敦泰 (3545)-凱基-豐中券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

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

立即追蹤
本地時間:13:30

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

敦泰 (3545)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中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
2024/05/02	1	85.10	0	0.00	84.90	1	3,705	0.03%
2024/04/30	1	84.60	0	0.00	84.40	1	3,870	0.03%
2024/04/29	4	84.90	1	84.90	85.20	3	4,073	0.07%
2024/04/26	1	82.80	1	83.30	82.50	0	4,097	0.00%
2024/04/19	2	80.80	0.2	81.40	81.70	1.9	4,254	0.04%
2024/04/18	15	84.20	0	0.00	84.50	15	4,240	0.35%
2024/04/17	1	84.90	0	0.00	85.20	1	4,255	0.02%
2024/04/16	1	87.20	0.1	83.90	83.80	0.9	4,277	0.02%
2024/04/15	2	88.30	0.2	87.30	87.30	1.9	4,266	0.04%
2024/04/12	0	0.00	1	89.40	89.30	-1	4,259	-0.02%
2024/04/10	1	91.70	0	0.00	92.50	1	4,256	0.02%
2024/04/09	0	0.00	1	90.30	90.60	-1	4,263	-0.02%
2024/04/08	0	0.00	0.2	90.50	90.30	-0.2	4,294	0.00%
2024/04/01	10	94.70	1	94.50	94.90	9	4,518	0.20%
2024/03/29	1	94.70	1	94.90	94.80	0	4,548	0.00%
2024/03/27	3	95.50	0	0.00	95.30	3	4,531	0.07%
2024/03/26	2	95.85	4.2	95.33	94.70	-2.2	4,513	-0.05%
2024/03/25	3	94.87	1	96.40	95.20	2	4,464	0.04%
2024/03/22	1	93.10	14	93.53	92.70	-13	4,389	-0.30%
2024/03/21	6	89.10	10	89.85	90.50	-4	4,366	-0.09%
2024/03/20	17	91.29	0	0.00	90.20	17	4,360	0.39%
2024/03/19	1	91.50	0	0.00	91.20	1	4,390	0.02%
2024/03/15	0	0.00	2	90.10	90.00	-2	4,452	-0.04%
2024/03/14	4	90.95	4	92.00	90.90	0	4,511	0.00%
2024/03/13	7.1	93.27	0	0.00	91.90	7.1	4,545	0.16%
2024/03/11	0	0.00	3.2	94.02	94.20	-3.2	4,656	-0.07%
2024/03/08	1	92.50	1	95.10	92.80	0	4,720	0.00%
2024/03/07	2	95.75	5	94.80	94.50	-3	4,795	-0.06%
2024/03/06	0	0.00	2	97.30	96.60	-2	4,979	-0.04%
2024/03/04	1	99.70	3	99.90	98.80	-2	5,534	-0.04%
2024/03/01	3	99.10	3	99.10	99.20	0	5,826	0.00%
2024/02/29	5	97.64	4	97.50	97.50	1	5,932	0.02%
2024/02/27	22	98.99	7	98.41	98.50	15	6,012	0.25%
2024/02/22	1	105.50	4	103.75	105.50	-3	6,602	-0.05%
2024/02/21	2	109.50	4	106.00	105.00	-2	7,258	-0.03%
2024/02/20	1	107.00	14	108.46	108.50	-13	7,428	-0.18%
2024/02/19	1	106.00	2	106.00	105.50	-1	7,523	-0.01%
2024/02/16	3	103.67	0	0.00	103.00	3	7,920	0.04%
2024/02/15	6	100.83	0	0.00	101.50	6	8,435	0.07%
2024/02/02	0	0.00	2	101.00	101.50	-2	8,506	-0.02%
2024/02/01	10	97.66	0	0.00	96.50	10	8,497	0.12%
2024/01/29	2	99.00	0	0.00	101.00	2	8,867	0.02%
2024/01/25	0	100.50	0	0.00	100.50	0	8,998	0.00%
2024/01/24	2	104.00	0	0.00	102.00	2	8,974	0.02%
2024/01/22	1	98.40	0	0.00	100.50	1	8,854	0.01%
2024/01/19	1	96.70	1	97.60	97.60	0	8,852	0.00%
2024/01/18	0	0.00	1	97.50	97.80	-1	8,842	-0.01%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/09	0	0.00	2	104.00	103.50	-2	9,124	-0.02%
2024/01/05	1	106.50	0	0.00	106.50	1	9,115	0.01%
2024/01/02	1	109.00	0	0.00	107.50	1	9,154	0.01%
2023/12/29	3	112.33	3	111.17	112.50	0	9,151	0.00%
2023/12/28	3	110.00	1	110.00	110.50	2	9,127	0.02%
2023/12/27	12	114.33	11	112.73	113.00	1	9,171	0.01%
2023/12/26	2	109.75	0	0.00	108.50	2	9,062	0.02%
2023/12/25	0	0.00	1	108.50	108.00	-1	9,049	-0.01%
2023/12/22	0	0.00	2	109.50	108.50	-2	9,165	-0.02%
2023/12/21	2	108.00	1	107.50	108.50	1	9,157	0.01%
2023/12/19	1	112.50	4	112.00	112.50	-3	9,077	-0.03%
2023/12/14	1	117.00	0	0.00	116.50	1	9,164	0.01%
2023/12/12	1	120.50	0	0.00	117.50	1	9,528	0.01%
2023/12/11	2	119.75	0	0.00	119.50	2	9,534	0.02%
2023/12/08	4	122.50	4	122.25	121.50	0	9,510	0.00%
2023/12/07	1	122.50	0	0.00	121.50	1	9,597	0.01%
2023/12/06	9	124.50	6	123.00	122.50	3	9,693	0.03%
2023/12/05	0	0.00	2	123.00	123.00	-2	9,620	-0.02%
2023/12/04	5	126.10	4	125.75	124.00	1	9,548	0.01%
2023/12/01	16.1	132.09	16	128.59	126.50	0.1	9,487	0.00%
2023/11/30	13	131.19	13	129.15	129.00	0	9,439	0.00%
2023/11/29	11	129.86	8	128.88	129.00	3	9,273	0.03%
2023/11/28	1	125.00	9.1	127.86	132.50	-8.1	8,835	-0.09%
2023/11/24	1	125.00	10	125.05	125.00	-9	8,391	-0.11%
2023/11/22	18	124.72	19	123.90	123.50	-1	8,077	-0.01%
2023/11/21	7	119.14	48	120.26	120.00	-41	7,731	-0.53%
2023/11/20	10	117.20	8	118.63	118.50	2	7,474	0.03%
2023/11/17	3	111.00	6	111.84	114.00	-3	6,753	-0.05%
2023/11/16	3	102.17	8	102.13	104.00	-5	6,357	-0.08%
2023/11/15	19	99.83	11.6	98.95	101.00	7.4	6,083	0.12%
2023/11/14	19.1	93.72	24.3	93.54	95.00	-5.2	5,613	-0.09%
2023/11/13	1	86.20	0	0.00	87.40	1	5,040	0.02%
2023/11/10	2.1	85.20	7	85.80	86.70	-5	4,932	-0.10%
2023/11/09	3	87.00	1.1	86.98	86.20	2	4,887	0.04%
2023/11/08	4.3	85.86	3	85.71	85.20	1.2	4,798	0.03%
2023/11/07	8	85.64	19	86.16	87.80	-11	4,648	-0.24%
2023/11/06	5	85.00	0.3	84.36	84.60	4.7	4,454	0.11%
2023/11/03	1	83.00	0	0.00	82.30	1	4,269	0.02%
2023/11/02	1	83.50	10.1	83.50	82.50	-9.1	4,213	-0.22%
2023/11/01	0	0.00	0.2	81.20	81.90	-0.2	4,076	0.00%
2023/10/31	10	82.20	1	83.40	80.60	9	4,025	0.22%
2023/10/30	0	0.00	2	81.70	81.60	-2	3,916	-0.05%
2023/10/20	2	81.30	2	80.40	80.70	0	3,753	0.00%
2023/10/19	2	82.35	3.5	82.12	82.00	-1.5	3,700	-0.04%
2023/10/18	2.1	80.78	2	80.05	79.70	0.1	3,577	0.00%
2023/10/17	1	79.50	3.2	80.18	79.50	-2.2	3,552	-0.06%
2023/10/13	1	79.60	1	79.40	78.60	0	3,450	0.00%
2023/10/11	5	79.66	2	81.80	78.80	3	3,445	0.09%
2023/10/06	2	81.20	0	0.00	81.20	2	3,413	0.06%
2023/10/05	1	81.10	5	80.14	80.90	-4	3,374	-0.12%
2023/10/04	4	79.28	0	0.00	79.20	4	3,337	0.12%
2023/10/03	1	80.20	8	80.36	80.50	-7	3,340	-0.21%
2023/09/28	3	76.70	0	0.00	75.60	3	3,210	0.09%
2023/09/27	3	78.97	1	78.00	77.80	2	3,180	0.06%
2023/09/26	1	78.00	5	78.36	77.40	-4	3,067	-0.13%
2023/09/25	1	78.50	0	0.00	78.00	1	3,066	0.03%
2023/09/22	1	78.50	0	0.00	78.70	1	3,059	0.03%
2023/09/21	4	79.65	9	78.83	78.70	-5	3,040	-0.16%
2023/09/20	8	80.54	4.2	80.65	79.10	3.8	2,972	0.13%
2023/09/19	4	81.78	6.2	81.63	81.40	-2.2	2,883	-0.08%
2023/09/18	4	82.75	10.8	81.46	82.30	-6.8	2,756	-0.25%
2023/09/15	11	79.56	5	79.50	78.70	6	2,391	0.25%
2023/09/14	0	0.00	1	78.49	78.40	-1	2,341	-0.04%
2023/09/13	0	0.00	5	76.02	76.90	-5	2,285	-0.22%
2023/09/12	2.5	76.44	2	78.40	76.00	0.5	2,250	0.02%
2023/09/11	13	77.04	13	77.28	79.00	0	2,131	0.00%
2023/09/08	0	0.00	3	73.40	73.60	-3	1,974	-0.15%
2023/09/07	0	0.00	2	74.15	74.60	-2	2,002	-0.10%
2023/09/06	5	75.32	5	75.08	74.80	0	2,032	0.00%
2023/09/05	10	76.11	2	76.09	75.00	8	1,975	0.40%
2023/09/04	0	0.00	10	73.50	73.70	-10	1,790	-0.56%
2023/08/31	0	0.00	0	72.40	72.40	0	1,793	0.00%
2023/08/29	0	0.00	2	69.90	70.00	-2	1,791	-0.11%
2023/08/25	0	0.00	0.1	70.20	69.90	-0.1	1,855	0.00%
2023/08/24	0	0.00	1	69.82	69.80	-1	1,872	-0.05%
2023/08/15	0	0.00	1	69.10	69.30	-1	2,055	-0.05%
2023/08/14	1	65.80	0	0.00	65.70	1	2,073	0.05%
2023/08/10	0	0.00	0.1	69.90	69.40	-0.1	2,148	0.00%
2023/08/01	2	73.10	1	73.00	73.00	1	2,412	0.04%
2023/07/27	7	73.13	5	73.30	72.50	2	2,419	0.08%
2023/07/25	1	69.90	0	0.00	69.70	1	2,435	0.04%
2023/07/24	5	70.26	0	0.00	69.80	5	2,434	0.21%
2023/07/20	1	72.80	0	0.00	72.90	1	2,510	0.04%
2023/07/18	0	0.00	3	71.50	70.50	-3	2,520	-0.12%
2023/07/17	0	0.00	1	71.50	71.50	-1	2,570	-0.04%
2023/07/14	1	71.00	0	0.00	71.00	1	2,667	0.04%
2023/07/13	2	70.80	0	0.00	71.30	2	2,744	0.07%
2023/07/12	0	0.00	1	71.60	71.70	-1	2,812	-0.04%
2023/07/10	0.2	73.00	2	72.50	72.00	-1.8	3,122	-0.06%
2023/07/07	0.2	75.40	0	0.00	75.40	0.2	3,481	0.01%
2023/07/04	1	77.40	0	0.00	78.50	1	4,011	0.02%
2023/06/29	1	79.10	1	79.10	79.10	0	4,028	0.00%
2023/06/27	0	0.00	4	78.25	77.70	-4	4,110	-0.10%
2023/06/26	0.1	78.80	0	0.00	78.80	0.1	4,126	0.00%
2023/06/20	0	0.00	0.1	80.20	79.80	-0.1	4,207	0.00%
2023/06/15	1.1	82.28	0	0.00	82.10	1.1	4,682	0.02%
2023/06/14	1	83.80	179	83.47	83.00	-178	4,689	-3.80%	大賣/鉅額交易
2023/06/13	0	0.00	122	84.93	85.00	-122	4,690	-2.60%	大賣/鉅額交易
2023/06/12	1	84.20	2	84.15	85.50	-1	4,682	-0.02%
2023/06/08	2	82.95	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	1	84.30	84.50	-1	4,753	-0.02%
2023/06/06	2	82.30	2	82.10	82.10	0	4,774	0.00%
2023/06/02	0	0.00	16	83.42	83.50	-16	4,785	-0.33%
2023/06/01	2.2	84.03	2	83.50	83.20	0.2	4,809	0.00%
2023/05/31	1	85.40	3	84.80	85.00	-2	4,830	-0.04%
2023/05/30	0	0.00	4	83.25	84.00	-4	4,864	-0.08%
2023/05/29	0	0.00	36	83.38	83.70	-36	4,962	-0.73%
2023/05/26	4	81.93	20	82.50	81.70	-16	5,002	-0.32%
2023/05/25	1	83.10	0	0.00	82.90	1	4,997	0.02%
2023/05/24	1	81.30	4	82.80	83.20	-3	5,067	-0.06%
2023/05/23	0	0.00	1	82.50	82.40	-1	5,182	-0.02%
2023/05/19	0	0.00	2	80.00	80.10	-2	5,370	-0.04%
2023/05/16	20	77.35	1	77.30	77.10	19	5,439	0.35%
2023/05/11	10	75.37	0	0.00	74.10	10	5,389	0.19%
2023/05/10	20	75.89	0	0.00	75.70	20	5,416	0.37%
2023/05/09	1	74.10	1	76.20	73.80	0	5,407	0.00%
2023/05/08	9	76.68	0	0.00	76.00	9	5,381	0.17%
2023/05/05	0	0.00	3	79.13	80.50	-3	5,271	-0.06%
2023/05/04	11	78.10	10	78.50	78.00	1	5,318	0.02%
2023/05/03	20	78.85	20	79.35	78.50	0	5,364	0.00%
2023/05/02	0	0.00	5	77.80	79.80	-5	5,400	-0.09%
2023/04/28	4	79.73	3	80.30	79.10	1	5,442	0.02%
2023/04/27	0	0.00	5	79.00	78.90	-5	5,371	-0.09%
2023/04/26	11	78.47	13	77.50	78.70	-2	5,359	-0.04%
2023/04/25	3	81.27	4	81.68	79.00	-1	5,334	-0.02%
2023/04/24	2	81.35	1	82.20	82.20	1	5,277	0.02%
2023/04/21	5	82.36	11	81.78	81.50	-6	5,285	-0.11%
2023/04/20	11	84.05	4	83.45	83.20	7	5,273	0.13%
2023/04/19	14.4	85.81	0	87.00	85.10	14.4	5,294	0.27%
2023/04/18	4	88.33	2	87.80	87.80	2	5,295	0.04%
2023/04/17	8	89.54	9	90.47	89.30	-1	5,247	-0.02%
2023/04/14	19.3	89.63	13	89.51	89.40	6.3	5,271	0.12%
2023/04/13	10	89.29	7	88.53	87.80	3	5,269	0.06%
2023/04/12	141	90.64	25	91.16	91.40	116	5,117	2.27%	大買/鉅額交易
2023/04/11	181	85.40	2	84.75	86.90	179	4,723	3.79%	大買/鉅額交易
2023/04/10	3	82.40	3	82.07	81.70	0	4,506	0.00%
2023/04/07	8	82.81	12	82.71	83.00	-4	4,459	-0.09%
2023/04/06	1	76.60	1	77.90	78.00	0	4,231	0.00%
2023/03/29	2	77.00	0	0.00	77.10	2	4,226	0.05%
2023/03/28	2	79.25	0	0.00	78.80	2	4,247	0.05%
2023/03/27	2	78.50	1	79.20	78.50	1	4,226	0.02%
2023/03/23	2.3	77.48	0	0.00	77.50	2.3	4,255	0.05%
2023/03/22	1	79.10	4	79.00	78.80	-3	4,202	-0.07%
2023/03/21	2	82.60	0	0.00	80.90	2	4,105	0.05%
2023/03/20	1	77.00	1	80.20	81.00	0	3,858	0.00%
2023/03/16	0	0.00	3	75.20	74.60	-3	3,706	-0.08%
2023/03/15	0	0.00	1	75.50	74.70	-1	3,719	-0.03%
2023/03/10	1	75.20	1	74.90	74.20	0	3,704	0.00%
2023/03/09	1	77.20	1	76.60	76.30	0	3,732	0.00%
2023/03/08	1	76.40	0	0.00	76.10	1	3,713	0.03%
2023/03/07	0	76.10	4	75.93	76.10	-4	3,711	-0.11%
2023/03/03	4	75.83	0	0.00	75.00	4	3,693	0.11%
2023/03/02	0	75.10	3	76.03	74.70	-3	3,712	-0.08%
2023/03/01	1	77.10	0	0.00	76.90	1	3,645	0.03%
2023/02/23	0	0.00	1	73.80	74.20	-1	3,562	-0.03%
2023/02/22	3	74.70	2	75.00	73.20	1	3,597	0.03%
2023/02/21	4	76.85	6	77.32	77.00	-2	3,620	-0.06%
2023/02/20	4	74.78	2	74.90	75.20	2	3,691	0.05%
2023/02/16	3	73.30	8	72.33	72.60	-5	4,027	-0.12%
2023/02/15	0	0.00	1	68.20	68.60	-1	4,068	-0.02%
2023/02/14	0	0.00	1	69.80	69.50	-1	4,204	-0.02%
2023/02/09	0	0.00	1	71.40	70.50	-1	5,118	-0.02%
2023/02/08	1	71.10	0	0.00	71.50	1	5,150	0.02%
2023/02/07	1	69.00	5	69.96	70.70	-4	5,122	-0.08%
2023/02/02	1	69.40	2	70.20	70.30	-1	5,155	-0.02%
2023/02/01	0	0.00	1	68.10	68.40	-1	5,177	-0.02%
2023/01/31	0	0.00	3	66.80	66.90	-3	5,197	-0.06%
2023/01/30	1	65.40	0	0.00	65.50	1	5,194	0.02%
2023/01/13	2	62.60	4	63.18	62.40	-2	5,404	-0.04%
2023/01/11	0	0.00	4.2	63.95	64.00	-4.2	5,609	-0.07%
2023/01/10	0	0.00	3	63.77	63.40	-3	5,919	-0.05%
2023/01/09	3	63.27	0	0.00	63.50	3	6,065	0.05%
2023/01/06	1	63.40	0	0.00	63.70	1	6,035	0.02%
2023/01/05	2	63.20	0	0.00	61.80	2	5,979	0.03%
2023/01/04	2	63.20	0.1	62.40	62.20	1.9	5,993	0.03%
2023/01/03	0	0.00	5	62.80	62.60	-5	5,910	-0.08%
2022/12/23	0	0.00	1	57.20	59.40	-1	5,829	-0.02%
2022/12/22	2	57.70	1	57.40	58.10	1	5,827	0.02%
2022/12/20	2	57.50	0	0.00	56.50	2	5,857	0.03%
2022/12/19	2	59.30	1	59.50	59.50	1	5,850	0.02%
2022/12/15	0.1	63.50	0	0.00	62.60	0.1	5,786	0.00%
2022/12/12	0.2	62.83	0	0.00	62.60	0.2	5,742	0.00%
2022/12/09	3	64.00	0	0.00	63.70	3	5,724	0.05%
2022/12/08	0.1	64.00	0	0.00	64.00	0.1	5,719	0.00%
2022/12/07	0.1	65.59	0	0.00	64.30	0.1	5,716	0.00%
2022/12/06	0.1	66.40	0	0.00	66.10	0.1	5,696	0.00%
2022/12/05	1	68.70	0	0.00	68.20	1	5,685	0.02%
2022/12/02	0	0.00	1	68.30	68.00	-1	5,654	-0.02%
2022/11/29	0	0.00	2	64.60	64.30	-2	5,610	-0.04%
2022/11/28	0	0.00	0.5	65.00	64.90	-0.5	5,614	-0.01%
2022/11/24	0	0.00	1	65.70	66.10	-1	5,615	-0.02%
2022/11/18	5	68.24	14	68.40	67.60	-9	5,540	-0.16%
2022/11/17	3	68.47	3	69.23	68.30	0	5,558	0.00%
2022/11/16	3	67.07	3.5	68.09	69.00	-0.5	5,487	-0.01%
2022/11/15	8.6	62.33	11	63.47	67.40	-2.5	5,320	-0.05%
2022/11/14	2	67.50	2	67.50	67.50	0	4,863	0.00%
2022/11/11	14	75.74	6	77.30	75.00	8	4,998	0.16%
2022/11/10	8	75.54	5	76.46	75.00	3	4,862	0.06%
2022/11/09	13	77.55	9	77.43	76.80	4	4,819	0.08%
2022/11/08	3	72.27	8.4	73.81	76.50	-5.4	4,351	-0.12%
2022/11/07	6	68.85	6	69.82	69.60	0	4,334	0.00%
2022/11/04	5	65.64	8	65.58	66.60	-3	4,277	-0.07%
2022/11/03	1	67.10	0	0.00	67.00	1	4,307	0.02%
2022/11/02	1	68.40	1	68.80	67.80	0	4,309	0.00%
2022/11/01	2	68.10	0	0.00	68.00	2	4,366	0.05%
2022/10/31	3.2	68.98	2	68.80	68.50	1.2	4,354	0.03%
2022/10/28	3	70.37	2	68.95	67.00	1	4,338	0.02%
2022/10/27	2	72.60	0	0.00	72.90	2	4,307	0.05%
2022/10/26	1	69.10	2	69.50	70.00	-1	4,326	-0.02%
2022/10/25	2	70.00	2	69.55	68.60	0	4,422	0.00%
2022/10/24	3	71.80	2	72.90	69.50	1	4,469	0.02%
2022/10/21	3	72.23	2	70.45	69.90	1	4,596	0.02%
2022/10/20	4	73.60	7	73.71	74.00	-3	4,546	-0.07%
2022/10/19	5	73.52	4.2	74.14	74.90	0.8	4,500	0.02%
2022/10/18	9	73.20	7	73.54	74.00	2	4,386	0.05%
2022/10/17	4	67.65	4	68.50	70.80	0	4,107	0.00%
2022/10/14	0	0.00	6	65.82	65.60	-6	3,981	-0.15%
2022/10/13	5	62.60	0	0.00	60.00	5	4,016	0.12%
2022/10/12	2	65.25	1	64.90	65.70	1	4,029	0.02%
2022/10/11	0	0.00	1	66.20	65.40	-1	4,023	-0.02%
2022/10/07	1	68.20	1	68.90	67.90	0	4,017	0.00%
2022/10/06	1	67.50	0	0.00	68.00	1	4,013	0.02%
2022/10/05	1.1	67.12	1	67.00	67.20	0.1	4,016	0.00%
2022/10/04	0	0.00	6	64.23	64.80	-6	4,013	-0.15%
2022/09/30	0	0.00	6	58.53	61.00	-6	4,083	-0.15%
2022/09/29	2	60.20	4	61.35	59.40	-2	4,167	-0.05%
2022/09/28	2	62.70	4	62.73	59.70	-2	4,243	-0.05%
2022/09/27	2	61.60	1	62.00	62.70	1	4,281	0.02%
2022/09/26	1	65.10	4	64.10	60.80	-3	4,336	-0.07%
2022/09/20	0.1	69.00	1	69.00	68.70	-0.9	4,489	-0.02%
2022/09/19	0	0.00	2	69.00	68.60	-2	4,527	-0.04%
2022/09/16	0	0.00	8	69.80	69.50	-8	4,574	-0.17%
2022/09/15	3.3	71.37	5	71.54	71.00	-1.7	4,639	-0.04%
2022/09/14	1	70.30	0	0.00	71.10	1	4,722	0.02%
2022/09/13	1	72.40	1	72.00	71.10	0	4,779	0.00%
2022/09/12	2	71.20	0	0.00	70.70	2	4,887	0.04%
2022/09/06	0	70.30	1	71.60	69.50	-1	4,993	-0.02%
2022/09/05	0.3	74.50	0	0.00	71.90	0.3	4,984	0.01%
2022/09/02	4	75.00	1	75.10	76.10	3	4,963	0.06%
2022/09/01	0	0.00	1	75.30	75.10	-1	4,958	-0.02%
2022/08/31	2	75.60	1	74.70	77.00	1	4,952	0.02%
2022/08/29	2	74.60	1	75.20	74.30	1	4,984	0.02%
2022/08/26	3	78.73	3	78.90	77.30	0	4,987	0.00%
2022/08/25	1	78.80	1	78.10	78.10	0	5,040	0.00%
2022/08/24	8	78.23	0	0.00	78.00	8	5,252	0.15%
2022/08/23	0	0.00	1	76.60	76.60	-1	5,210	-0.02%
2022/08/22	3	78.93	10	78.70	77.80	-7	5,185	-0.13%
2022/08/19	1	78.00	1	78.10	77.90	0	5,145	0.00%
2022/08/18	5	78.36	6	75.55	77.80	-1	5,075	-0.02%
2022/08/16	2	77.65	4	76.15	76.00	-2	4,912	-0.04%
2022/08/15	6	78.08	1	78.10	78.50	5	4,862	0.10%
2022/08/12	10	72.18	6	75.30	75.20	4	4,746	0.08%
2022/08/11	0	0.00	1.1	71.20	70.80	-1.1	4,603	-0.02%
2022/08/10	1	67.90	6	70.55	70.60	-5	4,606	-0.11%
2022/08/09	1	68.90	0	0.00	68.90	1	4,544	0.02%
2022/08/08	7	68.90	5	69.18	69.50	2	4,547	0.04%
2022/08/05	0	0.00	2	67.70	67.30	-2	4,483	-0.04%
2022/08/04	4	66.33	1	66.10	66.70	3	4,484	0.07%
2022/08/03	5	67.76	1	67.90	67.70	4	4,456	0.09%
2022/08/02	1	66.70	4	68.08	66.60	-3	4,450	-0.07%
2022/08/01	2	70.20	1	71.30	69.90	1	4,395	0.02%
2022/07/29	1	74.70	50	75.03	74.10	-49	4,285	-1.14%
2022/07/28	6	78.57	0	0.00	76.60	6	4,233	0.14%
2022/07/27	4	96.05	0	0.00	96.70	4	4,070	0.10%
2022/07/26	2	96.70	17	96.52	96.20	-15	4,018	-0.37%
2022/07/25	2	99.95	1	100.00	99.00	1	4,036	0.02%
2022/07/22	3	102.33	1	102.50	101.50	2	4,072	0.05%
2022/07/21	0	0.00	3	102.17	102.50	-3	4,139	-0.07%
2022/07/20	13	101.54	2	101.00	101.00	11	4,284	0.26%
2022/07/19	12	97.95	1.3	98.13	98.60	10.7	4,288	0.25%
2022/07/18	0.6	94.30	3	93.83	95.60	-2.4	4,245	-0.06%
2022/07/15	9	91.54	1	91.70	92.10	8	4,259	0.19%
2022/07/14	1	91.10	0	0.00	91.00	1	4,246	0.02%
2022/07/12	0	0.00	4	87.80	86.60	-4	4,242	-0.09%
2022/07/11	4	89.93	2	91.40	90.00	2	4,267	0.05%
2022/07/08	7	90.16	0	0.00	90.60	7	4,246	0.16%
2022/07/07	3.1	86.34	1	87.50	87.80	2.1	4,192	0.05%
2022/07/06	1.1	86.07	1	86.80	86.20	0.1	4,143	0.00%
2022/07/04	1	84.30	1	84.10	83.70	0	4,137	0.00%
2022/07/01	1	82.30	59	84.04	81.90	-58	4,170	-1.39%
2022/06/30	5	90.44	0	0.00	90.00	5	4,076	0.12%
2022/06/29	8	94.63	0	0.00	93.80	8	4,020	0.20%
2022/06/28	2	95.80	1	95.50	94.70	1	3,986	0.03%
2022/06/27	3	96.97	1	97.00	97.10	2	3,975	0.05%
2022/06/24	1	93.30	1	93.60	93.70	0	3,952	0.00%
2022/06/22	1	96.50	0	0.00	91.70	1	3,866	0.03%
2022/06/20	10	97.70	3	97.80	93.60	7	3,775	0.19%
2022/06/17	0	104.50	0	0.00	102.00	0	3,668	0.00%
2022/06/16	0	0.00	7	110.07	107.00	-7	3,615	-0.19%
2022/06/15	1	112.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	17	114.12	6	113.67	116.00	11	3,636	0.30%
2022/06/13	0.1	115.00	0	0.00	115.00	0.1	3,650	0.00%
2022/06/10	1	117.00	0	0.00	118.00	1	3,665	0.03%
2022/06/09	4.1	117.76	0	0.00	117.50	4.1	3,667	0.11%
2022/06/08	10	121.00	0	0.00	118.50	10	3,680	0.27%
2022/06/06	3	119.00	0	0.00	119.00	3	3,691	0.08%
2022/06/02	10	119.00	0	0.00	119.00	10	3,742	0.27%
2022/06/01	45	122.22	4	122.63	121.00	41	3,709	1.11%
2022/05/31	1	115.00	4.1	114.40	115.00	-3.1	3,485	-0.09%
2022/05/24	1	113.50	0	0.00	109.50	1	4,117	0.02%
2022/05/23	4	113.00	3	114.33	113.00	1	4,198	0.02%
2022/05/20	2	117.00	1	115.50	115.50	1	4,183	0.02%
2022/05/19	0	116.00	0	0.00	118.50	0	4,166	0.00%
2022/05/18	0	0.00	1	116.54	118.50	-1	4,147	-0.02%
2022/05/17	1	113.50	1	115.00	115.00	0	4,103	0.00%
2022/05/16	0	0.00	2	113.50	113.00	-2	4,113	-0.05%
2022/05/13	5	116.00	3	115.33	115.00	2	4,163	0.05%
2022/05/12	1	115.50	3	114.67	114.50	-2	4,183	-0.05%
2022/05/11	2.1	115.02	0	0.00	114.50	2.1	4,171	0.05%
2022/05/10	2	113.00	3	113.17	117.50	-1	4,182	-0.02%
2022/05/09	2	115.00	0	0.00	113.00	2	4,171	0.05%
2022/05/06	1.2	117.42	6	116.42	117.00	-4.8	4,173	-0.12%
2022/05/05	6	120.75	2	119.75	119.50	4	4,177	0.10%
2022/05/04	7	118.43	3	119.00	119.00	4	4,159	0.10%
2022/04/29	7	118.43	6	117.42	116.00	1	4,183	0.02%
2022/04/28	2	116.25	0	0.00	115.50	2	4,171	0.05%
2022/04/27	1	114.00	6.2	113.17	116.00	-5.2	4,117	-0.13%
2022/04/26	19	123.24	0.1	124.00	119.00	18.9	4,020	0.47%
2022/04/22	1	122.00	1	122.00	122.00	0	3,870	0.00%
2022/04/21	2	123.00	0	0.00	125.50	2	3,937	0.05%
2022/04/19	0	0.00	15.1	123.01	121.00	-15.1	4,027	-0.37%
2022/04/18	0	0.00	4.2	123.25	122.50	-4.2	4,064	-0.10%
2022/04/15	0	0.00	2	124.75	122.50	-2	4,097	-0.05%
2022/04/14	0	0.00	6	128.83	129.00	-6	4,152	-0.14%
2022/04/13	1	128.00	4	127.75	128.50	-3	4,267	-0.07%
2022/04/12	12	126.00	2	126.50	128.00	10	4,364	0.23%
2022/04/11	0	0.00	3	127.17	126.00	-3	4,512	-0.07%
2022/04/08	0	0.00	2	131.00	131.00	-2	4,545	-0.04%
2022/04/07	0	0.00	1.3	131.54	131.00	-1.3	4,502	-0.03%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/03/31	1	146.50	1	146.50	146.00	0	4,634	0.00%
2022/03/29	1	147.00	2	148.00	148.00	-1	4,718	-0.02%
2022/03/28	1	147.50	1	147.50	147.00	0	4,760	0.00%
2022/03/25	0	0.00	0.1	150.50	149.50	-0.1	4,806	0.00%
2022/03/24	0	0.00	1	151.50	152.00	-1	4,901	-0.02%
2022/03/23	0.3	151.00	0	0.00	151.50	0.3	4,982	0.01%
2022/03/22	1	148.00	1	148.50	148.00	0	5,150	0.00%
2022/03/21	0	0.00	1	150.00	150.00	-1	5,207	-0.02%
2022/03/18	0	0.00	1	149.00	149.00	-1	5,238	-0.02%
2022/03/17	1	147.50	0	0.00	148.00	1	5,245	0.02%
2022/03/14	0	0.00	7	146.14	148.00	-7	5,398	-0.13%
2022/03/11	2	144.75	6.1	146.08	145.00	-4.1	5,615	-0.07%
2022/03/10	2.1	148.29	3	149.67	148.00	-0.9	5,715	-0.02%
2022/03/09	0	0.00	1	146.00	146.00	-1	5,782	-0.02%
2022/03/08	4.1	143.50	10.3	143.31	142.50	-6.2	5,897	-0.10%
2022/03/07	2	148.00	2	149.75	147.00	0	5,927	0.00%
2022/03/04	3	153.67	1	154.50	153.00	2	5,994	0.03%
2022/03/03	3	156.83	1	157.00	156.00	2	6,127	0.03%
2022/03/02	15	156.00	15	157.47	156.50	0	6,211	0.00%
2022/03/01	4	152.88	0	0.00	153.50	4	6,202	0.06%
2022/02/25	13.3	158.35	2	156.25	152.00	11.3	6,280	0.18%
2022/02/24	9	156.56	8	156.19	156.00	1	6,265	0.02%
2022/02/23	1	154.00	2.1	149.10	154.50	-1.1	6,083	-0.02%
2022/02/22	2	146.75	0	0.00	146.00	2	6,358	0.03%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/16	1	148.00	0	0.00	147.50	1	8,404	0.01%
2022/02/15	0.1	148.07	19	147.00	146.00	-18.9	8,455	-0.22%
2022/02/14	0	0.00	2	149.75	149.50	-2	8,475	-0.02%
2022/02/10	1	153.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	2	154.75	0	0.00	156.50	2	8,765	0.02%
2022/02/08	3	151.50	3.2	150.13	153.00	-0.2	8,868	0.00%
2022/02/07	3.1	143.88	1	146.50	146.50	2.1	8,910	0.02%
2022/01/26	0	0.00	2	147.00	145.50	-2	8,992	-0.02%
2022/01/25	5.2	146.38	1	146.00	145.00	4.2	9,153	0.05%
2022/01/24	2	147.00	3	146.00	149.50	-1	9,426	-0.01%
2022/01/21	4.1	150.26	1	149.50	149.50	3.1	9,663	0.03%
2022/01/19	3	155.00	2	155.00	155.00	1	10,230	0.01%
2022/01/18	2	158.96	1	158.50	155.50	1	10,457	0.01%
2022/01/14	1.1	149.50	1	153.00	152.00	0.1	10,633	0.00%
2022/01/13	1.1	155.19	10	156.00	155.00	-8.9	11,031	-0.08%
2022/01/12	3.1	155.48	3	154.00	156.00	0.1	11,081	0.00%
2022/01/11	4	158.50	0	0.00	159.00	4	11,147	0.04%
2022/01/10	2	162.50	1	163.50	163.50	1	11,206	0.01%
2022/01/07	3	160.33	8	160.13	159.00	-5	11,373	-0.04%
2022/01/06	2	164.01	1	163.00	163.00	1	11,458	0.01%
2022/01/05	11	168.18	2	168.00	167.50	9	11,517	0.08%
2022/01/04	13	176.19	4	174.75	172.50	9	11,520	0.08%
2022/01/03	1	175.00	20	172.50	176.50	-19	11,503	-0.17%
2021/12/30	0	0.00	2	171.50	171.50	-2	11,577	-0.02%
2021/12/29	1	171.50	1	172.00	171.00	0	11,897	0.00%
2021/12/28	5	172.00	2	175.00	171.00	3	12,314	0.02%
2021/12/27	5	169.20	4	169.38	173.00	1	12,392	0.01%
2021/12/24	5	170.90	4	168.58	167.50	1	12,543	0.01%
2021/12/22	2	172.50	0	0.00	171.00	2	12,757	0.02%
2021/12/21	3	172.50	2.1	171.76	172.50	0.9	12,817	0.01%
2021/12/20	7	172.86	8	172.38	170.50	-1	12,865	-0.01%
2021/12/17	7	171.64	7	172.57	170.00	0	12,878	0.00%
2021/12/16	22	172.50	3	171.83	173.00	19	12,975	0.15%
2021/12/15	1	162.00	1.1	162.50	167.50	-0.1	12,895	0.00%
2021/12/14	3	162.33	3	160.67	160.50	0	12,907	0.00%
2021/12/13	3	166.67	3	167.00	167.00	0	12,940	0.00%
2021/12/10	2	165.01	35	164.09	165.50	-33	13,087	-0.25%
2021/12/09	12	170.67	0	0.00	169.00	12	13,075	0.09%
2021/12/08	3	173.17	7	173.00	173.00	-4	13,121	-0.03%
2021/12/07	35	174.33	12.1	175.94	173.00	22.9	13,391	0.17%
2021/12/06	4	172.75	7	172.00	172.50	-3	13,493	-0.02%
2021/12/03	7	170.50	9	171.00	170.50	-2	13,607	-0.01%
2021/12/02	2	171.50	10.2	168.70	166.50	-8.2	13,776	-0.06%
2021/12/01	15.1	168.50	4	167.50	169.50	11.1	14,020	0.08%
2021/11/30	14	167.46	8	166.50	166.00	6	14,345	0.04%
2021/11/29	18	157.17	31	161.03	163.50	-13	14,557	-0.09%
2021/11/26	6	164.17	12	164.79	162.50	-6	14,708	-0.04%
2021/11/25	4	169.75	1	171.00	168.00	3	15,011	0.02%
2021/11/24	4	167.50	3	167.67	169.00	1	15,081	0.01%
2021/11/23	15	171.03	54	169.20	169.00	-39	15,233	-0.26%
2021/11/22	20	176.10	7	176.07	176.50	13	15,337	0.08%
2021/11/19	21.1	174.64	17.1	175.48	172.50	4	15,709	0.03%
2021/11/18	106	177.64	31.1	177.57	173.50	74.9	15,879	0.47%	大買/
2021/11/17	20	165.40	59.6	165.32	171.50	-39.6	15,099	-0.26%
2021/11/16	19	156.95	5	157.00	156.00	14	14,940	0.09%
2021/11/15	8	158.31	6	157.50	156.50	2	15,536	0.01%
2021/11/12	13	154.46	4	155.50	155.00	9	16,770	0.05%
2021/11/11	21	154.90	4	153.88	154.50	17	16,996	0.10%
2021/11/10	6	153.83	4	153.38	152.50	2	17,198	0.01%
2021/11/09	10	155.50	8	156.31	155.50	2	17,489	0.01%
2021/11/08	6	151.75	3	151.00	152.00	3	17,513	0.02%
2021/11/05	5	147.80	5	147.60	148.50	0	17,807	0.00%
2021/11/04	7	146.00	4.3	145.20	144.50	2.7	18,007	0.01%
2021/11/03	3.2	145.84	3	147.17	148.50	0.2	18,247	0.00%
2021/11/02	9	148.83	10	149.35	144.00	-1	18,473	-0.01%
2021/11/01	45	155.46	39	153.10	150.00	6	18,641	0.03%
2021/10/29	14	165.04	12	164.79	160.00	2	18,846	0.01%
2021/10/28	5.4	165.69	16	164.91	164.00	-10.6	19,154	-0.06%
2021/10/27	9.1	157.29	5	155.70	158.50	4.1	19,858	0.02%
2021/10/26	14.6	154.83	10	155.70	152.50	4.6	20,775	0.02%
2021/10/25	5	147.90	4	148.13	149.00	1	21,535	0.00%
2021/10/22	1	148.50	3	150.67	148.00	-2	22,191	-0.01%
2021/10/21	10	154.10	7	156.43	151.00	3	22,793	0.01%
2021/10/20	3	145.83	4.1	146.65	147.00	-1.1	23,424	0.00%
2021/10/19	35	144.63	37	146.18	145.50	-2	24,926	-0.01%
2021/10/18	4	141.25	8	141.44	143.00	-4	25,500	-0.02%
2021/10/15	5	141.00	22	140.14	141.00	-17	25,649	-0.07%
2021/10/14	3.1	136.81	4	139.25	139.00	-0.9	25,598	0.00%
2021/10/13	9.2	137.23	4	135.00	134.00	5.2	25,541	0.02%
2021/10/12	14	142.21	2	139.00	139.00	12	25,547	0.05%
2021/10/08	5	145.30	2	147.00	145.00	3	25,639	0.01%
2021/10/07	5.1	146.87	14	147.89	147.00	-8.9	25,668	-0.03%
2021/10/06	10	144.35	5	142.30	140.00	5	25,703	0.02%
2021/10/05	21	147.07	43	145.94	150.50	-22	25,490	-0.09%
2021/10/04	16	146.97	6	145.25	139.50	10	25,173	0.04%
2021/10/01	12	150.87	3	148.67	148.50	9	25,123	0.04%
2021/09/30	1	152.50	3	154.67	155.00	-2	25,106	-0.01%
2021/09/29	2	156.25	2	156.25	153.50	0	25,212	0.00%
2021/09/28	6	163.00	0	0.00	162.00	6	25,688	0.02%
2021/09/27	2	167.00	2	167.25	168.00	0	25,883	0.00%
2021/09/24	2	164.50	4	165.88	164.00	-2	26,181	-0.01%
2021/09/23	6	161.17	7	161.07	161.00	-1	26,339	0.00%
2021/09/22	5	161.90	5	160.80	160.50	0	26,604	0.00%
2021/09/17	6	167.75	3	167.67	169.50	3	26,950	0.01%
2021/09/16	5	167.90	4	168.00	165.50	1	27,110	0.00%
2021/09/15	4.2	166.67	6	166.25	165.00	-1.8	27,266	-0.01%
2021/09/14	3	176.50	2	176.25	176.50	1	27,647	0.00%
2021/09/13	11	180.68	12	181.63	175.00	-1	28,072	0.00%
2021/09/10	34	182.47	10	182.25	179.00	24	28,528	0.08%
2021/09/09	2	174.25	5	179.30	179.50	-3	28,530	-0.01%
2021/09/08	7	172.71	4	174.38	169.00	3	28,671	0.01%
2021/09/07	30.1	177.32	36	176.56	176.50	-5.9	29,141	-0.02%
2021/09/06	26.1	177.48	29	172.62	174.50	-2.9	29,420	-0.01%
2021/09/03	51.3	186.59	49	184.01	180.50	2.3	29,785	0.01%
2021/09/02	33.2	193.17	28	189.73	186.00	5.2	30,498	0.02%
2021/09/01	33	194.39	32	193.38	195.50	1	31,476	0.00%
2021/08/31	15	194.23	9.1	195.11	191.50	5.9	32,096	0.02%
2021/08/30	6	189.83	5	189.30	189.00	1	32,647	0.00%
2021/08/27	30	191.23	29	189.62	190.50	1	33,242	0.00%
2021/08/26	26.2	193.84	26	190.50	190.50	0.2	34,115	0.00%
2021/08/25	10	191.60	10	191.90	193.50	0	35,424	0.00%
2021/08/24	38.1	199.29	26	198.17	190.00	12.1	35,921	0.03%
2021/08/23	4	200.25	5	199.80	202.00	-1	36,217	0.00%
2021/08/20	46	192.67	48	192.69	190.50	-2	36,492	-0.01%
2021/08/19	40.1	200.85	37	202.28	189.50	3.1	36,702	0.01%
2021/08/18	44.1	198.22	46	194.43	208.00	-1.9	36,877	-0.01%
2021/08/17	25.3	220.91	26	216.21	207.50	-0.7	37,064	0.00%
2021/08/16	25.2	226.18	51.3	223.01	221.00	-26.1	37,988	-0.07%
2021/08/13	68.1	237.64	27	235.07	224.00	41.1	38,240	0.11%
2021/08/12	22	238.77	21	238.79	236.50	1	38,758	0.00%
2021/08/11	31	246.82	31.1	244.39	237.00	-0.1	39,687	0.00%
2021/08/10	30	252.05	25	253.66	248.50	5	39,841	0.01%
2021/08/09	17.1	259.15	9	258.67	252.00	8.1	40,193	0.02%
2021/08/06	26.2	264.01	25	269.74	269.50	1.2	41,121	0.00%
2021/08/05	8.1	268.05	7	268.43	265.50	1.1	41,868	0.00%
2021/08/04	19.1	277.97	15	276.17	274.00	4.1	42,818	0.01%
2021/08/03	15	284.93	17	287.74	282.50	-2	42,779	0.00%
2021/08/02	55	288.98	61.1	287.87	280.00	-6.1	42,832	-0.01%
2021/07/30	63	285.10	72	281.28	276.50	-9	42,231	-0.02%
2021/07/29	43.1	266.82	39.1	267.26	275.00	4.1	41,722	0.01%
2021/07/28	41.1	270.72	10.1	271.04	261.00	31	41,284	0.08%
2021/07/27	15	279.57	20	282.00	290.00	-5	41,322	-0.01%
2021/07/26	20.1	281.31	16.1	280.75	276.00	4	40,993	0.01%
2021/07/23	25.3	263.28	67	263.01	270.50	-41.7	40,197	-0.10%
2021/07/22	11	234.73	24.2	242.18	246.00	-13.2	39,107	-0.03%
2021/07/21	1	217.50	16	218.44	224.00	-15	38,837	-0.04%
2021/07/20	27	221.19	54	218.20	214.00	-27	39,098	-0.07%
2021/07/19	2	225.25	2	228.25	226.00	0	39,414	0.00%
2021/07/16	55	223.15	27	226.41	225.50	28	39,721	0.07%
2021/07/15	3	224.00	6	222.25	224.50	-3	40,297	-0.01%
2021/07/14	25	208.92	57	205.76	215.50	-32	41,013	-0.08%
2021/07/13	57	224.37	26	216.25	210.00	31	41,311	0.08%
2021/07/12	25	223.02	55	221.91	221.00	-30	42,235	-0.07%
2021/07/09	53	222.63	24	221.00	220.50	29	43,038	0.07%
2021/07/08	24	227.50	29	224.64	225.00	-5	43,962	-0.01%
2021/07/07	4	229.88	1	226.50	224.00	3	44,613	0.01%
2021/07/06	51	234.55	45	231.67	231.00	6	45,041	0.01%
2021/07/05	17	236.03	47	234.16	238.50	-30	45,758	-0.07%
2021/07/02	50	227.83	22	228.18	228.00	28	45,754	0.06%
2021/07/01	27.1	225.93	80	227.11	222.00	-52.9	45,948	-0.12%
2021/06/30	4	225.25	55	224.05	226.00	-51	46,289	-0.11%
2021/06/29	22	232.36	7.2	230.95	219.00	14.9	46,999	0.03%
2021/06/28	12	228.62	24.1	226.72	233.00	-12.1	46,737	-0.03%
2021/06/25	24	219.58	25	222.44	220.00	-1	46,470	0.00%
2021/06/24	28	218.41	33	215.70	217.00	-5	46,369	-0.01%
2021/06/23	21	220.52	37	221.91	217.50	-16	46,246	-0.03%
2021/06/22	47	212.81	35	213.74	212.50	12	45,753	0.03%
2021/06/21	36	215.04	61.5	211.59	208.00	-25.5	45,360	-0.06%
2021/06/18	39	227.68	9	226.44	222.50	30	44,912	0.07%
2021/06/17	27.1	224.74	34	228.10	228.50	-6.9	44,681	-0.02%
2021/06/16	67	235.78	42	238.20	223.00	25	44,410	0.06%
2021/06/15	14	244.21	44	243.01	242.50	-30	43,982	-0.07%
2021/06/11	45	245.01	16	243.22	241.00	29	44,896	0.06%
2021/06/10	60.2	245.49	29	244.05	240.00	31.2	44,973	0.07%
2021/06/09	38	237.38	52.3	242.66	248.00	-14.3	44,862	-0.03%
2021/06/08	36	240.13	29	240.12	230.50	7	44,752	0.02%
2021/06/07	41	229.15	46	230.71	238.00	-5	44,289	-0.01%
2021/06/04	26.5	228.81	39.3	228.14	226.50	-12.8	43,743	-0.03%
2021/06/03	71	220.94	92	226.70	230.00	-21	43,243	-0.05%
2021/06/02	196.6	232.70	148.3	222.15	216.00	48.3	42,269	0.11%	大買/大賣/
2021/06/01	30	228.03	46.6	229.54	232.50	-16.6	40,906	-0.04%
2021/05/31	41	204.40	47	204.15	211.50	-6	39,973	-0.01%
2021/05/28	63	204.26	37	199.93	199.50	26	39,364	0.07%
2021/05/27	14	197.21	13	197.62	200.00	1	39,070	0.00%
2021/05/26	21.3	198.33	12	197.17	192.50	9.3	38,520	0.02%
2021/05/25	34	200.03	39.2	202.58	199.50	-5.2	37,898	-0.01%
2021/05/24	20.1	187.53	32.5	185.09	190.00	-12.4	36,643	-0.03%
2021/05/21	22	171.64	19	173.97	176.00	3	35,838	0.01%
2021/05/20	35.1	173.55	14.1	171.96	169.00	21	35,635	0.06%
2021/05/19	25.1	174.29	36	174.26	179.00	-10.9	35,152	-0.03%
2021/05/18	13	160.23	32	157.58	163.00	-19	34,334	-0.06%
2021/05/17	20	155.10	24	155.27	148.50	-4	34,113	-0.01%
2021/05/14	55.1	176.84	43	174.13	164.50	12.1	33,842	0.04%
2021/05/13	38	160.41	47	167.84	171.00	-9	32,760	-0.03%
2021/05/12	37	158.08	38.1	158.84	161.00	-1.1	31,940	0.00%
2021/05/11	23.4	168.78	15	168.37	162.50	8.4	30,804	0.03%
2021/05/10	43	188.35	35	185.51	180.50	8	30,623	0.03%
2021/05/07	19	182.58	14	182.50	183.00	5	30,225	0.02%
2021/05/06	33	174.61	41	174.00	171.00	-8	29,853	-0.03%
2021/05/05	12	182.63	5	186.00	172.50	7	29,380	0.02%
2021/05/04	26	183.54	25.2	181.88	191.50	0.9	29,111	0.00%
2021/05/03	7	189.14	5	187.30	179.50	2	28,545	0.01%
2021/04/29	9	200.61	8	199.81	199.00	1	28,395	0.00%
2021/04/28	15	202.97	11	202.36	201.00	4	28,586	0.01%
2021/04/27	16	200.53	10	198.30	195.50	6	28,353	0.02%
2021/04/26	17	195.00	12	195.71	196.50	5	28,220	0.02%
2021/04/23	11	186.82	39	185.63	193.50	-28	28,108	-0.10%
2021/04/22	34	179.79	17	183.41	176.00	17	28,446	0.06%
2021/04/21	36	176.21	22	177.30	179.00	14	28,387	0.05%
2021/04/20	63	201.79	12	196.38	182.00	51	27,900	0.18%
2021/04/19	23.3	203.92	10	201.00	198.50	13.3	27,235	0.05%
2021/04/16	29	230.09	30	228.78	220.50	-1	27,122	0.00%
2021/04/15	20	210.30	24	211.98	220.00	-4	26,314	-0.02%
2021/04/14	15.2	194.70	11	196.18	200.00	4.2	25,679	0.02%
2021/04/13	16	210.03	19.2	210.01	202.50	-3.2	24,924	-0.01%
2021/04/12	17.4	206.50	8.2	211.34	202.50	9.2	24,342	0.04%
2021/04/09	32.2	238.89	9.1	230.18	225.00	23.1	23,930	0.10%
2021/04/08	18	230.72	31.6	232.92	236.50	-13.6	23,464	-0.06%
2021/04/07	27.1	216.07	9	215.67	215.00	18.1	23,107	0.08%
2021/04/06	17	215.32	21	215.74	218.50	-4	22,891	-0.02%
2021/04/01	15	188.33	19	189.29	199.00	-4	22,675	-0.02%
2021/03/31	8.5	181.82	1	186.00	181.00	7.5	22,011	0.03%
2021/03/30	2	173.25	3	171.50	183.50	-1	22,479	0.00%
2021/03/29	2	170.00	3	171.33	174.00	-1	22,643	0.00%
2021/03/26	4	154.25	2.1	155.17	158.50	1.9	23,226	0.01%
2021/03/25	1.1	146.00	2	146.00	144.50	-0.9	23,434	0.00%
2021/03/24	4	150.50	0	0.00	148.00	4	23,608	0.02%
2021/03/23	3	146.17	0	0.00	152.00	3	23,801	0.01%
2021/03/22	1	156.00	0	0.00	154.00	1	24,108	0.00%
2021/03/19	2	158.00	2	150.50	159.00	0	24,041	0.00%
2021/03/18	2	151.00	11.4	148.82	152.50	-9.4	23,912	-0.04%
2021/03/17	27	141.30	15	140.63	139.00	12	23,843	0.05%
2021/03/16	8	146.19	8.6	146.52	148.50	-0.6	22,616	0.00%
2021/03/15	14	129.43	16	131.66	135.00	-2	21,961	-0.01%
2021/03/12	26	117.02	30.3	119.90	123.00	-4.3	21,016	-0.02%
2021/03/11	7	109.71	15.9	109.73	112.00	-8.9	19,953	-0.04%
2021/03/10	3	105.50	13	101.50	102.00	-10	19,630	-0.05%
2021/03/09	2	98.10	9	99.41	100.00	-7	19,296	-0.04%
2021/03/08	7.2	98.10	4	98.95	96.10	3.2	19,365	0.02%
2021/03/05	6	98.82	2	99.90	99.20	4	19,397	0.02%
2021/03/04	3	102.00	2	101.75	101.50	1	19,409	0.01%
2021/03/03	5	101.60	0	0.00	101.00	5	19,427	0.03%
2021/03/02	8	104.06	3	105.67	104.50	5	19,354	0.03%
2021/02/26	6.2	102.68	3	100.83	99.80	3.2	19,082	0.02%
2021/02/25	3.2	105.09	10	109.70	101.00	-6.8	18,950	-0.04%
2021/02/24	9.1	113.76	1.1	111.32	106.50	8	18,832	0.04%
2021/02/23	2	111.75	2	112.75	113.50	0	18,669	0.00%
2021/02/22	5	105.40	51.3	107.77	109.00	-46.3	18,470	-0.25%
2021/02/19	5	102.20	23	103.12	99.70	-18	18,188	-0.10%
2021/02/18	37	98.08	2.3	97.77	99.30	34.7	17,890	0.19%
2021/02/17	7	94.14	36	93.64	94.80	-29	17,744	-0.16%
2021/02/05	35	89.66	35.6	87.21	88.30	-0.6	17,606	0.00%
2021/02/04	3	84.97	1	84.50	83.10	2	17,491	0.01%
2021/02/03	22	84.51	20	85.08	83.60	2	17,453	0.01%
2021/02/02	14	81.51	10	83.70	81.90	4	17,654	0.02%
2021/02/01	15	81.35	16	82.10	81.60	-1	17,735	-0.01%
2021/01/29	25	85.66	15	88.07	84.00	10	17,492	0.06%
2021/01/28	19	90.14	8	93.09	88.40	11	17,286	0.06%
2021/01/27	0	0.00	4	91.20	90.80	-4	17,175	-0.02%
2021/01/26	27	92.77	6	93.27	90.80	21	17,215	0.12%
2021/01/25	19	96.11	11	95.87	95.60	8	16,996	0.05%
2021/01/22	11	99.95	10	100.67	101.00	1	17,006	0.01%
2021/01/21	5	96.90	8.1	96.17	97.90	-3.1	16,945	-0.02%
2021/01/20	5.4	104.16	1	104.50	98.60	4.4	16,813	0.03%
2021/01/19	15	108.83	19	109.16	109.50	-4	16,898	-0.02%
2021/01/18	13	110.65	13	109.92	108.50	0	16,782	0.00%
2021/01/15	39	110.46	31.2	110.42	110.50	7.8	16,420	0.05%
2021/01/14	2	103.25	5.1	104.33	106.00	-3.1	15,638	-0.02%
2021/01/13	7	96.97	21	97.48	96.60	-14	15,309	-0.09%
2021/01/12	28	95.34	8	93.99	93.50	20	15,066	0.13%
2021/01/11	14	97.92	27	98.22	98.00	-13	14,830	-0.09%
2021/01/08	6	93.20	8	92.78	92.90	-2	14,485	-0.01%
2021/01/07	6	88.25	36	90.46	91.90	-30	14,161	-0.21%
2021/01/06	33	87.49	38	89.93	86.10	-5	13,867	-0.04%
2021/01/05	25	88.38	8.5	88.47	87.90	16.5	13,629	0.12%
2021/01/04	13	91.96	7	91.87	90.70	6	13,423	0.04%
2020/12/31	11	96.78	18.5	97.48	93.50	-7.5	13,225	-0.06%
2020/12/30	12	97.02	7	97.01	95.10	5	12,730	0.04%
2020/12/29	20	98.78	5.4	97.56	95.50	14.6	12,492	0.12%
2020/12/28	12	97.55	20.1	98.57	99.00	-8.1	12,246	-0.07%
2020/12/25	7	90.11	6	89.20	91.50	1	11,791	0.01%
2020/12/24	9	86.42	14	86.81	87.50	-5	11,465	-0.04%
2020/12/23	17	81.94	17	81.64	85.00	0	10,799	0.00%
2020/12/22	24	84.07	17	82.28	77.50	7	10,442	0.07%
2020/12/21	13	77.04	13.1	78.92	80.80	-0.1	9,725	0.00%
2020/12/18	5	72.66	4	72.38	73.50	1	9,411	0.01%
2020/12/17	3	71.20	5	71.40	72.20	-2	9,180	-0.02%
2020/12/16	5	71.42	3	68.40	68.40	2	8,966	0.02%
2020/12/15	2	69.25	3	68.57	67.70	-1	8,530	-0.01%
2020/12/14	5	70.20	9.7	68.65	68.50	-4.7	8,452	-0.06%
2020/12/11	3	68.57	16	69.83	68.70	-13	8,405	-0.15%
2020/12/10	17	68.01	5.1	69.75	67.50	11.9	8,237	0.14%
2020/12/09	7	68.03	25	68.88	69.90	-18	8,013	-0.22%
2020/12/08	2	66.20	1	64.70	66.50	1	7,848	0.01%
2020/12/07	16	63.29	20	63.52	65.10	-4	7,784	-0.05%
2020/12/04	20	66.30	8	66.76	64.80	12	7,756	0.15%
2020/12/03	9	67.69	4	67.30	67.40	5	7,653	0.07%
2020/12/02	9	68.16	4	67.73	66.50	5	7,624	0.07%
2020/12/01	1	68.10	3	66.87	65.70	-2	7,342	-0.03%
2020/11/30	6	65.82	6	65.98	66.60	0	7,166	0.00%
2020/11/27	3	62.47	9	62.13	62.50	-6	6,971	-0.09%
2020/11/26	6	62.02	3	61.07	61.90	3	6,865	0.04%
2020/11/25	7	61.21	0	0.00	59.10	7	6,848	0.10%
2020/11/24	0	0.00	21	60.91	60.90	-21	6,805	-0.31%
2020/11/23	1	61.40	1	60.80	60.10	0	6,790	0.00%
2020/11/20	0	0.00	2	60.05	59.80	-2	6,750	-0.03%
2020/11/19	20	60.21	20	58.90	58.40	0	6,661	0.00%
2020/11/18	13	57.43	1	57.40	57.20	12	6,590	0.18%
2020/11/17	10	57.40	0.2	57.40	57.40	9.8	6,694	0.15%
2020/11/16	3	58.23	13	58.04	57.00	-10	6,670	-0.15%
2020/11/13	13	56.91	3.6	56.88	57.10	9.4	6,614	0.14%
2020/11/12	2	56.15	5	56.38	55.00	-3	6,515	-0.05%
2020/11/11	0.6	55.30	0	0.00	56.30	0.6	6,390	0.01%
2020/11/10	9	55.59	21	56.05	56.30	-12	6,437	-0.19%
2020/11/09	10	53.30	12.7	53.26	54.80	-2.7	6,022	-0.04%
2020/11/06	4	50.20	4	50.54	49.90	0	5,797	0.00%
2020/11/05	2	50.40	0	0.00	50.30	2	5,845	0.03%
2020/11/04	1	50.10	1	50.30	50.40	0	5,846	0.00%
2020/11/03	5	50.26	8	51.04	49.70	-3	5,814	-0.05%
2020/11/02	7	51.89	14	51.67	52.00	-7	5,817	-0.12%
2020/10/30	32	52.48	13.1	53.30	51.20	18.9	5,847	0.32%
2020/10/29	11	51.78	21	51.36	52.50	-10	5,939	-0.17%
2020/10/28	23	50.63	27	50.86	51.20	-4	5,850	-0.07%
2020/10/27	12	49.03	30.8	48.98	48.40	-18.8	5,502	-0.34%
2020/10/26	12	47.47	22.2	47.04	47.00	-10.2	5,212	-0.20%
2020/10/14	4	33.66	5	33.54	33.50	-1	5,038	-0.02%
2020/10/13	6	33.30	3	33.60	33.80	3	5,092	0.06%
2020/10/12	1	33.85	123	33.06	32.60	-122	5,098	-2.39%	大賣/鉅額交易
2020/10/08	6	33.90	3	34.00	34.15	3	5,174	0.06%
2020/10/07	2	33.90	5	33.85	34.00	-3	5,338	-0.06%
2020/10/06	1	33.80	17	33.66	33.50	-16	5,610	-0.29%
2020/10/05	1	32.85	2	33.15	33.25	-1	5,803	-0.02%
2020/09/30	3	32.57	4	32.44	32.70	-1	5,976	-0.02%
2020/09/29	1	32.65	0	0.00	32.30	1	6,154	0.02%
2020/09/24	2	32.30	0	0.00	32.05	2	7,514	0.03%
2020/09/23	3	33.42	3	33.37	33.30	0	7,630	0.00%
2020/09/22	2	33.00	2	33.50	33.60	0	7,661	0.00%
2020/09/21	6	33.89	8	33.63	33.40	-2	7,659	-0.03%
2020/09/17	0	0.00	1	33.25	33.20	-1	7,920	-0.01%
2020/09/16	6	33.15	4	33.15	33.00	2	8,187	0.02%
2020/09/15	6	33.23	6	33.15	33.05	0	8,308	0.00%
2020/09/14	3	32.95	5	33.17	33.20	-2	8,419	-0.02%
2020/09/11	3	32.63	2	32.45	32.45	1	8,468	0.01%
2020/09/10	3	32.95	4	33.24	32.65	-1	8,504	-0.01%
2020/09/09	0	0.00	1	32.10	32.20	-1	8,541	-0.01%
2020/09/03	1	32.90	0	0.00	32.90	1	9,178	0.01%
2020/09/02	3	32.73	0	0.00	32.90	3	9,233	0.03%
2020/09/01	1	32.50	1	32.45	32.55	0	9,341	0.00%
2020/08/31	1	33.05	5	33.86	33.05	-4	9,520	-0.04%
2020/08/28	0	0.00	5	32.20	32.70	-5	9,623	-0.05%
2020/08/27	7	32.62	3	32.62	32.10	4	9,829	0.04%
2020/08/26	5	33.30	12	33.18	33.00	-7	9,797	-0.07%
2020/08/25	4	33.58	2	33.45	33.25	2	9,811	0.02%
2020/08/24	1	33.75	1	33.40	33.20	0	9,816	0.00%
2020/08/21	16	33.53	3	33.33	33.45	13	9,858	0.13%
2020/08/20	20	33.55	9	34.92	32.95	11	9,864	0.11%
2020/08/19	12	36.34	2	36.88	35.95	10	9,753	0.10%
2020/08/18	7	37.39	5	37.65	37.05	2	9,735	0.02%
2020/08/17	13	37.04	7	36.88	37.30	6	9,709	0.06%
2020/08/14	33	36.75	2	36.65	36.40	31	9,816	0.32%
2020/08/13	15	37.67	12	37.65	36.85	3	9,891	0.03%
2020/08/12	3	37.68	18	37.72	37.95	-15	9,990	-0.15%
2020/08/11	16	35.92	4	36.05	35.85	12	9,929	0.12%
2020/08/10	2	36.95	0	0.00	37.00	2	10,113	0.02%
2020/08/07	2	38.15	1	37.95	37.90	1	10,364	0.01%
2020/08/06	4	38.04	5	38.65	37.50	-1	11,129	-0.01%
2020/08/05	2	38.15	10	37.99	38.45	-8	11,261	-0.07%
2020/08/04	6	37.32	4	37.30	36.95	2	11,444	0.02%
2020/08/03	3	36.90	2	37.20	37.00	1	11,809	0.01%
2020/07/31	4	36.95	5.5	37.22	36.85	-1.5	12,486	-0.01%
2020/07/30	0	0.00	0.1	36.50	36.70	-0.1	12,943	0.00%
2020/07/29	1	35.15	2	35.70	35.75	-1	13,194	-0.01%
2020/07/27	0	0.00	5	37.03	36.70	-5	13,268	-0.04%
2020/07/24	7	37.94	16	38.28	36.00	-9	13,356	-0.07%
2020/07/23	0	0.00	30	37.78	38.00	-30	13,411	-0.22%
2020/07/22	5	36.56	4	36.75	36.20	1	13,559	0.01%
2020/07/21	9	36.30	0	0.00	36.20	9	13,699	0.07%
2020/07/17	11	35.58	9	35.69	35.45	2	13,933	0.01%
2020/07/15	24	37.23	9	37.39	36.85	15	14,073	0.11%
2020/07/14	3	38.00	6	37.90	37.60	-3	14,035	-0.02%
2020/07/13	20	38.24	8.7	38.15	38.35	11.3	13,921	0.08%
2020/07/10	9	37.41	7	37.09	36.50	2	13,910	0.01%
2020/07/09	5	37.44	9	37.42	37.20	-4	13,865	-0.03%
2020/07/08	5	37.67	13	37.78	37.60	-8	13,782	-0.06%
2020/07/07	8	36.64	21	36.68	37.05	-13	13,740	-0.09%
2020/07/06	24	37.94	12	38.33	38.05	12	13,518	0.09%
2020/07/03	24	35.15	25	35.18	36.95	-1	13,152	-0.01%
2020/07/02	1	33.35	31	33.55	33.70	-30	12,618	-0.24%
2020/07/01	3	32.37	0	0.00	32.50	3	12,526	0.02%
2020/06/30	0	0.00	0.1	32.15	32.20	-0.1	12,521	0.00%
2020/06/29	12	32.26	0	0.00	32.10	12	12,586	0.10%
2020/06/24	13.1	33.80	1.5	33.51	33.40	11.6	12,549	0.09%
2020/06/23	9	34.16	30	33.55	34.10	-21	12,422	-0.17%
2020/06/22	0	0.00	3	33.03	32.65	-3	12,237	-0.02%
2020/06/19	1	32.80	5	32.95	32.75	-4	12,203	-0.03%
2020/06/18	2	32.60	0	0.00	32.40	2	12,136	0.02%
2020/06/16	0	0.00	6	32.62	32.15	-6	12,131	-0.05%
2020/06/15	17	33.26	5	33.49	32.30	12	12,122	0.10%
2020/06/12	1	31.65	2	32.33	32.65	-1	12,011	-0.01%
2020/06/11	6	32.79	30	32.74	31.65	-24	12,006	-0.20%
2020/06/10	0	0.00	1	32.80	32.45	-1	11,876	-0.01%
2020/06/09	4	32.65	9	32.63	32.45	-5	12,063	-0.04%
2020/06/08	2	32.60	0	0.00	32.25	2	12,309	0.02%
2020/06/05	5	32.92	9	32.89	32.65	-4	12,621	-0.03%
2020/06/04	9	32.47	22	32.43	32.30	-13	12,878	-0.10%
2020/06/03	29	31.99	33	31.93	32.20	-4	12,993	-0.03%
2020/06/02	10	30.88	0	0.00	30.65	10	13,175	0.08%
2020/06/01	18	30.99	0	0.00	30.80	18	13,257	0.14%
2020/05/29	2	30.40	0	0.00	30.35	2	13,309	0.02%
2020/05/28	17	30.18	7	31.15	30.15	10	13,487	0.07%
2020/05/27	4	31.10	0	0.00	30.80	4	13,504	0.03%
2020/05/26	1	31.25	0	0.00	30.75	1	13,571	0.01%
2020/05/25	1	30.95	0	0.00	30.85	1	13,651	0.01%
2020/05/22	5	31.48	0	0.00	31.10	5	13,957	0.04%
2020/05/21	3	32.58	13.5	32.51	32.30	-10.5	13,961	-0.07%
2020/05/20	1	31.80	3	31.83	32.00	-2	13,923	-0.01%
2020/05/19	4	31.59	6.2	31.31	31.85	-2.2	13,972	-0.02%
2020/05/18	8	30.33	0	0.00	30.00	8	13,885	0.06%
2020/05/15	0	0.00	2	31.53	31.20	-2	14,215	-0.01%
2020/05/14	1	30.30	1	31.15	31.15	0	14,552	0.00%
2020/05/13	29	30.64	5	30.12	31.60	24	14,457	0.17%
2020/05/12	0	0.00	4	31.51	32.10	-4	13,689	-0.03%
2020/05/11	26	31.97	1	33.15	31.95	25	13,404	0.19%
2020/05/08	0	0.00	5.7	35.74	35.50	-5.7	13,050	-0.04%
2020/05/07	7	36.34	18	36.66	36.50	-11	12,651	-0.09%
2020/05/06	13	35.31	17	35.33	35.00	-4	11,977	-0.03%
2020/05/05	4	33.44	24	34.65	33.70	-20	11,439	-0.17%
2020/05/04	0	0.00	8	32.73	32.85	-8	11,179	-0.07%
2020/04/30	11	31.63	0	0.00	32.20	11	11,116	0.10%
2020/04/29	3	32.45	19	32.53	32.05	-16	11,001	-0.15%
2020/04/28	34	31.66	10	33.68	31.45	24	10,887	0.22%
2020/04/27	17	33.54	26	33.61	33.15	-9	10,629	-0.08%
2020/04/24	25	31.88	35	32.03	32.20	-10	10,392	-0.10%
2020/04/23	11	30.77	0	0.00	30.90	11	10,362	0.11%
2020/04/22	19	29.91	0	0.00	30.15	19	10,319	0.18%
2020/04/21	11	30.32	10	31.12	30.15	1	10,212	0.01%
2020/04/20	1	33.15	1	32.95	31.70	0	10,104	0.00%
2020/04/17	0	0.00	6	33.63	33.45	-6	10,046	-0.06%
2020/04/16	11	33.81	10	33.38	34.05	1	10,117	0.01%
2020/04/15	12	32.53	18	34.01	33.00	-6	10,158	-0.06%
2020/04/14	9	33.30	8	32.91	33.40	1	9,868	0.01%
2020/04/13	9	31.96	5	31.81	31.90	4	9,705	0.04%
2020/04/10	1	31.65	14	31.54	31.35	-13	9,633	-0.13%
2020/04/09	8	31.21	11	31.09	31.40	-3	9,501	-0.03%
2020/04/08	5	30.33	8	30.43	30.75	-3	9,417	-0.03%
2020/04/07	3	29.20	7	29.89	30.00	-4	9,309	-0.04%
2020/04/06	21	28.70	0	0.00	28.40	21	9,176	0.23%
2020/04/01	2	28.60	1	28.20	28.10	1	9,128	0.01%
2020/03/31	22	29.30	24	28.32	28.30	-2	9,101	-0.02%
2020/03/30	12	28.63	11	26.95	28.90	1	9,008	0.01%
2020/03/27	23	28.34	23	27.52	27.10	0	8,949	0.00%
2020/03/26	3	27.37	4	27.31	27.95	-1	8,942	-0.01%
2020/03/25	11	27.00	1	27.05	26.70	10	8,942	0.11%
2020/03/24	1	26.35	0	0.00	26.30	1	8,869	0.01%
2020/03/23	0	25.70	0	0.00	25.65	0	8,837	0.00%
2020/03/20	1	26.10	1	27.00	26.65	0	8,873	0.00%
2020/03/19	1	25.05	0	0.00	25.10	1	8,813	0.01%
2020/03/18	1	26.50	0	0.00	27.10	1	8,750	0.01%
2020/03/16	1	26.20	1	27.25	26.30	0	8,655	0.00%
2020/03/13	2	26.43	11	26.11	26.65	-9	8,542	-0.11%
2020/03/12	24	29.60	0	0.00	28.95	24	8,308	0.29%
2020/03/11	2	32.15	11	32.75	32.15	-9	8,032	-0.11%
2020/03/10	8	31.16	7	32.04	31.15	1	7,669	0.01%
2020/03/09	8	30.96	5	30.47	30.50	3	7,272	0.04%
2020/03/06	6	33.38	11	33.10	33.05	-5	7,047	-0.07%
2020/03/04	10	30.10	1	29.95	30.65	9	6,657	0.14%
2020/03/03	2	30.75	1	31.00	31.05	1	6,666	0.02%
2020/03/02	0	0.00	2	30.05	30.15	-2	6,555	-0.03%
2020/02/27	0	0.00	2	30.08	30.40	-2	6,519	-0.03%
2020/02/25	3	29.42	4	32.25	29.35	-1	6,769	-0.01%
2020/02/21	3	31.40	2	31.35	31.55	1	6,512	0.02%
2020/02/20	0	0.00	1	31.60	31.30	-1	6,546	-0.02%
2020/02/19	3	31.48	1	31.35	31.80	2	6,446	0.03%
2020/02/18	2	31.38	3	31.00	31.60	-1	6,342	-0.02%
2020/02/17	1	30.10	4	31.18	31.20	-3	6,005	-0.05%
2020/02/14	4	27.94	5	27.68	28.40	-1	5,467	-0.02%
2020/02/12	1	24.90	0	0.00	26.05	1	5,171	0.02%
2020/02/11	0	0.00	10	24.55	24.80	-10	5,261	-0.19%
2020/02/03	0	0.00	2	24.75	25.15	-2	5,465	-0.04%
2020/01/20	2	27.40	0	0.00	27.50	2	5,616	0.04%
2020/01/17	0	0.00	3	27.03	27.55	-3	5,571	-0.05%
2020/01/16	10	26.65	0	0.00	26.70	10	5,429	0.18%
2020/01/14	0	0.00	22	25.62	25.65	-22	5,214	-0.42%
2020/01/13	2	25.08	6	25.38	25.40	-4	5,169	-0.08%
2020/01/10	6	25.55	4	25.54	25.60	2	5,054	0.04%
2020/01/09	4	24.95	13	24.89	24.85	-9	4,879	-0.18%
2019/12/27	0	0.00	1	23.75	23.70	-1	4,633	-0.02%
2019/12/23	12	23.43	10	23.40	23.40	2	4,582	0.04%
2019/12/20	4	24.35	0	0.00	24.15	4	4,497	0.09%
2019/12/17	4	24.65	0	0.00	24.40	4	4,394	0.09%
2019/12/16	1	25.10	0	0.00	24.90	1	4,326	0.02%
2019/12/13	61	25.20	1	24.85	24.70	60	4,325	1.39%
2019/12/12	4	25.10	1	25.10	25.25	3	4,300	0.07%
2019/12/06	0	0.00	3	25.75	25.50	-3	4,059	-0.07%
2019/12/05	1	26.35	0	0.00	25.75	1	4,015	0.02%
2019/12/03	0	0.00	2	26.30	26.50	-2	3,903	-0.05%
2019/12/02	0	0.00	1	25.60	25.80	-1	3,803	-0.03%
2019/11/28	1	26.20	0	0.00	26.30	1	3,710	0.03%
2019/11/26	0	0.00	1	25.65	25.70	-1	3,573	-0.03%
2019/11/25	3	25.70	3	25.87	25.80	0	3,521	0.00%
2019/11/22	2	25.30	1	25.50	25.50	1	3,237	0.03%
2019/11/21	0	0.00	2	24.70	25.00	-2	3,016	-0.07%
2019/11/20	0	0.00	11	24.48	24.75	-11	2,943	-0.37%
2019/11/18	3	24.80	0	0.00	24.80	3	2,650	0.11%
2019/11/15	1	23.80	1	24.15	24.05	0	2,588	0.00%
2019/11/08	0	0.00	2	24.55	24.90	-2	2,305	-0.09%
2019/11/07	2	24.40	2	24.58	25.00	0	2,208	0.00%
2019/11/05	1	23.80	8	24.07	24.00	-7	2,055	-0.34%
2019/11/04	7	24.49	0	0.00	24.00	7	2,008	0.35%
2019/10/30	0	0.00	1	23.95	23.90	-1	1,832	-0.05%
2019/10/29	2	23.70	1	23.70	23.40	1	1,786	0.06%
2019/10/28	1	24.20	0	0.00	24.90	1	1,648	0.06%
2019/10/25	0	0.00	1	23.00	22.95	-1	1,460	-0.07%
2019/10/22	1	22.65	0	0.00	22.60	1	1,511	0.07%
2019/10/18	0	0.00	1	22.35	22.30	-1	1,505	-0.07%
2019/10/17	0	0.00	2	22.45	22.45	-2	1,509	-0.13%
2019/10/16	0	0.00	4	22.40	22.35	-4	1,524	-0.26%
2019/10/04	50	21.55	0	0.00	21.55	50	1,550	3.22%
2019/10/03	0	0.00	2	21.60	21.65	-2	1,559	-0.13%
2019/09/27	3	21.17	0	0.00	21.10	3	1,573	0.19%
2019/09/23	2	22.00	0	0.00	21.95	2	1,597	0.13%
2019/09/20	1	22.00	0	0.00	22.10	1	1,591	0.06%
2019/09/18	1	21.95	0	0.00	21.80	1	1,571	0.06%
2019/09/03	12	23.77	0	0.00	23.40	12	1,656	0.72%
2019/08/30	1	23.30	4	23.20	22.75	-3	1,586	-0.19%
2019/08/26	0	0.00	3	22.00	21.85	-3	1,580	-0.19%
2019/08/21	0	0.00	3	22.70	22.75	-3	1,628	-0.18%
2019/08/16	0	0.00	12	22.55	22.70	-12	1,727	-0.69%
2019/08/14	0	0.00	1	22.20	22.00	-1	1,813	-0.06%
2019/08/13	2	21.75	0	0.00	21.80	2	1,833	0.11%
2019/08/12	1	22.30	0	0.00	22.10	1	1,854	0.05%
2019/08/08	2	21.30	0	0.00	21.20	2	1,850	0.11%
2019/08/05	1	21.70	0	0.00	21.20	1	1,954	0.05%
2019/08/01	1	22.75	0	0.00	22.90	1	2,020	0.05%
2019/07/29	4	22.98	0	0.00	22.80	4	2,095	0.19%
2019/07/25	1	24.05	2	23.85	23.95	-1	2,047	-0.05%
2019/07/24	1	23.20	0	0.00	23.30	1	2,018	0.05%
2019/07/12	0	0.00	2	23.90	23.85	-2	2,868	-0.07%
2019/07/03	0	0.00	3	24.03	23.45	-3	3,404	-0.09%
2019/06/19	0	0.00	1	22.75	22.80	-1	4,080	-0.02%
2019/06/12	1	22.50	0	0.00	22.50	1	4,912	0.02%
2019/06/03	0	0.00	8	21.20	21.65	-8	4,882	-0.16%
2019/05/27	0	0.00	3	20.45	20.30	-3	5,023	-0.06%
2019/05/24	6	21.00	0	0.00	20.95	6	5,067	0.12%
2019/05/23	3	21.25	0	0.00	21.25	3	5,040	0.06%
2019/05/17	1	22.25	0	0.00	21.60	1	4,992	0.02%
2019/05/16	1	22.80	0	0.00	22.45	1	5,076	0.02%
2019/05/15	0	0.00	1	22.35	22.40	-1	5,052	-0.02%
2019/05/14	2	21.70	0	0.00	22.05	2	5,089	0.04%
2019/05/13	4	22.09	10	23.10	22.05	-6	5,062	-0.12%
2019/05/08	9	24.55	0	0.00	24.10	9	5,019	0.18%
2019/05/07	1	24.70	0	0.00	24.45	1	5,027	0.02%
2019/05/06	3	24.62	0	0.00	24.30	3	5,004	0.06%
2019/05/03	1	25.10	0	0.00	25.05	1	4,991	0.02%
2019/05/02	2	25.05	0	0.00	24.85	2	5,002	0.04%
2019/04/29	3	25.47	4	24.98	24.95	-1	4,995	-0.02%
2019/04/26	2	26.30	6	26.42	26.50	-4	4,899	-0.08%
2019/04/25	8	25.93	1	25.95	26.40	7	4,713	0.15%
2019/04/24	4	25.93	4	25.79	25.70	0	4,724	0.00%
2019/04/23	3	26.38	7	26.17	26.20	-4	4,795	-0.08%
2019/04/22	5	26.12	11	26.14	26.50	-6	4,687	-0.13%
2019/04/18	3	24.02	0	0.00	24.00	3	4,587	0.07%
2019/04/17	1	24.90	0	0.00	24.65	1	4,558	0.02%
2019/04/16	2	24.63	2	24.75	24.60	0	4,542	0.00%
2019/04/15	5	25.70	4	25.64	25.30	1	4,502	0.02%
2019/04/12	5	25.73	0	0.00	25.40	5	4,497	0.11%
2019/04/11	6	26.08	0	0.00	25.60	6	4,521	0.13%
2019/04/02	1	25.45	6	25.14	25.35	-5	4,248	-0.12%
2019/04/01	4	24.94	0	0.00	24.65	4	4,283	0.09%
2019/03/26	0	0.00	5	26.10	25.80	-5	4,726	-0.11%
2019/03/25	1	25.90	1	25.80	26.00	0	4,815	0.00%
2019/03/22	1	26.60	14	27.10	26.50	-13	4,912	-0.26%
2019/03/21	1	25.05	6	25.35	25.05	-5	4,949	-0.10%
2019/03/20	19	25.52	10	25.85	25.10	9	4,913	0.18%
2019/03/19	9	24.61	14	24.97	25.25	-5	4,776	-0.10%
2019/03/18	12	24.24	9	24.26	24.60	3	4,557	0.07%
2019/03/07	0	0.00	1	22.30	21.80	-1	4,614	-0.02%
2019/03/06	1	22.30	0	0.00	22.30	1	4,631	0.02%
2019/03/05	0	0.00	1	22.60	22.35	-1	4,644	-0.02%
2019/03/04	0	22.05	0	0.00	22.10	0	4,609	0.00%
2019/02/27	2	22.00	2	21.70	22.05	0	4,585	0.00%
2019/02/26	0	0.00	6	22.43	22.60	-6	4,487	-0.13%
2019/02/18	0	0.00	1	21.50	21.65	-1	4,349	-0.02%
2019/02/15	2	21.48	0	0.00	21.25	2	4,246	0.05%
2019/02/14	0	0.00	1	23.45	23.60	-1	4,145	-0.02%
2019/02/13	1	23.50	0	0.00	23.60	1	4,144	0.02%
2019/02/11	1	23.00	1	22.80	23.20	0	4,110	0.00%
2019/01/28	0	0.00	2	22.83	22.90	-2	4,025	-0.05%
2019/01/24	4	22.20	3	22.15	22.10	1	4,006	0.02%
2019/01/22	1	21.90	0	0.00	21.80	1	3,980	0.03%
2019/01/21	1	22.15	1	22.20	21.90	0	3,978	0.00%
2019/01/17	1	21.95	0	0.00	21.85	1	3,997	0.03%
2019/01/16	2	21.88	0	0.00	21.70	2	4,009	0.05%
2019/01/15	2	22.10	0	0.00	21.70	2	3,967	0.05%
2019/01/11	3	22.75	3	22.87	22.70	0	3,793	0.00%
2019/01/10	3	22.82	0	0.00	22.90	3	3,735	0.08%
2019/01/07	5	24.19	0	0.00	24.10	5	3,565	0.14%
2018/12/24	4	28.76	4	29.04	28.45	0	3,268	0.00%
2018/12/21	3	27.45	9	28.02	28.25	-6	3,155	-0.19%
2018/12/20	12	29.38	21	29.09	27.85	-9	3,073	-0.29%
2018/12/19	22	29.52	18	29.14	29.30	4	2,877	0.14%
2018/12/18	8	28.59	3	28.98	28.25	5	2,555	0.20%
2018/12/17	15	28.76	9	28.64	28.10	6	2,408	0.25%
2018/12/14	6	27.33	6	27.80	29.00	0	2,227	0.00%
2018/12/07	0	0.00	6	26.65	27.45	-6	1,673	-0.36%
2018/12/06	6	26.22	9	26.32	25.55	-3	1,568	-0.19%
2018/12/05	6	26.25	0	0.00	26.30	6	1,527	0.39%
2018/12/03	0	0.00	1	26.75	26.85	-1	1,576	-0.06%
2018/11/29	1	25.00	0	0.00	24.90	1	1,470	0.07%
2018/11/28	2	25.28	0	0.00	25.25	2	1,438	0.14%
2018/11/16	1	24.85	2	24.85	24.90	-1	1,603	-0.06%
2018/11/15	7	25.14	6	25.00	25.00	1	1,568	0.06%
2018/11/13	1	24.65	1	24.60	24.70	0	1,551	0.00%
2018/11/08	2	24.20	2	24.35	24.15	0	1,619	0.00%
2018/11/07	0	0.00	1	23.60	23.55	-1	1,622	-0.06%
2018/10/24	1	22.65	1	23.20	23.35	0	1,583	0.00%
2018/10/18	2	21.10	0	0.00	21.25	2	1,550	0.13%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/09/10	1	25.00	1	24.80	24.85	0	1,741	0.00%
2018/09/07	0	0.00	2	26.50	24.10	-2	1,735	-0.12%
2018/08/31	0	0.00	2	26.63	26.80	-2	1,736	-0.12%
2018/08/30	2	26.55	10	26.45	26.70	-8	1,769	-0.45%
2018/08/28	0	0.00	3	25.90	25.95	-3	1,816	-0.17%
2018/08/27	13	25.82	0	0.00	26.10	13	1,825	0.71%
2018/08/24	0	0.00	1	25.50	25.30	-1	1,805	-0.06%
2018/08/22	0	0.00	1	24.45	24.50	-1	1,772	-0.06%
2018/08/17	2	24.75	0	0.00	24.50	2	1,787	0.11%
2018/07/30	1	25.75	0	0.00	25.25	1	1,695	0.06%
2018/07/27	0	0.00	1	25.75	25.60	-1	1,704	-0.06%
2018/07/23	0	0.00	2	24.95	25.00	-2	1,829	-0.11%
2018/07/13	0	0.00	10	25.50	25.20	-10	2,043	-0.49%
2018/07/11	10	25.00	0	0.00	25.00	10	2,201	0.45%
2018/07/09	1	26.70	0	0.00	26.40	1	2,233	0.04%
2018/07/05	0	0.00	1	27.10	26.70	-1	2,375	-0.04%
2018/06/27	1	26.40	0	0.00	26.20	1	3,190	0.03%
2018/06/21	1	28.30	0	0.00	28.25	1	3,241	0.03%
2018/06/15	5	28.95	0	0.00	28.30	5	3,389	0.15%
2018/06/14	0	0.00	2	28.70	28.50	-2	3,359	-0.06%
2018/06/12	1	28.75	0	0.00	28.80	1	3,308	0.03%
2018/05/31	10	26.32	0	0.00	26.30	10	3,556	0.28%
2018/05/29	0	0.00	3	26.90	26.65	-3	3,559	-0.08%
2018/05/28	2	26.90	0	0.00	26.80	2	3,554	0.06%
2018/05/21	2	26.60	0	0.00	26.70	2	3,584	0.06%
2018/05/17	3	26.70	0	0.00	26.75	3	3,698	0.08%
2018/05/14	2	26.15	0	0.00	25.90	2	3,817	0.05%
2018/04/27	2	27.70	0	0.00	27.00	2	3,783	0.05%
2018/04/23	0	0.00	0.4	28.60	28.65	-0.4	3,766	-0.01%
2018/04/20	0	0.00	3	28.72	28.55	-3	3,777	-0.08%
2018/04/18	2	28.13	5	27.92	27.75	-3	3,706	-0.08%
2018/04/17	17	28.93	0	0.00	28.15	17	3,643	0.47%
2018/04/12	1	30.80	5	30.45	30.90	-4	3,645	-0.11%
2018/04/11	6	30.97	0	0.00	30.40	6	3,870	0.16%
2018/04/10	2	32.45	7	31.88	30.90	-5	3,913	-0.13%
2018/04/09	0	0.00	5	33.13	32.80	-5	3,788	-0.13%
2018/04/03	0	0.00	1	31.90	31.95	-1	3,589	-0.03%
2018/04/02	2	32.13	0	0.00	32.15	2	3,569	0.06%
2018/03/31	5	31.91	0	0.00	31.95	5	3,438	0.15%
2018/03/30	0	0.00	7	31.50	31.85	-7	3,369	-0.21%
2018/03/29	0	0.00	10	31.25	30.55	-10	3,230	-0.31%
2018/03/27	1	31.70	0	0.00	31.55	1	3,359	0.03%
2018/03/26	0	0.00	4	31.15	31.60	-4	3,407	-0.12%
2018/03/23	1	30.70	1	30.90	31.20	0	3,681	0.00%
2018/03/22	4	32.08	1	31.95	31.60	3	3,690	0.08%
2018/03/16	1	30.85	0	0.00	30.55	1	3,673	0.03%
2018/03/14	1	31.30	0	0.00	30.80	1	3,789	0.03%
2018/03/12	5	30.75	0	0.00	30.65	5	3,695	0.14%
2018/03/09	0	0.00	4	31.26	31.00	-4	3,693	-0.11%
2018/03/08	1	30.55	18	30.31	30.35	-17	3,609	-0.47%
2018/03/07	18	30.10	4	29.20	30.10	14	3,560	0.39%
2018/03/02	0	0.00	2	28.48	28.25	-2	3,619	-0.06%
2018/02/23	1	27.95	6	27.90	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	1	25.55	10	25.95	25.50	-9	3,980	-0.23%
2018/02/09	1	27.00	5	26.62	27.00	-4	3,929	-0.10%
2018/02/08	0	0.00	9	27.95	27.85	-9	3,953	-0.23%
2018/02/07	1	28.30	0	0.00	28.20	1	4,026	0.02%
2018/02/05	0	0.00	1	30.00	30.30	-1	4,101	-0.02%
2018/01/30	1	31.00	0	0.00	30.70	1	4,441	0.02%
2018/01/25	1	31.15	0	0.00	30.75	1	4,571	0.02%
2018/01/19	1	31.30	0	0.00	31.20	1	4,811	0.02%
2018/01/16	1	31.30	1	31.25	31.10	0	4,842	0.00%
2018/01/15	1	31.05	1	31.20	31.25	0	4,839	0.00%
2018/01/11	2	30.00	6	30.10	30.00	-4	4,895	-0.08%
2018/01/09	7	31.04	1	31.15	30.90	6	4,960	0.12%
2018/01/08	121	31.87	121	31.60	31.60	0	4,948	0.00%	大買/大賣/
2018/01/05	10	33.95	6	33.50	33.20	4	4,898	0.08%
2018/01/04	0	0.00	1	32.60	32.70	-1	4,675	-0.02%
2018/01/03	0	0.00	5	31.58	31.70	-5	4,688	-0.11%