敦泰 (3545)-元大-承德券商分點個股進出

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
82.6
漲跌
▼0.1
漲幅
-0.12%
成交量
823張
產業
上市半導體類股▲1.66%
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－元大-承德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	83.20	82.60	-1	3,264	-0.03%
2024/05/10	1.1	82.58	0	0.00	82.70	1.1	3,388	0.03%
2024/05/06	0	0.00	1	86.20	86.70	-1	3,610	-0.03%
2024/04/22	0.2	81.80	0	0.00	79.60	0.2	4,237	0.00%
2024/04/19	0.2	82.30	0	0.00	81.70	0.2	4,254	0.00%
2024/04/18	5	84.64	0	0.00	84.50	5	4,240	0.12%
2024/04/17	1	85.10	2	85.15	85.20	-1	4,255	-0.02%
2024/04/16	0.2	84.60	0.1	84.00	83.80	0.2	4,277	0.00%
2024/04/15	1.3	87.90	1	87.60	87.30	0.3	4,266	0.01%
2024/04/11	2	91.50	0	0.00	89.80	2	4,268	0.05%
2024/04/10	0.1	92.00	1	92.20	92.50	-1	4,256	-0.02%
2024/04/09	1	90.40	0	0.00	90.60	1	4,263	0.02%
2024/04/08	1	90.90	0	0.00	90.30	1	4,294	0.02%
2024/04/03	0.1	91.10	0	0.00	91.10	0.1	4,343	0.00%
2024/04/02	2	94.20	0	0.00	94.10	2	4,413	0.05%
2024/04/01	0	94.70	0	0.00	94.90	0	4,518	0.00%
2024/03/29	1	94.90	2	94.90	94.80	-1	4,548	-0.02%
2024/03/27	3.5	95.74	5	95.08	95.30	-1.5	4,531	-0.03%
2024/03/26	3.3	94.80	1	95.30	94.70	2.3	4,513	0.05%
2024/03/25	4	96.08	2	95.65	95.20	2	4,464	0.04%
2024/03/22	6	93.60	0	0.00	92.70	6	4,389	0.14%
2024/03/21	1.1	90.15	3	89.03	90.50	-1.9	4,366	-0.04%
2024/03/20	1	90.20	0	0.00	90.20	1	4,360	0.02%
2024/03/13	1	91.90	1	94.60	91.90	0	4,545	0.00%
2024/03/12	1.1	93.30	0	0.00	93.20	1.1	4,589	0.02%
2024/03/11	0	0.00	4	94.00	94.20	-4	4,656	-0.09%
2024/03/08	1.2	92.85	0	0.00	92.80	1.2	4,720	0.03%
2024/03/07	2.3	94.51	0	0.00	94.50	2.3	4,795	0.05%
2024/03/06	1.2	96.85	0	0.00	96.60	1.2	4,979	0.02%
2024/03/05	0	0.00	3	97.60	98.20	-3	5,126	-0.06%
2024/03/01	0	0.00	1	99.10	99.20	-1	5,826	-0.02%
2024/02/29	3	98.10	1	97.70	97.50	2	5,932	0.03%
2024/02/27	1	97.90	1	97.80	98.50	0	6,012	0.00%
2024/02/26	3	100.90	0	0.00	99.20	3	6,141	0.05%
2024/02/23	0	0.00	2	105.00	104.00	-2	6,391	-0.03%
2024/02/22	1	105.50	2	104.00	105.50	-1	6,602	-0.02%
2024/02/21	7	107.93	5	107.90	105.00	2	7,258	0.03%
2024/02/20	7	107.43	5.1	108.08	108.50	1.9	7,428	0.03%
2024/02/19	4	105.63	0	0.00	105.50	4	7,523	0.05%
2024/02/16	0	0.00	1	103.50	103.00	-1	7,920	-0.01%
2024/02/05	1	99.90	0	0.00	99.20	1	8,495	0.01%
2024/02/02	1	100.50	4	101.75	101.50	-3	8,506	-0.04%
2024/02/01	0	0.00	3	97.13	96.50	-3	8,497	-0.04%
2024/01/31	1	102.00	0	0.00	99.10	1	8,589	0.01%
2024/01/30	0.1	99.50	0	0.00	99.10	0.1	8,697	0.00%
2024/01/29	1	98.70	1	99.70	101.00	0	8,867	0.00%
2024/01/26	1	100.50	0	0.00	99.80	1	8,900	0.01%
2024/01/25	1	101.50	10	103.50	100.50	-9	8,998	-0.10%
2024/01/24	14.1	103.97	2.6	105.27	102.00	11.5	8,974	0.13%
2024/01/23	3.1	102.77	4	106.63	108.00	-0.9	8,928	-0.01%
2024/01/18	1	97.40	2	97.50	97.80	-1	8,842	-0.01%
2024/01/17	0	0.00	2.3	99.31	98.80	-2.3	8,872	-0.03%
2024/01/16	1	101.00	2	100.75	101.00	-1	8,856	-0.01%
2024/01/15	3	103.50	2	104.75	102.50	1	8,851	0.01%
2024/01/12	1.1	103.05	0	0.00	103.00	1.1	8,893	0.01%
2024/01/09	1	103.50	0	0.00	103.50	1	9,124	0.01%
2024/01/08	0.2	107.00	0	0.00	104.00	0.2	9,124	0.00%
2024/01/04	1	104.50	2	105.75	106.00	-1	9,105	-0.01%
2024/01/02	2	108.50	0	0.00	107.50	2	9,154	0.02%
2023/12/28	5	111.40	0	0.00	110.50	5	9,127	0.05%
2023/12/27	1	113.00	6	113.67	113.00	-5	9,171	-0.05%
2023/12/26	1.1	110.50	2	109.00	108.50	-1	9,062	-0.01%
2023/12/25	0.1	107.50	0	0.00	108.00	0.1	9,049	0.00%
2023/12/22	0	0.00	1	109.00	108.50	-1	9,165	-0.01%
2023/12/21	2	110.00	1	112.00	108.50	1	9,157	0.01%
2023/12/20	4	113.25	1	113.00	112.50	3	9,099	0.03%
2023/12/19	0	0.00	2	112.50	112.50	-2	9,077	-0.02%
2023/12/18	1	116.50	1	114.50	114.50	0	9,072	0.00%
2023/12/15	2.4	116.28	3	115.17	114.00	-0.7	9,089	-0.01%
2023/12/14	0.4	117.00	1	118.50	116.50	-0.7	9,164	-0.01%
2023/12/13	1	118.00	1.5	116.50	116.50	-0.5	9,494	-0.01%
2023/12/12	5	120.40	5	117.80	117.50	0	9,528	0.00%
2023/12/11	5	121.10	10.1	119.34	119.50	-5.1	9,534	-0.05%
2023/12/08	6.5	123.19	4.1	121.51	121.50	2.4	9,510	0.03%
2023/12/07	5	122.29	7.3	121.73	121.50	-2.3	9,597	-0.02%
2023/12/06	23.1	123.52	22	122.50	122.50	1.1	9,693	0.01%
2023/12/05	2.1	123.48	0	0.00	123.00	2.1	9,620	0.02%
2023/12/04	4.3	125.92	3	126.67	124.00	1.3	9,548	0.01%
2023/12/01	35	130.01	29.3	127.94	126.50	5.7	9,487	0.06%
2023/11/30	10	131.15	10	130.70	129.00	0	9,439	0.00%
2023/11/29	87	129.94	77	129.14	129.00	10	9,273	0.11%
2023/11/28	11	123.45	30	126.82	132.50	-19	8,835	-0.22%
2023/11/27	27	123.56	20.2	122.13	120.50	6.8	8,525	0.08%
2023/11/24	15	126.00	12.2	126.08	125.00	2.8	8,391	0.03%
2023/11/22	16.1	123.95	18.3	124.28	123.50	-2.2	8,077	-0.03%
2023/11/21	22.1	119.20	28.1	120.09	120.00	-6	7,731	-0.08%
2023/11/20	32.4	118.19	23.3	118.46	118.50	9.1	7,474	0.12%
2023/11/17	10.1	107.92	28.2	110.50	114.00	-18.1	6,753	-0.27%
2023/11/16	1.2	103.79	13	102.19	104.00	-11.8	6,357	-0.19%
2023/11/15	20.1	99.53	22	98.92	101.00	-1.9	6,083	-0.03%
2023/11/14	41.3	92.93	50.2	93.76	95.00	-8.9	5,613	-0.16%
2023/11/13	4	86.65	4	85.90	87.40	0	5,040	0.00%
2023/11/10	2	85.85	13	86.61	86.70	-11	4,932	-0.22%
2023/11/09	10	86.20	3	86.57	86.20	7	4,887	0.14%
2023/11/08	5.1	86.24	2	85.20	85.20	3.1	4,798	0.06%
2023/11/07	24.1	87.28	40	86.08	87.80	-15.9	4,648	-0.34%
2023/11/06	22	85.16	12.3	84.15	84.60	9.8	4,454	0.22%
2023/11/03	9	82.26	4	82.20	82.30	5	4,269	0.12%
2023/11/02	4.2	82.56	4	82.88	82.50	0.2	4,213	0.00%
2023/10/31	3	82.30	4	82.53	80.60	-1	4,025	-0.02%
2023/10/30	3	82.20	5	82.18	81.60	-2	3,916	-0.05%
2023/10/27	4.1	78.25	3	77.93	77.60	1.1	3,800	0.03%
2023/10/26	2	79.75	0	0.00	78.80	2	3,783	0.05%
2023/10/25	0	0.00	6	81.90	81.10	-6	3,776	-0.16%
2023/10/20	9	80.67	7	79.79	80.70	2	3,753	0.05%
2023/10/19	6.2	80.38	5	81.84	82.00	1.2	3,700	0.03%
2023/10/18	0.3	79.76	4	80.08	79.70	-3.7	3,577	-0.10%
2023/10/17	1	81.00	2	79.85	79.50	-1	3,552	-0.03%
2023/10/16	1	77.00	0	0.00	77.00	1	3,472	0.03%
2023/10/13	1	78.90	1	78.60	78.60	0	3,450	0.00%
2023/10/12	1	79.50	0	0.00	78.70	1	3,452	0.03%
2023/10/11	9	79.80	1	79.40	78.80	8	3,445	0.23%
2023/10/06	2	81.20	1	81.30	81.20	1	3,413	0.03%
2023/10/05	1	81.00	2	80.05	80.90	-1	3,374	-0.03%
2023/10/04	10.1	79.17	7	79.40	79.20	3.1	3,337	0.09%
2023/10/03	1	80.30	3.2	79.95	80.50	-2.2	3,340	-0.07%
2023/09/28	1.1	76.00	3	76.70	75.60	-1.9	3,210	-0.06%
2023/09/27	5	78.62	2	79.00	77.80	3	3,180	0.09%
2023/09/26	2	78.45	1	77.40	77.40	1	3,067	0.03%
2023/09/25	1	78.80	1	78.00	78.00	0	3,066	0.00%
2023/09/22	3	77.63	3	77.90	78.70	0	3,059	0.00%
2023/09/21	5	78.70	6	79.65	78.70	-1	3,040	-0.03%
2023/09/20	0	0.00	6	81.52	79.10	-6	2,972	-0.20%
2023/09/19	43.1	81.71	58	82.12	81.40	-14.9	2,883	-0.52%
2023/09/18	45	82.74	26	81.27	82.30	19	2,756	0.69%
2023/09/15	2	79.25	16	79.81	78.70	-14	2,391	-0.59%
2023/09/14	4	77.75	12	77.88	78.40	-8	2,341	-0.34%
2023/09/13	8	75.71	2	76.35	76.90	6	2,285	0.26%
2023/09/12	7	75.93	0	0.00	76.00	7	2,250	0.31%
2023/09/11	3	78.10	18	77.03	79.00	-15	2,131	-0.70%
2023/09/08	0	0.00	3	74.10	73.60	-3	1,974	-0.15%
2023/09/07	2	74.95	0	0.00	74.60	2	2,002	0.10%
2023/09/06	17	74.82	32	75.24	74.80	-15	2,032	-0.74%
2023/09/05	35	75.39	38	76.36	75.00	-3	1,975	-0.15%
2023/09/04	1	72.70	0	0.00	73.70	1	1,790	0.06%
2023/09/01	1	72.60	1	72.00	72.00	0	1,787	0.00%
2023/08/31	17	72.05	1	72.30	72.40	16	1,793	0.89%
2023/08/30	2	70.50	1	71.20	71.40	1	1,794	0.06%
2023/08/29	1	68.70	1	69.80	70.00	0	1,791	0.00%
2023/08/28	1	69.70	1	68.60	68.60	0	1,803	0.00%
2023/08/25	1	69.10	1	69.90	69.90	0	1,855	0.00%
2023/08/17	2	70.00	0	0.00	71.10	2	2,020	0.10%
2023/08/14	0	0.00	1	65.80	65.70	-1	2,073	-0.05%
2023/08/11	1	69.50	0	0.00	68.60	1	2,086	0.05%
2023/08/10	1	72.10	0	0.00	69.40	1	2,148	0.05%
2023/08/04	0	0.00	1	71.60	72.10	-1	2,211	-0.05%
2023/08/02	2	72.90	0	0.00	72.10	2	2,278	0.09%
2023/08/01	7	72.66	0	0.00	73.00	7	2,412	0.29%
2023/07/31	1	71.60	0	0.00	71.50	1	2,432	0.04%
2023/07/28	2	73.10	2	73.40	73.10	0	2,435	0.00%
2023/07/27	1	70.80	0.1	73.33	72.50	1	2,419	0.04%
2023/07/24	0	0.00	0.2	70.62	69.80	-0.2	2,434	-0.01%
2023/07/21	5	71.40	0	0.00	71.90	5	2,454	0.20%
2023/07/20	2	72.30	0	0.00	72.90	2	2,510	0.08%
2023/07/19	1	71.80	1	72.00	70.70	0	2,488	0.00%
2023/07/18	1	71.50	0	0.00	70.50	1	2,520	0.04%
2023/07/17	1	71.50	2	71.50	71.50	-1	2,570	-0.04%
2023/07/14	4.1	71.89	1	71.70	71.00	3.1	2,667	0.11%
2023/07/13	0	0.00	1	71.10	71.30	-1	2,744	-0.04%
2023/07/11	1	72.50	0	0.00	71.90	1	2,972	0.03%
2023/07/10	0	0.00	0.5	72.62	72.00	-0.5	3,122	-0.02%
2023/07/03	1	77.60	0	0.00	77.20	1	4,030	0.02%
2023/06/28	5	78.50	0	0.00	78.20	5	4,063	0.12%
2023/06/20	5	79.60	5	80.30	79.80	0	4,207	0.00%
2023/06/19	1	81.90	15	82.87	81.90	-14	4,287	-0.33%
2023/06/16	0	0.00	55	81.79	82.30	-55	4,546	-1.21%
2023/06/15	0.2	82.18	15	82.43	82.10	-14.9	4,682	-0.32%
2023/06/14	0.3	83.36	50	83.44	83.00	-49.7	4,689	-1.06%
2023/06/13	17	84.81	10	85.60	85.00	7	4,690	0.15%
2023/06/09	5	82.60	1	82.50	82.50	4	4,657	0.09%
2023/06/08	5	82.30	0	0.00	82.30	5	4,711	0.11%
2023/06/07	0	0.00	1	84.60	84.50	-1	4,753	-0.02%
2023/06/05	5	83.60	1	84.00	84.30	4	4,783	0.08%
2023/06/01	25	83.62	1	84.80	83.20	24	4,809	0.50%
2023/05/31	45	84.76	0	0.00	85.00	45	4,830	0.93%
2023/05/30	6	83.10	0	0.00	84.00	6	4,864	0.12%
2023/05/29	1	83.10	2	83.40	83.70	-1	4,962	-0.02%
2023/05/26	15.1	82.34	106	81.79	81.70	-90.9	5,002	-1.82%	大賣/
2023/05/25	10	82.70	2	83.50	82.90	8	4,997	0.16%
2023/05/24	5.1	81.12	4	81.43	83.20	1.1	5,067	0.02%
2023/05/23	0	0.00	3	82.60	82.40	-3	5,182	-0.06%
2023/05/22	1	81.10	1	80.90	81.00	0	5,231	0.00%
2023/05/18	1	79.90	1	79.60	79.70	0	5,492	0.00%
2023/05/17	2	78.00	0	78.90	78.70	2	5,465	0.04%
2023/05/16	3	77.76	0.1	77.60	77.10	3	5,439	0.05%
2023/05/15	0	0.00	1	73.70	74.30	-1	5,379	-0.02%
2023/05/11	10	74.65	0	0.00	74.10	10	5,389	0.19%
2023/05/10	1	75.70	1	74.20	75.70	0	5,416	0.00%
2023/05/09	1	75.46	1	74.20	73.80	0	5,407	0.00%
2023/05/08	57	77.18	3	76.90	76.00	54	5,381	1.00%
2023/05/05	1	80.30	0	0.00	80.50	1	5,271	0.02%
2023/05/04	7	78.16	10	78.85	78.00	-3	5,318	-0.06%
2023/05/03	11	78.86	0	0.00	78.50	11	5,364	0.21%
2023/05/02	9	78.19	0	0.00	79.80	9	5,400	0.17%
2023/04/28	45	79.83	0	0.00	79.10	45	5,442	0.83%
2023/04/27	0.2	79.30	0	0.00	78.90	0.2	5,371	0.00%
2023/04/26	0	0.00	1	79.00	78.70	-1	5,359	-0.02%
2023/04/24	2	82.70	5	82.40	82.20	-3	5,277	-0.06%
2023/04/21	0.1	82.20	1	81.20	81.50	-0.9	5,285	-0.02%
2023/04/20	0	0.00	3	83.20	83.20	-3	5,273	-0.06%
2023/04/19	4	87.23	2	85.25	85.10	2	5,294	0.04%
2023/04/18	1	88.30	1.3	88.14	87.80	-0.3	5,295	-0.01%
2023/04/17	2	89.40	2	90.75	89.30	0	5,247	0.00%
2023/04/14	2.3	89.23	4	89.68	89.40	-1.7	5,271	-0.03%
2023/04/13	8	88.78	1	89.20	87.80	7	5,269	0.13%
2023/04/12	23	91.30	18	91.19	91.40	5	5,117	0.10%
2023/04/11	4	87.08	5	84.56	86.90	-1	4,723	-0.02%
2023/04/10	1	83.00	1	82.30	81.70	0	4,506	0.00%
2023/04/07	0	0.00	1	82.50	83.00	-1	4,459	-0.02%
2023/04/06	0.2	76.30	0	0.00	78.00	0.2	4,231	0.00%
2023/03/31	0	0.00	1	78.10	77.50	-1	4,214	-0.02%
2023/03/29	0.2	77.75	1	77.30	77.10	-0.8	4,226	-0.02%
2023/03/28	0.1	78.00	0	0.00	78.80	0.1	4,247	0.00%
2023/03/27	0.1	78.59	0	0.00	78.50	0.1	4,226	0.00%
2023/03/24	2	78.60	2	78.30	78.50	0	4,260	0.00%
2023/03/23	2.4	77.83	1	77.40	77.50	1.4	4,255	0.03%
2023/03/22	2.3	79.39	1	81.10	78.80	1.3	4,202	0.03%
2023/03/21	17	81.77	13	82.81	80.90	4	4,105	0.10%
2023/03/20	1	80.30	1	78.00	81.00	0	3,858	0.00%
2023/03/17	1	76.10	2	76.15	76.00	-1	3,720	-0.03%
2023/03/16	3	74.70	3	75.33	74.60	0	3,706	0.00%
2023/03/15	4	76.33	1	76.80	74.70	3	3,719	0.08%
2023/03/14	1	74.90	0	0.00	74.80	1	3,704	0.03%
2023/03/13	0.1	73.20	6	74.00	76.30	-5.9	3,722	-0.16%
2023/03/10	3.1	75.26	3	75.80	74.20	0.1	3,704	0.00%
2023/03/09	0	0.00	5	76.70	76.30	-5	3,732	-0.13%
2023/03/08	0	0.00	1	76.30	76.10	-1	3,713	-0.03%
2023/03/07	0	0.00	1	76.30	76.10	-1	3,711	-0.03%
2023/03/06	6	76.17	0	0.00	75.80	6	3,708	0.16%
2023/03/02	1	75.10	1	76.10	74.70	0	3,712	0.00%
2023/03/01	2	76.30	12.1	74.97	76.90	-10.1	3,645	-0.28%
2023/02/24	1	72.50	0	0.00	71.90	1	3,589	0.03%
2023/02/23	6	73.70	1	74.00	74.20	5	3,562	0.14%
2023/02/22	18.3	74.93	15	73.61	73.20	3.3	3,597	0.09%
2023/02/21	5	77.36	7.5	77.19	77.00	-2.5	3,620	-0.07%
2023/02/20	10	74.11	5	74.44	75.20	5	3,691	0.14%
2023/02/17	16	73.18	11	73.53	74.00	5	4,151	0.12%
2023/02/16	0	0.00	1	70.40	72.60	-1	4,027	-0.02%
2023/02/15	1.1	69.58	0	0.00	68.60	1.1	4,068	0.03%
2023/02/14	0	0.00	7	70.27	69.50	-7	4,204	-0.17%
2023/02/13	0	0.00	4	70.10	70.30	-4	4,815	-0.08%
2023/02/10	2	69.75	0	0.00	69.50	2	5,014	0.04%
2023/02/09	0	0.00	6	70.88	70.50	-6	5,118	-0.12%
2023/02/08	0	0.00	1	70.90	71.50	-1	5,150	-0.02%
2023/02/06	0	0.00	1	70.30	68.80	-1	5,101	-0.02%
2023/02/03	0.3	69.63	1	70.00	69.60	-0.7	5,106	-0.01%
2023/02/02	16	69.71	2	69.70	70.30	14	5,155	0.27%
2023/01/31	0	0.00	11	66.28	66.90	-11	5,197	-0.21%
2023/01/30	0	0.00	1	64.10	65.50	-1	5,194	-0.02%
2023/01/16	3	62.60	0	0.00	62.60	3	5,283	0.06%
2023/01/13	1	62.50	0.1	62.80	62.40	0.9	5,404	0.02%
2023/01/12	5.1	63.69	1	63.60	63.50	4.1	5,475	0.07%
2023/01/11	0	0.00	1	64.10	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	1	64.00	63.40	-1	5,919	-0.02%
2023/01/09	2	64.85	8	63.13	63.50	-6	6,065	-0.10%
2023/01/06	1	63.70	1	63.70	63.70	0	6,035	0.00%
2023/01/05	6.3	62.22	0	0.00	61.80	6.3	5,979	0.11%
2023/01/04	14	63.18	11	62.30	62.20	3	5,993	0.05%
2023/01/03	52	62.02	52	62.48	62.60	0	5,910	0.00%
2022/12/28	0.3	58.73	0	0.00	58.20	0.3	5,845	0.01%
2022/12/23	0.3	57.10	0	0.00	59.40	0.3	5,829	0.01%
2022/12/20	0.6	57.90	0	0.00	56.50	0.6	5,857	0.01%
2022/12/19	0.2	59.60	0	0.00	59.50	0.2	5,850	0.00%
2022/12/16	1	61.03	0	0.00	60.50	1	5,835	0.02%
2022/12/12	0	0.00	1	62.90	62.60	-1	5,742	-0.02%
2022/12/07	4	64.93	0	0.00	64.30	4	5,716	0.07%
2022/12/05	1	68.50	0	0.00	68.20	1	5,685	0.02%
2022/12/01	2	67.90	1	68.00	68.00	1	5,641	0.02%
2022/11/28	2	65.50	3	65.10	64.90	-1	5,614	-0.02%
2022/11/23	0	0.00	2	64.40	64.30	-2	5,568	-0.04%
2022/11/22	3	63.93	1	64.40	63.60	2	5,568	0.04%
2022/11/17	40	68.30	43	68.39	68.30	-3	5,558	-0.05%
2022/11/16	11	68.08	12	66.75	69.00	-1	5,487	-0.02%
2022/11/15	5	63.66	26.9	61.85	67.40	-21.9	5,320	-0.41%
2022/11/14	0	0.00	2	67.50	67.50	-2	4,863	-0.04%
2022/11/11	22	76.72	4	77.40	75.00	18	4,998	0.36%
2022/11/10	4.1	76.14	3	75.20	75.00	1.1	4,862	0.02%
2022/11/09	14	76.98	13	77.28	76.80	1	4,819	0.02%
2022/11/08	2	75.75	2	75.75	76.50	0	4,351	0.00%
2022/11/07	0	0.00	1	69.60	69.60	-1	4,334	-0.02%
2022/11/04	0.1	66.00	1	66.90	66.60	-0.9	4,277	-0.02%
2022/11/03	0.1	67.10	0	0.00	67.00	0.1	4,307	0.00%
2022/11/02	1	68.30	1	68.10	67.80	0	4,309	0.00%
2022/10/28	1.1	67.18	1	71.40	67.00	0.1	4,338	0.00%
2022/10/27	8	71.28	7	72.90	72.90	1	4,307	0.02%
2022/10/26	7.1	69.08	7	70.00	70.00	0.1	4,326	0.00%
2022/10/25	7	70.11	7	68.60	68.60	0	4,422	0.00%
2022/10/24	5.1	71.97	2	69.50	69.50	3.1	4,469	0.07%
2022/10/21	1.1	73.89	4	71.28	69.90	-2.9	4,596	-0.06%
2022/10/20	104	73.38	3	73.33	74.00	101	4,546	2.22%	大買/鉅額交易
2022/10/19	5	73.76	3	74.10	74.90	2	4,500	0.04%
2022/10/18	46	73.88	46	73.24	74.00	0	4,386	0.00%
2022/10/17	28	68.80	128	64.71	70.80	-100	4,107	-2.43%	大賣/
2022/10/14	0	0.00	1	63.00	65.60	-1	3,981	-0.03%
2022/10/13	0.2	61.50	0	0.00	60.00	0.2	4,016	0.00%
2022/10/12	5.2	63.35	5	64.96	65.70	0.2	4,029	0.00%
2022/10/11	25	65.64	1	66.20	65.40	24	4,023	0.60%
2022/10/07	0	0.00	25	67.90	67.90	-25	4,017	-0.62%
2022/10/06	0.1	68.10	1	68.00	68.00	-0.9	4,013	-0.02%
2022/10/04	0	0.00	11	64.58	64.80	-11	4,013	-0.27%
2022/09/30	0	0.00	10	60.00	61.00	-10	4,083	-0.24%
2022/09/29	0	0.00	2	60.80	59.40	-2	4,167	-0.05%
2022/09/28	0	0.00	1	60.00	59.70	-1	4,243	-0.02%
2022/09/23	0	0.00	0.1	66.63	66.20	-0.1	4,392	0.00%
2022/09/21	10	68.20	0	0.00	68.20	10	4,466	0.22%
2022/09/19	0	69.20	0	0.00	68.60	0	4,527	0.00%
2022/09/16	7	69.93	1	70.10	69.50	6	4,574	0.13%
2022/09/15	5.1	71.00	0	0.00	71.00	5.1	4,639	0.11%
2022/09/07	1	69.10	1	69.40	68.30	0	4,991	0.00%
2022/09/06	2	71.25	2.5	70.14	69.50	-0.5	4,993	-0.01%
2022/09/02	1	76.70	0	0.00	76.10	1	4,963	0.02%
2022/09/01	0.1	75.50	0	0.00	75.10	0.1	4,958	0.00%
2022/08/31	0	0.00	2	76.90	77.00	-2	4,952	-0.04%
2022/08/30	3	74.97	1	75.20	74.90	2	4,964	0.04%
2022/08/26	1	78.60	4	78.45	77.30	-3	4,987	-0.06%
2022/08/25	4	78.70	5	78.62	78.10	-1	5,040	-0.02%
2022/08/24	5	78.16	3	78.47	78.00	2	5,252	0.04%
2022/08/23	3	76.47	3	76.80	76.60	0	5,210	0.00%
2022/08/22	5	78.62	3	78.83	77.80	2	5,185	0.04%
2022/08/19	18	78.48	9	78.19	77.90	9	5,145	0.17%
2022/08/18	6.3	77.17	4	77.50	77.80	2.3	5,075	0.04%
2022/08/17	2	75.75	4	75.33	75.10	-2	4,915	-0.04%
2022/08/16	3	77.13	4	76.53	76.00	-1	4,912	-0.02%
2022/08/15	4	77.93	5	77.84	78.50	-1	4,862	-0.02%
2022/08/12	9	71.42	15.6	74.84	75.20	-6.6	4,746	-0.14%
2022/08/11	8	70.83	107.1	71.00	70.80	-99.1	4,603	-2.15%	大賣/
2022/08/10	105	70.35	7.1	69.51	70.60	98	4,606	2.13%	大買/
2022/08/09	7	69.29	7	68.90	68.90	0	4,544	0.00%
2022/08/08	8	67.65	7	69.09	69.50	1	4,547	0.02%
2022/08/05	0	0.00	2.3	67.63	67.30	-2.3	4,483	-0.05%
2022/08/04	12	65.64	9	66.61	66.70	3	4,484	0.07%
2022/08/03	4.5	67.41	1.3	67.72	67.70	3.3	4,456	0.07%
2022/08/02	7	67.14	12	67.83	66.60	-5	4,450	-0.11%
2022/08/01	7.1	70.04	6	71.20	69.90	1.1	4,395	0.02%
2022/07/29	4	74.70	2	74.35	74.10	2	4,285	0.05%
2022/07/28	4.1	79.38	1	77.00	76.60	3.1	4,233	0.07%
2022/07/27	2	95.35	1	96.40	96.70	1	4,070	0.02%
2022/07/26	3	97.87	2	96.50	96.20	1	4,018	0.02%
2022/07/25	3	99.53	0	0.00	99.00	3	4,036	0.07%
2022/07/22	1	102.00	5	104.00	101.50	-4	4,072	-0.10%
2022/07/20	0	0.00	2	101.00	101.00	-2	4,284	-0.05%
2022/07/19	3.2	98.21	0	0.00	98.60	3.2	4,288	0.07%
2022/07/15	0	0.00	1	91.90	92.10	-1	4,259	-0.02%
2022/07/14	1	90.38	0	0.00	91.00	1	4,246	0.02%
2022/07/13	0	0.00	1	89.30	89.30	-1	4,230	-0.02%
2022/07/12	0	0.00	101	87.77	86.60	-101	4,242	-2.38%	大賣/鉅額交易
2022/07/11	0	0.00	11	90.01	90.00	-11	4,267	-0.26%
2022/07/08	0	0.00	40	90.45	90.60	-40	4,246	-0.94%
2022/07/07	10	86.20	300	86.43	87.80	-290	4,192	-6.92%	大賣/鉅額交易
2022/07/06	1	87.60	51	86.55	86.20	-50	4,143	-1.21%
2022/07/05	0.1	85.04	0	0.00	86.50	0.1	4,142	0.00%
2022/07/04	0.1	83.70	0	0.00	83.70	0.1	4,137	0.00%
2022/07/01	2.1	81.95	10	88.10	81.90	-7.9	4,170	-0.19%
2022/06/30	3.1	90.63	0	0.00	90.00	3.1	4,076	0.08%
2022/06/29	1	93.40	1	95.20	93.80	0	4,020	0.00%
2022/06/28	5	96.70	7	94.69	94.70	-2	3,986	-0.05%
2022/06/27	0	97.09	0	0.00	97.10	0	3,975	0.00%
2022/06/24	2	93.60	5	93.20	93.70	-3	3,952	-0.08%
2022/06/23	0	0.00	1.1	93.07	91.70	-1.1	3,908	-0.03%
2022/06/22	6	97.20	6	92.25	91.70	0	3,866	0.00%
2022/06/21	1	94.90	0	0.00	97.50	1	3,801	0.03%
2022/06/20	1	97.99	1	97.80	93.60	0	3,775	0.00%
2022/06/17	2.1	102.05	1	101.50	102.00	1.1	3,668	0.03%
2022/06/16	1	108.00	0	0.00	107.00	1	3,615	0.03%
2022/06/15	0.5	113.00	1	112.50	112.50	-0.5	3,608	-0.01%
2022/06/14	1	116.00	0	0.00	116.00	1	3,636	0.03%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	1.1	122.77	3	118.83	118.50	-1.9	3,680	-0.05%
2022/06/07	0.1	120.00	0	0.00	120.00	0.1	3,688	0.00%
2022/06/02	7	119.93	5.1	119.04	119.00	1.9	3,742	0.05%
2022/06/01	5.1	123.00	2	121.00	121.00	3.1	3,709	0.08%
2022/05/31	0	0.00	4	114.63	115.00	-4	3,485	-0.11%
2022/05/30	6	113.92	1	114.00	114.00	5	3,492	0.14%
2022/05/27	0	112.00	0.1	111.75	111.50	-0.1	3,558	0.00%
2022/05/26	1	111.50	1	109.52	109.50	0	3,583	0.00%
2022/05/25	3	110.00	0	0.00	110.00	3	3,758	0.08%
2022/05/24	2	110.26	0	0.00	109.50	2	4,117	0.05%
2022/05/23	1.1	113.55	1	113.00	113.00	0.1	4,198	0.00%
2022/05/20	5	116.30	0	0.00	115.50	5	4,183	0.12%
2022/05/19	1	116.53	0	118.50	118.50	1	4,166	0.02%
2022/05/18	0	0.00	1.1	118.96	118.50	-1.1	4,147	-0.03%
2022/05/17	1	114.00	0	0.00	115.00	1	4,103	0.02%
2022/05/16	0.3	115.00	0	0.00	113.00	0.3	4,113	0.01%
2022/05/13	4	116.00	54	115.93	115.00	-50	4,163	-1.20%
2022/05/10	0.1	113.00	1	113.50	117.50	-0.9	4,182	-0.02%
2022/05/09	0.1	114.61	0	0.00	113.00	0.1	4,171	0.00%
2022/05/06	0	117.67	1	117.50	117.00	-1	4,173	-0.02%
2022/05/05	1	120.00	1	121.00	119.50	0	4,177	0.00%
2022/05/04	0	118.70	0	0.00	119.00	0	4,159	0.00%
2022/04/29	4	119.00	5	116.50	116.00	-1	4,183	-0.02%
2022/04/28	6	116.08	4	115.50	115.50	2	4,171	0.05%
2022/04/27	0	0.00	1	113.00	116.00	-1	4,117	-0.02%
2022/04/26	4	122.25	0.1	122.00	119.00	3.9	4,020	0.10%
2022/04/25	5.1	116.01	1.1	116.09	118.50	4	3,885	0.10%
2022/04/22	4	123.00	4	122.00	122.00	0	3,870	0.00%
2022/04/21	1	127.00	1	125.50	125.50	0	3,937	0.00%
2022/04/20	0.1	122.50	0	0.00	122.50	0.1	3,919	0.00%
2022/04/15	0	0.00	2	124.00	122.50	-2	4,097	-0.05%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	1	128.00	128.50	-1	4,267	-0.02%
2022/04/12	0	0.00	2.4	127.08	128.00	-2.4	4,364	-0.05%
2022/04/11	0	127.00	1	129.00	126.00	-1	4,512	-0.02%
2022/04/07	3.1	138.39	1	138.00	131.00	2.1	4,502	0.05%
2022/04/06	0	0.00	2	143.50	142.50	-2	4,416	-0.05%
2022/03/30	2	148.50	0	0.00	148.00	2	4,706	0.04%
2022/03/29	5	147.00	0	0.00	148.00	5	4,718	0.11%
2022/03/25	1	150.00	0	0.00	149.50	1	4,806	0.02%
2022/03/23	0.1	150.50	0	0.00	151.50	0.1	4,982	0.00%
2022/03/22	0	0.00	2	147.25	148.00	-2	5,150	-0.04%
2022/03/21	3	151.50	8	150.94	150.00	-5	5,207	-0.10%
2022/03/18	0.1	148.50	0	0.00	149.00	0.1	5,238	0.00%
2022/03/17	1	147.00	3	148.00	148.00	-2	5,245	-0.04%
2022/03/16	52	144.44	1	143.50	145.00	51	5,277	0.97%
2022/03/15	0.1	145.00	0	0.00	144.00	0.1	5,332	0.00%
2022/03/14	0	0.00	8	148.00	148.00	-8	5,398	-0.15%
2022/03/10	0	0.00	2	150.00	148.00	-2	5,715	-0.03%
2022/03/09	0.1	145.00	0	0.00	146.00	0.1	5,782	0.00%
2022/03/08	5	144.40	0	0.00	142.50	5	5,897	0.08%
2022/03/07	1	147.00	2	147.25	147.00	-1	5,927	-0.02%
2022/03/04	1	154.50	0	0.00	153.00	1	5,994	0.02%
2022/03/03	4	157.50	0	0.00	156.00	4	6,127	0.07%
2022/03/02	4	155.25	3	156.50	156.50	1	6,211	0.02%
2022/03/01	4	153.75	4	153.38	153.50	0	6,202	0.00%
2022/02/25	5	158.80	5	153.44	152.00	0	6,280	0.00%
2022/02/24	77	158.27	12.1	157.09	156.00	65	6,265	1.04%
2022/02/23	2	154.00	1	151.50	154.50	1	6,083	0.02%
2022/02/21	0	0.00	1	150.50	149.50	-1	7,504	-0.01%
2022/02/16	0	0.00	11	148.36	147.50	-11	8,404	-0.13%
2022/02/15	12	147.54	1	147.00	146.00	11	8,455	0.13%
2022/02/14	0.1	150.00	1	148.50	149.50	-1	8,475	-0.01%
2022/02/11	3	151.50	3	152.50	152.50	0	8,516	0.00%
2022/02/10	3.1	154.00	1	156.50	153.50	2.1	8,699	0.02%
2022/02/09	1	153.50	0	0.00	156.50	1	8,765	0.01%
2022/02/08	3	147.50	3	150.50	153.00	0	8,868	0.00%
2022/02/07	20	145.00	1	147.50	146.50	19	8,910	0.21%
2022/01/26	1	145.50	7	145.43	145.50	-6	8,992	-0.07%
2022/01/25	1	147.00	4	146.00	145.00	-3	9,153	-0.03%
2022/01/24	1	146.50	1	146.50	149.50	0	9,426	0.00%
2022/01/21	2.2	150.14	1	150.50	149.50	1.2	9,663	0.01%
2022/01/19	0	154.00	0	0.00	155.00	0	10,230	0.00%
2022/01/18	5.1	157.53	5	157.80	155.50	0.1	10,457	0.00%
2022/01/17	4	156.00	1	152.50	157.50	3	10,516	0.03%
2022/01/14	0	0.00	4	150.00	152.00	-4	10,633	-0.04%
2022/01/13	3	157.00	4.2	155.33	155.00	-1.2	11,031	-0.01%
2022/01/12	1.1	154.51	0	0.00	156.00	1.1	11,081	0.01%
2022/01/11	1.1	160.91	0	0.00	159.00	1.1	11,147	0.01%
2022/01/10	3	161.50	4	161.13	163.50	-1	11,206	-0.01%
2022/01/07	1.3	160.19	3.3	161.36	159.00	-2	11,373	-0.02%
2022/01/06	4.1	162.41	0.4	166.00	163.00	3.7	11,458	0.03%
2022/01/05	3	168.83	1.2	167.25	167.50	1.8	11,517	0.02%
2022/01/04	3.2	174.50	5.1	173.02	172.50	-1.9	11,520	-0.02%
2022/01/03	19	174.05	21	176.10	176.50	-2	11,503	-0.02%
2021/12/29	0	0.00	2	171.00	171.00	-2	11,897	-0.02%
2021/12/28	2	173.75	5	174.30	171.00	-3	12,314	-0.02%
2021/12/27	9	170.72	16	170.13	173.00	-7	12,392	-0.06%
2021/12/24	2	169.50	2	168.25	167.50	0	12,543	0.00%
2021/12/22	0	0.00	3.2	172.00	171.00	-3.2	12,757	-0.03%
2021/12/21	6	172.17	8	171.88	172.50	-2	12,817	-0.02%
2021/12/20	0	0.00	2	172.25	170.50	-2	12,865	-0.02%
2021/12/17	1	170.00	8	170.44	170.00	-7	12,878	-0.05%
2021/12/16	9	173.44	2	172.50	173.00	7	12,975	0.05%
2021/12/15	2	161.50	2	163.00	167.50	0	12,895	0.00%
2021/12/14	2	161.25	1	161.00	160.50	1	12,907	0.01%
2021/12/13	4	166.00	5	165.80	167.00	-1	12,940	-0.01%
2021/12/10	0	166.00	0	0.00	165.50	0	13,087	0.00%
2021/12/09	1	173.50	3	170.50	169.00	-2	13,075	-0.02%
2021/12/08	6.2	174.76	6	173.67	173.00	0.2	13,121	0.00%
2021/12/07	7.1	176.31	10	173.90	173.00	-2.9	13,391	-0.02%
2021/12/06	8.1	172.43	3	173.50	172.50	5.1	13,493	0.04%
2021/12/02	2.3	170.18	2	166.75	166.50	0.3	13,776	0.00%
2021/12/01	5	168.50	8	168.88	169.50	-3	14,020	-0.02%
2021/11/30	0	167.00	0	0.00	166.00	0	14,345	0.00%
2021/11/29	2.1	153.49	1	154.00	163.50	1.1	14,557	0.01%
2021/11/26	8.1	165.36	3.1	166.16	162.50	5	14,708	0.03%
2021/11/25	8	169.44	2	170.00	168.00	6	15,011	0.04%
2021/11/24	4	167.38	1	167.00	169.00	3	15,081	0.02%
2021/11/23	6.1	170.57	6.1	174.05	169.00	0	15,233	0.00%
2021/11/22	109.4	175.97	3	175.83	176.50	106.4	15,337	0.69%	大買/鉅額交易
2021/11/19	225.1	177.54	11	177.09	172.50	214.1	15,709	1.36%	大買/鉅額交易
2021/11/18	137.1	177.78	30.1	178.91	173.50	107	15,879	0.67%	大買/鉅額交易
2021/11/17	27	166.59	16.2	168.77	171.50	10.9	15,099	0.07%
2021/11/16	0	156.00	3.2	157.16	156.00	-3.2	14,940	-0.02%
2021/11/15	2.2	157.55	4	158.13	156.50	-1.8	15,536	-0.01%
2021/11/12	1	155.00	4	155.50	155.00	-3	16,770	-0.02%
2021/11/11	5	154.50	2.1	156.00	154.50	2.9	16,996	0.02%
2021/11/10	0	0.00	2	154.00	152.50	-2	17,198	-0.01%
2021/11/09	8.1	156.68	6	154.83	155.50	2.1	17,489	0.01%
2021/11/08	1	151.00	1	152.00	152.00	0	17,513	0.00%
2021/11/05	1	149.00	1	146.00	148.50	0	17,807	0.00%
2021/11/04	0	0.00	3	147.33	144.50	-3	18,007	-0.02%
2021/11/03	0	0.00	2	145.00	148.50	-2	18,247	-0.01%
2021/11/02	4.3	149.48	2	143.00	144.00	2.3	18,473	0.01%
2021/11/01	8.6	153.24	12	152.75	150.00	-3.4	18,641	-0.02%
2021/10/29	20.9	166.74	11	162.32	160.00	9.9	18,846	0.05%
2021/10/28	29	166.67	28	166.86	164.00	1	19,154	0.01%
2021/10/27	7.1	157.78	2	156.00	158.50	5.1	19,858	0.03%
2021/10/26	3	153.51	3	155.50	152.50	0	20,775	0.00%
2021/10/25	2	146.75	1	149.00	149.00	1	21,535	0.00%
2021/10/22	6.1	150.09	12	149.67	148.00	-6	22,191	-0.03%
2021/10/21	31.1	155.16	18	157.28	151.00	13	22,793	0.06%
2021/10/20	0	0.00	1	147.00	147.00	-1	23,424	0.00%
2021/10/19	8	145.38	7	145.57	145.50	1	24,926	0.00%
2021/10/18	5	141.80	8	141.00	143.00	-3	25,500	-0.01%
2021/10/15	13.1	141.46	19	141.45	141.00	-6	25,649	-0.02%
2021/10/14	10.5	139.02	2	140.00	139.00	8.5	25,598	0.03%
2021/10/13	3	136.33	2	136.49	134.00	1	25,541	0.00%
2021/10/12	1	142.03	1.1	140.00	139.00	0	25,547	0.00%
2021/10/08	0	0.00	1	149.00	145.00	-1	25,639	0.00%
2021/10/07	8	147.00	7	145.36	147.00	1	25,668	0.00%
2021/10/06	5	146.50	6	147.17	140.00	-1	25,703	0.00%
2021/10/05	12	145.01	10.1	143.79	150.50	1.9	25,490	0.01%
2021/10/04	2.1	146.58	10	143.50	139.50	-7.9	25,173	-0.03%
2021/10/01	2	150.00	5	146.50	148.50	-3	25,123	-0.01%
2021/09/30	1	153.00	3	154.33	155.00	-2	25,106	-0.01%
2021/09/29	10.2	158.33	20	155.40	153.50	-9.8	25,212	-0.04%
2021/09/28	0	0.00	2	165.00	162.00	-2	25,688	-0.01%
2021/09/27	6.2	168.89	3	168.17	168.00	3.2	25,883	0.01%
2021/09/24	1	162.50	1	164.00	164.00	0	26,181	0.00%
2021/09/23	2	159.75	6.7	159.16	161.00	-4.7	26,339	-0.02%
2021/09/22	2	161.75	2	160.50	160.50	0	26,604	0.00%
2021/09/17	0	0.00	1	167.00	169.50	-1	26,950	0.00%
2021/09/16	4.1	167.52	2	167.25	165.50	2.1	27,110	0.01%
2021/09/15	12.2	167.98	6	166.58	165.00	6.2	27,266	0.02%
2021/09/14	4	176.75	4	176.50	176.50	0	27,647	0.00%
2021/09/13	1	183.50	9	179.50	175.00	-8	28,072	-0.03%
2021/09/10	9	183.89	25	183.02	179.00	-16	28,528	-0.06%
2021/09/09	41	179.45	30.5	178.63	179.50	10.5	28,530	0.04%
2021/09/08	14.3	176.40	13	172.65	169.00	1.3	28,671	0.00%
2021/09/07	15.3	177.82	13	176.58	176.50	2.3	29,141	0.01%
2021/09/06	11.1	174.95	17.5	174.26	174.50	-6.4	29,420	-0.02%
2021/09/03	9.1	184.25	8	181.81	180.50	1	29,785	0.00%
2021/09/02	24	188.52	32	191.47	186.00	-8	30,498	-0.03%
2021/09/01	22	194.07	29	192.60	195.50	-7	31,476	-0.02%
2021/08/31	45	195.17	37	193.93	191.50	8	32,096	0.02%
2021/08/30	9	191.83	8	189.56	189.00	1	32,647	0.00%
2021/08/27	13.1	190.52	1.3	189.99	190.50	11.8	33,242	0.04%
2021/08/26	11	192.06	16.2	194.22	190.50	-5.1	34,115	-0.02%
2021/08/25	21	192.71	15	190.30	193.50	6	35,424	0.02%
2021/08/24	20	196.88	29	201.36	190.00	-9	35,921	-0.03%
2021/08/23	33	202.85	17.1	198.85	202.00	15.9	36,217	0.04%
2021/08/20	24.1	193.85	24	192.46	190.50	0.1	36,492	0.00%
2021/08/19	36.1	197.66	20	200.03	189.50	16.1	36,702	0.04%
2021/08/18	41.5	195.24	32	198.58	208.00	9.5	36,877	0.03%
2021/08/17	6	211.24	5.1	215.15	207.50	0.9	37,064	0.00%
2021/08/16	2.2	220.68	3	223.67	221.00	-0.8	37,988	0.00%
2021/08/13	7.4	232.21	1	238.00	224.00	6.4	38,240	0.02%
2021/08/12	10.1	237.40	6	238.50	236.50	4.1	38,758	0.01%
2021/08/11	13.1	242.64	23.3	239.17	237.00	-10.3	39,687	-0.03%
2021/08/10	11	253.45	5	253.70	248.50	6	39,841	0.01%
2021/08/09	4.3	261.19	3	257.33	252.00	1.3	40,193	0.00%
2021/08/06	5.1	266.33	5	266.70	269.50	0.1	41,121	0.00%
2021/08/05	11.1	267.18	20.3	267.43	265.50	-9.2	41,868	-0.02%
2021/08/04	14.2	276.88	15	276.73	274.00	-0.9	42,818	0.00%
2021/08/03	20	286.76	21	287.52	282.50	-1	42,779	0.00%
2021/08/02	37.3	290.71	27	291.06	280.00	10.2	42,832	0.02%
2021/07/30	32.2	285.98	35.2	284.47	276.50	-3	42,231	-0.01%
2021/07/29	24.2	261.43	32.1	268.33	275.00	-7.9	41,722	-0.02%
2021/07/28	36.7	266.68	24	271.58	261.00	12.6	41,284	0.03%
2021/07/27	17.2	281.36	16.1	280.43	290.00	1.1	41,322	0.00%
2021/07/26	41.2	283.61	40	281.53	276.00	1.2	40,993	0.00%
2021/07/23	30.3	265.49	41.7	266.72	270.50	-11.4	40,197	-0.03%
2021/07/22	12	234.29	32.3	235.76	246.00	-20.3	39,107	-0.05%
2021/07/21	15	223.43	8	217.31	224.00	7	38,837	0.02%
2021/07/20	6.4	217.76	5	216.80	214.00	1.4	39,098	0.00%
2021/07/19	2	228.00	4	227.75	226.00	-2	39,414	-0.01%
2021/07/16	0	0.00	1	226.51	225.50	-1	39,721	0.00%
2021/07/15	4	222.46	1	226.94	224.50	3	40,297	0.01%
2021/07/14	6	211.90	8	213.69	215.50	-2	41,013	0.00%
2021/07/13	4.1	223.82	5	213.40	210.00	-0.9	41,311	0.00%
2021/07/12	6.4	223.68	6	223.67	221.00	0.4	42,235	0.00%
2021/07/09	2	224.75	10	222.45	220.50	-8	43,038	-0.02%
2021/07/08	4.1	227.11	2	224.50	225.00	2.1	43,962	0.00%
2021/07/07	2.1	231.18	3	224.84	224.00	-0.9	44,613	0.00%
2021/07/06	17	236.58	38	234.59	231.00	-21	45,041	-0.05%
2021/07/05	60	237.94	71.1	237.83	238.50	-11.1	45,758	-0.02%
2021/07/02	43	228.74	20.1	226.56	228.00	22.9	45,754	0.05%
2021/07/01	6.3	226.86	4	230.50	222.00	2.3	45,948	0.01%
2021/06/30	5	223.70	6	224.50	226.00	-1	46,289	0.00%
2021/06/29	15	231.10	30.4	232.31	219.00	-15.4	46,999	-0.03%
2021/06/28	17	231.21	23	226.70	233.00	-6	46,737	-0.01%
2021/06/25	25	221.76	13	219.27	220.00	12	46,470	0.03%
2021/06/24	1	218.50	4	220.75	217.00	-3	46,369	-0.01%
2021/06/23	17	223.00	15	222.73	217.50	2	46,246	0.00%
2021/06/22	9	214.71	12.4	213.05	212.50	-3.4	45,753	-0.01%
2021/06/21	18.4	214.42	6	213.60	208.00	12.3	45,360	0.03%
2021/06/18	9	225.84	3	226.83	222.50	6	44,912	0.01%
2021/06/17	7.7	223.74	11	224.91	228.50	-3.4	44,681	-0.01%
2021/06/16	62.1	231.57	44.6	234.18	223.00	17.6	44,410	0.04%
2021/06/15	31.1	242.97	34	242.87	242.50	-2.9	43,982	-0.01%
2021/06/11	54.2	242.49	47.9	242.73	241.00	6.3	44,896	0.01%
2021/06/10	145.4	245.48	162	246.71	240.00	-16.6	44,973	-0.04%	大買/大賣/
2021/06/09	76	240.50	71.4	243.00	248.00	4.6	44,862	0.01%
2021/06/08	19.1	238.78	65.2	239.22	230.50	-46.1	44,752	-0.10%
2021/06/07	109.1	233.71	72.2	232.52	238.00	36.9	44,289	0.08%	大買/
2021/06/04	39.4	230.06	57	229.79	226.50	-17.7	43,743	-0.04%
2021/06/03	60	227.88	39.4	228.03	230.00	20.7	43,243	0.05%
2021/06/02	112.2	228.53	73.6	223.78	216.00	38.7	42,269	0.09%	大買/
2021/06/01	34	230.18	94.1	229.44	232.50	-60.1	40,906	-0.15%
2021/05/31	80.2	208.49	82.9	210.69	211.50	-2.7	39,973	-0.01%
2021/05/28	15.2	204.06	17	202.91	199.50	-1.8	39,364	0.00%
2021/05/27	15.6	197.51	11.2	197.67	200.00	4.4	39,070	0.01%
2021/05/26	24	201.10	19	197.47	192.50	5	38,520	0.01%
2021/05/25	45	200.38	74	199.03	199.50	-29	37,898	-0.08%
2021/05/24	47.4	189.98	62.1	188.45	190.00	-14.7	36,643	-0.04%
2021/05/21	18	173.06	15	172.00	176.00	3	35,838	0.01%
2021/05/20	21.1	174.00	5	169.60	169.00	16.1	35,635	0.05%
2021/05/19	18.1	171.67	30	174.08	179.00	-11.9	35,152	-0.03%
2021/05/18	34	159.62	50	160.08	163.00	-16	34,334	-0.05%
2021/05/17	38	153.75	31	155.95	148.50	7	34,113	0.02%
2021/05/14	43.8	174.36	45.8	175.63	164.50	-2.1	33,842	-0.01%
2021/05/13	50	164.96	83	166.23	171.00	-33	32,760	-0.10%
2021/05/12	90	157.43	89.3	162.55	161.00	0.7	31,940	0.00%
2021/05/11	46	166.50	9.1	164.52	162.50	36.9	30,804	0.12%
2021/05/10	33	186.17	29	186.41	180.50	4	30,623	0.01%
2021/05/07	22.1	181.40	20.2	184.12	183.00	1.9	30,225	0.01%
2021/05/06	11	172.23	6	174.58	171.00	5	29,853	0.02%
2021/05/05	19	186.00	22	185.34	172.50	-3	29,380	-0.01%
2021/05/04	52	184.72	99	177.89	191.50	-47	29,111	-0.16%
2021/05/03	31	186.87	6	198.17	179.50	25	28,545	0.09%
2021/04/29	42	199.32	50	201.56	199.00	-8	28,395	-0.03%
2021/04/28	31	201.10	26	203.63	201.00	5	28,586	0.02%
2021/04/27	51.4	199.47	9	200.22	195.50	42.4	28,353	0.15%
2021/04/26	22	195.75	24.7	196.66	196.50	-2.7	28,220	-0.01%
2021/04/23	38	187.92	82.4	188.30	193.50	-44.4	28,108	-0.16%
2021/04/22	34	181.10	30	185.15	176.00	4	28,446	0.01%
2021/04/21	67	174.60	8	178.16	179.00	59	28,387	0.21%
2021/04/20	23	197.37	21.1	193.23	182.00	1.9	27,900	0.01%
2021/04/19	33.1	202.41	15	200.47	198.50	18.1	27,235	0.07%
2021/04/16	78.5	229.64	98	228.85	220.50	-19.5	27,122	-0.07%
2021/04/15	76	213.91	57	208.81	220.00	19	26,314	0.07%
2021/04/14	61	197.02	47	198.68	200.00	14	25,679	0.05%
2021/04/13	21	208.32	31	210.47	202.50	-10	24,924	-0.04%
2021/04/12	35	213.29	13	212.04	202.50	22	24,342	0.09%
2021/04/09	36	235.53	26.5	238.36	225.00	9.5	23,930	0.04%
2021/04/08	46.1	233.25	54	234.14	236.50	-7.9	23,464	-0.03%
2021/04/07	30	216.10	27	216.26	215.00	3	23,107	0.01%
2021/04/06	53	215.37	42	214.73	218.50	11	22,891	0.05%
2021/04/01	36	190.56	88	191.32	199.00	-52	22,675	-0.23%
2021/03/31	15	181.67	10	192.00	181.00	5	22,011	0.02%
2021/03/30	24	175.79	2.1	179.54	183.50	21.9	22,479	0.10%
2021/03/29	5	174.00	6	174.00	174.00	-1	22,643	0.00%
2021/03/26	8	157.25	17	158.35	158.50	-9	23,226	-0.04%
2021/03/25	23.1	145.41	0	0.00	144.50	23.1	23,434	0.10%
2021/03/24	10.1	148.25	0	0.00	148.00	10.1	23,608	0.04%
2021/03/23	4.1	142.76	4	150.00	152.00	0.1	23,801	0.00%
2021/03/22	0.1	153.59	2	151.00	154.00	-1.9	24,108	-0.01%
2021/03/19	7	152.43	19.5	152.37	159.00	-12.5	24,041	-0.05%
2021/03/18	16	151.81	38.2	149.26	152.50	-22.2	23,912	-0.09%
2021/03/17	122.2	143.62	62	142.93	139.00	60.2	23,843	0.25%	大買/
2021/03/16	36	144.22	36	147.35	148.50	0	22,616	0.00%
2021/03/15	20	129.87	47	132.14	135.00	-27	21,961	-0.12%
2021/03/12	67	117.28	68	119.54	123.00	-1	21,016	0.00%
2021/03/11	9	108.06	16	108.53	112.00	-7	19,953	-0.04%
2021/03/10	50	102.83	29	103.33	102.00	21	19,630	0.11%
2021/03/09	23	95.92	24	97.07	100.00	-1	19,296	-0.01%
2021/03/08	0	0.00	2	101.50	96.10	-2	19,365	-0.01%
2021/03/05	4	99.15	14	99.20	99.20	-10	19,397	-0.05%
2021/03/04	12	102.42	1	101.50	101.50	11	19,409	0.06%
2021/03/03	19	102.17	29	101.53	101.00	-10	19,427	-0.05%
2021/03/02	11	105.91	9	104.50	104.50	2	19,354	0.01%
2021/02/26	3	100.83	11	103.91	99.80	-8	19,082	-0.04%
2021/02/25	10	104.60	44	104.90	101.00	-34	18,950	-0.18%
2021/02/24	20	112.37	17	108.65	106.50	3	18,832	0.02%
2021/02/23	10	112.20	11	112.18	113.50	-1	18,669	-0.01%
2021/02/22	5	107.30	19	106.71	109.00	-14	18,470	-0.08%
2021/02/19	10	100.99	25	103.48	99.70	-15	18,188	-0.08%
2021/02/18	7	97.57	76	96.74	99.30	-69	17,890	-0.39%
2021/02/17	9	93.78	23	93.58	94.80	-14	17,744	-0.08%
2021/02/05	59	87.72	5	88.94	88.30	54	17,606	0.31%
2021/02/04	26	83.84	0	0.00	83.10	26	17,491	0.15%
2021/02/03	6	84.35	5	83.74	83.60	1	17,453	0.01%
2021/02/02	9	81.93	3	82.10	81.90	6	17,654	0.03%
2021/02/01	9	80.51	6	82.43	81.60	3	17,735	0.02%
2021/01/29	17	86.90	3	86.00	84.00	14	17,492	0.08%
2021/01/28	11	90.79	9.5	89.64	88.40	1.5	17,286	0.01%
2021/01/27	2	90.85	2.2	92.46	90.80	-0.2	17,175	0.00%
2021/01/26	17	92.94	100	91.83	90.80	-83	17,215	-0.48%
2021/01/25	11	98.00	64	99.00	95.60	-53	16,996	-0.31%
2021/01/22	70	102.54	12	100.69	101.00	58	17,006	0.34%
2021/01/21	19	96.93	11	96.46	97.90	8	16,945	0.05%
2021/01/20	10	101.27	2	111.00	98.60	8	16,813	0.05%
2021/01/19	10	106.95	5	109.58	109.50	5	16,898	0.03%
2021/01/18	8	109.00	8	109.56	108.50	0	16,782	0.00%
2021/01/15	60	108.37	26	109.90	110.50	34	16,420	0.21%
2021/01/14	56	101.64	63	104.70	106.00	-7	15,638	-0.04%
2021/01/13	33.2	96.84	6	97.63	96.60	27.2	15,309	0.18%
2021/01/12	21	96.15	22	96.47	93.50	-1	15,066	-0.01%
2021/01/11	26	100.05	8	98.54	98.00	18	14,830	0.12%
2021/01/08	49	92.41	12	92.98	92.90	37	14,485	0.26%
2021/01/07	22	90.22	4	90.63	91.90	18	14,161	0.13%
2021/01/06	4.5	88.20	11	86.51	86.10	-6.5	13,867	-0.05%
2021/01/05	7	88.07	2	88.05	87.90	5	13,629	0.04%
2021/01/04	1	92.10	7	91.81	90.70	-6	13,423	-0.04%
2020/12/31	8	94.78	40	96.40	93.50	-32	13,225	-0.24%
2020/12/30	12	95.89	6	97.23	95.10	6	12,730	0.05%
2020/12/29	21	98.40	18	99.58	95.50	3	12,492	0.02%
2020/12/28	56	98.82	41.2	98.53	99.00	14.8	12,246	0.12%
2020/12/25	24	90.12	10	90.63	91.50	14	11,791	0.12%
2020/12/24	53	86.90	50	87.28	87.50	3	11,465	0.03%
2020/12/23	15	80.42	12	80.57	85.00	3	10,799	0.03%
2020/12/22	21	81.70	48	83.47	77.50	-27	10,442	-0.26%
2020/12/21	21	75.50	11	77.47	80.80	10	9,725	0.10%
2020/12/18	29	72.57	23	73.33	73.50	6	9,411	0.06%
2020/12/17	10	70.49	25.7	71.35	72.20	-15.7	9,180	-0.17%
2020/12/16	11	70.54	11	70.95	68.40	0	8,966	0.00%
2020/12/15	4.3	68.37	5	68.70	67.70	-0.7	8,530	-0.01%
2020/12/14	1	69.40	16	69.25	68.50	-15	8,452	-0.18%
2020/12/11	23	68.15	12	69.88	68.70	11	8,405	0.13%
2020/12/10	9	68.07	2	67.90	67.50	7	8,237	0.08%
2020/12/09	7.3	68.74	7	67.97	69.90	0.3	8,013	0.00%
2020/12/08	2	66.25	1	66.50	66.50	1	7,848	0.01%
2020/12/07	1	64.40	2	64.55	65.10	-1	7,784	-0.01%
2020/12/04	1	65.80	7	66.17	64.80	-6	7,756	-0.08%
2020/12/03	2	67.40	3	67.33	67.40	-1	7,653	-0.01%
2020/12/02	10.3	67.13	19	68.96	66.50	-8.7	7,624	-0.11%
2020/12/01	11	66.17	2	68.40	65.70	9	7,342	0.12%
2020/11/30	56	65.90	56	64.99	66.60	0	7,166	0.00%
2020/11/27	3	62.03	0	0.00	62.50	3	6,971	0.04%
2020/11/26	15	61.99	25	60.54	61.90	-10	6,865	-0.15%
2020/11/25	9	61.14	3	59.13	59.10	6	6,848	0.09%
2020/11/24	9	60.53	8	60.29	60.90	1	6,805	0.01%
2020/11/23	2	61.10	0	0.00	60.10	2	6,790	0.03%
2020/11/20	4	59.23	2	58.80	59.80	2	6,750	0.03%
2020/11/19	5	58.28	29	58.47	58.40	-24	6,661	-0.36%
2020/11/18	6	57.47	0	0.00	57.20	6	6,590	0.09%
2020/11/17	7	56.76	16	57.28	57.40	-9	6,694	-0.13%
2020/11/16	15	57.61	21	57.75	57.00	-6	6,670	-0.09%
2020/11/13	36	57.19	24.8	57.55	57.10	11.2	6,614	0.17%
2020/11/12	12	58.24	1	57.60	55.00	11	6,515	0.17%
2020/11/11	6	55.62	7	55.90	56.30	-1	6,390	-0.02%
2020/11/10	19.1	56.32	12	55.88	56.30	7.1	6,437	0.11%
2020/11/09	11	53.85	11	54.42	54.80	0	6,022	0.00%
2020/11/06	0	0.00	3	50.70	49.90	-3	5,797	-0.05%
2020/11/05	2	50.05	1	50.30	50.30	1	5,845	0.02%
2020/11/04	0	0.00	1	49.30	50.40	-1	5,846	-0.02%
2020/11/03	4	50.04	13	50.12	49.70	-9	5,814	-0.15%
2020/11/02	1	52.30	2.1	51.61	52.00	-1.1	5,817	-0.02%
2020/10/30	13	52.78	10.4	51.76	51.20	2.6	5,847	0.04%
2020/10/29	0	0.00	6.3	51.65	52.50	-6.3	5,939	-0.11%
2020/10/28	13.2	51.23	10	50.92	51.20	3.2	5,850	0.05%
2020/10/27	1	48.40	1	48.20	48.40	0	5,502	0.00%
2020/10/26	3	47.48	2.7	47.13	47.00	0.3	5,212	0.01%
2020/10/14	2	33.45	17	33.50	33.50	-15	5,038	-0.30%
2020/10/13	1	32.80	1	33.60	33.80	0	5,092	0.00%
2020/10/12	7	33.59	3	32.72	32.60	4	5,098	0.08%
2020/10/08	1	33.70	1	33.95	34.15	0	5,174	0.00%
2020/10/07	1	33.50	1	33.90	34.00	0	5,338	0.00%
2020/10/06	36	33.50	36	33.56	33.50	0	5,610	0.00%
2020/10/05	1	32.80	1	33.05	33.25	0	5,803	0.00%
2020/09/30	1	32.30	1	32.60	32.70	0	5,976	0.00%
2020/09/28	0	0.00	1	31.35	31.75	-1	6,419	-0.02%
2020/09/25	1	32.05	1	30.55	30.55	0	6,892	0.00%
2020/09/24	0	0.00	1	32.40	32.05	-1	7,514	-0.01%
2020/09/23	1	33.65	1	33.30	33.30	0	7,630	0.00%
2020/09/22	1	33.50	0	0.00	33.60	1	7,661	0.01%
2020/09/21	1	33.60	2	33.60	33.40	-1	7,659	-0.01%
2020/09/18	2	33.35	2	33.33	33.30	0	7,707	0.00%
2020/09/17	2	33.35	2	33.20	33.20	0	7,920	0.00%
2020/09/16	1	33.10	1	33.00	33.00	0	8,187	0.00%
2020/09/15	2	33.33	2	33.05	33.05	0	8,308	0.00%
2020/09/14	2	32.95	1	33.30	33.20	1	8,419	0.01%
2020/09/11	2	32.53	1	32.45	32.45	1	8,468	0.01%
2020/09/10	1	33.45	11	33.37	32.65	-10	8,504	-0.12%
2020/09/09	0	0.00	1	31.70	32.20	-1	8,541	-0.01%
2020/09/08	1	32.55	0	0.00	32.20	1	8,754	0.01%
2020/09/07	2	32.93	1	32.35	32.35	1	8,899	0.01%
2020/09/04	2	32.00	0	0.00	32.35	2	9,142	0.02%
2020/09/02	5	32.65	1	32.90	32.90	4	9,233	0.04%
2020/09/01	0	0.00	10	32.65	32.55	-10	9,341	-0.11%
2020/08/31	11	33.97	0	0.00	33.05	11	9,520	0.12%
2020/08/28	7	32.15	0	0.00	32.70	7	9,623	0.07%
2020/08/27	1	32.30	10	32.19	32.10	-9	9,829	-0.09%
2020/08/26	1	33.45	0	0.00	33.00	1	9,797	0.01%
2020/08/25	1	33.40	1	33.75	33.25	0	9,811	0.00%
2020/08/24	3	33.32	0	0.00	33.20	3	9,816	0.03%
2020/08/21	2	33.35	0	0.00	33.45	2	9,858	0.02%
2020/08/20	6	33.91	13	33.49	32.95	-7	9,864	-0.07%
2020/08/19	4	36.03	4.2	36.60	35.95	-0.2	9,753	0.00%
2020/08/18	3	37.45	10	37.65	37.05	-7	9,735	-0.07%
2020/08/17	11	37.40	8	37.50	37.30	3	9,709	0.03%
2020/08/14	7	36.69	1	36.35	36.40	6	9,816	0.06%
2020/08/13	11	37.64	35	37.84	36.85	-24	9,891	-0.24%
2020/08/12	43	37.34	18	37.84	37.95	25	9,990	0.25%
2020/08/11	6	36.33	2	36.75	35.85	4	9,929	0.04%
2020/08/10	14	37.70	2	37.03	37.00	12	10,113	0.12%
2020/08/07	6	37.61	0	0.00	37.90	6	10,364	0.06%
2020/08/06	0	0.00	4	39.00	37.50	-4	11,129	-0.04%
2020/08/05	0	0.00	23	38.14	38.45	-23	11,261	-0.20%
2020/08/04	1	37.10	0	0.00	36.95	1	11,444	0.01%
2020/08/03	3	36.97	2	36.90	37.00	1	11,809	0.01%
2020/07/31	2	37.30	1	37.65	36.85	1	12,486	0.01%
2020/07/30	0	0.00	13	36.83	36.70	-13	12,943	-0.10%
2020/07/29	6	35.58	3	35.57	35.75	3	13,194	0.02%
2020/07/28	4	36.65	3	35.97	35.55	1	13,258	0.01%
2020/07/27	2	36.93	3	37.15	36.70	-1	13,268	-0.01%
2020/07/24	14	37.27	8	37.16	36.00	6	13,356	0.04%
2020/07/23	3	37.95	18	37.74	38.00	-15	13,411	-0.11%
2020/07/22	2	36.40	0	0.00	36.20	2	13,559	0.01%
2020/07/21	1	36.05	3	36.28	36.20	-2	13,699	-0.01%
2020/07/20	2	35.30	0	0.00	35.85	2	13,805	0.01%
2020/07/17	4	35.78	4	36.15	35.45	0	13,933	0.00%
2020/07/16	2	36.40	0	0.00	36.30	2	13,969	0.01%
2020/07/15	3	37.30	12	37.20	36.85	-9	14,073	-0.06%
2020/07/14	6	37.88	0	0.00	37.60	6	14,035	0.04%
2020/07/13	19.2	38.25	17	38.28	38.35	2.2	13,921	0.02%
2020/07/10	9	37.69	26	37.51	36.50	-17	13,910	-0.12%
2020/07/09	8	37.09	10	37.39	37.20	-2	13,865	-0.01%
2020/07/08	4	37.83	28	37.74	37.60	-24	13,782	-0.17%
2020/07/07	32	36.30	18	36.62	37.05	14	13,740	0.10%
2020/07/06	46	38.14	48	37.90	38.05	-2	13,518	-0.01%
2020/07/03	62	36.18	35	36.31	36.95	27	13,152	0.21%
2020/07/02	3	33.67	2	33.60	33.70	1	12,618	0.01%
2020/07/01	1	32.35	3	32.52	32.50	-2	12,526	-0.02%
2020/06/30	5	32.19	5	32.34	32.20	0	12,521	0.00%
2020/06/29	1	32.35	0	0.00	32.10	1	12,586	0.01%
2020/06/24	13	33.63	2	33.33	33.40	11	12,549	0.09%
2020/06/23	1	33.25	0	0.00	34.10	1	12,422	0.01%
2020/06/22	0	0.00	2	32.90	32.65	-2	12,237	-0.02%
2020/06/18	1	32.30	1	32.75	32.40	0	12,136	0.00%
2020/06/17	0	0.00	7	32.29	32.15	-7	12,097	-0.06%
2020/06/16	4	32.13	0	0.00	32.15	4	12,131	0.03%
2020/06/15	7	33.11	4	33.28	32.30	3	12,122	0.02%
2020/06/12	2	32.48	2	30.78	32.65	0	12,011	0.00%
2020/06/11	4	32.45	3	32.95	31.65	1	12,006	0.01%
2020/06/10	2	32.50	5	32.57	32.45	-3	11,876	-0.03%
2020/06/09	5	32.46	11	32.58	32.45	-6	12,063	-0.05%
2020/06/08	10	32.54	1	32.40	32.25	9	12,309	0.07%
2020/06/05	1	32.90	21	32.75	32.65	-20	12,621	-0.16%
2020/06/04	11	32.43	10	32.30	32.30	1	12,878	0.01%
2020/06/03	30	32.10	4	31.79	32.20	26	12,993	0.20%
2020/06/01	0	0.00	1	31.00	30.80	-1	13,257	-0.01%
2020/05/29	0	0.00	1	30.30	30.35	-1	13,309	-0.01%
2020/05/28	3	30.15	4	30.15	30.15	-1	13,487	-0.01%
2020/05/25	3	30.87	1	30.80	30.85	2	13,651	0.01%
2020/05/22	5	31.57	2	31.20	31.10	3	13,957	0.02%
2020/05/21	1	32.80	16	32.90	32.30	-15	13,961	-0.11%
2020/05/20	3	31.63	2	32.10	32.00	1	13,923	0.01%
2020/05/19	4	31.55	9	31.74	31.85	-5	13,972	-0.04%
2020/05/18	6	30.49	0	0.00	30.00	6	13,885	0.04%
2020/05/15	2	31.53	4	31.44	31.20	-2	14,215	-0.01%
2020/05/14	10	31.15	152	31.15	31.15	-142	14,552	-0.98%	大賣/鉅額交易
2020/05/13	176	31.60	16	30.47	31.60	160	14,457	1.11%	大買/鉅額交易
2020/05/12	34	31.93	28	31.66	32.10	6	13,689	0.04%
2020/05/11	10	32.47	11	32.20	31.95	-1	13,404	-0.01%
2020/05/08	62	35.64	44	35.48	35.50	18	13,050	0.14%
2020/05/07	12	36.03	10	36.64	36.50	2	12,651	0.02%
2020/05/06	60	35.18	52	35.22	35.00	8	11,977	0.07%
2020/05/05	13	34.58	11	33.81	33.70	2	11,439	0.02%
2020/05/04	2	32.80	7	32.62	32.85	-5	11,179	-0.04%
2020/04/30	2	31.55	2	31.50	32.20	0	11,116	0.00%
2020/04/29	8	32.21	10	32.74	32.05	-2	11,001	-0.02%
2020/04/28	6	31.81	8	31.64	31.45	-2	10,887	-0.02%
2020/04/27	41	34.27	60	34.18	33.15	-19	10,629	-0.18%
2020/04/24	14	31.75	4	31.90	32.20	10	10,392	0.10%
2020/04/23	19	31.09	2	30.95	30.90	17	10,362	0.16%
2020/04/22	9	29.89	5	29.27	30.15	4	10,319	0.04%
2020/04/21	10	31.05	9	31.73	30.15	1	10,212	0.01%
2020/04/20	8	31.91	17	32.12	31.70	-9	10,104	-0.09%
2020/04/17	5	33.71	0	0.00	33.45	5	10,046	0.05%
2020/04/16	9	34.02	0	0.00	34.05	9	10,117	0.09%
2020/04/15	2	35.65	0	0.00	33.00	2	10,158	0.02%
2020/04/14	1	32.65	0	0.00	33.40	1	9,868	0.01%
2020/04/10	1	31.45	1	31.30	31.35	0	9,633	0.00%
2020/04/08	0	0.00	5	30.65	30.75	-5	9,417	-0.05%
2020/04/07	15	29.89	11	29.90	30.00	4	9,309	0.04%
2020/04/06	0	0.00	5	28.30	28.40	-5	9,176	-0.05%
2020/04/01	1	28.10	0	0.00	28.10	1	9,128	0.01%
2020/03/31	9	28.67	1	28.75	28.30	8	9,101	0.09%
2020/03/30	0	0.00	3	27.70	28.90	-3	9,008	-0.03%
2020/03/25	0	0.00	1	27.35	26.70	-1	8,942	-0.01%
2020/03/24	2	26.50	2	26.65	26.30	0	8,869	0.00%
2020/03/19	2	24.93	0	0.00	25.10	2	8,813	0.02%
2020/03/18	3	27.85	2	27.83	27.10	1	8,750	0.01%
2020/03/17	2	27.20	5	26.92	27.25	-3	8,738	-0.03%
2020/03/16	2	27.20	0	0.00	26.30	2	8,655	0.02%
2020/03/13	6	26.21	0	0.00	26.65	6	8,542	0.07%
2020/03/12	3	29.10	0	0.00	28.95	3	8,308	0.04%
2020/03/11	4	32.65	11	32.52	32.15	-7	8,032	-0.09%
2020/03/10	4	31.73	130	31.25	31.15	-126	7,669	-1.64%	大賣/鉅額交易
2020/03/09	130	31.03	23	32.02	30.50	107	7,272	1.47%	大買/鉅額交易
2020/03/06	71	33.06	51	33.19	33.05	20	7,047	0.28%
2020/03/05	2	30.75	4	31.05	31.00	-2	6,669	-0.03%
2020/03/04	2	30.35	2	30.55	30.65	0	6,657	0.00%
2020/03/03	2	30.65	2	30.95	31.05	0	6,666	0.00%
2020/03/02	1	29.70	1	30.15	30.15	0	6,555	0.00%
2020/02/27	7	30.06	5	30.40	30.40	2	6,519	0.03%
2020/02/26	0	0.00	3	30.10	30.15	-3	6,680	-0.04%
2020/02/25	14	28.93	10	29.40	29.35	4	6,769	0.06%
2020/02/24	2	31.20	2	31.35	31.70	0	6,480	0.00%
2020/02/21	10	31.80	11	31.55	31.55	-1	6,512	-0.02%
2020/02/20	2	31.78	1	32.15	31.30	1	6,546	0.02%
2020/02/19	2	31.55	12	31.33	31.80	-10	6,446	-0.16%
2020/02/18	7	31.34	5	31.30	31.60	2	6,342	0.03%
2020/02/17	3	30.65	1	31.20	31.20	2	6,005	0.03%
2020/02/12	4	25.01	2	26.05	26.05	2	5,171	0.04%
2020/01/17	0	0.00	9	27.42	27.55	-9	5,571	-0.16%
2020/01/16	0	0.00	5	26.40	26.70	-5	5,429	-0.09%
2020/01/09	0	0.00	1	24.45	24.85	-1	4,879	-0.02%
2020/01/06	0	0.00	1	22.85	22.90	-1	4,749	-0.02%
2019/12/26	0	0.00	1	23.60	23.65	-1	4,622	-0.02%
2019/12/25	3	23.48	2	23.58	23.50	1	4,604	0.02%
2019/12/24	2	23.45	2	23.63	23.40	0	4,607	0.00%
2019/12/23	0	0.00	1	23.75	23.40	-1	4,582	-0.02%
2019/12/20	2	24.33	0	0.00	24.15	2	4,497	0.04%
2019/12/13	10	25.20	10	24.70	24.70	0	4,325	0.00%
2019/12/11	2	25.80	0	0.00	25.25	2	4,192	0.05%
2019/12/06	0	0.00	3	25.97	25.50	-3	4,059	-0.07%
2019/12/03	4	26.30	0	0.00	26.50	4	3,903	0.10%
2019/11/27	0	0.00	1	26.15	26.10	-1	3,641	-0.03%
2019/11/26	1	25.60	1	25.75	25.70	0	3,573	0.00%
2019/11/25	3	25.78	3	25.63	25.80	0	3,521	0.00%
2019/11/21	1	24.75	1	25.00	25.00	0	3,016	0.00%
2019/11/20	12	24.69	15	24.74	24.75	-3	2,943	-0.10%
2019/11/19	3	23.85	3	24.95	23.85	0	2,829	0.00%
2019/11/18	1	24.80	0	0.00	24.80	1	2,650	0.04%
2019/11/15	2	24.00	6	24.05	24.05	-4	2,588	-0.15%
2019/11/14	9	23.58	8	23.75	23.55	1	2,534	0.04%
2019/11/13	2	24.78	0	0.00	24.80	2	2,443	0.08%
2019/11/07	1	24.30	2	24.73	25.00	-1	2,208	-0.05%
2019/11/06	12	24.28	12	24.05	24.05	0	2,100	0.00%
2019/11/05	0	0.00	10	24.30	24.00	-10	2,055	-0.49%
2019/11/04	0	0.00	10	24.00	24.00	-10	2,008	-0.50%
2019/10/29	2	24.15	0	0.00	23.40	2	1,786	0.11%
2019/10/28	1	24.25	1	24.45	24.90	0	1,648	0.00%
2019/10/25	1	22.85	1	23.00	22.95	0	1,460	0.00%
2019/10/22	5	22.70	5	22.80	22.60	0	1,511	0.00%
2019/10/18	10	22.65	10	22.35	22.30	0	1,505	0.00%
2019/10/17	7	22.55	7	22.42	22.45	0	1,509	0.00%
2019/10/07	0	0.00	1	21.65	21.60	-1	1,518	-0.07%
2019/09/18	1	22.00	1	21.90	21.80	0	1,571	0.00%
2019/09/12	1	23.00	1	23.10	23.00	0	1,588	0.00%
2019/09/09	0	0.00	1	23.35	23.05	-1	1,618	-0.06%
2019/09/05	1	23.20	0	0.00	23.30	1	1,625	0.06%
2019/09/02	1	23.25	1	23.75	23.75	0	1,629	0.00%
2019/08/30	0	0.00	1	23.20	22.75	-1	1,586	-0.06%
2019/08/21	0	0.00	2	22.70	22.75	-2	1,628	-0.12%
2019/08/19	2	22.45	0	0.00	22.40	2	1,664	0.12%
2019/08/15	0	21.90	0	0.00	22.00	0	1,731	0.00%
2019/08/13	10	21.75	10	21.81	21.80	0	1,833	0.00%
2019/08/12	0	0.00	1	21.65	22.10	-1	1,854	-0.05%
2019/07/30	0	0.00	1	23.20	22.95	-1	2,082	-0.05%
2019/07/29	1	23.05	0	0.00	22.80	1	2,095	0.05%
2019/07/26	1	23.60	0	0.00	23.60	1	2,056	0.05%
2019/07/25	1	24.00	1	24.00	23.95	0	2,047	0.00%
2019/07/23	0	0.00	2	23.00	23.15	-2	2,126	-0.09%
2019/07/18	2	22.68	0	0.00	22.65	2	2,443	0.08%
2019/07/17	1	23.40	0	0.00	23.40	1	2,570	0.04%
2019/07/16	0	0.00	1	23.55	23.65	-1	2,784	-0.04%
2019/07/15	1	23.75	0	0.00	23.60	1	2,821	0.04%
2019/07/12	0	0.00	3	23.90	23.85	-3	2,868	-0.10%
2019/07/10	6	23.40	0	0.00	23.90	6	2,978	0.20%
2019/07/04	2	23.50	0	0.00	23.50	2	3,328	0.06%
2019/06/26	0	0.00	21	23.00	22.90	-21	3,543	-0.59%
2019/06/21	14	23.35	2	22.90	23.10	12	3,737	0.32%
2019/06/18	3	22.85	0	0.00	22.60	3	4,151	0.07%
2019/06/14	0	0.00	1	22.70	22.50	-1	4,553	-0.02%
2019/06/04	5	22.00	6	21.86	21.70	-1	4,887	-0.02%
2019/05/30	5	21.10	5	21.25	21.40	0	4,900	0.00%
2019/05/23	1	21.30	0	0.00	21.25	1	5,040	0.02%
2019/05/22	0	0.00	2	20.65	20.55	-2	4,973	-0.04%
2019/05/21	1	20.05	1	20.60	20.60	0	4,972	0.00%
2019/05/17	6	21.65	0	0.00	21.60	6	4,992	0.12%
2019/05/16	1	22.45	0	0.00	22.45	1	5,076	0.02%
2019/05/14	0	0.00	2	21.10	22.05	-2	5,089	-0.04%
2019/05/13	2	22.28	0	0.00	22.05	2	5,062	0.04%
2019/05/10	2	23.75	0	0.00	23.20	2	5,029	0.04%
2019/05/09	3	24.02	0	0.00	23.20	3	5,053	0.06%
2019/05/08	1	23.90	0	0.00	24.10	1	5,019	0.02%
2019/05/07	1	24.40	0	0.00	24.45	1	5,027	0.02%
2019/05/03	0	0.00	1	25.10	25.05	-1	4,991	-0.02%
2019/05/02	1	24.85	0	0.00	24.85	1	5,002	0.02%
2019/04/30	1	24.80	1	25.15	25.15	0	4,988	0.00%
2019/04/29	9	25.79	1	24.95	24.95	8	4,995	0.16%
2019/04/26	6	26.34	2	26.40	26.50	4	4,899	0.08%
2019/04/25	0	0.00	12	26.08	26.40	-12	4,713	-0.25%
2019/04/24	8	25.81	31	25.89	25.70	-23	4,724	-0.49%
2019/04/23	8	26.48	0	0.00	26.20	8	4,795	0.17%
2019/04/22	37	26.31	3	25.82	26.50	34	4,687	0.73%
2019/04/19	1	24.70	1	24.80	24.80	0	4,529	0.00%
2019/04/18	2	24.68	0	0.00	24.00	2	4,587	0.04%
2019/04/17	1	24.90	0	0.00	24.65	1	4,558	0.02%
2019/04/15	1	25.70	0	0.00	25.30	1	4,502	0.02%
2019/04/12	0	0.00	10	25.40	25.40	-10	4,497	-0.22%
2019/04/10	10	26.53	2	26.00	26.35	8	4,474	0.18%
2019/04/09	1	25.35	0	0.00	25.70	1	4,267	0.02%
2019/04/08	3	25.42	2	25.50	25.45	1	4,219	0.02%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/01	1	24.75	0	0.00	24.65	1	4,283	0.02%
2019/03/29	2	25.15	2	25.05	24.80	0	4,284	0.00%
2019/03/28	2	24.55	0	0.00	24.55	2	4,338	0.05%
2019/03/26	2	26.10	81	25.96	25.80	-79	4,726	-1.67%
2019/03/25	22	25.92	22	25.92	26.00	0	4,815	0.00%
2019/03/22	82	26.65	17	26.63	26.50	65	4,912	1.32%
2019/03/20	4	25.40	4	25.65	25.10	0	4,913	0.00%
2019/03/18	5	23.83	5	24.49	24.60	0	4,557	0.00%
2019/03/15	1	21.50	2	21.83	22.40	-1	4,322	-0.02%
2019/03/13	1	21.90	0	0.00	21.75	1	4,418	0.02%
2019/03/11	0	0.00	1	22.10	22.10	-1	4,487	-0.02%
2019/03/08	1	21.60	0	0.00	21.65	1	4,549	0.02%
2019/02/27	2	22.10	2	22.05	22.05	0	4,585	0.00%
2019/02/26	3	22.35	4	22.50	22.60	-1	4,487	-0.02%
2019/02/25	1	21.90	0	0.00	21.85	1	4,419	0.02%
2019/02/21	0	0.00	5	21.65	21.65	-5	4,364	-0.11%
2019/02/20	0	0.00	10	21.55	21.50	-10	4,351	-0.23%
2019/02/15	16	21.44	1	21.35	21.25	15	4,246	0.35%
2019/02/13	0	0.00	10	23.73	23.60	-10	4,144	-0.24%
2019/02/11	3	22.85	4	22.80	23.20	-1	4,110	-0.02%
2019/01/28	0	0.00	8	22.71	22.90	-8	4,025	-0.20%
2019/01/25	0	0.00	1	22.25	22.25	-1	3,993	-0.03%
2019/01/24	1	22.15	0	0.00	22.10	1	4,006	0.02%
2019/01/23	3	21.85	2	22.00	22.30	1	4,006	0.02%
2019/01/22	4	21.90	4	21.80	21.80	0	3,980	0.00%
2019/01/21	16	22.20	10	21.90	21.90	6	3,978	0.15%
2019/01/18	0	0.00	1	21.90	22.05	-1	3,976	-0.03%
2019/01/17	2	21.88	3	21.98	21.85	-1	3,997	-0.03%
2019/01/16	5	21.73	5	21.99	21.70	0	4,009	0.00%
2019/01/15	5	22.03	1	21.70	21.70	4	3,967	0.10%
2019/01/11	7	22.69	7	22.71	22.70	0	3,793	0.00%
2019/01/10	15	22.62	10	22.90	22.90	5	3,735	0.13%
2019/01/07	12	24.30	6	24.13	24.10	6	3,565	0.17%
2019/01/03	4	25.00	0	0.00	24.80	4	3,535	0.11%
2019/01/02	7	26.11	5	26.17	25.90	2	3,478	0.06%
2018/12/26	4	27.00	2	27.35	26.00	2	3,398	0.06%
2018/12/25	2	27.70	2	27.35	27.35	0	3,315	0.00%
2018/12/24	2	28.85	2	29.55	28.45	0	3,268	0.00%
2018/12/21	6	27.73	6	27.75	28.25	0	3,155	0.00%
2018/12/20	25	29.62	25	29.26	27.85	0	3,073	0.00%
2018/12/19	8	29.08	16	29.41	29.30	-8	2,877	-0.28%
2018/12/18	1	28.50	3	29.05	28.25	-2	2,555	-0.08%
2018/12/17	1	29.35	1	28.00	28.10	0	2,408	0.00%
2018/12/14	5	28.25	6	28.86	29.00	-1	2,227	-0.04%
2018/12/10	0	0.00	12	25.08	24.85	-12	1,772	-0.68%
2018/12/07	10	27.15	18	27.42	27.45	-8	1,673	-0.48%
2018/12/06	2	25.30	0	0.00	25.55	2	1,568	0.13%
2018/12/04	8	26.94	0	0.00	26.85	8	1,524	0.52%
2018/12/03	0	0.00	1	26.15	26.85	-1	1,576	-0.06%
2018/11/29	1	25.50	0	0.00	24.90	1	1,470	0.07%
2018/11/28	0	0.00	1	25.10	25.25	-1	1,438	-0.07%
2018/11/27	0	0.00	1	24.45	24.40	-1	1,422	-0.07%
2018/11/22	1	24.20	0	0.00	23.45	1	1,496	0.07%
2018/11/20	1	24.80	0	0.00	24.50	1	1,562	0.06%
2018/11/12	0	0.00	1	24.30	24.55	-1	1,600	-0.06%
2018/11/08	0	0.00	1	24.00	24.15	-1	1,619	-0.06%
2018/11/07	1	23.50	0	0.00	23.55	1	1,622	0.06%
2018/11/01	1	23.10	1	23.20	23.30	0	1,669	0.00%
2018/10/29	0	0.00	2	22.70	22.40	-2	1,639	-0.12%
2018/10/24	1	22.55	1	22.90	23.35	0	1,583	0.00%
2018/10/23	7	23.20	7	23.05	22.45	0	1,559	0.00%
2018/10/15	1	20.50	1	20.90	20.85	0	1,564	0.00%
2018/09/27	0	0.00	1	24.85	24.95	-1	1,622	-0.06%
2018/09/26	1	24.50	0	0.00	24.40	1	1,623	0.06%
2018/09/20	0	0.00	1	25.00	25.05	-1	1,684	-0.06%
2018/09/19	1	24.85	1	24.90	24.85	0	1,678	0.00%
2018/09/10	0	0.00	1	24.15	24.85	-1	1,741	-0.06%
2018/09/07	2	24.58	0	0.00	24.10	2	1,735	0.12%
2018/09/05	0	0.00	1	27.20	26.75	-1	1,698	-0.06%
2018/09/04	1	26.60	0	0.00	26.40	1	1,684	0.06%
2018/08/30	0	0.00	5	26.70	26.70	-5	1,769	-0.28%
2018/08/24	3	25.45	6	25.48	25.30	-3	1,805	-0.17%
2018/08/20	1	24.80	0	0.00	24.95	1	1,797	0.06%
2018/08/17	10	24.85	10	24.90	24.50	0	1,787	0.00%
2018/08/10	0	0.00	5	24.75	24.60	-5	1,641	-0.30%
2018/08/09	10	25.15	2	25.20	25.15	8	1,634	0.49%
2018/08/01	5	25.15	0	0.00	25.15	5	1,682	0.30%
2018/07/31	3	25.10	0	0.00	25.10	3	1,693	0.18%
2018/07/30	1	25.70	0	0.00	25.25	1	1,695	0.06%
2018/07/26	5	25.45	5	25.65	25.60	0	1,714	0.00%
2018/07/16	0	0.00	1	25.25	25.25	-1	1,999	-0.05%
2018/07/12	1	24.80	0	0.00	25.05	1	2,129	0.05%
2018/07/11	5	25.70	0	0.00	25.00	5	2,201	0.23%
2018/07/02	0	0.00	2	27.30	27.15	-2	2,785	-0.07%
2018/06/29	0	0.00	1	26.65	26.60	-1	2,918	-0.03%
2018/06/27	2	26.45	0	0.00	26.20	2	3,190	0.06%
2018/06/25	0	0.00	5	27.10	26.70	-5	3,215	-0.16%
2018/06/22	1	27.55	0	0.00	27.55	1	3,239	0.03%
2018/06/21	2	28.40	0	0.00	28.25	2	3,241	0.06%
2018/06/14	0	0.00	1	28.80	28.50	-1	3,359	-0.03%
2018/06/12	0	0.00	6	28.80	28.80	-6	3,308	-0.18%
2018/06/08	5	29.15	0	0.00	29.00	5	3,360	0.15%
2018/06/07	5	29.18	0	0.00	28.70	5	3,375	0.15%
2018/06/06	2	28.70	10	28.20	28.55	-8	3,365	-0.24%
2018/05/22	0	0.00	5	27.10	27.15	-5	3,583	-0.14%
2018/05/21	6	26.70	0	0.00	26.70	6	3,584	0.17%
2018/05/18	3	27.02	0	0.00	26.65	3	3,667	0.08%
2018/05/17	2	26.63	2	26.70	26.75	0	3,698	0.00%
2018/05/14	15	25.95	0	0.00	25.90	15	3,817	0.39%
2018/05/07	2	25.95	0	0.00	25.75	2	3,827	0.05%
2018/05/03	1	25.70	0	0.00	25.80	1	3,831	0.03%
2018/04/20	3	28.87	2	28.83	28.55	1	3,777	0.03%
2018/04/18	3	28.50	0	0.00	27.75	3	3,706	0.08%
2018/04/17	1	29.75	2	28.20	28.15	-1	3,643	-0.03%
2018/04/16	2	31.10	2	30.45	30.35	0	3,572	0.00%
2018/04/13	2	30.83	1	30.85	30.80	1	3,613	0.03%
2018/04/12	2	30.80	2	30.80	30.90	0	3,645	0.00%
2018/04/11	1	31.20	1	30.40	30.40	0	3,870	0.00%
2018/04/10	2	32.90	2	30.90	30.90	0	3,913	0.00%
2018/04/09	0	0.00	4	32.70	32.80	-4	3,788	-0.11%
2018/04/02	20	32.45	26	32.10	32.15	-6	3,569	-0.17%
2018/03/31	1	32.00	1	31.90	31.95	0	3,438	0.00%
2018/03/27	0	0.00	1	32.00	31.55	-1	3,359	-0.03%
2018/03/22	0	0.00	1	31.75	31.60	-1	3,690	-0.03%
2018/03/14	2	31.38	1	30.85	30.80	1	3,789	0.03%
2018/03/12	1	30.70	0	0.00	30.65	1	3,695	0.03%
2018/03/08	0	0.00	5	29.90	30.35	-5	3,609	-0.14%
2018/02/26	5	28.25	1	28.20	28.15	4	3,745	0.11%
2018/02/21	0	0.00	1	26.30	26.90	-1	3,983	-0.03%
2018/02/12	0	0.00	2	25.95	25.50	-2	3,980	-0.05%
2018/02/08	1	27.80	0	0.00	27.85	1	3,953	0.03%
2018/02/05	0	0.00	20	30.50	30.30	-20	4,101	-0.49%
2018/02/02	20	30.55	0	0.00	30.75	20	4,186	0.48%
2018/02/01	0	0.00	1	30.50	30.45	-1	4,371	-0.02%
2018/01/31	1	30.25	0	0.00	30.15	1	4,403	0.02%
2018/01/26	0	0.00	1	31.05	31.00	-1	4,473	-0.02%
2018/01/24	0	0.00	2	30.95	30.95	-2	4,694	-0.04%
2018/01/23	2	30.60	0	0.00	30.60	2	4,728	0.04%
2018/01/22	1	31.40	11	31.50	31.20	-10	4,778	-0.21%
2018/01/18	1	31.05	1	31.25	31.00	0	4,819	0.00%
2018/01/16	0	0.00	1	31.30	31.10	-1	4,842	-0.02%
2018/01/15	0	0.00	1	30.70	31.25	-1	4,839	-0.02%
2018/01/12	1	30.50	1	30.70	30.35	0	4,873	0.00%
2018/01/08	1	32.20	31	32.26	31.60	-30	4,948	-0.61%
2018/01/05	45	33.91	17	33.74	33.20	28	4,898	0.57%
2018/01/03	12	31.88	2	31.98	31.70	10	4,688	0.21%