敦泰 (3545)-凱基-林口券商分點個股進出

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
84.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,158張
產業
上市半導體類股
1215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－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/05/23	1	83.10	4	85.65	84.20	-3	2,533	-0.12%
2024/05/22	1	83.80	0	0.00	84.10	1	2,564	0.04%
2024/05/17	2	84.50	1	84.70	84.60	1	3,031	0.03%
2024/05/13	1	81.90	3	83.10	82.60	-2	3,264	-0.06%
2024/05/10	1	83.20	0	0.00	82.70	1	3,388	0.03%
2024/05/09	1	83.80	1	85.70	83.00	0	3,450	0.00%
2024/05/08	1	85.30	0	0.00	85.00	1	3,582	0.03%
2024/05/07	2	87.10	2	85.00	85.60	0	3,602	0.00%
2024/05/02	0	0.00	1	84.30	84.90	-1	3,705	-0.03%
2024/04/29	1	83.10	2	84.65	85.20	-1	4,073	-0.02%
2024/04/26	0	0.00	1.1	83.25	82.50	-1.1	4,097	-0.03%
2024/04/25	1	82.10	0	0.00	82.20	1	4,145	0.02%
2024/04/24	2	83.20	2	83.10	83.40	0	4,179	0.00%
2024/04/23	2	81.00	2	81.40	81.60	0	4,215	0.00%
2024/04/22	1	80.00	1	80.10	79.60	0	4,237	0.00%
2024/04/18	0	0.00	2	84.35	84.50	-2	4,240	-0.05%
2024/04/17	1	85.20	0	0.00	85.20	1	4,255	0.02%
2024/04/16	1	83.80	0	0.00	83.80	1	4,277	0.02%
2024/04/15	0	0.00	1	87.90	87.30	-1	4,266	-0.02%
2024/04/11	1	91.20	2	90.20	89.80	-1	4,268	-0.02%
2024/04/10	0	0.00	2	92.40	92.50	-2	4,256	-0.05%
2024/04/09	1	90.20	0	0.00	90.60	1	4,263	0.02%
2024/04/08	0	0.00	0.2	90.80	90.30	-0.2	4,294	0.00%
2024/04/03	8	92.20	2	91.95	91.10	6	4,343	0.14%
2024/04/02	6	94.40	0	0.00	94.10	6	4,413	0.14%
2024/04/01	0	94.60	1	94.90	94.90	-1	4,518	-0.02%
2024/03/29	2	95.10	2	95.90	94.80	0	4,548	0.00%
2024/03/28	10	94.83	2	94.60	94.60	8	4,539	0.18%
2024/03/27	7	95.83	0	0.00	95.30	7	4,531	0.15%
2024/03/26	1	94.70	6	95.60	94.70	-5	4,513	-0.11%
2024/03/25	1	94.30	4	95.78	95.20	-3	4,464	-0.07%
2024/03/22	2	90.55	1	93.30	92.70	1	4,389	0.02%
2024/03/21	4	88.58	5	89.48	90.50	-1	4,366	-0.02%
2024/03/20	1	91.90	0	0.00	90.20	1	4,360	0.02%
2024/03/18	0	0.00	3	92.30	93.00	-3	4,413	-0.07%
2024/03/14	1	91.40	1.2	91.58	90.90	-0.2	4,511	0.00%
2024/03/13	0	0.00	1	94.70	91.90	-1	4,545	-0.02%
2024/03/11	2	93.30	2	94.20	94.20	0	4,656	0.00%
2024/03/08	1	94.60	3	94.30	92.80	-2	4,720	-0.04%
2024/03/07	2	96.35	2	98.25	94.50	0	4,795	0.00%
2024/03/06	3	96.73	5	97.78	96.60	-2	4,979	-0.04%
2024/03/05	4.2	97.92	0	0.00	98.20	4.2	5,126	0.08%
2024/03/04	0	0.00	1	100.50	98.80	-1	5,534	-0.02%
2024/03/01	1	99.10	6	100.15	99.20	-5	5,826	-0.09%
2024/02/29	1	97.50	0	0.00	97.50	1	5,932	0.02%
2024/02/27	4	98.08	2	99.50	98.50	2	6,012	0.03%
2024/02/26	3	100.17	10	101.65	99.20	-7	6,141	-0.11%
2024/02/23	2	104.75	0	0.00	104.00	2	6,391	0.03%
2024/02/22	5	104.00	1	105.00	105.50	4	6,602	0.06%
2024/02/21	11	106.82	4	110.00	105.00	7	7,258	0.10%
2024/02/20	20.2	107.35	10	108.40	108.50	10.2	7,428	0.14%
2024/02/19	1	105.50	1	105.50	105.50	0	7,523	0.00%
2024/02/16	0	0.00	2	103.00	103.00	-2	7,920	-0.03%
2024/02/15	0	0.00	1	101.00	101.50	-1	8,435	-0.01%
2024/02/05	2	99.70	0	0.00	99.20	2	8,495	0.02%
2024/02/02	2	102.00	11	100.89	101.50	-9	8,506	-0.11%
2024/02/01	2	97.95	0	0.00	96.50	2	8,497	0.02%
2024/01/31	16	101.46	14	99.79	99.10	2	8,589	0.02%
2024/01/30	3	100.13	0	0.00	99.10	3	8,697	0.03%
2024/01/29	1	98.80	3	100.53	101.00	-2	8,867	-0.02%
2024/01/26	1	101.00	2	100.75	99.80	-1	8,900	-0.01%
2024/01/25	3	101.67	3	102.83	100.50	0	8,998	0.00%
2024/01/24	6	104.08	0	0.00	102.00	6	8,974	0.07%
2024/01/23	2	106.50	0	0.00	108.00	2	8,928	0.02%
2024/01/22	0	0.00	3	99.83	100.50	-3	8,854	-0.03%
2024/01/19	1	96.70	0	0.00	97.60	1	8,852	0.01%
2024/01/18	1	97.70	0.1	99.10	97.80	1	8,842	0.01%
2024/01/10	0	0.00	1	103.00	105.00	-1	9,070	-0.01%
2024/01/02	4	108.25	1	111.00	107.50	3	9,154	0.03%
2023/12/29	1	110.50	7	111.36	112.50	-6	9,151	-0.07%
2023/12/28	9	111.78	4	111.25	110.50	5	9,127	0.05%
2023/12/27	0	0.00	9	110.89	113.00	-9	9,171	-0.10%
2023/12/26	2	109.00	0	0.00	108.50	2	9,062	0.02%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/21	7	110.50	3	112.00	108.50	4	9,157	0.04%
2023/12/20	1	112.00	1	113.00	112.50	0	9,099	0.00%
2023/12/19	37	112.15	8	111.50	112.50	29	9,077	0.32%
2023/12/18	7	115.29	8	117.25	114.50	-1	9,072	-0.01%
2023/12/15	14	115.50	0.5	114.00	114.00	13.5	9,089	0.15%
2023/12/14	1	117.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	1	116.00	0.5	116.00	116.50	0.5	9,494	0.01%
2023/12/12	3	117.17	0	0.00	117.50	3	9,528	0.03%
2023/12/11	1	118.50	1	120.00	119.50	0	9,534	0.00%
2023/12/07	5	120.50	3	121.50	121.50	2	9,597	0.02%
2023/12/06	1	123.00	0	0.00	122.50	1	9,693	0.01%
2023/12/04	0	0.00	4	124.50	124.00	-4	9,548	-0.04%
2023/12/01	28	130.11	16	127.94	126.50	12	9,487	0.13%
2023/11/30	4	130.25	8	130.81	129.00	-4	9,439	-0.04%
2023/11/29	15	129.33	13	129.58	129.00	2	9,273	0.02%
2023/11/28	6	126.33	14	127.21	132.50	-8	8,835	-0.09%
2023/11/27	6	125.42	0.2	120.00	120.50	5.9	8,525	0.07%
2023/11/24	8	125.25	6	126.92	125.00	2	8,391	0.02%
2023/11/22	7	124.29	19	124.21	123.50	-12	8,077	-0.15%
2023/11/21	12	119.42	12.3	118.91	120.00	-0.3	7,731	0.00%
2023/11/20	13	118.62	22	117.34	118.50	-9	7,474	-0.12%
2023/11/17	12.1	110.47	16.1	110.73	114.00	-4	6,753	-0.06%
2023/11/16	6	101.58	7.2	102.58	104.00	-1.2	6,357	-0.02%
2023/11/15	3	99.60	5.1	99.82	101.00	-2.1	6,083	-0.03%
2023/11/14	9	92.13	15.7	92.90	95.00	-6.7	5,613	-0.12%
2023/11/13	9	86.42	4	86.93	87.40	5	5,040	0.10%
2023/11/10	0	0.00	1	85.20	86.70	-1	4,932	-0.02%
2023/11/09	4	86.73	4	86.53	86.20	0	4,887	0.00%
2023/11/08	6.6	85.93	2	85.55	85.20	4.6	4,798	0.10%
2023/11/07	1	84.80	1	85.90	87.80	0	4,648	0.00%
2023/11/06	13.2	84.51	15	84.67	84.60	-1.8	4,454	-0.04%
2023/11/03	7	82.16	0	0.00	82.30	7	4,269	0.16%
2023/11/02	1	83.30	1	82.50	82.50	0	4,213	0.00%
2023/11/01	1	81.90	0	0.00	81.90	1	4,076	0.02%
2023/10/31	1	81.20	0	0.00	80.60	1	4,025	0.02%
2023/10/30	0	0.00	27	80.27	81.60	-27	3,916	-0.69%
2023/10/27	1	79.00	1	78.60	77.60	0	3,800	0.00%
2023/10/26	4	79.20	1	80.40	78.80	3	3,783	0.08%
2023/10/25	0	0.00	4	80.03	81.10	-4	3,776	-0.11%
2023/10/23	3	80.07	1	80.00	79.40	2	3,764	0.05%
2023/10/20	3	80.27	0.5	80.30	80.70	2.5	3,753	0.07%
2023/10/18	25.5	80.26	2	81.00	79.70	23.5	3,577	0.66%
2023/10/17	0	0.00	6	78.87	79.50	-6	3,552	-0.17%
2023/10/16	3	77.23	1	78.30	77.00	2	3,472	0.06%
2023/10/13	1	78.60	0	0.00	78.60	1	3,450	0.03%
2023/10/11	3	81.13	1.5	79.17	78.80	1.5	3,445	0.04%
2023/10/06	3	81.07	2	81.65	81.20	1	3,413	0.03%
2023/10/05	1	79.90	2	79.55	80.90	-1	3,374	-0.03%
2023/10/03	1	79.10	1.1	78.51	80.50	-0.1	3,340	0.00%
2023/09/28	0	0.00	6	76.25	75.60	-6	3,210	-0.19%
2023/09/27	2.1	78.42	2	80.60	77.80	0.1	3,180	0.00%
2023/09/26	0	0.00	4	78.80	77.40	-4	3,067	-0.13%
2023/09/20	1	82.00	0	0.00	79.10	1	2,972	0.03%
2023/09/19	1	81.40	3	81.30	81.40	-2	2,883	-0.07%
2023/09/18	7	83.87	1	83.00	82.30	6	2,756	0.22%
2023/09/15	1	78.80	1	79.20	78.70	0	2,391	0.00%
2023/09/14	0	0.00	12	77.80	78.40	-12	2,341	-0.51%
2023/09/12	1	76.30	3	76.70	76.00	-2	2,250	-0.09%
2023/09/11	5	77.10	5	77.90	79.00	0	2,131	0.00%
2023/09/06	0	0.00	1	74.60	74.80	-1	2,032	-0.05%
2023/09/05	2	76.05	1	75.70	75.00	1	1,975	0.05%
2023/09/04	1	73.80	0	0.00	73.70	1	1,790	0.06%
2023/08/31	6	72.28	1	71.90	72.40	5	1,793	0.28%
2023/08/24	0	0.00	6	70.22	69.80	-6	1,872	-0.32%
2023/08/22	2	70.20	0	0.00	69.40	2	1,941	0.10%
2023/08/21	2	70.10	0	0.00	69.50	2	1,967	0.10%
2023/08/16	1	70.30	0	0.00	69.40	1	2,040	0.05%
2023/08/15	1	69.00	3	68.67	69.30	-2	2,055	-0.10%
2023/08/11	1	68.90	0	0.00	68.60	1	2,086	0.05%
2023/08/10	2	70.75	2	72.75	69.40	0	2,148	0.00%
2023/08/09	2	69.05	2	69.95	70.00	0	2,130	0.00%
2023/08/01	0	0.00	3	72.53	73.00	-3	2,412	-0.12%
2023/07/28	5	73.40	4	73.27	73.10	1	2,435	0.04%
2023/07/27	3	70.93	9	71.60	72.50	-6	2,419	-0.25%
2023/07/26	0	0.00	1	70.40	68.80	-1	2,367	-0.04%
2023/07/25	2	69.80	2	69.70	69.70	0	2,435	0.00%
2023/07/24	1	71.20	2	70.30	69.80	-1	2,434	-0.04%
2023/07/21	4	71.48	1	71.90	71.90	3	2,454	0.12%
2023/07/20	0	0.00	6	72.98	72.90	-6	2,510	-0.24%
2023/07/19	0.1	70.80	3	71.33	70.70	-2.9	2,488	-0.12%
2023/07/17	1	70.40	0	0.00	71.50	1	2,570	0.04%
2023/07/14	0	0.00	0	72.00	71.00	0	2,667	0.00%
2023/07/11	1	72.00	1	72.90	71.90	0	2,972	0.00%
2023/07/10	5.1	72.63	0	0.00	72.00	5.1	3,122	0.16%
2023/07/07	2.1	75.31	0	0.00	75.40	2.1	3,481	0.06%
2023/07/06	0	0.00	1	78.60	77.50	-1	3,683	-0.03%
2023/07/05	1.1	78.19	0	0.00	77.50	1.1	3,792	0.03%
2023/07/04	0	0.00	1	78.60	78.50	-1	4,011	-0.02%
2023/07/03	1	77.40	0	0.00	77.20	1	4,030	0.02%
2023/06/30	1	78.30	5	78.50	78.40	-4	4,018	-0.10%
2023/06/29	2	78.75	4	79.45	79.10	-2	4,028	-0.05%
2023/06/28	1	78.70	2	78.70	78.20	-1	4,063	-0.02%
2023/06/27	2	77.75	0	0.00	77.70	2	4,110	0.05%
2023/06/21	0	0.00	2	80.55	80.00	-2	4,150	-0.05%
2023/06/20	4.1	80.78	0	0.00	79.80	4.1	4,207	0.10%
2023/06/19	0	0.00	3	82.47	81.90	-3	4,287	-0.07%
2023/06/16	0	81.50	3	82.03	82.30	-3	4,546	-0.07%
2023/06/15	2	82.60	1	82.00	82.10	1	4,682	0.02%
2023/06/14	5	84.38	0	0.00	83.00	5	4,689	0.11%
2023/06/13	3	85.30	0	0.00	85.00	3	4,690	0.06%
2023/06/12	1	85.40	7	84.96	85.50	-6	4,682	-0.13%
2023/06/09	2	82.45	2	83.20	82.50	0	4,657	0.00%
2023/06/08	8	82.96	0	0.00	82.30	8	4,711	0.17%
2023/06/07	0	0.00	4	83.73	84.50	-4	4,753	-0.08%
2023/06/06	3	82.93	0	0.00	82.10	3	4,774	0.06%
2023/06/05	0	0.00	3	84.73	84.30	-3	4,783	-0.06%
2023/06/02	4	83.33	2	83.85	83.50	2	4,785	0.04%
2023/06/01	2	83.90	1	84.10	83.20	1	4,809	0.02%
2023/05/31	3	84.73	4	85.28	85.00	-1	4,830	-0.02%
2023/05/30	2	83.20	3	83.80	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	10	83.37	83.70	-10	4,962	-0.20%
2023/05/26	10	82.68	2	83.90	81.70	8	5,002	0.16%
2023/05/25	3	83.20	2	83.15	82.90	1	4,997	0.02%
2023/05/24	3	81.43	5	82.28	83.20	-2	5,067	-0.04%
2023/05/23	4	81.65	1	82.40	82.40	3	5,182	0.06%
2023/05/22	0	0.00	3	81.63	81.00	-3	5,231	-0.06%
2023/05/19	0	0.00	2	80.50	80.10	-2	5,370	-0.04%
2023/05/18	2	79.30	2	80.15	79.70	0	5,492	0.00%
2023/05/16	2	77.00	4	76.25	77.10	-2	5,439	-0.04%
2023/05/15	0	0.00	5	74.04	74.30	-5	5,379	-0.09%
2023/05/11	2	74.70	2	76.10	74.10	0	5,389	0.00%
2023/05/10	0	0.00	7	75.50	75.70	-7	5,416	-0.13%
2023/05/09	5	74.66	0	0.00	73.80	5	5,407	0.09%
2023/05/08	8	77.16	3	76.60	76.00	5	5,381	0.09%
2023/05/05	1	79.10	7	79.46	80.50	-6	5,271	-0.11%
2023/05/04	3	78.27	0	0.00	78.00	3	5,318	0.06%
2023/05/02	1	79.30	0	0.00	79.80	1	5,400	0.02%
2023/04/28	4	79.58	2	80.85	79.10	2	5,442	0.04%
2023/04/27	2	79.10	2	78.20	78.90	0	5,371	0.00%
2023/04/26	3	78.10	4	78.33	78.70	-1	5,359	-0.02%
2023/04/25	5	79.30	3	81.93	79.00	2	5,334	0.04%
2023/04/24	0	0.00	3	82.50	82.20	-3	5,277	-0.06%
2023/04/21	3	82.03	3	83.83	81.50	0	5,285	0.00%
2023/04/20	3	84.17	1	84.80	83.20	2	5,273	0.04%
2023/04/19	8.1	85.97	0	0.00	85.10	8.1	5,294	0.15%
2023/04/18	4	88.23	5	88.18	87.80	-1	5,295	-0.02%
2023/04/17	6.1	89.71	0	0.00	89.30	6.1	5,247	0.12%
2023/04/14	3.2	89.62	1	89.30	89.40	2.2	5,271	0.04%
2023/04/13	2.9	88.75	1	88.10	87.80	1.9	5,269	0.04%
2023/04/12	9.1	91.07	8	90.78	91.40	1.1	5,117	0.02%
2023/04/11	7	85.21	15	84.93	86.90	-8	4,723	-0.17%
2023/04/10	11	81.75	5	83.02	81.70	6	4,506	0.13%
2023/04/07	0	0.00	8	82.00	83.00	-8	4,459	-0.18%
2023/04/06	6	76.67	3	77.17	78.00	3	4,231	0.07%
2023/03/31	0	0.00	2	78.50	77.50	-2	4,214	-0.05%
2023/03/30	2	77.50	0	0.00	77.50	2	4,218	0.05%
2023/03/29	0	0.00	2	78.05	77.10	-2	4,226	-0.05%
2023/03/28	0	0.00	3	79.47	78.80	-3	4,247	-0.07%
2023/03/27	0	0.00	1	79.30	78.50	-1	4,226	-0.02%
2023/03/24	0	0.00	2	78.35	78.50	-2	4,260	-0.05%
2023/03/23	4	77.43	1	78.00	77.50	3	4,255	0.07%
2023/03/22	6	79.92	0	0.00	78.80	6	4,202	0.14%
2023/03/21	6	80.82	9	81.48	80.90	-3	4,105	-0.07%
2023/03/20	1	80.80	3	78.90	81.00	-2	3,858	-0.05%
2023/03/17	1	76.30	1	76.10	76.00	0	3,720	0.00%
2023/03/13	2.2	73.02	3	73.40	76.30	-0.8	3,722	-0.02%
2023/03/10	1	75.00	2	76.05	74.20	-1	3,704	-0.03%
2023/03/09	1	76.80	1	77.00	76.30	0	3,732	0.00%
2023/03/07	0	0.00	2	76.30	76.10	-2	3,711	-0.05%
2023/03/06	2	76.45	5	76.50	75.80	-3	3,708	-0.08%
2023/03/03	0	0.00	2	75.20	75.00	-2	3,693	-0.05%
2023/03/02	9	75.44	0	0.00	74.70	9	3,712	0.24%
2023/03/01	1	76.20	12	75.21	76.90	-11	3,645	-0.30%
2023/02/24	6	72.68	1	72.80	71.90	5	3,589	0.14%
2023/02/23	4	73.65	3.1	74.40	74.20	0.9	3,562	0.03%
2023/02/22	4	74.58	2.1	73.22	73.20	1.9	3,597	0.05%
2023/02/21	3	76.67	5	77.20	77.00	-2	3,620	-0.06%
2023/02/20	1	74.60	1	73.90	75.20	0	3,691	0.00%
2023/02/17	6.1	73.56	3	73.03	74.00	3.1	4,151	0.07%
2023/02/16	1	71.20	2	73.35	72.60	-1	4,027	-0.02%
2023/02/15	1	68.10	1	68.60	68.60	0	4,068	0.00%
2023/02/14	2	70.15	2	70.00	69.50	0	4,204	0.00%
2023/02/08	0	0.00	2	71.10	71.50	-2	5,150	-0.04%
2023/02/07	0	0.00	2	70.20	70.70	-2	5,122	-0.04%
2023/02/03	0	0.00	1	69.70	69.60	-1	5,106	-0.02%
2023/02/02	1	70.60	0	0.00	70.30	1	5,155	0.02%
2023/02/01	1	68.40	0	0.00	68.40	1	5,177	0.02%
2023/01/16	0	0.00	7	62.83	62.60	-7	5,283	-0.13%
2023/01/13	0.2	62.70	0	0.00	62.40	0.2	5,404	0.00%
2023/01/10	4	63.70	4	63.35	63.40	0	5,919	0.00%
2023/01/09	0.1	63.20	0	0.00	63.50	0.1	6,065	0.00%
2023/01/03	0	0.00	2	60.90	62.60	-2	5,910	-0.03%
2022/12/27	0	0.00	4	60.78	59.80	-4	5,866	-0.07%
2022/12/23	0	0.00	3	58.97	59.40	-3	5,829	-0.05%
2022/12/22	0	0.00	4	57.98	58.10	-4	5,827	-0.07%
2022/12/21	1	56.50	0	0.00	56.60	1	5,854	0.02%
2022/12/20	6	58.43	1	58.90	56.50	5	5,857	0.09%
2022/12/16	3	60.73	0	0.00	60.50	3	5,835	0.05%
2022/12/15	3	62.77	2	63.70	62.60	1	5,786	0.02%
2022/12/14	4	62.78	3	63.37	62.80	1	5,761	0.02%
2022/12/13	1	63.20	1	62.50	62.50	0	5,747	0.00%
2022/12/12	3	62.63	0	0.00	62.60	3	5,742	0.05%
2022/12/08	1	64.10	2	63.95	64.00	-1	5,719	-0.02%
2022/12/07	1	65.40	2	65.65	64.30	-1	5,716	-0.02%
2022/12/06	0	0.00	1	66.00	66.10	-1	5,696	-0.02%
2022/12/05	2	68.20	1	69.10	68.20	1	5,685	0.02%
2022/12/02	4	68.13	4	67.85	68.00	0	5,654	0.00%
2022/12/01	3	67.63	3	68.00	68.00	0	5,641	0.00%
2022/11/30	1	65.50	4	65.52	65.70	-3	5,581	-0.05%
2022/11/29	2	64.35	0	0.00	64.30	2	5,610	0.04%
2022/11/28	0	0.00	2	65.20	64.90	-2	5,614	-0.04%
2022/11/25	1	65.30	0	0.00	65.20	1	5,617	0.02%
2022/11/24	1	65.90	6	65.90	66.10	-5	5,615	-0.09%
2022/11/23	1	64.40	5	64.44	64.30	-4	5,568	-0.07%
2022/11/22	4	64.25	2	64.15	63.60	2	5,568	0.04%
2022/11/21	3	66.60	1	65.20	65.50	2	5,547	0.04%
2022/11/18	5	68.70	5.1	68.88	67.60	-0.1	5,540	0.00%
2022/11/17	9	68.67	10	68.78	68.30	-1	5,558	-0.02%
2022/11/16	8	67.19	4	67.23	69.00	4	5,487	0.07%
2022/11/15	39	63.01	41	64.30	67.40	-2	5,320	-0.04%
2022/11/14	8	67.50	0	0.00	67.50	8	4,863	0.16%
2022/11/11	5	75.46	7	76.30	75.00	-2	4,998	-0.04%
2022/11/10	10	75.44	3	76.27	75.00	7	4,862	0.14%
2022/11/09	6	77.53	6	77.28	76.80	0	4,819	0.00%
2022/11/08	0	0.00	6	74.67	76.50	-6	4,351	-0.14%
2022/11/07	1	69.90	11	69.10	69.60	-10	4,334	-0.23%
2022/11/04	11	65.77	8	66.30	66.60	3	4,277	0.07%
2022/11/03	2	66.70	2	67.35	67.00	0	4,307	0.00%
2022/11/02	0	0.00	1	68.90	67.80	-1	4,309	-0.02%
2022/11/01	4	68.45	1	67.80	68.00	3	4,366	0.07%
2022/10/31	6	68.25	10	69.31	68.50	-4	4,354	-0.09%
2022/10/28	14.1	68.55	2	67.00	67.00	12.1	4,338	0.28%
2022/10/27	0	0.00	1	72.30	72.90	-1	4,307	-0.02%
2022/10/26	0	0.00	2	70.15	70.00	-2	4,326	-0.05%
2022/10/25	0	0.00	3	69.93	68.60	-3	4,422	-0.07%
2022/10/24	8	70.96	9	72.21	69.50	-1	4,469	-0.02%
2022/10/21	8	71.25	3	71.43	69.90	5	4,596	0.11%
2022/10/20	1	73.50	2	73.90	74.00	-1	4,546	-0.02%
2022/10/19	2	73.75	2	74.00	74.90	0	4,500	0.00%
2022/10/18	4	73.90	9	73.27	74.00	-5	4,386	-0.11%
2022/10/17	1	63.50	9	66.84	70.80	-8	4,107	-0.19%
2022/10/14	0	0.00	6	63.32	65.60	-6	3,981	-0.15%
2022/10/13	6	62.30	1	65.50	60.00	5	4,016	0.12%
2022/10/12	4	63.88	3	65.10	65.70	1	4,029	0.02%
2022/10/11	0	0.00	1	66.40	65.40	-1	4,023	-0.02%
2022/10/07	6	68.08	9	69.09	67.90	-3	4,017	-0.08%
2022/10/05	3	66.90	0	0.00	67.20	3	4,016	0.07%
2022/10/04	0	0.00	2	63.50	64.80	-2	4,013	-0.05%
2022/09/29	2	60.10	0	0.00	59.40	2	4,167	0.05%
2022/09/28	1	59.90	1	62.70	59.70	0	4,243	0.00%
2022/09/27	3	61.03	5	61.82	62.70	-2	4,281	-0.05%
2022/09/26	6	62.45	0.1	61.20	60.80	5.9	4,336	0.14%
2022/09/23	5	66.50	5	67.54	66.20	0	4,392	0.00%
2022/09/22	0	0.00	2	67.10	67.30	-2	4,441	-0.05%
2022/09/20	1	68.60	0	0.00	68.70	1	4,489	0.02%
2022/09/16	2.1	70.20	0	0.00	69.50	2.1	4,574	0.04%
2022/09/15	4	71.73	3	71.10	71.00	1	4,639	0.02%
2022/09/14	1	69.30	1	70.30	71.10	0	4,722	0.00%
2022/09/13	0	0.00	3	71.83	71.10	-3	4,779	-0.06%
2022/09/12	0	0.00	2	71.00	70.70	-2	4,887	-0.04%
2022/09/07	4	69.18	6	68.58	68.30	-2	4,991	-0.04%
2022/09/06	5	71.48	2	70.05	69.50	3	4,993	0.06%
2022/09/05	6	73.55	0	73.00	71.90	6	4,984	0.12%
2022/09/02	0	0.00	3	76.57	76.10	-3	4,963	-0.06%
2022/09/01	14	75.97	14	75.34	75.10	0	4,958	0.00%
2022/08/31	0	0.00	2	76.00	77.00	-2	4,952	-0.04%
2022/08/30	0	0.00	1	74.90	74.90	-1	4,964	-0.02%
2022/08/26	11	77.83	2	78.15	77.30	9	4,987	0.18%
2022/08/25	13	78.58	13	78.72	78.10	0	5,040	0.00%
2022/08/24	10	78.00	5	79.04	78.00	5	5,252	0.10%
2022/08/23	4	76.73	0	0.00	76.60	4	5,210	0.08%
2022/08/22	2	77.95	3	78.87	77.80	-1	5,185	-0.02%
2022/08/19	5	78.38	1	78.30	77.90	4	5,145	0.08%
2022/08/18	2	77.79	8	77.36	77.80	-6	5,075	-0.12%
2022/08/17	0	0.00	3	76.17	75.10	-3	4,915	-0.06%
2022/08/16	6	77.07	1	76.90	76.00	5	4,912	0.10%
2022/08/15	2	78.10	10	77.77	78.50	-8	4,862	-0.16%
2022/08/12	6	74.38	13	74.18	75.20	-7	4,746	-0.15%
2022/08/11	5	70.92	4	71.35	70.80	1	4,603	0.02%
2022/08/10	0	0.00	1	70.30	70.60	-1	4,606	-0.02%
2022/08/09	2	69.15	1	68.70	68.90	1	4,544	0.02%
2022/08/08	2	68.65	3	69.27	69.50	-1	4,547	-0.02%
2022/08/05	1	67.20	0	67.80	67.30	1	4,483	0.02%
2022/08/04	4	66.25	3	65.77	66.70	1	4,484	0.02%
2022/08/03	3	67.80	2	67.75	67.70	1	4,456	0.02%
2022/08/02	2.1	67.46	0	0.00	66.60	2.1	4,450	0.05%
2022/08/01	7	70.76	3	70.17	69.90	4	4,395	0.09%
2022/07/29	9.1	75.15	19	75.11	74.10	-9.9	4,285	-0.23%
2022/07/28	22.1	78.40	2	77.55	76.60	20.1	4,233	0.48%
2022/07/27	1	96.00	8	96.55	96.70	-7	4,070	-0.17%
2022/07/26	1	96.50	0	0.00	96.20	1	4,018	0.02%
2022/07/25	1	100.50	0	0.00	99.00	1	4,036	0.02%
2022/07/22	1	104.50	0	0.00	101.50	1	4,072	0.02%
2022/07/21	2	102.00	1	102.00	102.50	1	4,139	0.02%
2022/07/20	0	0.00	1	101.50	101.00	-1	4,284	-0.02%
2022/07/19	0	0.00	1	95.40	98.60	-1	4,288	-0.02%
2022/07/18	2	92.80	3	94.07	95.60	-1	4,245	-0.02%
2022/07/15	1	90.00	0	0.00	92.10	1	4,259	0.02%
2022/07/14	0	0.00	5	90.22	91.00	-5	4,246	-0.12%
2022/07/13	0	0.00	6	89.57	89.30	-6	4,230	-0.14%
2022/07/12	3	86.80	3	87.43	86.60	0	4,242	0.00%
2022/07/08	3	90.43	8	90.64	90.60	-5	4,246	-0.12%
2022/07/07	6	86.98	0	0.00	87.80	6	4,192	0.14%
2022/07/06	1	86.50	0	0.00	86.20	1	4,143	0.02%
2022/07/05	7	86.59	4	85.80	86.50	3	4,142	0.07%
2022/07/04	1	85.20	8	84.28	83.70	-7	4,137	-0.17%
2022/07/01	1	83.00	21	83.17	81.90	-20	4,170	-0.48%
2022/06/30	4	92.50	4	90.13	90.00	0	4,076	0.00%
2022/06/29	0	0.00	4	95.00	93.80	-4	4,020	-0.10%
2022/06/27	1	96.80	1	96.20	97.10	0	3,975	0.00%
2022/06/24	0.1	94.20	0	0.00	93.70	0.1	3,952	0.00%
2022/06/23	1	92.00	0	0.00	91.70	1	3,908	0.03%
2022/06/22	1	92.14	6	95.32	91.70	-5	3,866	-0.13%
2022/06/21	7	95.41	8	95.95	97.50	-1	3,801	-0.03%
2022/06/20	7.1	98.70	2	95.50	93.60	5.1	3,775	0.13%
2022/06/17	3	102.67	2	101.50	102.00	1	3,668	0.03%
2022/06/16	1	108.00	0	0.00	107.00	1	3,615	0.03%
2022/06/15	0.1	113.50	0.3	113.00	112.50	-0.3	3,608	-0.01%
2022/06/13	1	115.00	2	115.00	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	1	116.00	118.00	-1	3,665	-0.03%
2022/06/09	0	0.00	8	117.50	117.50	-8	3,667	-0.22%
2022/06/08	9	121.44	0	0.00	118.50	9	3,680	0.24%
2022/06/07	3	119.67	2	119.50	120.00	1	3,688	0.03%
2022/06/06	5	118.90	5	119.50	119.00	0	3,691	0.00%
2022/06/02	4	120.00	3	120.50	119.00	1	3,742	0.03%
2022/06/01	6.3	118.48	6	119.75	121.00	0.3	3,709	0.01%
2022/05/30	0	0.00	9	113.89	114.00	-9	3,492	-0.26%
2022/05/27	0	0.00	2	112.00	111.50	-2	3,558	-0.06%
2022/05/24	1	110.00	0	0.00	109.50	1	4,117	0.02%
2022/05/23	11	114.36	0	0.00	113.00	11	4,198	0.26%
2022/05/19	6.1	117.98	0	0.00	118.50	6.1	4,166	0.15%
2022/05/18	3	117.50	7	119.14	118.50	-4	4,147	-0.10%
2022/05/17	0	0.00	9	115.00	115.00	-9	4,103	-0.22%
2022/05/16	5	113.20	0	0.00	113.00	5	4,113	0.12%
2022/05/13	5	115.20	4	116.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	5	115.00	114.50	-5	4,183	-0.12%
2022/05/10	0	113.00	0	0.00	117.50	0	4,182	0.00%
2022/05/09	0.1	113.50	0	0.00	113.00	0.1	4,171	0.00%
2022/05/03	0	0.00	1	116.00	117.00	-1	4,139	-0.02%
2022/04/28	0.1	116.00	0	0.00	115.50	0.1	4,171	0.00%
2022/04/27	5	114.40	2	115.50	116.00	3	4,117	0.07%
2022/04/26	6	122.83	0	0.00	119.00	6	4,020	0.15%
2022/04/25	2.1	117.02	1	117.00	118.50	1.1	3,885	0.03%
2022/04/21	1	126.50	0	0.00	125.50	1	3,937	0.03%
2022/04/20	1.1	122.95	0	0.00	122.50	1.1	3,919	0.03%
2022/04/19	0.1	122.00	0	0.00	121.00	0.1	4,027	0.00%
2022/04/15	0	0.00	1	123.00	122.50	-1	4,097	-0.02%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	1	127.50	1	128.50	128.50	0	4,267	0.00%
2022/04/12	1	126.50	11	126.00	128.00	-10	4,364	-0.23%
2022/04/11	1.1	127.14	0	0.00	126.00	1.1	4,512	0.02%
2022/04/08	0.1	132.99	0	0.00	131.00	0.1	4,545	0.00%
2022/04/07	3.2	134.21	0	0.00	131.00	3.2	4,502	0.07%
2022/04/01	0	0.00	1	145.00	145.00	-1	4,538	-0.02%
2022/03/31	1	146.50	2	147.00	146.00	-1	4,634	-0.02%
2022/03/29	0	0.00	2	148.00	148.00	-2	4,718	-0.04%
2022/03/25	3	150.17	0	0.00	149.50	3	4,806	0.06%
2022/03/24	1	151.00	1	150.50	152.00	0	4,901	0.00%
2022/03/23	0	0.00	2	149.00	151.50	-2	4,982	-0.04%
2022/03/21	0	0.00	2	150.00	150.00	-2	5,207	-0.04%
2022/03/17	3	148.00	2	148.50	148.00	1	5,245	0.02%
2022/03/15	1	143.50	1	145.00	144.00	0	5,332	0.00%
2022/03/14	0	0.00	2	146.00	148.00	-2	5,398	-0.04%
2022/03/10	3	149.00	1	150.00	148.00	2	5,715	0.03%
2022/03/09	0	0.00	1.1	144.18	146.00	-1.1	5,782	-0.02%
2022/03/08	1.1	148.45	1	142.50	142.50	0.1	5,897	0.00%
2022/03/07	1	147.52	3	150.33	147.00	-2	5,927	-0.03%
2022/03/04	1	154.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	0	157.00	1	157.00	156.00	-1	6,127	-0.02%
2022/03/02	5	156.70	8	157.38	156.50	-3	6,211	-0.05%
2022/02/25	15	158.97	13	156.81	152.00	2	6,280	0.03%
2022/02/24	7	157.07	3	154.36	156.00	4	6,265	0.06%
2022/02/23	2	154.25	1.1	154.82	154.50	0.9	6,083	0.01%
2022/02/22	1	145.50	0	0.00	146.00	1	6,358	0.02%
2022/02/21	2	148.50	0	0.00	149.50	2	7,504	0.03%
2022/02/17	0	0.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/16	2	148.25	3	148.33	147.50	-1	8,404	-0.01%
2022/02/15	2	146.75	0	0.00	146.00	2	8,455	0.02%
2022/02/11	1	152.50	0	0.00	152.50	1	8,516	0.01%
2022/02/10	2	155.25	2	153.00	153.50	0	8,699	0.00%
2022/02/09	0	0.00	1	156.00	156.50	-1	8,765	-0.01%
2022/02/08	1	148.50	2	151.25	153.00	-1	8,868	-0.01%
2022/02/07	2	144.75	2	145.00	146.50	0	8,910	0.00%
2022/01/26	1	146.50	11	145.73	145.50	-10	8,992	-0.11%
2022/01/25	1	146.03	0	0.00	145.00	1	9,153	0.01%
2022/01/24	3	145.00	1	148.50	149.50	2	9,426	0.02%
2022/01/21	2.1	150.55	11	150.45	149.50	-8.9	9,663	-0.09%
2022/01/20	1.1	153.57	0	0.00	154.00	1.1	10,078	0.01%
2022/01/19	2.1	155.50	2	155.25	155.00	0.1	10,230	0.00%
2022/01/18	3.3	156.01	3	160.33	155.50	0.3	10,457	0.00%
2022/01/17	0	0.00	0.1	156.00	157.50	-0.1	10,516	0.00%
2022/01/14	1.1	150.09	0	150.00	152.00	1.1	10,633	0.01%
2022/01/13	1	155.00	0.5	155.50	155.00	0.5	11,031	0.00%
2022/01/12	6.1	154.25	5	155.50	156.00	1.1	11,081	0.01%
2022/01/11	8.5	159.65	0	0.00	159.00	8.5	11,147	0.08%
2022/01/10	2.2	161.47	5	160.80	163.50	-2.8	11,206	-0.02%
2022/01/07	25	159.46	21	161.85	159.00	4	11,373	0.03%
2022/01/06	5.1	163.40	0	0.00	163.00	5.1	11,458	0.04%
2022/01/05	7	168.64	10	167.25	167.50	-3	11,517	-0.03%
2022/01/04	3	173.83	9	175.39	172.50	-6	11,520	-0.05%
2022/01/03	2	176.00	2	173.50	176.50	0	11,503	0.00%
2021/12/30	0	0.00	1	171.50	171.50	-1	11,577	-0.01%
2021/12/29	13	171.65	1	171.50	171.00	12	11,897	0.10%
2021/12/28	2	172.50	2	172.75	171.00	0	12,314	0.00%
2021/12/27	0	0.00	5	166.90	173.00	-5	12,392	-0.04%
2021/12/24	3	168.83	2	167.00	167.50	1	12,543	0.01%
2021/12/23	3	171.50	0	0.00	170.50	3	12,641	0.02%
2021/12/22	3	172.00	1	172.50	171.00	2	12,757	0.02%
2021/12/21	4	171.38	1	172.00	172.50	3	12,817	0.02%
2021/12/20	3	174.17	5	172.40	170.50	-2	12,865	-0.02%
2021/12/17	2	171.50	3	172.00	170.00	-1	12,878	-0.01%
2021/12/16	9	172.67	8.4	172.60	173.00	0.6	12,975	0.00%
2021/12/15	5	165.20	1	167.50	167.50	4	12,895	0.03%
2021/12/14	2	162.25	0	0.00	160.50	2	12,907	0.02%
2021/12/13	4	165.63	2	166.00	167.00	2	12,940	0.02%
2021/12/10	1	166.00	1.3	165.62	165.50	-0.3	13,087	0.00%
2021/12/09	2	169.00	1	171.50	169.00	1	13,075	0.01%
2021/12/08	3	174.50	3.4	173.47	173.00	-0.4	13,121	0.00%
2021/12/07	35	173.71	33	172.70	173.00	2	13,391	0.01%
2021/12/06	3.3	172.35	10	172.50	172.50	-6.7	13,493	-0.05%
2021/12/03	0.2	170.00	2	170.00	170.50	-1.8	13,607	-0.01%
2021/12/02	4	167.25	5	169.60	166.50	-1	13,776	-0.01%
2021/12/01	0.5	170.00	1	169.50	169.50	-0.5	14,020	0.00%
2021/11/30	1	166.00	1	168.50	166.00	0	14,345	0.00%
2021/11/29	6	161.92	2	160.75	163.50	4	14,557	0.03%
2021/11/26	3.2	163.00	1	164.00	162.50	2.2	14,708	0.01%
2021/11/25	1	167.50	0	0.00	168.00	1	15,011	0.01%
2021/11/24	5	167.60	3	167.50	169.00	2	15,081	0.01%
2021/11/23	5.2	171.14	7.2	170.47	169.00	-2	15,233	-0.01%
2021/11/22	5.1	175.70	47	175.59	176.50	-41.9	15,337	-0.27%
2021/11/19	19	174.22	5	178.10	172.50	14	15,709	0.09%
2021/11/18	97.2	177.94	48	177.73	173.50	49.2	15,879	0.31%
2021/11/17	12	167.83	23.1	167.44	171.50	-11.1	15,099	-0.07%
2021/11/16	8.2	157.18	2	158.50	156.00	6.2	14,940	0.04%
2021/11/15	31	159.06	26	157.50	156.50	5	15,536	0.03%
2021/11/12	1	154.50	2.5	155.00	155.00	-1.5	16,770	-0.01%
2021/11/11	3	154.00	13	154.81	154.50	-10	16,996	-0.06%
2021/11/10	11	153.18	1.5	155.17	152.50	9.5	17,198	0.06%
2021/11/09	6	155.33	6.4	156.69	155.50	-0.4	17,489	0.00%
2021/11/08	2	152.50	3.1	151.04	152.00	-1.1	17,513	-0.01%
2021/11/05	16	147.91	10	148.15	148.50	6	17,807	0.03%
2021/11/04	2	145.50	6	145.25	144.50	-4	18,007	-0.02%
2021/11/03	0	0.00	2	148.25	148.50	-2	18,247	-0.01%
2021/11/02	8	147.88	2.5	148.14	144.00	5.5	18,473	0.03%
2021/11/01	16.2	153.95	8	152.56	150.00	8.2	18,641	0.04%
2021/10/29	15.3	165.17	5	162.20	160.00	10.3	18,846	0.05%
2021/10/28	22	167.77	17	166.03	164.00	5	19,154	0.03%
2021/10/27	7.5	157.30	6	156.75	158.50	1.5	19,858	0.01%
2021/10/26	13	154.96	12	154.75	152.50	1	20,775	0.00%
2021/10/25	2.1	146.98	1	146.50	149.00	1.1	21,535	0.00%
2021/10/22	5	148.50	6.5	147.42	148.00	-1.5	22,191	-0.01%
2021/10/21	29	154.93	21	153.83	151.00	8	22,793	0.04%
2021/10/20	3	146.50	13	146.65	147.00	-10	23,424	-0.04%
2021/10/19	11	145.45	1	147.00	145.50	10	24,926	0.04%
2021/10/18	3	140.17	6	141.25	143.00	-3	25,500	-0.01%
2021/10/15	5	140.90	2	141.25	141.00	3	25,649	0.01%
2021/10/14	4	137.38	5	137.40	139.00	-1	25,598	0.00%
2021/10/13	15	138.90	16	136.91	134.00	-1	25,541	0.00%
2021/10/12	3	139.83	5	143.20	139.00	-2	25,547	-0.01%
2021/10/08	6	144.67	4	147.75	145.00	2	25,639	0.01%
2021/10/07	2	145.25	3	145.50	147.00	-1	25,668	0.00%
2021/10/06	14	146.79	8	142.00	140.00	6	25,703	0.02%
2021/10/05	12	146.46	19	147.13	150.50	-7	25,490	-0.03%
2021/10/04	7	143.07	7	142.71	139.50	0	25,173	0.00%
2021/10/01	7	151.29	3	150.33	148.50	4	25,123	0.02%
2021/09/30	1	154.50	12.3	154.57	155.00	-11.3	25,106	-0.05%
2021/09/29	12	158.54	21	156.36	153.50	-9	25,212	-0.04%
2021/09/28	19	164.08	3	166.17	162.00	16	25,688	0.06%
2021/09/27	6	170.42	8	167.94	168.00	-2	25,883	-0.01%
2021/09/24	8	164.19	6	165.00	164.00	2	26,181	0.01%
2021/09/23	5	159.60	8	160.50	161.00	-3	26,339	-0.01%
2021/09/22	2	161.50	2	161.50	160.50	0	26,604	0.00%
2021/09/17	3	167.50	1	165.50	169.50	2	26,950	0.01%
2021/09/16	6	166.33	13	167.69	165.50	-7	27,110	-0.03%
2021/09/15	13	166.65	4	166.75	165.00	9	27,266	0.03%
2021/09/14	6	177.25	5	178.10	176.50	1	27,647	0.00%
2021/09/13	9	177.89	15	179.77	175.00	-6	28,072	-0.02%
2021/09/10	24	182.98	33	185.06	179.00	-9	28,528	-0.03%
2021/09/09	15	179.60	21	178.76	179.50	-6	28,530	-0.02%
2021/09/08	6	170.50	6	170.58	169.00	0	28,671	0.00%
2021/09/07	16	176.53	13	176.46	176.50	3	29,141	0.01%
2021/09/06	11	175.13	23	174.72	174.50	-12	29,420	-0.04%
2021/09/03	37.2	183.10	23	185.33	180.50	14.2	29,785	0.05%
2021/09/02	22	191.11	13	188.92	186.00	9	30,498	0.03%
2021/09/01	49	193.13	50	194.43	195.50	-1	31,476	0.00%
2021/08/31	19	193.95	34	193.87	191.50	-15	32,096	-0.05%
2021/08/30	3	190.83	2	189.50	189.00	1	32,647	0.00%
2021/08/27	16.1	188.87	17	190.00	190.50	-0.9	33,242	0.00%
2021/08/26	14	192.89	6	193.92	190.50	8	34,115	0.02%
2021/08/25	15	190.07	34	189.13	193.50	-19	35,424	-0.05%
2021/08/24	51	198.51	23	192.33	190.00	28	35,921	0.08%
2021/08/23	22	198.35	33	200.61	202.00	-11	36,217	-0.03%
2021/08/20	18	193.56	28	193.77	190.50	-10	36,492	-0.03%
2021/08/19	39	199.31	51	200.56	189.50	-12	36,702	-0.03%
2021/08/18	140	200.14	81	196.15	208.00	59	36,877	0.16%	大買/
2021/08/17	15	218.20	49	208.67	207.50	-34	37,064	-0.09%
2021/08/16	22	221.52	26	221.54	221.00	-4	37,988	-0.01%
2021/08/13	9	230.50	9	230.89	224.00	0	38,240	0.00%
2021/08/12	6	236.67	17	237.94	236.50	-11	38,758	-0.03%
2021/08/11	15	242.60	37	241.08	237.00	-22	39,687	-0.06%
2021/08/10	54	254.11	29	255.02	248.50	25	39,841	0.06%
2021/08/09	17	267.74	75	253.30	252.00	-58	40,193	-0.14%
2021/08/06	18	266.83	18	268.69	269.50	0	41,121	0.00%
2021/08/05	23	265.63	8	268.69	265.50	15	41,868	0.04%
2021/08/04	55	279.94	34	276.44	274.00	21	42,818	0.05%
2021/08/03	29	285.79	27	284.98	282.50	2	42,779	0.00%
2021/08/02	32.3	289.99	100	287.43	280.00	-67.7	42,832	-0.16%
2021/07/30	138	279.66	67.5	284.29	276.50	70.5	42,231	0.17%	大買/
2021/07/29	47.5	263.42	100	261.44	275.00	-52.5	41,722	-0.13%
2021/07/28	25	267.60	19	266.03	261.00	6	41,284	0.01%
2021/07/27	25	280.14	39.1	281.27	290.00	-14.1	41,322	-0.03%
2021/07/26	44	281.34	26	284.02	276.00	18	40,993	0.04%
2021/07/23	32	262.63	63.2	262.34	270.50	-31.2	40,197	-0.08%
2021/07/22	98	233.97	77	239.23	246.00	21	39,107	0.05%
2021/07/21	65	216.75	71	220.23	224.00	-6	38,837	-0.02%
2021/07/20	127.2	220.72	144	214.50	214.00	-16.8	39,098	-0.04%	大買/大賣/
2021/07/19	89	225.08	95	226.18	226.00	-6	39,414	-0.02%
2021/07/16	13	225.38	12	225.79	225.50	1	39,721	0.00%
2021/07/15	35	218.33	89	224.29	224.50	-54	40,297	-0.13%
2021/07/14	5	213.80	4	214.75	215.50	1	41,013	0.00%
2021/07/13	55.1	217.06	15.4	215.89	210.00	39.7	41,311	0.10%
2021/07/12	10	222.70	12.2	222.60	221.00	-2.2	42,235	-0.01%
2021/07/09	1	223.50	2	221.25	220.50	-1	43,038	0.00%
2021/07/08	12.4	228.19	16	225.56	225.00	-3.6	43,962	-0.01%
2021/07/07	88.2	230.21	89	224.31	224.00	-0.8	44,613	0.00%
2021/07/06	7	233.14	16	234.53	231.00	-9	45,041	-0.02%
2021/07/05	141.5	234.37	167	236.68	238.50	-25.5	45,758	-0.06%	大買/大賣/
2021/07/02	28	226.41	71	228.35	228.00	-43	45,754	-0.09%
2021/07/01	30	229.67	42	230.56	222.00	-12	45,948	-0.03%
2021/06/30	59	223.46	47	225.50	226.00	12	46,289	0.03%
2021/06/29	87	229.57	38	232.18	219.00	49	46,999	0.10%
2021/06/28	99	230.12	38	229.05	233.00	61	46,737	0.13%
2021/06/25	9.2	220.05	8	221.50	220.00	1.2	46,470	0.00%
2021/06/24	7	219.00	8	218.38	217.00	-1	46,369	0.00%
2021/06/23	26	222.37	24	222.71	217.50	2	46,246	0.00%
2021/06/22	12	214.25	19	212.53	212.50	-7	45,753	-0.02%
2021/06/21	29.3	213.08	9	212.89	208.00	20.3	45,360	0.04%
2021/06/18	14.1	226.27	11	227.73	222.50	3.1	44,912	0.01%
2021/06/17	9	225.50	14	223.86	228.50	-5	44,681	-0.01%
2021/06/16	18.2	230.91	14	234.00	223.00	4.2	44,410	0.01%
2021/06/15	23	244.67	34	244.47	242.50	-11	43,982	-0.03%
2021/06/11	18	241.81	13	243.81	241.00	5	44,896	0.01%
2021/06/10	86	245.53	82	246.98	240.00	4	44,973	0.01%
2021/06/09	42	240.85	40.1	241.87	248.00	1.9	44,862	0.00%
2021/06/08	34	235.74	24	239.29	230.50	10	44,752	0.02%
2021/06/07	38.1	233.15	25	232.94	238.00	13.1	44,289	0.03%
2021/06/04	13.1	229.43	27	227.43	226.50	-13.9	43,743	-0.03%
2021/06/03	40	226.23	39	226.27	230.00	1	43,243	0.00%
2021/06/02	48.3	230.88	42.1	226.61	216.00	6.2	42,269	0.01%
2021/06/01	9.1	226.18	16	231.16	232.50	-7	40,906	-0.02%
2021/05/31	22	206.98	34	207.34	211.50	-12	39,973	-0.03%
2021/05/28	58	203.85	33	203.44	199.50	25	39,364	0.06%
2021/05/27	22	198.70	48	198.71	200.00	-26	39,070	-0.07%
2021/05/26	68.1	196.85	82.1	199.48	192.50	-14	38,520	-0.04%
2021/05/25	104.3	201.29	90.5	200.81	199.50	13.8	37,898	0.04%	大買/
2021/05/24	48.1	189.61	25	186.14	190.00	23.1	36,643	0.06%
2021/05/21	35	171.24	31	170.95	176.00	4	35,838	0.01%
2021/05/20	57	173.18	105	173.96	169.00	-48	35,635	-0.13%	大賣/
2021/05/19	73	171.48	84	174.51	179.00	-11	35,152	-0.03%
2021/05/18	42	160.95	18	160.17	163.00	24	34,334	0.07%
2021/05/17	21	156.21	36	154.79	148.50	-15	34,113	-0.04%
2021/05/14	69	177.41	47	178.15	164.50	22	33,842	0.06%
2021/05/13	66	166.22	74.3	169.03	171.00	-8.3	32,760	-0.03%
2021/05/12	104	162.61	85.1	155.88	161.00	18.9	31,940	0.06%	大買/
2021/05/11	29	168.38	21	166.05	162.50	8	30,804	0.03%
2021/05/10	53	185.30	41	184.07	180.50	12	30,623	0.04%
2021/05/07	19	180.05	37.1	182.00	183.00	-18.1	30,225	-0.06%
2021/05/06	24.2	173.51	17	175.18	171.00	7.2	29,853	0.02%
2021/05/05	24.3	180.54	40	180.79	172.50	-15.7	29,380	-0.05%
2021/05/04	49.5	176.93	50	179.86	191.50	-0.5	29,111	0.00%
2021/05/03	23	185.99	7.4	195.70	179.50	15.6	28,545	0.05%
2021/04/29	13	200.31	19	200.13	199.00	-6	28,395	-0.02%
2021/04/28	28.2	203.05	29	205.21	201.00	-0.8	28,586	0.00%
2021/04/27	40	201.34	18	200.78	195.50	22	28,353	0.08%
2021/04/26	10.2	197.05	7	196.14	196.50	3.2	28,220	0.01%
2021/04/23	12	185.54	14	187.11	193.50	-2	28,108	-0.01%
2021/04/22	16	185.18	18.4	182.07	176.00	-2.4	28,446	-0.01%
2021/04/21	31.3	174.68	33	175.89	179.00	-1.7	28,387	-0.01%
2021/04/20	40.1	200.14	38	199.25	182.00	2.1	27,900	0.01%
2021/04/19	40	201.71	27.4	204.05	198.50	12.6	27,235	0.05%
2021/04/16	63	230.37	55.2	226.97	220.50	7.8	27,122	0.03%
2021/04/15	38	211.05	55	212.69	220.00	-17	26,314	-0.06%
2021/04/14	61	198.27	61.2	198.48	200.00	-0.2	25,679	0.00%
2021/04/13	57.2	213.10	70	213.61	202.50	-12.8	24,924	-0.05%
2021/04/12	75	209.23	52.1	211.20	202.50	22.9	24,342	0.09%
2021/04/09	37	235.01	33	233.30	225.00	4	23,930	0.02%
2021/04/08	20.1	231.24	16	231.38	236.50	4.1	23,464	0.02%
2021/04/07	20	215.70	17	215.53	215.00	3	23,107	0.01%
2021/04/06	22.1	213.14	36	212.74	218.50	-13.9	22,891	-0.06%
2021/04/01	41	189.73	20	193.08	199.00	21	22,675	0.09%
2021/03/31	7	184.64	4	180.50	181.00	3	22,011	0.01%
2021/03/30	6.2	178.08	1	172.50	183.50	5.2	22,479	0.02%
2021/03/29	2	174.00	1.1	173.64	174.00	0.9	22,643	0.00%
2021/03/26	0	0.00	3	155.33	158.50	-3	23,226	-0.01%
2021/03/25	0	0.00	4	145.88	144.50	-4	23,434	-0.02%
2021/03/24	23	153.52	0	0.00	148.00	23	23,608	0.10%
2021/03/23	28	152.23	6.1	149.78	152.00	21.9	23,801	0.09%
2021/03/22	5.1	158.14	1	150.00	154.00	4.1	24,108	0.02%
2021/03/19	9.1	154.62	5	148.20	159.00	4.1	24,041	0.02%
2021/03/18	20.5	148.21	2	147.00	152.50	18.5	23,912	0.08%
2021/03/17	33	142.86	46.1	141.29	139.00	-13.1	23,843	-0.05%
2021/03/16	16	144.72	14	145.89	148.50	2	22,616	0.01%
2021/03/15	44	130.43	38	130.78	135.00	6	21,961	0.03%
2021/03/12	73.1	118.09	66	117.26	123.00	7.1	21,016	0.03%
2021/03/11	2	106.25	6	107.42	112.00	-4	19,953	-0.02%
2021/03/10	62	102.85	27	104.69	102.00	35	19,630	0.18%
2021/03/09	12	97.62	12	97.13	100.00	0	19,296	0.00%
2021/03/08	7	99.57	4	100.50	96.10	3	19,365	0.02%
2021/03/05	6	99.13	6	99.12	99.20	0	19,397	0.00%
2021/03/04	7	101.50	7	101.50	101.50	0	19,409	0.00%
2021/03/03	22	102.62	14	102.43	101.00	8	19,427	0.04%
2021/03/02	21	105.31	13	105.46	104.50	8	19,354	0.04%
2021/02/26	20	100.05	20	100.25	99.80	0	19,082	0.00%
2021/02/25	24	106.27	25	106.34	101.00	-1	18,950	-0.01%
2021/02/24	18	112.81	38	111.14	106.50	-20	18,832	-0.11%
2021/02/23	64	110.66	45	110.96	113.50	19	18,669	0.10%
2021/02/22	27	106.37	40	107.13	109.00	-13	18,470	-0.07%
2021/02/19	42	101.94	49	101.80	99.70	-7	18,188	-0.04%
2021/02/18	27	98.10	11	98.39	99.30	16	17,890	0.09%
2021/02/17	28	91.78	63	94.16	94.80	-35	17,744	-0.20%
2021/02/05	36	86.77	41	87.65	88.30	-5	17,606	-0.03%
2021/02/04	14	84.48	14	84.39	83.10	0	17,491	0.00%
2021/02/03	15	85.06	23	84.20	83.60	-8	17,453	-0.05%
2021/02/02	26	82.92	21	82.65	81.90	5	17,654	0.03%
2021/02/01	24	81.50	26	82.55	81.60	-2	17,735	-0.01%
2021/01/29	31	88.09	16	87.87	84.00	15	17,492	0.09%
2021/01/28	17	91.39	12	92.83	88.40	5	17,286	0.03%
2021/01/27	20	92.17	17	92.69	90.80	3	17,175	0.02%
2021/01/26	19	93.98	15	94.73	90.80	4	17,215	0.02%
2021/01/25	28	97.97	67	97.35	95.60	-39	16,996	-0.23%
2021/01/22	72	100.46	22	99.02	101.00	50	17,006	0.29%
2021/01/21	39	95.90	75	97.29	97.90	-36	16,945	-0.21%
2021/01/20	30	102.58	12	107.67	98.60	18	16,813	0.11%
2021/01/19	44	107.69	42	109.56	109.50	2	16,898	0.01%
2021/01/18	43	109.79	7	108.14	108.50	36	16,782	0.21%
2021/01/15	22	110.16	25	108.14	110.50	-3	16,420	-0.02%
2021/01/14	12	104.67	18	101.14	106.00	-6	15,638	-0.04%
2021/01/13	94	96.35	95	97.02	96.60	-1	15,309	-0.01%
2021/01/12	20	96.62	14	97.28	93.50	6	15,066	0.04%
2021/01/11	13	95.88	18	95.21	98.00	-5	14,830	-0.03%
2021/01/08	31	91.71	25	92.23	92.90	6	14,485	0.04%
2021/01/07	27	87.66	36	88.83	91.90	-9	14,161	-0.06%
2021/01/06	13	88.62	16	89.82	86.10	-3	13,867	-0.02%
2021/01/05	8	87.48	7	89.09	87.90	1	13,629	0.01%
2021/01/04	13	92.02	6	92.52	90.70	7	13,423	0.05%
2020/12/31	62	98.59	57	96.84	93.50	5	13,225	0.04%
2020/12/30	17	95.81	19	97.04	95.10	-2	12,730	-0.02%
2020/12/29	18	98.75	14	98.41	95.50	4	12,492	0.03%
2020/12/28	18	98.03	19	98.55	99.00	-1	12,246	-0.01%
2020/12/25	13	88.78	36.2	90.19	91.50	-23.2	11,791	-0.20%
2020/12/24	45	86.02	22.5	85.97	87.50	22.5	11,465	0.20%
2020/12/23	17	79.38	18	81.89	85.00	-1	10,799	-0.01%
2020/12/22	6.2	81.87	4	82.08	77.50	2.2	10,442	0.02%
2020/12/21	1	76.70	6	75.40	80.80	-5	9,725	-0.05%
2020/12/18	19	72.68	19	72.87	73.50	0	9,411	0.00%
2020/12/17	8	70.36	51	71.25	72.20	-43	9,180	-0.47%
2020/12/16	13	68.12	0	0.00	68.40	13	8,966	0.14%
2020/12/14	22	69.28	2	68.90	68.50	20	8,452	0.24%
2020/12/11	23	69.08	47	69.78	68.70	-24	8,405	-0.29%
2020/12/10	14	68.71	22	68.96	67.50	-8	8,237	-0.10%
2020/12/09	80	68.33	36	68.77	69.90	44	8,013	0.55%
2020/12/08	1	64.50	0	0.00	66.50	1	7,848	0.01%
2020/12/07	19	63.04	28.7	63.36	65.10	-9.7	7,784	-0.12%
2020/12/04	8	66.74	76	65.68	64.80	-68	7,756	-0.88%
2020/12/03	6	66.95	7	67.43	67.40	-1	7,653	-0.01%
2020/12/02	2	68.20	4	68.23	66.50	-2	7,624	-0.03%
2020/12/01	5	67.08	6	66.70	65.70	-1	7,342	-0.01%
2020/11/30	95	65.20	314.6	64.84	66.60	-219.6	7,166	-3.06%	大賣/鉅額交易
2020/11/27	7	62.17	2	62.70	62.50	5	6,971	0.07%
2020/11/26	178	61.89	1	59.20	61.90	177	6,865	2.58%	大買/鉅額交易
2020/11/25	21	61.30	0	0.00	59.10	21	6,848	0.31%
2020/11/24	101	61.29	1.7	60.36	60.90	99.3	6,805	1.46%	大買/
2020/11/23	5	60.40	6	60.27	60.10	-1	6,790	-0.01%
2020/11/19	0	0.00	2	58.90	58.40	-2	6,661	-0.03%
2020/11/18	1	57.70	0	0.00	57.20	1	6,590	0.02%
2020/11/17	3	57.50	1.6	56.88	57.40	1.4	6,694	0.02%
2020/11/16	2	58.35	2	57.90	57.00	0	6,670	0.00%
2020/11/13	2	56.55	2	56.60	57.10	0	6,614	0.00%
2020/11/12	1	58.80	2	56.80	55.00	-1	6,515	-0.02%
2020/11/11	1	55.60	2	55.90	56.30	-1	6,390	-0.02%
2020/11/10	4	56.18	12.3	56.14	56.30	-8.3	6,437	-0.13%
2020/11/09	5	52.74	5	53.28	54.80	0	6,022	0.00%
2020/11/05	2	50.60	2	49.80	50.30	0	5,845	0.00%
2020/11/04	0	0.00	4	49.20	50.40	-4	5,846	-0.07%
2020/11/03	7	50.60	2	51.30	49.70	5	5,814	0.09%
2020/11/02	1	51.90	2.4	51.51	52.00	-1.4	5,817	-0.02%
2020/10/30	15	53.46	19	53.02	51.20	-4	5,847	-0.07%
2020/10/29	3	50.97	4	51.23	52.50	-1	5,939	-0.02%
2020/10/28	2	50.55	11	50.19	51.20	-9	5,850	-0.15%
2020/10/27	1	49.20	4	49.13	48.40	-3	5,502	-0.05%
2020/10/26	7	46.31	8	47.05	47.00	-1	5,212	-0.02%
2020/10/13	0	0.00	1	33.45	33.80	-1	5,092	-0.02%
2020/10/12	1	32.90	0	0.00	32.60	1	5,098	0.02%
2020/10/08	2	34.00	0	0.00	34.15	2	5,174	0.04%
2020/10/07	0	0.00	3	33.90	34.00	-3	5,338	-0.06%
2020/10/06	5	33.90	10	33.82	33.50	-5	5,610	-0.09%
2020/10/05	1	32.95	1	32.90	33.25	0	5,803	0.00%
2020/09/29	1	32.65	1	32.50	32.30	0	6,154	0.00%
2020/09/28	0	0.00	8	31.58	31.75	-8	6,419	-0.12%
2020/09/24	4	32.80	2	32.35	32.05	2	7,514	0.03%
2020/09/23	9	33.78	3	33.35	33.30	6	7,630	0.08%
2020/09/22	8	32.83	10	33.35	33.60	-2	7,661	-0.03%
2020/09/21	2	34.20	11	33.85	33.40	-9	7,659	-0.12%
2020/09/18	0	0.00	3	33.33	33.30	-3	7,707	-0.04%
2020/09/15	5	33.34	0	0.00	33.05	5	8,308	0.06%
2020/09/14	0	0.00	4	33.20	33.20	-4	8,419	-0.05%
2020/09/10	1	33.40	15	33.28	32.65	-14	8,504	-0.16%
2020/09/08	10	32.45	0	0.00	32.20	10	8,754	0.11%
2020/09/07	3	32.70	5	32.52	32.35	-2	8,899	-0.02%
2020/09/04	3	32.05	3	32.05	32.35	0	9,142	0.00%
2020/09/03	7	33.03	0	0.00	32.90	7	9,178	0.08%
2020/09/02	6	32.82	0	0.00	32.90	6	9,233	0.06%
2020/09/01	5	32.59	0	0.00	32.55	5	9,341	0.05%
2020/08/31	0	0.00	10	33.59	33.05	-10	9,520	-0.11%
2020/08/28	6	32.30	9	32.18	32.70	-3	9,623	-0.03%
2020/08/27	4	32.25	0	0.00	32.10	4	9,829	0.04%
2020/08/26	3	33.50	10	33.05	33.00	-7	9,797	-0.07%
2020/08/25	0	0.00	4	33.60	33.25	-4	9,811	-0.04%
2020/08/24	8	33.48	0	0.00	33.20	8	9,816	0.08%
2020/08/21	6	33.53	4	33.51	33.45	2	9,858	0.02%
2020/08/20	6	33.40	19	34.23	32.95	-13	9,864	-0.13%
2020/08/19	5	36.39	2	36.80	35.95	3	9,753	0.03%
2020/08/18	20	37.69	13	37.75	37.05	7	9,735	0.07%
2020/08/17	8	36.57	18	36.85	37.30	-10	9,709	-0.10%
2020/08/14	17	36.64	10	36.52	36.40	7	9,816	0.07%
2020/08/13	21	37.25	0	0.00	36.85	21	9,891	0.21%
2020/08/12	1	36.55	33.4	36.91	37.95	-32.4	9,990	-0.32%
2020/08/11	18.2	36.65	7	36.23	35.85	11.2	9,929	0.11%
2020/08/10	17	37.61	1	37.05	37.00	16	10,113	0.16%
2020/08/07	7	37.66	8	37.92	37.90	-1	10,364	-0.01%
2020/08/06	16.2	37.61	5	39.07	37.50	11.2	11,129	0.10%
2020/08/05	0	0.00	13	37.80	38.45	-13	11,261	-0.12%
2020/08/04	15	37.51	5	37.27	36.95	10	11,444	0.09%
2020/08/03	8	36.90	1	37.10	37.00	7	11,809	0.06%
2020/07/31	0.5	36.70	0	0.00	36.85	0.5	12,486	0.00%
2020/07/30	15	36.28	16	36.84	36.70	-1	12,943	-0.01%
2020/07/29	0	0.00	3	35.58	35.75	-3	13,194	-0.02%
2020/07/28	1.2	35.58	5	37.30	35.55	-3.8	13,258	-0.03%
2020/07/27	5	37.25	0	0.00	36.70	5	13,268	0.04%
2020/07/24	7.3	36.60	6	38.36	36.00	1.3	13,356	0.01%
2020/07/23	0	0.00	18.2	37.43	38.00	-18.2	13,411	-0.14%
2020/07/22	0.2	36.20	0	0.00	36.20	0.2	13,559	0.00%
2020/07/21	0	0.00	1	36.20	36.20	-1	13,699	-0.01%
2020/07/20	13	35.55	0	0.00	35.85	13	13,805	0.09%
2020/07/17	11	36.32	0	0.00	35.45	11	13,933	0.08%
2020/07/16	10	36.93	2	36.60	36.30	8	13,969	0.06%
2020/07/15	0	0.00	1	36.95	36.85	-1	14,073	-0.01%
2020/07/14	4	38.30	4	37.88	37.60	0	14,035	0.00%
2020/07/13	14	38.26	13	38.25	38.35	1	13,921	0.01%
2020/07/10	4	37.89	9	37.12	36.50	-5	13,910	-0.04%
2020/07/09	0	0.00	5	37.55	37.20	-5	13,865	-0.04%
2020/07/08	6	37.68	2	38.15	37.60	4	13,782	0.03%
2020/07/07	5	36.33	9	37.31	37.05	-4	13,740	-0.03%
2020/07/06	18	37.91	5	38.29	38.05	13	13,518	0.10%
2020/07/03	9	35.89	17	34.68	36.95	-8	13,152	-0.06%
2020/07/02	10	33.06	31	33.46	33.70	-21	12,618	-0.17%
2020/06/30	0	0.00	4	32.20	32.20	-4	12,521	-0.03%
2020/06/29	23	32.56	2	32.30	32.10	21	12,586	0.17%
2020/06/24	2	33.48	9	34.06	33.40	-7	12,549	-0.06%
2020/06/23	14	34.03	16	33.98	34.10	-2	12,422	-0.02%
2020/06/22	0	0.00	11	32.99	32.65	-11	12,237	-0.09%
2020/06/19	10	32.91	16	32.91	32.75	-6	12,203	-0.05%
2020/06/18	12	32.76	9	32.71	32.40	3	12,136	0.02%
2020/06/17	0	0.00	6	32.22	32.15	-6	12,097	-0.05%
2020/06/16	14	32.60	0	0.00	32.15	14	12,131	0.12%
2020/06/15	14	33.17	0	0.00	32.30	14	12,122	0.12%
2020/06/12	0	0.00	17	31.12	32.65	-17	12,011	-0.14%
2020/06/11	17	31.84	24	33.23	31.65	-7	12,006	-0.06%
2020/06/10	27	32.76	7	32.40	32.45	20	11,876	0.17%
2020/06/09	0	0.00	7	32.68	32.45	-7	12,063	-0.06%
2020/06/08	5	32.55	0	0.00	32.25	5	12,309	0.04%
2020/06/05	5	33.00	14	32.93	32.65	-9	12,621	-0.07%
2020/06/04	17	32.30	5	32.35	32.30	12	12,878	0.09%
2020/06/03	13	31.69	11	32.08	32.20	2	12,993	0.02%
2020/06/02	1	30.85	1	31.05	30.65	0	13,175	0.00%
2020/05/29	1	30.20	0	0.00	30.35	1	13,309	0.01%
2020/05/28	1	30.05	0	0.00	30.15	1	13,487	0.01%
2020/05/27	5	31.01	0	0.00	30.80	5	13,504	0.04%
2020/05/22	1	31.40	6	31.90	31.10	-5	13,957	-0.04%
2020/05/21	0	0.00	16	32.21	32.30	-16	13,961	-0.11%
2020/05/20	3	31.77	25	31.78	32.00	-22	13,923	-0.16%
2020/05/19	30	30.81	9	31.97	31.85	21	13,972	0.15%
2020/05/18	3	30.32	22	30.42	30.00	-19	13,885	-0.14%
2020/05/15	0	0.00	1	31.55	31.20	-1	14,215	-0.01%
2020/05/14	16	31.14	0	0.00	31.15	16	14,552	0.11%
2020/05/13	78	31.24	55	30.41	31.60	23	14,457	0.16%
2020/05/12	12	31.82	10	31.90	32.10	2	13,689	0.01%
2020/05/11	13	32.40	0	0.00	31.95	13	13,404	0.10%
2020/05/08	24	35.70	23	35.84	35.50	1	13,050	0.01%
2020/05/07	20	36.37	19	36.53	36.50	1	12,651	0.01%
2020/05/06	4	34.50	4	35.36	35.00	0	11,977	0.00%
2020/05/05	7	33.83	11	34.06	33.70	-4	11,439	-0.03%
2020/04/30	1	31.90	4	31.70	32.20	-3	11,116	-0.03%
2020/04/29	0	0.00	4	32.40	32.05	-4	11,001	-0.04%
2020/04/28	14	31.85	7	31.76	31.45	7	10,887	0.06%
2020/04/27	11	33.40	10	34.15	33.15	1	10,629	0.01%
2020/04/22	1	30.50	0	0.00	30.15	1	10,319	0.01%
2020/04/21	2	30.35	0	0.00	30.15	2	10,212	0.02%
2020/04/20	1	31.50	0	0.00	31.70	1	10,104	0.01%
2020/04/17	2	35.00	0	0.00	33.45	2	10,046	0.02%
2020/04/16	2	33.15	3	33.60	34.05	-1	10,117	-0.01%
2020/04/15	3	34.10	0	0.00	33.00	3	10,158	0.03%
2020/04/14	2	33.35	0	0.00	33.40	2	9,868	0.02%
2020/04/13	0	0.00	7	31.56	31.90	-7	9,705	-0.07%
2020/04/10	5	31.53	0	0.00	31.35	5	9,633	0.05%
2020/04/09	0	0.00	3	31.33	31.40	-3	9,501	-0.03%
2020/04/08	1	30.65	1	29.80	30.75	0	9,417	0.00%
2020/04/07	0	0.00	4	28.80	30.00	-4	9,309	-0.04%
2020/03/31	2	28.75	0	0.00	28.30	2	9,101	0.02%
2020/03/24	2	26.30	0	0.00	26.30	2	8,869	0.02%
2020/03/23	0	0.00	1	26.00	25.65	-1	8,837	-0.01%
2020/03/20	0	0.00	15	26.57	26.65	-15	8,873	-0.17%
2020/03/19	5	24.86	2	25.80	25.10	3	8,813	0.03%
2020/03/18	0	0.00	14	27.88	27.10	-14	8,750	-0.16%
2020/03/17	17	26.69	3	27.20	27.25	14	8,738	0.16%
2020/03/16	12	27.15	3	26.95	26.30	9	8,655	0.10%
2020/03/13	2	26.15	0	0.00	26.65	2	8,542	0.02%
2020/03/12	3	29.45	0	0.00	28.95	3	8,308	0.04%
2020/03/11	6	32.65	13	32.68	32.15	-7	8,032	-0.09%
2020/03/10	13	31.25	4	32.10	31.15	9	7,669	0.12%
2020/03/09	2	31.05	2	30.80	30.50	0	7,272	0.00%
2020/03/06	4	31.88	12	32.71	33.05	-8	7,047	-0.11%
2020/03/05	7	31.09	3	31.12	31.00	4	6,669	0.06%
2020/03/04	0	0.00	3	30.55	30.65	-3	6,657	-0.05%
2020/03/03	7	31.51	2	30.83	31.05	5	6,666	0.08%
2020/03/02	1	30.20	0	0.00	30.15	1	6,555	0.02%
2020/02/27	1	30.15	1	30.00	30.40	0	6,519	0.00%
2020/02/26	4	30.08	4	29.98	30.15	0	6,680	0.00%
2020/02/25	28	29.85	30	29.29	29.35	-2	6,769	-0.03%
2020/02/24	1	31.00	0	0.00	31.70	1	6,480	0.02%
2020/02/21	1	31.50	1	32.15	31.55	0	6,512	0.00%
2020/02/20	1	31.50	1	31.10	31.30	0	6,546	0.00%
2020/02/19	1	31.35	8	31.53	31.80	-7	6,446	-0.11%
2020/02/18	3	31.05	16	31.55	31.60	-13	6,342	-0.20%
2020/02/17	9	30.14	204	30.03	31.20	-195	6,005	-3.25%	大賣/鉅額交易
2020/02/14	14	27.90	3	27.50	28.40	11	5,467	0.20%
2020/02/13	1	26.15	14	26.35	26.30	-13	5,214	-0.25%
2020/02/07	13	25.65	0	0.00	24.80	13	5,375	0.24%
2020/02/06	6	25.45	0	0.00	25.55	6	5,398	0.11%
2020/02/05	2	25.55	0	0.00	25.45	2	5,485	0.04%
2020/02/04	0	0.00	3	26.03	26.20	-3	5,467	-0.05%
2020/01/31	4	26.11	60	25.56	25.50	-56	5,467	-1.02%
2020/01/30	0	0.00	2	25.70	25.75	-2	5,524	-0.04%
2020/01/17	40	27.40	0	0.00	27.55	40	5,571	0.72%
2020/01/16	21	26.51	12	26.68	26.70	9	5,429	0.17%
2020/01/15	3	26.02	0	0.00	26.00	3	5,297	0.06%
2020/01/13	1	25.05	5	25.35	25.40	-4	5,169	-0.08%
2020/01/10	0	0.00	2	25.53	25.60	-2	5,054	-0.04%
2020/01/09	1	24.90	1	23.95	24.85	0	4,879	0.00%
2020/01/07	2	22.75	0.1	22.65	22.65	1.9	4,783	0.04%
2020/01/06	1	22.90	0	0.00	22.90	1	4,749	0.02%
2019/12/24	6	23.68	1	23.55	23.40	5	4,607	0.11%
2019/12/23	0	0.00	11	23.76	23.40	-11	4,582	-0.24%
2019/12/20	1	24.15	0	0.00	24.15	1	4,497	0.02%
2019/12/19	0	0.00	0.3	24.95	25.00	-0.3	4,424	-0.01%
2019/12/17	7.3	24.60	1	24.75	24.40	6.3	4,394	0.14%
2019/12/16	17	24.94	11	25.07	24.90	6	4,326	0.14%
2019/12/13	0.5	24.55	24	24.86	24.70	-23.5	4,325	-0.54%
2019/12/12	1.5	25.23	2	25.03	25.25	-0.5	4,300	-0.01%
2019/12/11	7	25.54	1	25.70	25.25	6	4,192	0.14%
2019/12/10	0	0.00	1	25.75	26.00	-1	4,130	-0.02%
2019/12/05	0	0.00	4	25.95	25.75	-4	4,015	-0.10%
2019/12/03	5	26.20	0	0.00	26.50	5	3,903	0.13%
2019/12/02	0	0.00	4	25.95	25.80	-4	3,803	-0.11%
2019/11/29	0	0.00	5	26.30	26.20	-5	3,779	-0.13%
2019/11/27	0	0.00	2	25.45	26.10	-2	3,641	-0.05%
2019/11/25	4	25.81	2	25.73	25.80	2	3,521	0.06%
2019/11/22	2	25.30	3	25.47	25.50	-1	3,237	-0.03%
2019/11/20	17	24.34	13	24.81	24.75	4	2,943	0.14%
2019/11/19	0	0.00	2	24.85	23.85	-2	2,829	-0.07%
2019/11/15	2	23.90	0	0.00	24.05	2	2,588	0.08%
2019/11/14	1	24.00	0	0.00	23.55	1	2,534	0.04%
2019/11/13	0	0.00	1	24.85	24.80	-1	2,443	-0.04%
2019/11/12	0	0.00	13	24.75	24.95	-13	2,389	-0.54%
2019/11/08	1	25.45	1	24.80	24.90	0	2,305	0.00%
2019/11/07	7	24.76	13	24.37	25.00	-6	2,208	-0.27%
2019/11/05	0	0.00	2	23.90	24.00	-2	2,055	-0.10%
2019/11/04	10	24.10	1	24.00	24.00	9	2,008	0.45%
2019/11/01	1	24.00	0	0.00	24.10	1	1,906	0.05%
2019/10/31	2	24.10	0	0.00	23.80	2	1,885	0.11%
2019/10/29	2	23.60	0	0.00	23.40	2	1,786	0.11%
2019/10/28	10	24.70	30	24.85	24.90	-20	1,648	-1.21%
2019/10/16	0	0.00	1.8	22.26	22.35	-1.8	1,524	-0.12%
2019/10/15	0	0.00	10	22.40	22.20	-10	1,518	-0.66%
2019/10/14	10	21.90	1	22.00	21.85	9	1,489	0.60%
2019/09/27	1	21.10	0	0.00	21.10	1	1,573	0.06%
2019/09/25	1	21.55	0	0.00	21.55	1	1,605	0.06%
2019/09/17	1	22.10	0	0.00	22.05	1	1,556	0.06%
2019/09/05	2	23.23	0	0.00	23.30	2	1,625	0.12%
2019/09/04	1	23.20	0	0.00	23.20	1	1,652	0.06%
2019/09/02	0	0.00	2	23.75	23.75	-2	1,629	-0.12%
2019/08/28	0	0.00	1	22.65	22.75	-1	1,547	-0.06%
2019/08/26	1	22.00	0	0.00	21.85	1	1,580	0.06%
2019/08/19	0	0.00	2	22.45	22.40	-2	1,664	-0.12%
2019/08/16	0	0.00	1	22.70	22.70	-1	1,727	-0.06%
2019/08/14	0	0.00	1	22.25	22.00	-1	1,813	-0.06%
2019/08/13	2	21.73	0	0.00	21.80	2	1,833	0.11%
2019/08/05	1	21.65	0	0.00	21.20	1	1,954	0.05%
2019/08/01	2	22.78	0	0.00	22.90	2	2,020	0.10%
2019/07/31	6	23.00	2	23.05	23.25	4	2,054	0.19%
2019/07/30	1	22.85	0	0.00	22.95	1	2,082	0.05%
2019/07/29	5	23.00	0	0.00	22.80	5	2,095	0.24%
2019/07/25	1	23.85	1	24.00	23.95	0	2,047	0.00%
2019/07/12	0	0.00	2	23.85	23.85	-2	2,868	-0.07%
2019/07/11	0	0.00	1	23.85	23.75	-1	2,904	-0.03%
2019/07/08	2	23.50	0	0.00	23.50	2	3,029	0.07%
2019/07/04	2	23.45	0	0.00	23.50	2	3,328	0.06%
2019/07/01	1	23.65	0	0.00	23.70	1	3,454	0.03%
2019/06/27	0	0.00	2	23.25	23.25	-2	3,518	-0.06%
2019/06/26	0	0.00	1	22.95	22.90	-1	3,543	-0.03%
2019/06/24	3	23.58	0	0.00	23.45	3	3,665	0.08%
2019/06/20	0	0.00	1	23.40	23.30	-1	3,805	-0.03%
2019/06/19	6	22.85	6	22.80	22.80	0	4,080	0.00%
2019/06/11	0	0.00	74	21.80	21.90	-74	4,886	-1.51%
2019/06/05	37	22.25	0	0.00	21.90	37	4,892	0.76%
2019/06/03	0	0.00	19	21.50	21.65	-19	4,882	-0.39%
2019/05/30	19	21.38	1	21.10	21.40	18	4,900	0.37%
2019/05/27	31	20.20	0	0.00	20.30	31	5,023	0.62%
2019/05/21	2	19.90	30	20.00	20.60	-28	4,972	-0.56%
2019/05/17	1	21.75	0	0.00	21.60	1	4,992	0.02%
2019/05/16	0	0.00	1	22.65	22.45	-1	5,076	-0.02%
2019/05/13	1	22.20	1	22.50	22.05	0	5,062	0.00%
2019/05/10	6	23.75	0	0.00	23.20	6	5,029	0.12%
2019/05/09	2	23.75	0	0.00	23.20	2	5,053	0.04%
2019/05/08	4	24.43	0	0.00	24.10	4	5,019	0.08%
2019/05/07	1	24.65	0	0.00	24.45	1	5,027	0.02%
2019/04/29	5	25.10	5	25.38	24.95	0	4,995	0.00%
2019/04/26	6	26.50	0	0.00	26.50	6	4,899	0.12%
2019/04/24	10	25.85	4	25.95	25.70	6	4,724	0.13%
2019/04/23	3	26.23	2	26.20	26.20	1	4,795	0.02%
2019/04/22	25	26.41	1	26.35	26.50	24	4,687	0.51%
2019/04/19	1	24.40	0	0.00	24.80	1	4,529	0.02%
2019/04/16	1	24.35	37	25.40	24.60	-36	4,542	-0.79%
2019/04/15	2	25.35	0	0.00	25.30	2	4,502	0.04%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/02	0	25.25	0	0.00	25.35	0	4,248	0.00%
2019/03/28	1	24.65	0	0.00	24.55	1	4,338	0.02%
2019/03/27	1	25.30	0	0.00	25.20	1	4,472	0.02%
2019/03/26	33	26.70	35	26.19	25.80	-2	4,726	-0.04%
2019/03/25	2	25.98	2	26.05	26.00	0	4,815	0.00%
2019/03/22	33	25.84	108	26.70	26.50	-75	4,912	-1.53%	大賣/
2019/03/21	65	25.33	0	0.00	25.05	65	4,949	1.31%
2019/03/20	4	25.80	38	25.06	25.10	-34	4,913	-0.69%
2019/03/19	42	25.00	16	24.97	25.25	26	4,776	0.54%
2019/03/18	40	23.19	35	24.44	24.60	5	4,557	0.11%
2019/03/04	30	22.02	0	0.00	22.10	30	4,609	0.65%
2019/02/27	126	21.53	0	0.00	22.05	126	4,585	2.75%	大買/鉅額交易
2019/02/26	57	22.32	0	0.00	22.60	57	4,487	1.27%
2019/02/18	1	21.45	0	0.00	21.65	1	4,349	0.02%
2019/02/13	1	23.85	1	23.70	23.60	0	4,144	0.00%
2019/02/11	0	0.00	1	22.90	23.20	-1	4,110	-0.02%
2019/01/18	2	22.00	0	0.00	22.05	2	3,976	0.05%
2019/01/16	2	21.80	0	0.00	21.70	2	4,009	0.05%
2019/01/15	2	21.78	0	0.00	21.70	2	3,967	0.05%
2019/01/14	1	22.45	0	0.00	22.30	1	3,834	0.03%
2019/01/09	0	0.00	10	24.33	24.30	-10	3,626	-0.28%
2019/01/08	8	24.32	0	0.00	24.10	8	3,594	0.22%
2019/01/04	2	24.13	0	0.00	24.05	2	3,541	0.06%
2018/12/26	20	27.15	30	26.88	26.00	-10	3,398	-0.29%
2018/12/25	20	27.35	20	27.30	27.35	0	3,315	0.00%
2018/12/24	8	29.01	0	0.00	28.45	8	3,268	0.24%
2018/12/20	0	0.00	15	29.53	27.85	-15	3,073	-0.49%
2018/12/19	4	29.23	2	29.10	29.30	2	2,877	0.07%
2018/12/14	0	0.00	2	28.33	29.00	-2	2,227	-0.09%
2018/12/12	1	26.25	0	0.00	26.00	1	1,835	0.05%
2018/10/26	0	0.00	23	23.05	22.70	-23	1,640	-1.40%
2018/10/25	0	0.00	2	22.75	23.25	-2	1,618	-0.12%
2018/10/24	2	23.00	1	22.15	23.35	1	1,583	0.06%
2018/10/23	0	0.00	2	22.90	22.45	-2	1,559	-0.13%
2018/10/22	2	22.08	0	0.00	22.05	2	1,545	0.13%
2018/10/05	0	0.00	5	24.20	24.15	-5	1,529	-0.33%
2018/10/01	5	25.15	0	0.00	25.10	5	1,615	0.31%
2018/09/11	0	0.00	2	25.10	25.25	-2	1,734	-0.12%
2018/09/10	2	24.70	0	0.00	24.85	2	1,741	0.11%
2018/08/31	0	0.00	1	26.35	26.80	-1	1,736	-0.06%
2018/08/30	0	0.00	6	26.65	26.70	-6	1,769	-0.34%
2018/08/27	6	25.86	2	25.95	26.10	4	1,825	0.22%
2018/08/24	2	25.40	1	25.70	25.30	1	1,805	0.06%
2018/08/13	1	23.20	0	0.00	23.35	1	1,692	0.06%
2018/08/07	0	0.00	5	24.90	24.90	-5	1,651	-0.30%
2018/07/30	0	0.00	24	25.79	25.25	-24	1,695	-1.42%
2018/07/27	10	25.88	2	25.75	25.60	8	1,704	0.47%
2018/07/20	1	25.45	0	0.00	25.45	1	1,867	0.05%
2018/07/18	10	25.58	0	0.00	25.40	10	1,915	0.52%
2018/07/10	0	0.00	8	26.16	26.20	-8	2,179	-0.37%
2018/07/05	0	0.00	1	27.20	26.70	-1	2,375	-0.04%
2018/07/04	5	27.15	0	0.00	26.90	5	2,598	0.19%
2018/07/03	9	27.81	3	27.40	27.35	6	2,807	0.21%
2018/07/02	2	27.25	0	0.00	27.15	2	2,785	0.07%
2018/06/08	20	29.23	1	29.20	29.00	19	3,360	0.57%
2018/06/07	0	0.00	3	28.50	28.70	-3	3,375	-0.09%
2018/06/06	3	28.60	0	0.00	28.55	3	3,365	0.09%
2018/05/17	0	0.00	1	26.75	26.75	-1	3,698	-0.03%
2018/05/09	0	0.00	1	25.90	25.85	-1	3,823	-0.03%
2018/04/30	1	26.05	2	26.20	25.95	-1	3,820	-0.03%
2018/04/27	1	27.75	0	0.00	27.00	1	3,783	0.03%
2018/04/26	1	28.00	0	0.00	27.40	1	3,796	0.03%
2018/04/23	0	0.00	2	28.48	28.65	-2	3,766	-0.05%
2018/04/20	0	0.00	1	29.10	28.55	-1	3,777	-0.03%
2018/04/19	2	28.05	0	0.00	28.05	2	3,734	0.05%
2018/04/18	1	27.90	0	0.00	27.75	1	3,706	0.03%
2018/04/17	2	29.65	0	0.00	28.15	2	3,643	0.05%
2018/04/12	6	30.83	0	0.00	30.90	6	3,645	0.16%
2018/04/10	1	31.95	0	0.00	30.90	1	3,913	0.03%
2018/04/03	0	0.00	1	31.70	31.95	-1	3,589	-0.03%
2018/04/02	1	32.60	0	0.00	32.15	1	3,569	0.03%
2018/03/31	0	0.00	5	31.85	31.95	-5	3,438	-0.15%
2018/03/30	0	0.00	1	32.30	31.85	-1	3,369	-0.03%
2018/03/22	0	0.00	2	32.05	31.60	-2	3,690	-0.05%
2018/03/20	0	0.00	1	30.40	30.40	-1	3,625	-0.03%
2018/03/12	2	30.75	0	0.00	30.65	2	3,695	0.05%
2018/03/09	0	0.00	2	31.45	31.00	-2	3,693	-0.05%
2018/03/08	0	0.00	1	30.15	30.35	-1	3,609	-0.03%
2018/03/07	0	0.00	2	29.70	30.10	-2	3,560	-0.06%
2018/02/05	1	29.95	0	0.00	30.30	1	4,101	0.02%
2018/01/16	0	0.00	2	31.30	31.10	-2	4,842	-0.04%
2018/01/15	0	0.00	1	30.80	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	2	30.50	30.35	-2	4,873	-0.04%
2018/01/11	3	30.40	0	0.00	30.00	3	4,895	0.06%
2018/01/10	0	0.00	2	30.80	30.75	-2	4,931	-0.04%
2018/01/08	2	32.40	0	0.00	31.60	2	4,948	0.04%
2018/01/05	11	33.88	10	33.33	33.20	1	4,898	0.02%
2018/01/04	0	0.00	1	32.15	32.70	-1	4,675	-0.02%
2018/01/03	0	0.00	1	32.00	31.70	-1	4,688	-0.02%