-1.1	5,845	-0.02%
2022/12/27	27	61.34	26	61.14	59.80	1	5,866	0.02%
2022/12/26	0.2	59.00	0	0.00	58.70	0.2	5,817	0.00%
2022/12/23	0.1	57.30	1	58.60	59.40	-1	5,829	-0.02%
2022/12/20	4.2	58.73	2	57.40	56.50	2.2	5,857	0.04%
2022/12/19	0.1	59.80	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	1	60.60	0	0.00	60.50	1	5,835	0.02%
2022/12/15	1	62.90	0	0.00	62.60	1	5,786	0.02%
2022/12/14	1	63.20	2	62.90	62.80	-1	5,761	-0.02%
2022/12/12	15	62.53	19	62.40	62.60	-4	5,742	-0.07%
2022/12/07	0	0.00	2.7	64.18	64.30	-2.7	5,716	-0.05%
2022/12/06	2	66.10	10	66.38	66.10	-8	5,696	-0.14%
2022/12/05	13	69.10	3	69.83	68.20	10	5,685	0.18%
2022/12/02	1	67.50	1	68.20	68.00	0	5,654	0.00%
2022/12/01	3	67.70	2	67.50	68.00	1	5,641	0.02%
2022/11/30	1	65.40	0	0.00	65.70	1	5,581	0.02%
2022/11/29	1	64.20	0	0.00	64.30	1	5,610	0.02%
2022/11/25	10	65.65	10	65.20	65.20	0	5,617	0.00%
2022/11/24	6.1	65.73	6.1	65.79	66.10	0	5,615	0.00%
2022/11/23	0	0.00	1	64.40	64.30	-1	5,568	-0.02%
2022/11/22	1	64.00	3	64.47	63.60	-2	5,568	-0.04%
2022/11/21	10.3	66.82	13.1	66.65	65.50	-2.9	5,547	-0.05%
2022/11/18	1	69.26	0	0.00	67.60	1	5,540	0.02%
2022/11/17	7.4	68.98	11	68.71	68.30	-3.6	5,558	-0.07%
2022/11/16	24.1	66.90	21	67.27	69.00	3.1	5,487	0.06%
2022/11/15	16.1	64.63	12	63.97	67.40	4.1	5,320	0.08%
2022/11/14	3.1	67.50	0	0.00	67.50	3.1	4,863	0.06%
2022/11/11	27	77.41	30	76.87	75.00	-3	4,998	-0.06%
2022/11/10	27.1	75.66	26	75.54	75.00	1.1	4,862	0.02%
2022/11/09	123.4	77.90	124.1	78.00	76.80	-0.7	4,819	-0.01%	大買/大賣/
2022/11/08	79	73.55	103.2	73.86	76.50	-24.2	4,351	-0.56%	大賣/
2022/11/07	34.1	69.89	39	69.43	69.60	-4.9	4,334	-0.11%
2022/11/04	10.1	65.67	6	66.27	66.60	4.1	4,277	0.09%
2022/11/03	4	66.95	0.3	67.10	67.00	3.7	4,307	0.09%
2022/11/02	1	68.20	1.1	68.34	67.80	-0.1	4,309	0.00%
2022/11/01	17	68.30	2.3	68.17	68.00	14.7	4,366	0.34%
2022/10/31	2	68.95	4	69.83	68.50	-2	4,354	-0.05%
2022/10/28	8	68.74	0.1	69.80	67.00	7.9	4,338	0.18%
2022/10/27	17.2	72.01	19	71.96	72.90	-1.8	4,307	-0.04%
2022/10/26	3.2	69.11	19	69.94	70.00	-15.9	4,326	-0.37%
2022/10/25	31	69.46	17	69.18	68.60	14	4,422	0.32%
2022/10/24	19.3	71.85	17	70.82	69.50	2.3	4,469	0.05%
2022/10/21	27.3	72.25	28	70.95	69.90	-0.7	4,596	-0.02%
2022/10/20	23.1	73.58	19.3	73.79	74.00	3.8	4,546	0.08%
2022/10/19	12.1	73.35	16	74.11	74.90	-4	4,500	-0.09%
2022/10/18	94.1	73.35	100	73.58	74.00	-5.9	4,386	-0.13%
2022/10/17	52	70.00	50	67.86	70.80	2	4,107	0.05%
2022/10/14	20.1	65.59	22	64.85	65.60	-1.9	3,981	-0.05%
2022/10/13	10	61.41	5	62.62	60.00	5	4,016	0.12%
2022/10/12	1	64.21	0	0.00	65.70	1	4,029	0.03%
2022/10/11	9	65.38	0.3	66.20	65.40	8.7	4,023	0.22%
2022/10/07	6	68.17	8	69.25	67.90	-2	4,017	-0.05%
2022/10/06	16	67.67	28	67.70	68.00	-12	4,013	-0.30%
2022/10/05	20	67.20	20	66.55	67.20	0	4,016	0.00%
2022/10/04	21	64.59	21	64.36	64.80	0	4,013	0.00%
2022/09/30	0	0.00	3.3	58.03	61.00	-3.3	4,083	-0.08%
2022/09/29	1	61.50	1	59.70	59.40	0	4,167	0.00%
2022/09/28	2	60.45	1.1	61.31	59.70	0.9	4,243	0.02%
2022/09/27	1	61.40	1	62.10	62.70	0	4,281	0.00%
2022/09/26	7.2	62.63	0	0.00	60.80	7.2	4,336	0.17%
2022/09/23	1	66.60	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	0.00	1	67.00	67.30	-1	4,441	-0.02%
2022/09/20	5	68.60	5	68.70	68.70	0	4,489	0.00%
2022/09/19	1.2	69.28	0	0.00	68.60	1.2	4,527	0.03%
2022/09/16	5	70.20	5	69.50	69.50	0	4,574	0.00%
2022/09/15	0.4	71.40	0	0.00	71.00	0.4	4,639	0.01%
2022/09/14	10	69.60	10	70.80	71.10	0	4,722	0.00%
2022/09/13	12	71.42	12	71.29	71.10	0	4,779	0.00%
2022/09/12	6	71.17	10	70.70	70.70	-4	4,887	-0.08%
2022/09/08	11	69.15	12	69.81	69.90	-1	4,964	-0.02%
2022/09/07	11	68.81	10	68.30	68.30	1	4,991	0.02%
2022/09/06	6	70.32	5	69.50	69.50	1	4,993	0.02%
2022/09/05	14.1	74.85	14	71.99	71.90	0.1	4,984	0.00%
2022/09/02	23	75.99	25	76.02	76.10	-2	4,963	-0.04%
2022/09/01	11.2	75.67	15	75.11	75.10	-3.8	4,958	-0.08%
2022/08/31	10	74.70	11	76.44	77.00	-1	4,952	-0.02%
2022/08/30	5	74.92	0	0.00	74.90	5	4,964	0.10%
2022/08/29	11	74.61	14	74.88	74.30	-3	4,984	-0.06%
2022/08/26	18	78.26	19	77.46	77.30	-1	4,987	-0.02%
2022/08/25	31	78.31	29	78.58	78.10	2	5,040	0.04%
2022/08/24	13	78.16	12.3	78.11	78.00	0.7	5,252	0.01%
2022/08/23	6	76.33	6	76.98	76.60	0	5,210	0.00%
2022/08/22	12	78.13	17	78.11	77.80	-5	5,185	-0.10%
2022/08/19	4.1	78.52	12.1	78.75	77.90	-8	5,145	-0.16%
2022/08/18	34	77.84	44	78.18	77.80	-10	5,075	-0.20%
2022/08/17	12	75.66	12	75.15	75.10	0	4,915	0.00%
2022/08/16	23.4	77.13	28	76.48	76.00	-4.6	4,912	-0.09%
2022/08/15	43	77.68	47	77.93	78.50	-4	4,862	-0.08%
2022/08/12	104	75.57	100	75.61	75.20	4	4,746	0.08%	大買/
2022/08/11	14	70.84	10	70.85	70.80	4	4,603	0.09%
2022/08/10	13	68.61	12	69.42	70.60	1	4,606	0.02%
2022/08/09	1	68.80	1	69.30	68.90	0	4,544	0.00%
2022/08/08	9	68.27	7	69.29	69.50	2	4,547	0.04%
2022/08/05	10	67.27	0	0.00	67.30	10	4,483	0.22%
2022/08/04	16	66.24	18	66.47	66.70	-2	4,484	-0.04%
2022/08/03	12	67.63	11	67.69	67.70	1	4,456	0.02%
2022/08/02	8.4	67.22	0	0.00	66.60	8.4	4,450	0.19%
2022/08/01	15.1	70.27	24	70.25	69.90	-8.9	4,395	-0.20%
2022/07/29	5.3	74.88	1	75.20	74.10	4.3	4,285	0.10%
2022/07/28	21	78.72	11	76.78	76.60	10	4,233	0.24%
2022/07/27	4	95.73	0	0.00	96.70	4	4,070	0.10%
2022/07/26	5	97.18	0	0.00	96.20	5	4,018	0.12%
2022/07/25	7.2	100.63	7	99.21	99.00	0.2	4,036	0.00%
2022/07/22	8	102.75	16	102.44	101.50	-8	4,072	-0.20%
2022/07/21	4	100.88	9	101.61	102.50	-5	4,139	-0.12%
2022/07/20	8.1	101.07	8	100.88	101.00	0.1	4,284	0.00%
2022/07/19	10	98.10	16	97.88	98.60	-6	4,288	-0.14%
2022/07/18	2.1	93.91	14	93.19	95.60	-11.9	4,245	-0.28%
2022/07/15	23	92.03	13	91.62	92.10	10	4,259	0.24%
2022/07/14	1	87.70	2	91.20	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	1	90.30	89.30	-1	4,230	-0.02%
2022/07/12	3	87.70	1	87.50	86.60	2	4,242	0.05%
2022/07/11	4.1	90.74	3	90.30	90.00	1.1	4,267	0.03%
2022/07/08	52	90.17	50	90.28	90.60	2	4,246	0.05%
2022/07/07	7	85.90	6	86.40	87.80	1	4,192	0.02%
2022/07/06	1	87.10	8	87.58	86.20	-7	4,143	-0.17%
2022/07/04	0.1	83.90	4	84.50	83.70	-4	4,137	-0.10%
2022/07/01	13.1	85.75	1	83.50	81.90	12.1	4,170	0.29%
2022/06/30	5	90.94	4	90.35	90.00	1	4,076	0.02%
2022/06/29	5	93.74	1	95.30	93.80	4	4,020	0.10%
2022/06/28	1.1	95.21	1	95.20	94.70	0.1	3,986	0.00%
2022/06/27	3	96.08	4	97.53	97.10	-1	3,975	-0.02%
2022/06/24	2	94.45	2	93.50	93.70	0	3,952	0.00%
2022/06/23	4	91.60	3	91.47	91.70	1	3,908	0.03%
2022/06/22	4	93.38	0	0.00	91.70	4	3,866	0.10%
2022/06/21	2.1	97.48	4.1	95.55	97.50	-2	3,801	-0.05%
2022/06/20	5.3	96.99	2	95.75	93.60	3.3	3,775	0.09%
2022/06/17	11	102.33	3.6	102.06	102.00	7.4	3,668	0.20%
2022/06/16	6.1	110.25	1	114.50	107.00	5.1	3,615	0.14%
2022/06/15	3	113.67	2	113.00	112.50	1	3,608	0.03%
2022/06/14	1	113.02	4	114.38	116.00	-3	3,636	-0.08%
2022/06/13	3	114.33	2.1	116.00	115.00	0.9	3,650	0.03%
2022/06/10	0.1	116.59	2	116.25	118.00	-1.9	3,665	-0.05%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	1	121.46	3	120.83	118.50	-2	3,680	-0.05%
2022/06/07	0.1	120.50	2.1	120.26	120.00	-2	3,688	-0.05%
2022/06/06	4	118.50	2.1	119.02	119.00	1.9	3,691	0.05%
2022/06/02	10	119.60	10	120.40	119.00	0	3,742	0.00%
2022/06/01	30.2	121.46	23	121.43	121.00	7.2	3,709	0.19%
2022/05/31	2.1	115.00	2	114.50	115.00	0.1	3,485	0.00%
2022/05/30	1	114.00	5	113.90	114.00	-4	3,492	-0.11%
2022/05/27	6.1	111.67	3	111.83	111.50	3.1	3,558	0.09%
2022/05/26	0	0.00	1	111.00	109.50	-1	3,583	-0.03%
2022/05/25	2.2	109.09	0	0.00	110.00	2.2	3,758	0.06%
2022/05/24	2.3	110.57	0	0.00	109.50	2.3	4,117	0.06%
2022/05/23	3	113.00	2	112.50	113.00	1	4,198	0.02%
2022/05/20	51	115.99	1	115.50	115.50	50	4,183	1.20%
2022/05/19	2	115.50	1	117.50	118.50	1	4,166	0.02%
2022/05/18	2	117.00	103	116.94	118.50	-101	4,147	-2.44%	大賣/鉅額交易
2022/05/17	100	115.02	1	114.00	115.00	99	4,103	2.41%
2022/05/16	23	115.80	22	115.32	113.00	1	4,113	0.02%
2022/05/13	1	115.00	1	116.00	115.00	0	4,163	0.00%
2022/05/12	1	116.50	5	115.30	114.50	-4	4,183	-0.10%
2022/05/11	3	115.67	2	115.50	114.50	1	4,171	0.02%
2022/05/10	0	0.00	3	114.33	117.50	-3	4,182	-0.07%
2022/05/09	4.1	113.65	2	116.50	113.00	2.1	4,171	0.05%
2022/05/06	2.1	116.79	2	118.00	117.00	0.1	4,173	0.00%
2022/05/05	3	120.33	3	120.17	119.50	0	4,177	0.00%
2022/05/04	6	118.58	5	118.90	119.00	1	4,159	0.02%
2022/05/03	2	116.99	0	0.00	117.00	2	4,139	0.05%
2022/04/29	18	118.64	10	119.20	116.00	8	4,183	0.19%
2022/04/28	1	113.50	1.1	116.04	115.50	-0.1	4,171	0.00%
2022/04/27	9	114.11	5	115.90	116.00	4	4,117	0.10%
2022/04/26	58.1	121.15	2	119.50	119.00	56.1	4,020	1.40%
2022/04/25	5	116.60	1	119.00	118.50	4	3,885	0.10%
2022/04/22	1	123.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	0	0.00	1	126.00	125.50	-1	3,937	-0.03%
2022/04/20	2.1	122.29	1	122.00	122.50	1.1	3,919	0.03%
2022/04/19	2	121.00	0	0.00	121.00	2	4,027	0.05%
2022/04/18	0	0.00	2	121.50	122.50	-2	4,064	-0.05%
2022/04/15	6	123.92	2	123.00	122.50	4	4,097	0.10%
2022/04/14	1	128.50	2	129.00	129.00	-1	4,152	-0.02%
2022/04/13	2	128.49	0	0.00	128.50	2	4,267	0.05%
2022/04/12	1.1	127.48	0	0.00	128.00	1.1	4,364	0.02%
2022/04/11	2.2	127.83	0	0.00	126.00	2.2	4,512	0.05%
2022/04/08	10	132.35	9	132.89	131.00	1	4,545	0.02%
2022/04/07	9.2	135.61	8	136.94	131.00	1.2	4,502	0.03%
2022/04/06	1	143.06	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0	0.00	1	145.00	145.00	-1	4,538	-0.02%
2022/03/30	1	148.50	0	0.00	148.00	1	4,706	0.02%
2022/03/29	0.1	147.50	0	0.00	148.00	0.1	4,718	0.00%
2022/03/28	0	0.00	2	147.00	147.00	-2	4,760	-0.04%
2022/03/25	2	151.75	1	150.50	149.50	1	4,806	0.02%
2022/03/23	3	152.00	1	152.00	151.50	2	4,982	0.04%
2022/03/22	0	0.00	2	147.25	148.00	-2	5,150	-0.04%
2022/03/21	0.1	151.00	1	151.00	150.00	-1	5,207	-0.02%
2022/03/18	1	148.50	1	148.50	149.00	0	5,238	0.00%
2022/03/17	0.1	147.50	2	148.75	148.00	-1.9	5,245	-0.04%
2022/03/16	2	144.50	3	144.00	145.00	-1	5,277	-0.02%
2022/03/15	0.1	144.50	0	0.00	144.00	0.1	5,332	0.00%
2022/03/11	2	144.75	0	0.00	145.00	2	5,615	0.04%
2022/03/10	2	147.76	2	149.00	148.00	0	5,715	0.00%
2022/03/09	1.1	145.95	1	146.00	146.00	0.1	5,782	0.00%
2022/03/08	3.1	143.37	1.1	147.64	142.50	2	5,897	0.03%
2022/03/07	4.1	149.85	0	0.00	147.00	4.1	5,927	0.07%
2022/03/04	1	154.01	0	0.00	153.00	1	5,994	0.02%
2022/03/03	1.1	156.00	1	156.50	156.00	0.1	6,127	0.00%
2022/03/02	4.1	156.12	6	157.08	156.50	-1.9	6,211	-0.03%
2022/03/01	3	153.17	2	154.00	153.50	1	6,202	0.02%
2022/02/25	16.1	154.67	7	156.00	152.00	9.1	6,280	0.14%
2022/02/24	20.2	156.31	25	157.44	156.00	-4.9	6,265	-0.08%
2022/02/23	7.1	153.57	13	152.12	154.50	-5.9	6,083	-0.10%
2022/02/22	4	146.25	0	0.00	146.00	4	6,358	0.06%
2022/02/21	0	149.00	1	148.50	149.50	-1	7,504	-0.01%
2022/02/18	1.1	147.07	0	0.00	150.00	1.1	8,235	0.01%
2022/02/17	0	0.00	0.5	149.00	149.50	-0.5	8,303	-0.01%
2022/02/16	3.2	148.19	25	148.50	147.50	-21.8	8,404	-0.26%
2022/02/15	6.7	147.01	11	147.95	146.00	-4.3	8,455	-0.05%
2022/02/10	0.2	154.50	0	0.00	153.50	0.2	8,699	0.00%
2022/02/09	1	154.50	3.2	155.83	156.50	-2.2	8,765	-0.02%
2022/02/08	0.1	150.58	1	150.00	153.00	-0.9	8,868	-0.01%
2022/02/07	2.1	146.62	5	143.40	146.50	-2.9	8,910	-0.03%
2022/01/26	3	145.67	2	146.49	145.50	1	8,992	0.01%
2022/01/25	3	146.85	2.4	145.67	145.00	0.7	9,153	0.01%
2022/01/24	3.1	147.36	2	149.00	149.50	1.1	9,426	0.01%
2022/01/21	3.1	150.37	2	150.50	149.50	1.1	9,663	0.01%
2022/01/20	1.1	154.05	1	154.50	154.00	0.1	10,078	0.00%
2022/01/19	2.1	154.79	11	155.05	155.00	-8.9	10,230	-0.09%
2022/01/18	0.1	158.04	2	159.50	155.50	-1.9	10,457	-0.02%
2022/01/17	0	0.00	5	155.40	157.50	-5	10,516	-0.05%
2022/01/14	10.2	150.59	3	151.33	152.00	7.2	10,633	0.07%
2022/01/13	3.1	156.66	0	0.00	155.00	3.1	11,031	0.03%
2022/01/12	6	154.08	1	156.50	156.00	5	11,081	0.05%
2022/01/11	0	0.00	0	161.00	159.00	0	11,147	0.00%
2022/01/10	2.1	160.74	1	161.00	163.50	1.1	11,206	0.01%
2022/01/07	4.3	160.15	6	160.17	159.00	-1.7	11,373	-0.01%
2022/01/06	11.1	163.19	12.1	164.12	163.00	-1	11,458	-0.01%
2022/01/05	8	169.50	6	167.58	167.50	2	11,517	0.02%
2022/01/04	6.1	175.32	7	174.43	172.50	-1	11,520	-0.01%
2022/01/03	14	175.29	2	174.25	176.50	12	11,503	0.10%
2021/12/30	4	171.50	0	0.00	171.50	4	11,577	0.03%
2021/12/29	0	0.00	1.1	172.02	171.00	-1.1	11,897	-0.01%
2021/12/28	3	173.33	1	171.00	171.00	2	12,314	0.02%
2021/12/27	2.1	171.46	5.2	169.86	173.00	-3.1	12,392	-0.03%
2021/12/24	6.1	172.05	2	168.55	167.50	4	12,543	0.03%
2021/12/23	0	0.00	2	171.25	170.50	-2	12,641	-0.02%
2021/12/22	1	174.00	0	0.00	171.00	1	12,757	0.01%
2021/12/21	0	0.00	3	172.00	172.50	-3	12,817	-0.02%
2021/12/20	0.2	171.50	12.2	174.20	170.50	-12	12,865	-0.09%
2021/12/17	1.1	170.50	12.1	170.30	170.00	-11	12,878	-0.09%
2021/12/16	22.2	172.24	12.1	172.83	173.00	10.1	12,975	0.08%
2021/12/15	1	167.50	4	167.00	167.50	-3	12,895	-0.02%
2021/12/14	8.1	161.76	4	163.63	160.50	4.1	12,907	0.03%
2021/12/13	2	166.50	2	167.50	167.00	0	12,940	0.00%
2021/12/10	3.1	166.20	1	165.50	165.50	2.1	13,087	0.02%
2021/12/09	4	172.75	3.1	171.33	169.00	0.9	13,075	0.01%
2021/12/08	4	174.63	4.3	176.29	173.00	-0.3	13,121	0.00%
2021/12/07	40	175.10	14	176.61	173.00	26	13,391	0.19%
2021/12/06	3.1	172.16	4	173.50	172.50	-1	13,493	-0.01%
2021/12/03	2	170.50	1	169.50	170.50	1	13,607	0.01%
2021/12/02	3.1	169.63	3	168.18	166.50	0.1	13,776	0.00%
2021/12/01	5	168.80	8	168.25	169.50	-3	14,020	-0.02%
2021/11/30	15	166.47	7	167.00	166.00	8	14,345	0.06%
2021/11/29	9	158.61	7	157.65	163.50	2	14,557	0.01%
2021/11/26	3.1	163.52	4	167.00	162.50	-1	14,708	-0.01%
2021/11/25	3.3	168.33	1	169.50	168.00	2.3	15,011	0.02%
2021/11/24	6	168.08	6	167.83	169.00	0	15,081	0.00%
2021/11/23	5.3	171.18	6	170.17	169.00	-0.8	15,233	-0.01%
2021/11/22	10	174.95	4.1	175.74	176.50	5.9	15,337	0.04%
2021/11/19	16	176.00	12.2	176.28	172.50	3.8	15,709	0.02%
2021/11/18	83.1	179.36	247.3	175.86	173.50	-164.2	15,879	-1.03%	大賣/鉅額交易
2021/11/17	258.1	170.00	123.5	168.71	171.50	134.6	15,099	0.89%	大買/大賣/鉅額交易
2021/11/16	3.1	156.50	4.1	157.27	156.00	-0.9	14,940	-0.01%
2021/11/15	10	158.60	6	157.17	156.50	4	15,536	0.03%
2021/11/12	6.1	156.00	4	154.38	155.00	2.1	16,770	0.01%
2021/11/11	1	154.50	3	154.83	154.50	-2	16,996	-0.01%
2021/11/10	1.2	154.06	4.2	153.30	152.50	-3	17,198	-0.02%
2021/11/09	7.4	156.09	5	156.00	155.50	2.4	17,489	0.01%
2021/11/08	1.3	151.50	33	151.45	152.00	-31.7	17,513	-0.18%
2021/11/05	36.2	148.42	2	149.75	148.50	34.2	17,807	0.19%
2021/11/04	2.2	146.61	1	144.50	144.50	1.2	18,007	0.01%
2021/11/03	7.1	147.64	3	147.83	148.50	4.1	18,247	0.02%
2021/11/02	10.1	146.98	7.1	147.38	144.00	3	18,473	0.02%
2021/11/01	21.4	153.54	9.7	153.49	150.00	11.8	18,641	0.06%
2021/10/29	13.1	163.79	20.1	163.31	160.00	-7	18,846	-0.04%
2021/10/28	23.1	166.67	19.4	167.23	164.00	3.7	19,154	0.02%
2021/10/27	3.1	156.88	1	157.50	158.50	2.1	19,858	0.01%
2021/10/26	6.4	153.92	7	155.07	152.50	-0.6	20,775	0.00%
2021/10/25	6	145.09	2.1	146.61	149.00	3.9	21,535	0.02%
2021/10/22	7.2	149.11	5	148.50	148.00	2.2	22,191	0.01%
2021/10/21	82.4	158.85	92	158.77	151.00	-9.6	22,793	-0.04%
2021/10/20	15	146.47	2	147.50	147.00	13	23,424	0.06%
2021/10/19	338	144.91	341	145.35	145.50	-3	24,926	-0.01%	大買/大賣/
2021/10/18	0	0.00	2	141.00	143.00	-2	25,500	-0.01%
2021/10/15	8	141.19	6	140.00	141.00	2	25,649	0.01%
2021/10/14	1	135.50	3	138.84	139.00	-2	25,598	-0.01%
2021/10/13	5.1	136.75	6	134.00	134.00	-0.9	25,541	0.00%
2021/10/12	8	141.75	4	139.01	139.00	4	25,547	0.02%
2021/10/08	8	148.00	2.1	143.59	145.00	5.9	25,639	0.02%
2021/10/07	1	144.00	4.3	146.79	147.00	-3.3	25,668	-0.01%
2021/10/06	10.3	142.65	7	144.21	140.00	3.3	25,703	0.01%
2021/10/05	37	148.33	36.5	148.83	150.50	0.5	25,490	0.00%
2021/10/04	2	146.21	1	142.06	139.50	1	25,173	0.00%
2021/10/01	3.1	148.57	1	148.08	148.50	2.1	25,123	0.01%
2021/09/30	0	153.91	2	152.54	155.00	-2	25,106	-0.01%
2021/09/29	7.1	154.67	6	156.25	153.50	1.1	25,212	0.00%
2021/09/28	8	164.88	5	162.40	162.00	3	25,688	0.01%
2021/09/27	8	169.25	1	169.48	168.00	7	25,883	0.03%
2021/09/24	4	165.13	4	164.51	164.00	0	26,181	0.00%
2021/09/23	5	161.70	11	157.19	161.00	-6	26,339	-0.02%
2021/09/22	2.6	161.63	6	161.75	160.50	-3.4	26,604	-0.01%
2021/09/17	1	166.50	2	168.50	169.50	-1	26,950	0.00%
2021/09/16	1	168.00	4	167.50	165.50	-3	27,110	-0.01%
2021/09/15	13.2	166.29	3	166.83	165.00	10.2	27,266	0.04%
2021/09/14	3	177.17	9	176.83	176.50	-6	27,647	-0.02%
2021/09/13	11	179.95	10	179.50	175.00	1	28,072	0.00%
2021/09/10	28.3	182.89	30	184.33	179.00	-1.7	28,528	-0.01%
2021/09/09	36	180.17	24.1	179.42	179.50	12	28,530	0.04%
2021/09/08	14.1	170.98	14	170.97	169.00	0.1	28,671	0.00%
2021/09/07	10	175.10	11	176.77	176.50	-1	29,141	0.00%
2021/09/06	11.2	174.47	19.1	175.02	174.50	-7.9	29,420	-0.03%
2021/09/03	31	182.28	33	183.18	180.50	-2	29,785	-0.01%
2021/09/02	11	189.14	42	194.87	186.00	-31	30,498	-0.10%
2021/09/01	46.3	194.97	0.1	195.33	195.50	46.2	31,476	0.15%
2021/08/31	26.1	192.96	20.1	193.46	191.50	6	32,096	0.02%
2021/08/30	1.2	189.13	6	189.50	189.00	-4.9	32,647	-0.01%
2021/08/27	17.2	190.44	23.1	189.08	190.50	-5.9	33,242	-0.02%
2021/08/26	7.1	190.30	4	191.63	190.50	3.1	34,115	0.01%
2021/08/25	24	189.25	26	193.46	193.50	-2	35,424	-0.01%
2021/08/24	74.2	195.76	69	194.76	190.00	5.2	35,921	0.01%
2021/08/23	51	202.58	57	202.52	202.00	-6	36,217	-0.02%
2021/08/20	60	193.34	54.3	193.21	190.50	5.7	36,492	0.02%
2021/08/19	33.4	199.75	29	197.07	189.50	4.4	36,702	0.01%
2021/08/18	46.2	198.82	29	200.84	208.00	17.2	36,877	0.05%
2021/08/17	11	215.55	4	212.13	207.50	7	37,064	0.02%
2021/08/16	37	226.66	38.5	224.93	221.00	-1.5	37,988	0.00%
2021/08/13	33.1	231.38	31	229.45	224.00	2.1	38,240	0.01%
2021/08/12	4.1	237.67	4	238.50	236.50	0.1	38,758	0.00%
2021/08/11	20	239.47	23	242.52	237.00	-3	39,687	-0.01%
2021/08/10	9	251.73	11	251.55	248.50	-2	39,841	0.00%
2021/08/09	7	257.36	6	254.42	252.00	1	40,193	0.00%
2021/08/06	13	270.31	13	269.73	269.50	0	41,121	0.00%
2021/08/05	15	267.56	15	267.13	265.50	0	41,868	0.00%
2021/08/04	30.5	276.94	26	277.17	274.00	4.5	42,818	0.01%
2021/08/03	90	286.47	92	287.40	282.50	-2	42,779	0.00%
2021/08/02	221.2	292.80	218	293.22	280.00	3.2	42,832	0.01%	大買/大賣/
2021/07/30	180.2	286.43	189	287.08	276.50	-8.8	42,231	-0.02%	大買/大賣/
2021/07/29	177.1	258.71	177	261.16	275.00	0.1	41,722	0.00%	大買/大賣/
2021/07/28	322.1	280.15	364	278.28	261.00	-41.9	41,284	-0.10%	大買/大賣/
2021/07/27	258	283.22	240.3	283.79	290.00	17.7	41,322	0.04%	大買/大賣/
2021/07/26	125.2	283.02	110.2	283.84	276.00	15.1	40,993	0.04%	大買/大賣/
2021/07/23	273.1	260.44	397.3	260.42	270.50	-124.2	40,197	-0.31%	大買/大賣/鉅額交易
2021/07/22	146.2	244.26	34.2	238.93	246.00	112	39,107	0.29%	大買/鉅額交易
2021/07/21	10.1	219.59	12.1	219.39	224.00	-2	38,837	-0.01%
2021/07/20	9	216.78	4	220.24	214.00	5	39,098	0.01%
2021/07/19	4	227.00	14.5	226.99	226.00	-10.5	39,414	-0.03%
2021/07/16	4	224.75	8	225.56	225.50	-4	39,721	-0.01%
2021/07/15	12	221.33	12	222.38	224.50	0	40,297	0.00%
2021/07/14	48	209.23	43	209.01	215.50	5	41,013	0.01%
2021/07/13	16.1	214.31	15	215.67	210.00	1.1	41,311	0.00%
2021/07/12	12.1	223.49	9.1	222.83	221.00	3	42,235	0.01%
2021/07/09	15	221.17	18	221.61	220.50	-3	43,038	-0.01%
2021/07/08	22	227.95	18	228.61	225.00	4	43,962	0.01%
2021/07/07	11	227.59	11	229.86	224.00	0	44,613	0.00%
2021/07/06	17.1	235.30	25	231.86	231.00	-7.9	45,041	-0.02%
2021/07/05	34	236.79	40	237.64	238.50	-6	45,758	-0.01%
2021/07/02	11.1	226.61	16	228.91	228.00	-4.9	45,754	-0.01%
2021/07/01	28	226.66	27	226.83	222.00	1	45,948	0.00%
2021/06/30	18	225.03	21	224.33	226.00	-3	46,289	-0.01%
2021/06/29	22.2	229.81	21	228.98	219.00	1.2	46,999	0.00%
2021/06/28	29	228.02	33	228.80	233.00	-4	46,737	-0.01%
2021/06/25	21	220.60	16	221.41	220.00	5	46,470	0.01%
2021/06/24	19	216.71	15	217.43	217.00	4	46,369	0.01%
2021/06/23	31	220.15	25	220.00	217.50	6	46,246	0.01%
2021/06/22	15.3	214.79	14	212.89	212.50	1.3	45,753	0.00%
2021/06/21	26	212.73	45	213.49	208.00	-19	45,360	-0.04%
2021/06/18	23	226.94	19.6	228.65	222.50	3.4	44,912	0.01%
2021/06/17	12.2	226.76	10	224.55	228.50	2.2	44,681	0.00%
2021/06/16	46.2	233.12	48	234.04	223.00	-1.8	44,410	0.00%
2021/06/15	28	244.09	37	244.36	242.50	-9	43,982	-0.02%
2021/06/11	28	243.59	28	242.71	241.00	0	44,896	0.00%
2021/06/10	85	247.13	148.3	248.77	240.00	-63.3	44,973	-0.14%	大賣/
2021/06/09	312.3	243.64	241.4	243.39	248.00	70.9	44,862	0.16%	大買/大賣/
2021/06/08	136	239.74	133	240.62	230.50	3	44,752	0.01%	大買/大賣/
2021/06/07	128.1	230.89	142	231.67	238.00	-13.9	44,289	-0.03%	大買/大賣/
2021/06/04	433.1	230.27	430	231.40	226.50	3.1	43,743	0.01%	大買/大賣/
2021/06/03	95	225.04	108.2	225.91	230.00	-13.2	43,243	-0.03%	大賣/
2021/06/02	227	228.76	211.4	228.32	216.00	15.6	42,269	0.04%	大買/大賣/
2021/06/01	367.3	229.01	402	229.24	232.50	-34.7	40,906	-0.08%	大買/大賣/
2021/05/31	127.1	206.70	97.4	208.00	211.50	29.7	39,973	0.07%	大買/
2021/05/28	39	204.47	50	205.00	199.50	-11	39,364	-0.03%
2021/05/27	51.1	196.85	54.1	196.53	200.00	-3	39,070	-0.01%
2021/05/26	129	200.62	208.9	202.39	192.50	-79.9	38,520	-0.21%	大買/大賣/
2021/05/25	384	199.11	367.1	198.46	199.50	16.9	37,898	0.04%	大買/大賣/
2021/05/24	266	188.23	423.6	177.04	190.00	-157.6	36,643	-0.43%	大買/大賣/鉅額交易
2021/05/21	334.2	173.58	74	170.31	176.00	260.2	35,838	0.73%	大買/鉅額交易
2021/05/20	34	174.53	30	174.20	169.00	4	35,635	0.01%
2021/05/19	94	173.82	185	170.97	179.00	-91	35,152	-0.26%	大賣/
2021/05/18	159	161.75	73	159.95	163.00	86	34,334	0.25%	大買/
2021/05/17	16.1	153.75	15.7	157.20	148.50	0.5	34,113	0.00%
2021/05/14	56.9	178.02	69	175.65	164.50	-12.2	33,842	-0.04%
2021/05/13	118	167.16	117.1	167.47	171.00	0.9	32,760	0.00%	大買/大賣/
2021/05/12	103.2	162.26	110	160.50	161.00	-6.9	31,940	-0.02%	大買/大賣/
2021/05/11	29.1	165.14	14	169.18	162.50	15.1	30,804	0.05%
2021/05/10	21	188.45	21	186.74	180.50	0	30,623	0.00%
2021/05/07	44.3	181.06	28.2	180.49	183.00	16.1	30,225	0.05%
2021/05/06	46	173.22	41	173.46	171.00	5	29,853	0.02%
2021/05/05	48.1	179.68	45	180.69	172.50	3.1	29,380	0.01%
2021/05/04	123	174.39	159.1	174.60	191.50	-36.1	29,111	-0.12%	大買/大賣/
2021/05/03	26.2	188.77	19	188.66	179.50	7.2	28,545	0.03%
2021/04/29	34.1	201.09	21	199.02	199.00	13.1	28,395	0.05%
2021/04/28	28.1	205.62	47	204.14	201.00	-19	28,586	-0.07%
2021/04/27	61	201.23	18	200.50	195.50	43	28,353	0.15%
2021/04/26	20	196.88	113.2	196.09	196.50	-93.2	28,220	-0.33%	大賣/
2021/04/23	12.2	185.32	10.1	187.78	193.50	2.1	28,108	0.01%
2021/04/22	108	186.25	21	181.90	176.00	87	28,446	0.31%	大買/
2021/04/21	44.1	177.41	54.7	174.82	179.00	-10.6	28,387	-0.04%
2021/04/20	77.2	200.64	44.1	199.97	182.00	33.2	27,900	0.12%
2021/04/19	25.6	201.92	23.9	201.09	198.50	1.7	27,235	0.01%
2021/04/16	104.6	230.67	101.4	230.83	220.50	3.2	27,122	0.01%	大買/大賣/
2021/04/15	31.3	208.80	32	209.44	220.00	-0.7	26,314	0.00%
2021/04/14	133	197.24	139	197.40	200.00	-6	25,679	-0.02%	大買/大賣/
2021/04/13	115.1	208.96	102	209.42	202.50	13.1	24,924	0.05%	大買/大賣/
2021/04/12	39	215.84	45.5	211.56	202.50	-6.5	24,342	-0.03%
2021/04/09	63.1	239.28	60	238.98	225.00	3.1	23,930	0.01%
2021/04/08	79.5	229.89	92.9	229.54	236.50	-13.4	23,464	-0.06%
2021/04/07	30.2	216.52	13.5	216.54	215.00	16.7	23,107	0.07%
2021/04/06	40.2	214.57	52	213.48	218.50	-11.8	22,891	-0.05%
2021/04/01	130.4	192.07	121	192.04	199.00	9.4	22,675	0.04%	大買/大賣/
2021/03/31	12	187.83	1	186.00	181.00	11	22,011	0.05%
2021/03/30	7	180.44	11	184.00	183.50	-4	22,479	-0.02%
2021/03/29	9	169.72	5	174.00	174.00	4	22,643	0.02%
2021/03/26	0	0.00	1	158.50	158.50	-1	23,226	0.00%
2021/03/25	19	145.95	2	150.00	144.50	17	23,434	0.07%
2021/03/24	1	155.00	6.5	151.88	148.00	-5.5	23,608	-0.02%
2021/03/23	1	150.50	9	146.56	152.00	-8	23,801	-0.03%
2021/03/22	31.1	158.94	56	151.05	154.00	-24.9	24,108	-0.10%
2021/03/19	15	152.90	4.1	157.07	159.00	10.9	24,041	0.05%
2021/03/18	33.2	147.77	10	146.95	152.50	23.2	23,912	0.10%
2021/03/17	179	143.11	515.2	143.58	139.00	-336.2	23,843	-1.41%	大買/大賣/鉅額交易
2021/03/16	273.5	146.62	274	146.46	148.50	-0.5	22,616	0.00%	大買/大賣/
2021/03/15	126.1	132.24	145	131.76	135.00	-18.9	21,961	-0.09%	大買/大賣/
2021/03/12	194	117.30	222.1	118.97	123.00	-28.1	21,016	-0.13%	大買/大賣/
2021/03/11	68	109.06	70.1	108.16	112.00	-2.1	19,953	-0.01%
2021/03/10	26	105.13	24.5	104.95	102.00	1.5	19,630	0.01%
2021/03/09	1	97.00	6	99.33	100.00	-5	19,296	-0.03%
2021/03/08	18	99.90	19	98.25	96.10	-1	19,365	-0.01%
2021/03/05	15	98.39	8	99.80	99.20	7	19,397	0.04%
2021/03/04	13	102.19	14	101.89	101.50	-1	19,409	-0.01%
2021/03/03	39	103.11	3	103.67	101.00	36	19,427	0.19%
2021/03/02	18	104.67	18	105.67	104.50	0	19,354	0.00%
2021/02/26	13	101.45	10	100.50	99.80	3	19,082	0.02%
2021/02/25	46	104.50	8.1	106.53	101.00	37.9	18,950	0.20%
2021/02/24	135.3	112.58	33	113.05	106.50	102.3	18,832	0.54%	大買/鉅額交易
2021/02/23	14	110.07	117	110.07	113.50	-103	18,669	-0.55%	大賣/鉅額交易
2021/02/22	287	105.84	283	106.57	109.00	4	18,470	0.02%	大買/大賣/
2021/02/19	4	100.43	5	102.36	99.70	-1	18,188	-0.01%
2021/02/18	10	97.67	10.3	98.46	99.30	-0.3	17,890	0.00%
2021/02/17	45	95.10	44	95.00	94.80	1	17,744	0.01%
2021/02/05	37	89.09	56	88.16	88.30	-19	17,606	-0.11%
2021/02/04	12	84.56	10	84.98	83.10	2	17,491	0.01%
2021/02/03	12	83.76	12	83.81	83.60	0	17,453	0.00%
2021/02/02	16	82.36	5	83.14	81.90	11	17,654	0.06%
2021/02/01	42	80.90	11	82.35	81.60	31	17,735	0.17%
2021/01/29	82	85.91	3	87.33	84.00	79	17,492	0.45%
2021/01/28	4	91.33	132	88.72	88.40	-128	17,286	-0.74%	大賣/鉅額交易
2021/01/27	1	90.40	53	91.24	90.80	-52	17,175	-0.30%
2021/01/26	9	93.11	7.7	92.24	90.80	1.3	17,215	0.01%
2021/01/25	9	96.33	4	97.55	95.60	5	16,996	0.03%
2021/01/22	6.2	100.32	5	99.52	101.00	1.2	17,006	0.01%
2021/01/21	71	95.55	48	95.32	97.90	23	16,945	0.14%
2021/01/20	56.1	101.95	37.3	106.44	98.60	18.8	16,813	0.11%
2021/01/19	45	110.13	42	110.23	109.50	3	16,898	0.02%
2021/01/18	27	108.07	29	108.97	108.50	-2	16,782	-0.01%
2021/01/15	29	111.47	137	107.81	110.50	-108	16,420	-0.66%	大賣/鉅額交易
2021/01/14	153	104.92	109	105.33	106.00	44	15,638	0.28%	大買/大賣/
2021/01/13	102	96.90	102	96.86	96.60	0	15,309	0.00%	大買/大賣/
2021/01/12	36	93.87	78	95.92	93.50	-42	15,066	-0.28%
2021/01/11	25	97.41	23	97.45	98.00	2	14,830	0.01%
2021/01/08	17	92.62	14	93.07	92.90	3	14,485	0.02%
2021/01/07	26	90.15	17	89.66	91.90	9	14,161	0.06%
2021/01/06	24	87.75	19	87.36	86.10	5	13,867	0.04%
2021/01/05	116	88.56	21	88.03	87.90	95	13,629	0.70%	大買/
2021/01/04	33.2	92.29	25	91.58	90.70	8.2	13,423	0.06%
2020/12/31	74	94.52	54	95.59	93.50	20	13,225	0.15%
2020/12/30	26	97.03	25	96.44	95.10	1	12,730	0.01%
2020/12/29	61	100.45	60	100.30	95.50	1	12,492	0.01%
2020/12/28	140	99.27	213	97.94	99.00	-73	12,246	-0.60%	大買/大賣/
2020/12/25	28	89.95	53.4	89.74	91.50	-25.4	11,791	-0.22%
2020/12/24	46	86.95	126.4	86.34	87.50	-80.4	11,465	-0.70%	大賣/
2020/12/23	148	84.43	62.8	84.37	85.00	85.2	10,799	0.79%	大買/
2020/12/22	101	83.40	404.4	80.33	77.50	-303.4	10,442	-2.91%	大買/大賣/鉅額交易
2020/12/21	119	80.31	23.1	78.18	80.80	95.9	9,725	0.99%	大買/
2020/12/18	11	72.10	14	72.89	73.50	-3	9,411	-0.03%
2020/12/17	7	71.77	15.8	70.56	72.20	-8.8	9,180	-0.10%
2020/12/16	12.3	69.56	13	70.42	68.40	-0.7	8,966	-0.01%
2020/12/15	7	68.06	6	68.95	67.70	1	8,530	0.01%
2020/12/14	4	69.15	6	69.23	68.50	-2	8,452	-0.02%
2020/12/11	14	68.56	14	69.48	68.70	0	8,405	0.00%
2020/12/10	23	68.59	16	68.33	67.50	7	8,237	0.08%
2020/12/09	8	69.11	12	67.54	69.90	-4	8,013	-0.05%
2020/12/08	5	66.26	8	65.33	66.50	-3	7,848	-0.04%
2020/12/07	9	64.58	17	64.00	65.10	-8	7,784	-0.10%
2020/12/04	16	64.64	5	67.46	64.80	11	7,756	0.14%
2020/12/03	8	67.29	13	67.62	67.40	-5	7,653	-0.07%
2020/12/02	17	66.85	13	68.05	66.50	4	7,624	0.05%
2020/12/01	3	65.97	7	66.41	65.70	-4	7,342	-0.05%
2020/11/30	4	65.28	5	65.00	66.60	-1	7,166	-0.01%
2020/11/27	6	62.18	3	61.70	62.50	3	6,971	0.04%
2020/11/26	8	61.58	9	61.84	61.90	-1	6,865	-0.01%
2020/11/25	13	59.28	6	61.52	59.10	7	6,848	0.10%
2020/11/24	11	60.92	11	60.69	60.90	0	6,805	0.00%
2020/11/23	11.2	60.19	13	60.32	60.10	-1.8	6,790	-0.03%
2020/11/20	7	59.89	18	59.29	59.80	-11	6,750	-0.16%
2020/11/19	168	59.62	167.5	59.76	58.40	0.5	6,661	0.01%	大買/大賣/
2020/11/18	11	57.75	106	57.24	57.20	-95	6,590	-1.44%	大賣/
2020/11/17	11.1	57.24	29	57.15	57.40	-17.9	6,694	-0.27%
2020/11/16	8	56.66	4	58.18	57.00	4	6,670	0.06%
2020/11/13	24	57.57	28.1	57.13	57.10	-4.1	6,614	-0.06%
2020/11/12	55	56.99	45	58.03	55.00	10	6,515	0.15%
2020/11/11	99.1	55.73	3	56.53	56.30	96.1	6,390	1.50%
2020/11/10	28	56.27	3	56.60	56.30	25	6,437	0.39%
2020/11/09	57	53.27	56.2	52.96	54.80	0.8	6,022	0.01%
2020/11/06	1	50.40	3	49.90	49.90	-2	5,797	-0.03%
2020/11/05	1	50.30	8	49.94	50.30	-7	5,845	-0.12%
2020/11/04	2	49.93	2	50.25	50.40	0	5,846	0.00%
2020/11/03	38	50.28	3	49.80	49.70	35	5,814	0.60%
2020/11/02	10	51.77	5	51.76	52.00	5	5,817	0.09%
2020/10/30	34.3	51.83	4.4	53.65	51.20	29.9	5,847	0.51%
2020/10/29	109	51.41	109.1	51.37	52.50	-0.1	5,939	0.00%	大買/大賣/
2020/10/28	122	50.53	126.9	50.57	51.20	-4.9	5,850	-0.08%	大買/大賣/
2020/10/27	41	49.30	41.7	49.42	48.40	-0.7	5,502	-0.01%
2020/10/26	155	47.08	242.1	46.98	47.00	-87.1	5,212	-1.67%	大買/大賣/
2020/10/14	124	33.60	76	33.60	33.50	48	5,038	0.95%	大買/
2020/10/13	55	33.77	10.7	33.55	33.80	44.3	5,092	0.87%
2020/10/12	32	33.12	0	0.00	32.60	32	5,098	0.63%
2020/10/08	7	33.98	11	33.91	34.15	-4	5,174	-0.08%
2020/10/07	1	33.75	0	0.00	34.00	1	5,338	0.02%
2020/10/06	11	33.70	1	33.55	33.50	10	5,610	0.18%
2020/09/29	10	32.45	15	32.70	32.30	-5	6,154	-0.08%
2020/09/28	5	31.90	5	31.48	31.75	0	6,419	0.00%
2020/09/25	9	31.31	3	31.65	30.55	6	6,892	0.09%
2020/09/24	70	32.26	3	32.30	32.05	67	7,514	0.89%
2020/09/23	0	0.00	1	33.35	33.30	-1	7,630	-0.01%
2020/09/22	10	32.83	0	0.00	33.60	10	7,661	0.13%
2020/09/21	77	33.71	0	0.00	33.40	77	7,659	1.01%
2020/09/18	1	33.35	0	0.00	33.30	1	7,707	0.01%
2020/09/15	1	33.25	28	33.06	33.05	-27	8,308	-0.32%
2020/09/14	0	0.00	1	33.30	33.20	-1	8,419	-0.01%
2020/09/10	2	33.50	13	33.45	32.65	-11	8,504	-0.13%
2020/09/08	2	32.30	2	32.20	32.20	0	8,754	0.00%
2020/09/07	13	32.63	6	32.58	32.35	7	8,899	0.08%
2020/09/03	0	0.00	1	33.10	32.90	-1	9,178	-0.01%
2020/08/31	4	33.53	3	33.10	33.05	1	9,520	0.01%
2020/08/27	0	0.00	42	33.14	32.10	-42	9,829	-0.43%
2020/08/26	7	33.21	14	33.25	33.00	-7	9,797	-0.07%
2020/08/25	2	33.40	0	0.00	33.25	2	9,811	0.02%
2020/08/24	5	33.16	7	33.46	33.20	-2	9,816	-0.02%
2020/08/21	1	33.50	1	33.40	33.45	0	9,858	0.00%
2020/08/20	11	33.34	4	34.23	32.95	7	9,864	0.07%
2020/08/19	36	36.07	3	35.90	35.95	33	9,753	0.34%
2020/08/18	2	37.73	14	37.39	37.05	-12	9,735	-0.12%
2020/08/17	0	0.00	2	36.85	37.30	-2	9,709	-0.02%
2020/08/14	28	36.49	0	0.00	36.40	28	9,816	0.29%
2020/08/13	171	36.65	4	37.80	36.85	167	9,891	1.69%	大買/鉅額交易
2020/08/12	18	37.63	13	37.82	37.95	5	9,990	0.05%
2020/08/11	11	35.99	1	36.70	35.85	10	9,929	0.10%
2020/08/10	14	37.07	4	38.03	37.00	10	10,113	0.10%
2020/08/07	9	37.52	11	37.95	37.90	-2	10,364	-0.02%
2020/08/06	15	37.98	9	38.76	37.50	6	11,129	0.05%
2020/08/05	8	38.18	17	37.81	38.45	-9	11,261	-0.08%
2020/08/04	7	36.99	6	37.18	36.95	1	11,444	0.01%
2020/08/03	12	36.96	6	37.03	37.00	6	11,809	0.05%
2020/07/31	5	37.13	5	37.14	36.85	0	12,486	0.00%
2020/07/30	6	36.81	2	36.78	36.70	4	12,943	0.03%
2020/07/29	0	0.00	2	35.60	35.75	-2	13,194	-0.02%
2020/07/28	18	36.58	14	36.69	35.55	4	13,258	0.03%
2020/07/27	4	36.99	10	37.23	36.70	-6	13,268	-0.05%
2020/07/24	22	37.60	22	38.26	36.00	0	13,356	0.00%
2020/07/23	31	37.90	16	36.90	38.00	15	13,411	0.11%
2020/07/22	10	36.38	15	36.53	36.20	-5	13,559	-0.04%
2020/07/21	1	35.90	14	36.29	36.20	-13	13,699	-0.09%
2020/07/20	1	35.85	1	35.50	35.85	0	13,805	0.00%
2020/07/17	1	36.05	2	35.89	35.45	-1	13,933	-0.01%
2020/07/16	3	36.73	0	0.00	36.30	3	13,969	0.02%
2020/07/15	20	37.26	6	37.01	36.85	14	14,073	0.10%
2020/07/14	3.1	37.96	6	37.79	37.60	-2.9	14,035	-0.02%
2020/07/13	16	38.38	11	37.33	38.35	5	13,921	0.04%
2020/07/10	43	37.77	18	37.37	36.50	25	13,910	0.18%
2020/07/09	37	37.28	17	37.31	37.20	20	13,865	0.14%
2020/07/08	47	38.44	49	38.30	37.60	-2	13,782	-0.01%
2020/07/07	8	36.93	20	36.53	37.05	-12	13,740	-0.09%
2020/07/06	103	38.21	77	38.20	38.05	26	13,518	0.19%	大買/
2020/07/03	18	35.80	28	35.10	36.95	-10	13,152	-0.08%
2020/07/02	1	33.35	9	33.50	33.70	-8	12,618	-0.06%
2020/07/01	0	0.00	10	32.65	32.50	-10	12,526	-0.08%
2020/06/30	16	32.21	4	32.15	32.20	12	12,521	0.10%
2020/06/29	35	32.40	0	0.00	32.10	35	12,586	0.28%
2020/06/24	13	33.55	8	34.03	33.40	5	12,549	0.04%
2020/06/23	11	33.93	37	33.68	34.10	-26	12,422	-0.21%
2020/06/22	4	32.98	11	33.08	32.65	-7	12,237	-0.06%
2020/06/19	1	32.85	3	33.05	32.75	-2	12,203	-0.02%
2020/06/18	1	32.30	1	32.85	32.40	0	12,136	0.00%
2020/06/17	0	32.10	2	32.30	32.15	-2	12,097	-0.02%
2020/06/16	1	32.30	24	32.10	32.15	-23	12,131	-0.19%
2020/06/15	15	32.64	15	33.00	32.30	0	12,122	0.00%
2020/06/12	107	32.34	3	32.40	32.65	104	12,011	0.87%	大買/鉅額交易
2020/06/11	124	32.16	6	32.10	31.65	118	12,006	0.98%	大買/鉅額交易
2020/06/10	6	32.36	6	32.55	32.45	0	11,876	0.00%
2020/06/09	14	32.48	3	32.58	32.45	11	12,063	0.09%
2020/06/08	8	32.44	12	32.52	32.25	-4	12,309	-0.03%
2020/06/05	84	33.00	17	32.84	32.65	67	12,621	0.53%
2020/06/04	10	32.44	4	32.33	32.30	6	12,878	0.05%
2020/06/03	26	32.06	8	31.85	32.20	18	12,993	0.14%
2020/06/02	6	31.08	1	31.10	30.65	5	13,175	0.04%
2020/05/28	1	30.40	5	30.30	30.15	-4	13,487	-0.03%
2020/05/27	0	0.00	0.2	30.60	30.80	-0.2	13,504	0.00%
2020/05/26	1	31.00	2	31.30	30.75	-1	13,571	-0.01%
2020/05/25	2	30.88	0	0.00	30.85	2	13,651	0.01%
2020/05/22	2	31.38	1	31.35	31.10	1	13,957	0.01%
2020/05/21	3	32.20	0	0.00	32.30	3	13,961	0.02%
2020/05/20	3	31.80	5	31.88	32.00	-2	13,923	-0.01%
2020/05/19	0	0.00	8	31.08	31.85	-8	13,972	-0.06%
2020/05/18	0	0.00	17	30.52	30.00	-17	13,885	-0.12%
2020/05/15	6	31.36	0	0.00	31.20	6	14,215	0.04%
2020/05/14	8	31.18	14	30.99	31.15	-6	14,552	-0.04%
2020/05/13	49	30.59	13	30.66	31.60	36	14,457	0.25%
2020/05/12	5	32.03	14	32.11	32.10	-9	13,689	-0.07%
2020/05/11	91	32.21	77	32.10	31.95	14	13,404	0.10%
2020/05/08	7	35.56	3	35.73	35.50	4	13,050	0.03%
2020/05/07	261	36.69	255	36.79	36.50	6	12,651	0.05%	大買/大賣/
2020/05/06	121	35.85	147	35.98	35.00	-26	11,977	-0.22%	大買/大賣/
2020/05/05	22	33.61	47	34.11	33.70	-25	11,439	-0.22%
2020/05/04	18	32.66	17	32.20	32.85	1	11,179	0.01%
2020/04/30	15	32.09	3	31.73	32.20	12	11,116	0.11%
2020/04/29	8	32.36	9	32.43	32.05	-1	11,001	-0.01%
2020/04/28	16	32.40	4	32.25	31.45	12	10,887	0.11%
2020/04/27	9	33.68	11	33.99	33.15	-2	10,629	-0.02%
2020/04/24	9	31.77	6	31.83	32.20	3	10,392	0.03%
2020/04/23	1	30.90	4	30.93	30.90	-3	10,362	-0.03%
2020/04/22	4	29.74	5	30.29	30.15	-1	10,319	-0.01%
2020/04/21	4	31.55	3	31.17	30.15	1	10,212	0.01%
2020/04/20	7	31.97	2	32.60	31.70	5	10,104	0.05%
2020/04/17	3	33.93	2	33.85	33.45	1	10,046	0.01%
2020/04/16	1	32.75	3	33.60	34.05	-2	10,117	-0.02%
2020/04/15	130	35.02	129	35.20	33.00	1	10,158	0.01%	大買/大賣/
2020/04/14	14	32.32	6	32.68	33.40	8	9,868	0.08%
2020/04/13	1	32.00	3	31.47	31.90	-2	9,705	-0.02%
2020/04/10	4	31.89	0	0.00	31.35	4	9,633	0.04%
2020/04/09	70	30.92	73	31.28	31.40	-3	9,501	-0.03%
2020/04/08	7	30.06	3	30.60	30.75	4	9,417	0.04%
2020/04/07	40	29.99	39	29.98	30.00	1	9,309	0.01%
2020/04/06	1	28.25	4	28.19	28.40	-3	9,176	-0.03%
2020/04/01	1	28.25	0.1	28.10	28.10	1	9,128	0.01%
2020/03/31	2	28.63	2	28.28	28.30	0	9,101	0.00%
2020/03/30	1	26.90	1	28.20	28.90	0	9,008	0.00%
2020/03/27	1	27.70	1	27.25	27.10	0	8,949	0.00%
2020/03/26	0	0.00	3	27.63	27.95	-3	8,942	-0.03%
2020/03/25	2	27.35	0	0.00	26.70	2	8,942	0.02%
2020/03/23	1	25.90	0	0.00	25.65	1	8,837	0.01%
2020/03/20	2	26.45	2	26.35	26.65	0	8,873	0.00%
2020/03/19	2	25.33	3	25.42	25.10	-1	8,813	-0.01%
2020/03/18	23	28.01	21	28.19	27.10	2	8,750	0.02%
2020/03/17	2	26.70	6	27.11	27.25	-4	8,738	-0.05%
2020/03/16	2.1	27.15	3	27.40	26.30	-1	8,655	-0.01%
2020/03/13	16	26.15	15	26.52	26.65	1	8,542	0.01%
2020/03/12	32	30.22	31.1	30.43	28.95	0.9	8,308	0.01%
2020/03/11	12	32.70	11	33.11	32.15	1	8,032	0.01%
2020/03/10	273	31.72	315.1	31.80	31.15	-42.1	7,669	-0.55%	大買/大賣/
2020/03/09	53	30.55	14	30.95	30.50	39	7,272	0.54%
2020/03/06	48	32.93	62.1	32.77	33.05	-14.1	7,047	-0.20%
2020/03/05	0	0.00	2	31.08	31.00	-2	6,669	-0.03%
2020/03/04	2	30.35	1	30.05	30.65	1	6,657	0.02%
2020/03/03	3	30.90	0	0.00	31.05	3	6,666	0.05%
2020/03/02	0	0.00	3	30.30	30.15	-3	6,555	-0.05%
2020/02/27	1	29.60	2	29.53	30.40	-1	6,519	-0.02%
2020/02/26	5	29.91	6	30.10	30.15	-1	6,680	-0.01%
2020/02/25	60	31.46	58	31.59	29.35	2	6,769	0.03%
2020/02/24	2.1	31.45	1	31.70	31.70	1.1	6,480	0.02%
2020/02/21	12	31.47	11	31.48	31.55	1	6,512	0.02%
2020/02/20	30	31.58	27	31.29	31.30	3	6,546	0.05%
2020/02/19	7	31.54	4	31.69	31.80	3	6,446	0.05%
2020/02/18	92	31.53	122	31.44	31.60	-30	6,342	-0.47%	大賣/
2020/02/17	425	30.30	494.1	30.29	31.20	-69.1	6,005	-1.15%	大買/大賣/
2020/02/14	86	28.27	14	27.22	28.40	72	5,467	1.32%
2020/02/13	2	26.30	4	26.28	26.30	-2	5,214	-0.04%
2020/02/12	60	25.76	88	25.87	26.05	-28	5,171	-0.54%
2020/02/11	0	0.00	7	24.79	24.80	-7	5,261	-0.13%
2020/02/10	7	24.39	7	24.66	24.30	0	5,357	0.00%
2020/02/07	21	25.25	10	24.80	24.80	11	5,375	0.20%
2020/02/06	22	25.74	10	25.50	25.55	12	5,398	0.22%
2020/02/05	4	25.69	1	25.80	25.45	3	5,485	0.05%
2020/02/04	0	0.00	18	25.79	26.20	-18	5,467	-0.33%
2020/02/03	19	24.80	3	25.00	25.15	16	5,465	0.29%
2020/01/31	3	26.23	5	25.95	25.50	-2	5,467	-0.04%
2020/01/30	40	25.41	54	25.66	25.75	-14	5,524	-0.25%
2020/01/20	29	27.57	54	27.83	27.50	-25	5,616	-0.45%
2020/01/17	86	27.30	75	27.21	27.55	11	5,571	0.20%
2020/01/16	26	26.63	36	26.42	26.70	-10	5,429	-0.18%
2020/01/15	29	25.90	15	25.98	26.00	14	5,297	0.26%
2020/01/14	2	25.30	11	25.63	25.65	-9	5,214	-0.17%
2020/01/13	11	25.15	0	0.00	25.40	11	5,169	0.21%
2020/01/10	7	25.11	14	25.41	25.60	-7	5,054	-0.14%
2020/01/09	37	24.62	102	23.87	24.85	-65	4,879	-1.33%	大賣/
2020/01/08	35	22.91	3	22.85	22.90	32	4,753	0.67%
2020/01/07	5	22.68	0	0.00	22.65	5	4,783	0.10%
2020/01/06	7	23.23	9	23.70	22.90	-2	4,749	-0.04%
2020/01/03	9	23.75	25	24.13	23.75	-16	4,703	-0.34%
2020/01/02	20	24.00	20	24.00	24.00	0	4,685	0.00%
2019/12/31	28	23.80	8	23.90	23.80	20	4,664	0.43%
2019/12/30	8	23.75	18	23.82	23.75	-10	4,636	-0.22%
2019/12/27	17	23.70	15	23.70	23.70	2	4,633	0.04%
2019/12/26	15	23.65	15	23.60	23.65	0	4,622	0.00%
2019/12/25	20	23.50	30	23.58	23.50	-10	4,604	-0.22%
2019/12/24	20	23.40	20	23.40	23.40	0	4,607	0.00%
2019/12/23	40	23.46	21	23.48	23.40	19	4,582	0.41%
2019/12/20	22	24.43	25	24.35	24.15	-3	4,497	-0.07%
2019/12/19	10	25.10	19	24.91	25.00	-9	4,424	-0.20%
2019/12/18	28	24.75	23	24.62	24.75	5	4,409	0.11%
2019/12/17	15	24.59	0	0.00	24.40	15	4,394	0.34%
2019/12/16	10	25.13	19	24.99	24.90	-9	4,326	-0.21%
2019/12/13	5	24.77	0	0.00	24.70	5	4,325	0.12%
2019/12/12	44	25.26	53	25.50	25.25	-9	4,300	-0.21%
2019/12/11	59	25.60	46	26.08	25.25	13	4,192	0.31%
2019/12/10	1	25.80	1	26.00	26.00	0	4,130	0.00%
2019/12/09	4	25.60	7	25.69	25.60	-3	4,095	-0.07%
2019/12/06	30	25.52	33	25.89	25.50	-3	4,059	-0.07%
2019/12/05	51	25.88	52	26.29	25.75	-1	4,015	-0.02%
2019/12/04	82	26.35	92	26.47	26.25	-10	3,948	-0.25%
2019/12/03	101	26.39	94	26.27	26.50	7	3,903	0.18%	大買/
2019/12/02	50	25.79	42	25.80	25.80	8	3,803	0.21%
2019/11/29	55	26.25	35	26.41	26.20	20	3,779	0.53%
2019/11/28	38	26.25	44	26.22	26.30	-6	3,710	-0.16%
2019/11/27	15	25.94	43	25.63	26.10	-28	3,641	-0.77%
2019/11/26	44	25.67	1	25.70	25.70	43	3,573	1.20%
2019/11/25	12	25.75	12	25.91	25.80	0	3,521	0.00%
2019/11/22	114	25.50	119	25.62	25.50	-5	3,237	-0.15%	大買/大賣/
2019/11/21	7	24.81	10	24.98	25.00	-3	3,016	-0.10%
2019/11/20	2	24.75	12	24.62	24.75	-10	2,943	-0.34%
2019/11/19	26	24.77	12	25.28	23.85	14	2,829	0.49%
2019/11/18	5	24.78	10	24.61	24.80	-5	2,650	-0.19%
2019/11/15	6	23.88	9	24.15	24.05	-3	2,588	-0.12%
2019/11/14	11	23.91	13	23.72	23.55	-2	2,534	-0.08%
2019/11/13	3	24.97	4	25.01	24.80	-1	2,443	-0.04%
2019/11/12	0	0.00	1	24.80	24.95	-1	2,389	-0.04%
2019/11/11	6	24.70	6	24.69	24.15	0	2,359	0.00%
2019/11/08	22	25.03	36	25.32	24.90	-14	2,305	-0.61%
2019/11/07	40	24.61	44.1	24.78	25.00	-4.1	2,208	-0.19%
2019/11/06	8	23.96	3	24.40	24.05	5	2,100	0.24%
2019/11/05	9	23.88	6	24.18	24.00	3	2,055	0.15%
2019/11/04	3	24.15	5	24.48	24.00	-2	2,008	-0.10%
2019/11/01	1	24.30	7	24.05	24.10	-6	1,906	-0.31%
2019/10/31	10	23.75	3	24.45	23.80	7	1,885	0.37%
2019/10/30	3	23.50	10	23.86	23.90	-7	1,832	-0.38%
2019/10/29	18	23.94	1	23.75	23.40	17	1,786	0.95%
2019/10/28	6	24.14	26	24.47	24.90	-20	1,648	-1.21%
2019/10/25	1	22.70	16	22.81	22.95	-15	1,460	-1.03%
2019/10/24	0	0.00	3	22.50	22.50	-3	1,461	-0.21%
2019/10/22	1	22.70	0	0.00	22.60	1	1,511	0.07%
2019/10/15	1	22.30	5	22.40	22.20	-4	1,518	-0.26%
2019/10/14	0	0.00	5	22.00	21.85	-5	1,489	-0.34%
2019/10/03	1	21.60	5	21.70	21.65	-4	1,559	-0.26%
2019/09/26	1	21.95	0	0.00	21.65	1	1,575	0.06%
2019/09/25	5	21.60	2	21.65	21.55	3	1,605	0.19%
2019/09/24	5	21.90	0	0.00	21.85	5	1,616	0.31%
2019/09/20	9	21.72	12	22.00	22.10	-3	1,591	-0.19%
2019/09/19	0	0.00	1	21.80	21.70	-1	1,579	-0.06%
2019/09/18	15	21.85	3	22.05	21.80	12	1,571	0.76%
2019/09/17	10	22.43	0	0.00	22.05	10	1,556	0.64%
2019/09/11	5	22.80	0	0.00	22.75	5	1,599	0.31%
2019/09/05	3	23.20	5	23.40	23.30	-2	1,625	-0.12%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	14	23.46	9	23.66	23.40	5	1,656	0.30%
2019/09/02	0	0.00	6	23.34	23.75	-6	1,629	-0.37%
2019/08/30	5	23.00	5	23.25	22.75	0	1,586	0.00%
2019/08/29	5	22.90	5	23.20	22.85	0	1,557	0.00%
2019/08/28	0	0.00	5	22.65	22.75	-5	1,547	-0.32%
2019/08/27	0	0.00	5	22.20	22.20	-5	1,558	-0.32%
2019/08/26	10	22.03	0	0.00	21.85	10	1,580	0.63%
2019/08/22	0	0.00	19	22.57	22.50	-19	1,620	-1.17%
2019/08/21	0	0.00	1	22.55	22.75	-1	1,628	-0.06%
2019/08/20	1	22.40	0	0.00	22.25	1	1,643	0.06%
2019/08/19	1	22.40	1	22.40	22.40	0	1,664	0.00%
2019/08/16	23	22.35	6	22.64	22.70	17	1,727	0.98%
2019/08/15	5	21.30	10	21.63	22.00	-5	1,731	-0.29%
2019/08/13	1	21.75	3	21.73	21.80	-2	1,833	-0.11%
2019/08/12	5	22.10	11	22.20	22.10	-6	1,854	-0.32%
2019/08/08	1	21.30	0	0.00	21.20	1	1,850	0.05%
2019/08/07	2	21.30	0	0.00	21.10	2	1,867	0.11%
2019/08/06	7	20.24	0	0.00	21.05	7	1,905	0.37%
2019/08/05	5	21.65	5	21.65	21.20	0	1,954	0.00%
2019/08/02	5	22.55	1	22.10	22.05	4	1,976	0.20%
2019/07/30	5	22.80	5	23.20	22.95	0	2,082	0.00%
2019/07/29	8	22.89	13	22.80	22.80	-5	2,095	-0.24%
2019/07/26	12	23.65	0	0.00	23.60	12	2,056	0.58%
2019/07/25	2	23.80	10	23.90	23.95	-8	2,047	-0.39%
2019/07/24	0	0.00	10	23.23	23.30	-10	2,018	-0.50%
2019/07/23	5	23.00	10	23.20	23.15	-5	2,126	-0.24%
2019/07/19	1	22.90	0	0.00	22.65	1	2,388	0.04%
2019/07/18	10	22.93	5	22.95	22.65	5	2,443	0.20%
2019/07/16	0	0.00	6	23.52	23.65	-6	2,784	-0.22%
2019/07/12	6	23.96	5	24.00	23.85	1	2,868	0.03%
2019/07/11	4	23.90	5	24.20	23.75	-1	2,904	-0.03%
2019/07/10	1	23.75	2	23.63	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	1	23.60	23.65	-1	2,993	-0.03%
2019/07/03	5	23.50	2	23.60	23.45	3	3,404	0.09%
2019/07/02	0	0.00	5	23.95	24.10	-5	3,462	-0.14%
2019/07/01	0	0.00	5	23.90	23.70	-5	3,454	-0.14%
2019/06/27	0	0.00	10	23.33	23.25	-10	3,518	-0.28%
2019/06/26	7	23.00	6	23.25	22.90	1	3,543	0.03%
2019/06/25	10	23.05	0	0.00	23.00	10	3,599	0.28%
2019/06/24	0	0.00	16	23.38	23.45	-16	3,665	-0.44%
2019/06/21	5	22.95	0	0.00	23.10	5	3,737	0.13%
2019/06/20	10	22.90	12	23.10	23.30	-2	3,805	-0.05%
2019/06/19	6	22.80	0	0.00	22.80	6	4,080	0.15%
2019/06/18	5	22.65	5	23.00	22.60	0	4,151	0.00%
2019/06/17	6	22.14	9	22.36	22.60	-3	4,312	-0.07%
2019/06/14	13	22.63	5	22.85	22.50	8	4,553	0.18%
2019/06/13	6	22.50	11	22.66	22.50	-5	4,880	-0.10%
2019/06/12	10	22.32	12	22.53	22.50	-2	4,912	-0.04%
2019/06/11	2	21.85	0	0.00	21.90	2	4,886	0.04%
2019/06/10	2	21.80	1	21.70	21.60	1	4,884	0.02%
2019/06/04	0	0.00	5	21.90	21.70	-5	4,887	-0.10%
2019/06/03	2	21.48	1	21.85	21.65	1	4,882	0.02%
2019/05/31	2	21.45	1	21.40	21.40	1	4,881	0.02%
2019/05/30	0	0.00	5	21.00	21.40	-5	4,900	-0.10%
2019/05/29	5	19.90	5	20.20	20.30	0	4,876	0.00%
2019/05/27	5	20.20	0	0.00	20.30	5	5,023	0.10%
2019/05/24	10	21.05	1	21.20	20.95	9	5,067	0.18%
2019/05/23	1	21.40	5	21.60	21.25	-4	5,040	-0.08%
2019/05/22	0	0.00	2	20.70	20.55	-2	4,973	-0.04%
2019/05/21	7	19.73	5	20.05	20.60	2	4,972	0.04%
2019/05/20	5	20.85	20	21.01	20.65	-15	4,902	-0.31%
2019/05/17	11	21.81	1	22.80	21.60	10	4,992	0.20%
2019/05/16	5	22.60	25	22.61	22.45	-20	5,076	-0.39%
2019/05/15	0	0.00	5	22.55	22.40	-5	5,052	-0.10%
2019/05/14	25	21.74	5	21.65	22.05	20	5,089	0.39%
2019/05/13	11	22.39	2	22.38	22.05	9	5,062	0.18%
2019/05/10	10	23.10	10	23.53	23.20	0	5,029	0.00%
2019/05/09	10	23.63	0	0.00	23.20	10	5,053	0.20%
2019/05/08	5	24.00	5	24.35	24.10	0	5,019	0.00%
2019/05/07	0	0.00	5	24.60	24.45	-5	5,027	-0.10%
2019/05/06	5	24.40	10	24.60	24.30	-5	5,004	-0.10%
2019/05/02	2	24.85	5	25.03	24.85	-3	5,002	-0.06%
2019/04/30	0	0.00	1	24.85	25.15	-1	4,988	-0.02%
2019/04/29	17	25.52	1	25.25	24.95	16	4,995	0.32%
2019/04/26	64	26.13	19	26.38	26.50	45	4,899	0.92%
2019/04/25	5	25.70	17	26.04	26.40	-12	4,713	-0.25%
2019/04/24	12	25.66	1	25.95	25.70	11	4,724	0.23%
2019/04/23	8	26.21	30	26.12	26.20	-22	4,795	-0.46%
2019/04/22	59	26.03	53	26.04	26.50	6	4,687	0.13%
2019/04/19	1	24.30	13	24.56	24.80	-12	4,529	-0.26%
2019/04/18	5	23.75	1	24.55	24.00	4	4,587	0.09%
2019/04/17	6	24.73	6	24.94	24.65	0	4,558	0.00%
2019/04/16	7	24.69	0	0.00	24.60	7	4,542	0.15%
2019/04/15	4	25.48	2	25.35	25.30	2	4,502	0.04%
2019/04/12	5	25.40	11	25.85	25.40	-6	4,497	-0.13%
2019/04/11	36	25.65	4	25.60	25.60	32	4,521	0.71%
2019/04/10	3	26.12	36	26.18	26.35	-33	4,474	-0.74%
2019/04/09	29	25.03	0	0.00	25.70	29	4,267	0.68%
2019/04/08	13	25.52	7	25.87	25.45	6	4,219	0.14%
2019/04/03	11	25.06	5	25.15	25.05	6	4,227	0.14%
2019/04/02	11	25.16	16	25.33	25.35	-5	4,248	-0.12%
2019/04/01	0	0.00	1	25.10	24.65	-1	4,283	-0.02%
2019/03/29	0	0.00	13	24.94	24.80	-13	4,284	-0.30%
2019/03/28	11	24.32	13	24.47	24.55	-2	4,338	-0.05%
2019/03/27	14	25.26	2	25.20	25.20	12	4,472	0.27%
2019/03/26	5	26.39	9	26.33	25.80	-4	4,726	-0.08%
2019/03/25	7	25.72	4	25.89	26.00	3	4,815	0.06%
2019/03/22	11	26.53	22	26.53	26.50	-11	4,912	-0.22%
2019/03/21	27	25.36	28	25.09	25.05	-1	4,949	-0.02%
2019/03/20	17	25.50	13	26.00	25.10	4	4,913	0.08%
2019/03/19	13	24.82	14	25.20	25.25	-1	4,776	-0.02%
2019/03/18	3	24.45	22	23.71	24.60	-19	4,557	-0.42%
2019/03/15	1	22.25	0	0.00	22.40	1	4,322	0.02%
2019/03/12	0	22.00	1	22.20	21.95	-1	4,451	-0.02%
2019/03/08	5	21.50	5	21.70	21.65	0	4,549	0.00%
2019/03/07	0	0.00	7	21.89	21.80	-7	4,614	-0.15%
2019/03/05	2	22.35	0	0.00	22.35	2	4,644	0.04%
2019/03/04	1	22.05	0	0.00	22.10	1	4,609	0.02%
2019/02/27	1	22.10	5	21.40	22.05	-4	4,585	-0.09%
2019/02/25	10	21.95	1	22.15	21.85	9	4,419	0.20%
2019/02/20	0	0.00	1	21.55	21.50	-1	4,351	-0.02%
2019/02/19	0	0.00	37	21.60	21.50	-37	4,357	-0.85%
2019/02/18	0	0.00	1	21.65	21.65	-1	4,349	-0.02%
2019/02/15	7	21.52	4	21.50	21.25	3	4,246	0.07%
2019/02/14	0	0.00	1	23.50	23.60	-1	4,145	-0.02%
2019/02/13	3	23.45	3	23.55	23.60	0	4,144	0.00%
2019/02/12	1	23.20	0	0.00	23.20	1	4,088	0.02%
2019/02/11	1	23.15	0	0.00	23.20	1	4,110	0.02%
2019/01/30	0	0.00	31	22.95	22.65	-31	4,084	-0.76%
2019/01/29	1	22.85	0	0.00	22.90	1	4,035	0.02%
2019/01/28	3	22.83	8	22.80	22.90	-5	4,025	-0.12%
2019/01/25	0	0.00	32	22.25	22.25	-32	3,993	-0.80%
2019/01/24	1	22.45	5	22.20	22.10	-4	4,006	-0.10%
2019/01/21	21	22.21	1	22.20	21.90	20	3,978	0.50%
2019/01/18	1	21.95	0	0.00	22.05	1	3,976	0.03%
2019/01/17	41	21.94	2	21.98	21.85	39	3,997	0.98%
2019/01/16	5	22.00	1	21.70	21.70	4	4,009	0.10%
2019/01/15	11	21.87	0	0.00	21.70	11	3,967	0.28%
2019/01/14	1	22.30	0	0.00	22.30	1	3,834	0.03%
2019/01/11	0	0.00	0.5	22.80	22.70	-0.5	3,793	-0.01%
2019/01/10	10	22.66	5	22.95	22.90	5	3,735	0.13%
2019/01/09	0	0.00	3	24.33	24.30	-3	3,626	-0.08%
2019/01/08	0	0.00	2	24.20	24.10	-2	3,594	-0.06%
2019/01/07	0	0.00	3	24.13	24.10	-3	3,565	-0.08%
2019/01/04	14	24.20	0	0.00	24.05	14	3,541	0.40%
2019/01/03	15	25.27	0	0.00	24.80	15	3,535	0.42%
2019/01/02	12	26.02	0	0.00	25.90	12	3,478	0.35%
2018/12/28	2	26.65	3	26.78	26.75	-1	3,437	-0.03%
2018/12/27	5	26.43	5	26.72	26.35	0	3,434	0.00%
2018/12/26	8	26.90	5	27.03	26.00	3	3,398	0.09%
2018/12/25	3	27.50	3	27.32	27.35	0	3,315	0.00%
2018/12/24	6	28.78	15	29.05	28.45	-9	3,268	-0.28%
2018/12/22	10	27.95	3	28.25	28.25	7	3,174	0.22%
2018/12/21	12	28.00	9	27.82	28.25	3	3,155	0.10%
2018/12/20	29	28.75	21	29.31	27.85	8	3,073	0.26%
2018/12/19	111	29.66	116	29.68	29.30	-5	2,877	-0.17%	大買/大賣/
2018/12/18	12	28.74	13	28.77	28.25	-1	2,555	-0.04%
2018/12/17	8	28.51	2	28.10	28.10	6	2,408	0.25%
2018/12/14	46	27.82	55	27.88	29.00	-9	2,227	-0.40%
2018/12/13	9	26.90	25	26.66	26.60	-16	1,878	-0.85%
2018/12/12	10	25.95	10	26.35	26.00	0	1,835	0.00%
2018/12/11	1	25.40	1	25.70	25.75	0	1,795	0.00%
2018/12/10	31	25.16	10	25.08	24.85	21	1,772	1.18%
2018/12/07	2	27.45	21	26.47	27.45	-19	1,673	-1.14%
2018/12/06	15	25.78	5	26.45	25.55	10	1,568	0.64%
2018/12/05	0	0.00	3	26.23	26.30	-3	1,527	-0.20%
2018/12/04	5	26.85	8	26.99	26.85	-3	1,524	-0.20%
2018/12/03	11	26.59	16	26.31	26.85	-5	1,576	-0.32%
2018/11/29	6	25.06	6	25.42	24.90	0	1,470	0.00%
2018/11/28	0	0.00	1	25.05	25.25	-1	1,438	-0.07%
2018/11/27	1	24.30	5	24.40	24.40	-4	1,422	-0.28%
2018/11/26	0	0.00	5	23.85	23.60	-5	1,433	-0.35%
2018/11/23	5	23.20	0	0.00	23.20	5	1,483	0.34%
2018/11/22	5	23.75	0	0.00	23.45	5	1,496	0.33%
2018/11/21	0	0.00	3	24.10	24.10	-3	1,510	-0.20%
2018/11/16	6	24.95	4	24.95	24.90	2	1,603	0.12%
2018/11/14	1	24.60	1	24.80	25.00	0	1,551	0.00%
2018/11/12	2	24.60	5	24.40	24.55	-3	1,600	-0.19%
2018/11/09	6	23.81	0	0.00	24.00	6	1,605	0.37%
2018/11/08	0	0.00	10	24.18	24.15	-10	1,619	-0.62%
2018/11/07	0	0.00	2	23.55	23.55	-2	1,622	-0.12%
2018/11/06	4	23.68	0	0.00	23.30	4	1,674	0.24%
2018/11/05	10	23.83	10	23.86	23.85	0	1,686	0.00%
2018/11/01	0	0.00	5	23.30	23.30	-5	1,669	-0.30%
2018/10/31	5	22.80	5	23.00	22.60	0	1,644	0.00%
2018/10/24	0	0.00	3	23.23	23.35	-3	1,583	-0.19%
2018/10/23	4	22.85	4	23.03	22.45	0	1,559	0.00%
2018/10/17	0	0.00	2	21.30	21.35	-2	1,550	-0.13%
2018/10/12	1	20.50	0	0.00	20.40	1	1,569	0.06%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/10/09	0	0.00	1	23.85	23.40	-1	1,529	-0.07%
2018/10/05	5	24.30	0	0.00	24.15	5	1,529	0.33%
2018/10/03	8	24.91	8	25.18	24.95	0	1,600	0.00%
2018/10/02	5	24.80	0	0.00	24.80	5	1,610	0.31%
2018/09/28	0	0.00	11	25.30	25.45	-11	1,625	-0.68%
2018/09/21	5	24.80	0	0.00	24.40	5	1,710	0.29%
2018/09/20	5	24.45	11	24.94	25.05	-6	1,684	-0.36%
2018/09/19	0	0.00	2	25.08	24.85	-2	1,678	-0.12%
2018/09/18	11	24.91	5	25.20	25.00	6	1,682	0.36%
2018/09/17	5	25.10	0	0.00	25.00	5	1,691	0.30%
2018/09/14	5	24.75	10	25.28	25.25	-5	1,704	-0.29%
2018/09/12	12	24.96	3	24.70	24.70	9	1,729	0.52%
2018/09/11	6	24.60	11	25.24	25.25	-5	1,734	-0.29%
2018/09/10	5	24.40	17	24.63	24.85	-12	1,741	-0.69%
2018/09/07	41	25.20	18	25.67	24.10	23	1,735	1.33%
2018/09/06	18	26.40	7	26.54	26.25	11	1,668	0.66%
2018/09/05	6	26.94	17	27.06	26.75	-11	1,698	-0.65%
2018/09/04	5	26.35	0	0.00	26.40	5	1,684	0.30%
2018/09/03	10	26.35	5	26.50	26.55	5	1,716	0.29%
2018/08/31	15	26.41	15	26.65	26.80	0	1,736	0.00%
2018/08/30	5	26.70	21	26.52	26.70	-16	1,769	-0.90%
2018/08/29	0	0.00	2	26.20	26.35	-2	1,819	-0.11%
2018/08/27	4	25.83	6	25.94	26.10	-2	1,825	-0.11%
2018/08/24	0	0.00	4	25.58	25.30	-4	1,805	-0.22%
2018/08/22	2	24.53	0	0.00	24.50	2	1,772	0.11%
2018/08/17	0	0.00	4	24.85	24.50	-4	1,787	-0.22%
2018/08/13	2	23.75	0	0.00	23.35	2	1,692	0.12%
2018/08/08	0	0.00	2	25.33	25.30	-2	1,654	-0.12%
2018/08/06	3	24.73	0	0.00	25.00	3	1,660	0.18%
2018/08/03	10	24.90	0	0.00	24.85	10	1,660	0.60%
2018/08/02	1	24.85	0	0.00	24.75	1	1,676	0.06%
2018/07/27	6	25.65	5	25.95	25.60	1	1,704	0.06%
2018/07/26	0	0.00	2	25.60	25.60	-2	1,714	-0.12%
2018/07/18	0	0.00	2	25.50	25.40	-2	1,915	-0.10%
2018/07/17	0	0.00	1	25.40	25.40	-1	1,935	-0.05%
2018/07/12	5	24.65	5	24.95	25.05	0	2,129	0.00%
2018/07/11	9	25.54	2	25.55	25.00	7	2,201	0.32%
2018/07/10	1	26.15	0	0.00	26.20	1	2,179	0.05%
2018/07/09	5	26.60	5	26.90	26.40	0	2,233	0.00%
2018/07/06	11	26.52	5	26.50	26.45	6	2,310	0.26%
2018/07/05	0	0.00	1	27.20	26.70	-1	2,375	-0.04%
2018/07/04	5	27.05	0	0.00	26.90	5	2,598	0.19%
2018/07/03	12	27.59	6	27.90	27.35	6	2,807	0.21%
2018/07/02	0	0.00	8	27.33	27.15	-8	2,785	-0.29%
2018/06/29	1	26.55	0	0.00	26.60	1	2,918	0.03%
2018/06/26	5	25.85	5	26.20	26.05	0	3,214	0.00%
2018/06/25	5	27.15	0	0.00	26.70	5	3,215	0.16%
2018/06/22	12	27.65	0	0.00	27.55	12	3,239	0.37%
2018/06/21	2	27.55	43	27.76	28.25	-41	3,241	-1.26%
2018/06/20	11	27.73	20	27.78	27.50	-9	3,260	-0.28%
2018/06/19	2	28.05	0	0.00	27.90	2	3,372	0.06%
2018/06/15	0	0.00	7	28.89	28.30	-7	3,389	-0.21%
2018/06/13	4	28.65	0	0.00	28.25	4	3,333	0.12%
2018/06/12	0	0.00	5	28.70	28.80	-5	3,308	-0.15%
2018/06/08	0	0.00	1	28.45	29.00	-1	3,360	-0.03%
2018/06/07	1	28.60	40	29.10	28.70	-39	3,375	-1.16%
2018/06/06	91	28.27	2	28.33	28.55	89	3,365	2.64%
2018/06/05	1	27.05	1	27.05	27.05	0	3,392	0.00%
2018/06/04	1	27.30	1	27.20	27.25	0	3,463	0.00%
2018/05/31	2	26.40	0	0.00	26.30	2	3,556	0.06%
2018/05/30	3	26.25	0	0.00	26.25	3	3,556	0.08%
2018/05/25	0	0.00	5	27.20	26.95	-5	3,552	-0.14%
2018/05/22	5	27.15	5	27.15	27.15	0	3,583	0.00%
2018/05/18	0	0.00	3	26.65	26.65	-3	3,667	-0.08%
2018/05/11	0.6	26.00	0	0.00	26.00	0.6	3,829	0.02%
2018/05/07	0	0.00	1	26.00	25.75	-1	3,827	-0.03%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/04/30	3	26.05	3	25.93	25.95	0	3,820	0.00%
2018/04/27	1	26.90	0	0.00	27.00	1	3,783	0.03%
2018/04/24	2	27.70	0	0.00	27.55	2	3,774	0.05%
2018/04/23	0	0.00	4	28.75	28.65	-4	3,766	-0.11%
2018/04/20	2	29.08	7	28.76	28.55	-5	3,777	-0.13%
2018/04/19	4	27.90	0	0.00	28.05	4	3,734	0.11%
2018/04/18	4	28.50	3	28.50	27.75	1	3,706	0.03%
2018/04/17	13	28.52	0	0.00	28.15	13	3,643	0.36%
2018/04/16	3	30.35	0	0.00	30.35	3	3,572	0.08%
2018/04/13	5	30.57	4	30.80	30.80	1	3,613	0.03%
2018/04/11	5	31.27	1	30.60	30.40	4	3,870	0.10%
2018/04/10	5	32.02	2	31.70	30.90	3	3,913	0.08%
2018/04/09	1	32.45	3	32.90	32.80	-2	3,788	-0.05%
2018/04/03	2	31.75	0	0.00	31.95	2	3,589	0.06%
2018/04/02	1	32.25	1	32.75	32.15	0	3,569	0.00%
2018/03/31	0	0.00	5	31.80	31.95	-5	3,438	-0.15%
2018/03/30	0	0.00	8	31.65	31.85	-8	3,369	-0.24%
2018/03/29	2	30.68	10	31.50	30.55	-8	3,230	-0.25%
2018/03/28	0.1	31.15	0	0.00	31.15	0.1	3,283	0.00%
2018/03/26	1	30.90	0	0.00	31.60	1	3,407	0.03%
2018/03/22	1	32.30	0	0.00	31.60	1	3,690	0.03%
2018/03/21	0	0.00	2	31.20	31.30	-2	3,614	-0.06%
2018/03/19	1	30.50	0	0.00	30.40	1	3,652	0.03%
2018/03/16	2	31.00	0	0.00	30.55	2	3,673	0.05%
2018/03/14	8	31.46	8	31.23	30.80	0	3,789	0.00%
2018/03/13	0	0.00	1	31.30	31.30	-1	3,722	-0.03%
2018/03/09	3	30.70	4	30.79	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	5	30.05	30.35	-5	3,609	-0.14%
2018/03/07	2	29.13	24	28.68	30.10	-22	3,560	-0.62%
2018/03/06	5	27.85	5	28.15	27.55	0	3,476	0.00%
2018/03/05	11	27.87	2	27.60	27.60	9	3,584	0.25%
2018/03/02	2	28.60	1	28.45	28.25	1	3,619	0.03%
2018/03/01	12	27.88	13	28.06	27.95	-1	3,644	-0.03%
2018/02/27	5	28.00	5	28.15	28.20	0	3,700	0.00%
2018/02/26	0	0.00	10	28.33	28.15	-10	3,745	-0.27%
2018/02/23	0	0.00	5	28.00	27.85	-5	3,757	-0.13%
2018/02/21	0	0.00	1	26.90	26.90	-1	3,983	-0.03%
2018/02/12	8	25.73	5	25.60	25.50	3	3,980	0.08%
2018/02/09	7	25.86	5	26.30	27.00	2	3,929	0.05%
2018/02/08	15	27.92	0	0.00	27.85	15	3,953	0.38%
2018/02/07	3	28.10	13	28.49	28.20	-10	4,026	-0.25%
2018/02/06	26	28.52	15	28.09	27.40	11	4,080	0.27%
2018/02/05	25	29.81	25	30.10	30.30	0	4,101	0.00%
2018/02/02	0	0.00	1	30.65	30.75	-1	4,186	-0.02%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/30	4	31.10	0	0.00	30.70	4	4,441	0.09%
2018/01/29	0	0.00	8	30.98	30.80	-8	4,457	-0.18%
2018/01/24	3	31.10	3	30.95	30.95	0	4,694	0.00%
2018/01/22	14	31.76	1	31.90	31.20	13	4,778	0.27%
2018/01/18	6	30.86	15	31.12	31.00	-9	4,819	-0.19%
2018/01/17	11	30.85	5	31.00	30.75	6	4,832	0.12%
2018/01/16	20	31.34	17	31.38	31.10	3	4,842	0.06%
2018/01/15	0	0.00	12	31.05	31.25	-12	4,839	-0.25%
2018/01/12	0	0.00	5	30.50	30.35	-5	4,873	-0.10%
2018/01/11	6	30.35	0	0.00	30.00	6	4,895	0.12%
2018/01/10	10	30.80	5	31.10	30.75	5	4,931	0.10%
2018/01/09	17	31.06	3	31.40	30.90	14	4,960	0.28%
2018/01/08	0	0.00	6	32.38	31.60	-6	4,948	-0.12%
2018/01/05	3	33.10	18	33.78	33.20	-15	4,898	-0.31%
2018/01/04	21	32.41	15	32.01	32.70	6	4,675	0.13%
2018/01/03	5	31.65	29	31.69	31.70	-24	4,688	-0.51%
2018/01/02	6	31.11	6	31.38	31.25	0	4,624	0.00%