敦泰 (3545)-華南永昌-鶯歌券商分點個股進出

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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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	0	0.00	1	85.20	84.90	-1	3,705	-0.03%
2024/04/29	10	85.04	0	0.00	85.20	10	4,073	0.25%
2024/04/26	1	82.80	1	82.40	82.50	0	4,097	0.00%
2024/04/25	6	82.68	13	81.80	82.20	-7	4,145	-0.17%
2024/04/24	8	83.16	1	83.40	83.40	7	4,179	0.17%
2024/04/22	0	0.00	4	80.90	79.60	-4	4,237	-0.09%
2024/04/19	1	82.00	0	0.00	81.70	1	4,254	0.02%
2024/04/18	24	84.28	0	0.00	84.50	24	4,240	0.57%
2024/04/16	0	0.00	10	83.90	83.80	-10	4,277	-0.23%
2024/04/15	1	87.30	0	0.00	87.30	1	4,266	0.02%
2024/04/12	1	89.30	3	89.60	89.30	-2	4,259	-0.05%
2024/04/11	1	90.50	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	3	92.10	92.50	-3	4,256	-0.07%
2024/04/09	4	89.75	1	90.10	90.60	3	4,263	0.07%
2024/04/08	10	90.30	0	0.00	90.30	10	4,294	0.23%
2024/04/03	4	92.25	2	92.30	91.10	2	4,343	0.05%
2024/04/02	2	95.70	0	0.00	94.10	2	4,413	0.05%
2024/03/28	0	0.00	13	95.52	94.60	-13	4,539	-0.29%
2024/03/27	1	95.90	6	95.27	95.30	-5	4,531	-0.11%
2024/03/26	8	95.20	1	96.00	94.70	7	4,513	0.16%
2024/03/25	31	95.55	13	96.32	95.20	18	4,464	0.40%
2024/03/22	6	92.95	0	0.00	92.70	6	4,389	0.14%
2024/03/19	1	91.30	0	0.00	91.20	1	4,390	0.02%
2024/03/18	1	92.10	0	0.00	93.00	1	4,413	0.02%
2024/03/15	1	90.00	0	0.00	90.00	1	4,452	0.02%
2024/03/13	1.1	92.00	0	0.00	91.90	1.1	4,545	0.02%
2024/03/12	10	93.70	10	93.30	93.20	0	4,589	0.00%
2024/03/11	2	94.05	2	93.60	94.20	0	4,656	0.00%
2024/03/08	0	0.00	5	93.52	92.80	-5	4,720	-0.11%
2024/03/07	0	0.00	3	97.60	94.50	-3	4,795	-0.06%
2024/03/06	3	98.60	0	0.00	96.60	3	4,979	0.06%
2024/03/05	1	97.50	4	98.03	98.20	-3	5,126	-0.06%
2024/03/04	10	99.62	5	99.20	98.80	5	5,534	0.09%
2024/03/01	3	98.83	4	100.00	99.20	-1	5,826	-0.02%
2024/02/29	5	97.60	0	0.00	97.50	5	5,932	0.08%
2024/02/27	2.1	98.88	0	0.00	98.50	2.1	6,012	0.03%
2024/02/26	13	100.22	0.1	101.50	99.20	13	6,141	0.21%
2024/02/23	1.1	105.35	1	103.50	104.00	0.1	6,391	0.00%
2024/02/22	1	103.00	1	103.01	105.50	0	6,602	0.00%
2024/02/21	5.2	106.81	7	108.71	105.00	-1.8	7,258	-0.02%
2024/02/20	24	107.44	24	108.08	108.50	0	7,428	0.00%
2024/02/19	0	0.00	4	105.38	105.50	-4	7,523	-0.05%
2024/02/16	0	0.00	3	103.17	103.00	-3	7,920	-0.04%
2024/02/15	7	101.50	16	101.63	101.50	-9	8,435	-0.11%
2024/02/05	14	99.59	3	100.10	99.20	11	8,495	0.13%
2024/02/02	7	100.00	23	101.87	101.50	-16	8,506	-0.19%
2024/02/01	1.1	97.37	1	97.20	96.50	0.1	8,497	0.00%
2024/01/31	25	101.04	17	102.78	99.10	8	8,589	0.09%
2024/01/30	5	99.70	1	99.40	99.10	4	8,697	0.05%
2024/01/29	0	101.50	0.2	99.40	101.00	-0.2	8,867	0.00%
2024/01/26	8	100.73	11	100.00	99.80	-3	8,900	-0.03%
2024/01/25	10.2	102.08	1.2	103.07	100.50	9	8,998	0.10%
2024/01/24	18	103.08	3	102.33	102.00	15	8,974	0.17%
2024/01/23	7	105.43	15	104.10	108.00	-8	8,928	-0.09%
2024/01/22	3	98.80	4	99.75	100.50	-1	8,854	-0.01%
2024/01/18	0.1	98.10	1	97.80	97.80	-1	8,842	-0.01%
2024/01/17	0.1	100.98	2	101.00	98.80	-1.9	8,872	-0.02%
2024/01/16	3	100.50	0	0.00	101.00	3	8,856	0.03%
2024/01/15	7.5	102.88	3	105.50	102.50	4.5	8,851	0.05%
2024/01/12	3.5	103.14	1.5	104.17	103.00	2	8,893	0.02%
2024/01/11	2.5	104.56	0	0.00	105.00	2.5	9,025	0.03%
2024/01/10	1	103.00	7	102.50	105.00	-6	9,070	-0.07%
2024/01/05	1	106.00	2	106.75	106.50	-1	9,115	-0.01%
2024/01/04	2	106.25	1	106.00	106.00	1	9,105	0.01%
2024/01/03	14	106.00	14	106.36	106.00	0	9,143	0.00%
2024/01/02	4	108.75	0	0.00	107.50	4	9,154	0.04%
2023/12/29	10	111.50	32	111.17	112.50	-22	9,151	-0.24%
2023/12/28	26	109.88	2	110.25	110.50	24	9,127	0.26%
2023/12/27	2	113.00	1	113.00	113.00	1	9,171	0.01%
2023/12/26	1	110.00	1	109.00	108.50	0	9,062	0.00%
2023/12/25	2	109.00	0	0.00	108.00	2	9,049	0.02%
2023/12/22	1	108.50	1	109.00	108.50	0	9,165	0.00%
2023/12/21	2	109.00	4	108.50	108.50	-2	9,157	-0.02%
2023/12/20	1	113.00	0	113.50	112.50	1	9,099	0.01%
2023/12/19	1	111.01	2	113.00	112.50	-1	9,077	-0.01%
2023/12/18	3	117.17	0	0.00	114.50	3	9,072	0.03%
2023/12/15	1	116.00	1	114.03	114.00	0	9,089	0.00%
2023/12/14	0	0.00	1	118.00	116.50	-1	9,164	-0.01%
2023/12/12	8	117.38	0	0.00	117.50	8	9,528	0.08%
2023/12/11	1	118.50	1	119.00	119.50	0	9,534	0.00%
2023/12/08	1	122.00	0	0.00	121.50	1	9,510	0.01%
2023/12/07	0	0.00	1	121.50	121.50	-1	9,597	-0.01%
2023/12/06	4	124.75	0	0.00	122.50	4	9,693	0.04%
2023/12/05	1	124.50	1	123.01	123.00	0	9,620	0.00%
2023/12/04	1	124.03	22	126.30	124.00	-21	9,548	-0.22%
2023/12/01	26	127.94	7	130.21	126.50	19	9,487	0.20%
2023/11/30	16	130.22	24	131.52	129.00	-8	9,439	-0.08%
2023/11/29	22	129.25	6	128.92	129.00	16	9,273	0.17%
2023/11/28	1	127.50	27	127.46	132.50	-26	8,835	-0.29%
2023/11/27	1	123.00	19	122.16	120.50	-18	8,525	-0.21%
2023/11/24	0	0.00	1	126.00	125.00	-1	8,391	-0.01%
2023/11/22	26	126.98	36	124.83	123.50	-10	8,077	-0.12%
2023/11/21	17	120.03	21	119.64	120.00	-4	7,731	-0.05%
2023/11/20	64	119.33	29	117.86	118.50	35	7,474	0.47%
2023/11/17	3	109.00	8.6	108.79	114.00	-5.6	6,753	-0.08%
2023/11/16	5	103.00	13.1	102.55	104.00	-8.1	6,357	-0.13%
2023/11/15	24	100.27	22	100.65	101.00	2	6,083	0.03%
2023/11/14	4.1	92.34	22	91.16	95.00	-18	5,613	-0.32%
2023/11/13	26	87.39	20	86.23	87.40	6	5,040	0.12%
2023/11/10	0	0.00	0.5	86.30	86.70	-0.5	4,932	-0.01%
2023/11/09	13.4	86.75	6.8	86.27	86.20	6.6	4,887	0.14%
2023/11/08	3.7	86.05	6	86.03	85.20	-2.3	4,798	-0.05%
2023/11/07	9	86.14	5.2	86.15	87.80	3.8	4,648	0.08%
2023/11/06	25	84.98	21	84.79	84.60	4	4,454	0.09%
2023/11/03	1	81.70	0	0.00	82.30	1	4,269	0.02%
2023/11/02	41	83.47	43.3	83.21	82.50	-2.3	4,213	-0.05%
2023/11/01	2	81.70	0	81.20	81.90	2	4,076	0.05%
2023/10/31	7	82.14	7	81.71	80.60	0	4,025	0.00%
2023/10/30	4	82.45	4	81.35	81.60	0	3,916	0.00%
2023/10/26	1	78.80	1	79.40	78.80	0	3,783	0.00%
2023/10/25	1.1	82.30	0	0.00	81.10	1.1	3,776	0.03%
2023/10/24	0	0.00	2	80.30	79.20	-2	3,782	-0.05%
2023/10/23	0.1	79.70	2	79.50	79.40	-1.9	3,764	-0.05%
2023/10/20	8	80.43	9	81.69	80.70	-1	3,753	-0.03%
2023/10/19	16	82.08	3	83.03	82.00	13	3,700	0.35%
2023/10/18	8	80.75	9	79.91	79.70	-1	3,577	-0.03%
2023/10/17	5	80.14	2	80.25	79.50	3	3,552	0.08%
2023/10/11	0	81.20	0	0.00	78.80	0	3,445	0.00%
2023/10/06	0	0.00	1	81.30	81.20	-1	3,413	-0.03%
2023/10/05	0	79.40	10	79.84	80.90	-10	3,374	-0.30%
2023/10/04	2	79.10	0	0.00	79.20	2	3,337	0.06%
2023/10/03	1	80.60	5	79.60	80.50	-4	3,340	-0.12%
2023/10/02	2.1	75.60	2	76.20	76.40	0.1	3,217	0.00%
2023/09/28	1	77.40	0	0.00	75.60	1	3,210	0.03%
2023/09/27	6.1	79.97	24	79.81	77.80	-17.9	3,180	-0.56%
2023/09/26	0	78.00	1	78.40	77.40	-1	3,067	-0.03%
2023/09/25	0	0.00	1	78.40	78.00	-1	3,066	-0.03%
2023/09/22	1	77.60	0	0.00	78.70	1	3,059	0.03%
2023/09/21	1	78.30	2	79.85	78.70	-1	3,040	-0.03%
2023/09/20	4.4	82.24	4	81.15	79.10	0.4	2,972	0.01%
2023/09/19	8	81.61	6	82.28	81.40	2	2,883	0.07%
2023/09/18	10.2	81.89	7	82.41	82.30	3.2	2,756	0.12%
2023/09/15	0	0.00	3	78.60	78.70	-3	2,391	-0.13%
2023/09/14	0	0.00	1	77.40	78.40	-1	2,341	-0.04%
2023/09/13	4	76.10	3	76.17	76.90	1	2,285	0.04%
2023/09/12	20.2	77.03	0	0.00	76.00	20.2	2,250	0.90%
2023/09/11	6	78.10	7	77.36	79.00	-1	2,131	-0.05%
2023/09/07	0	0.00	10	75.30	74.60	-10	2,002	-0.50%
2023/09/06	2	75.60	2	74.80	74.80	0	2,032	0.00%
2023/09/05	9	76.12	4	76.02	75.00	5	1,975	0.25%
2023/09/01	10	72.40	0	0.00	72.00	10	1,787	0.56%
2023/08/24	1	69.90	0	0.00	69.80	1	1,872	0.05%
2023/08/22	0	0.00	5	70.40	69.40	-5	1,941	-0.26%
2023/08/17	0	0.00	1	69.80	71.10	-1	2,020	-0.05%
2023/08/16	0	0.00	2	69.70	69.40	-2	2,040	-0.10%
2023/08/15	0	0.00	2	69.20	69.30	-2	2,055	-0.10%
2023/08/11	0	0.00	0.5	69.00	68.60	-0.5	2,086	-0.02%
2023/08/10	7	71.94	1	72.10	69.40	6	2,148	0.28%
2023/08/04	0	0.00	1	71.80	72.10	-1	2,211	-0.05%
2023/08/02	0	0.00	2	72.95	72.10	-2	2,278	-0.09%
2023/08/01	1	73.00	0	0.00	73.00	1	2,412	0.04%
2023/07/28	2	73.20	0	0.00	73.10	2	2,435	0.08%
2023/07/27	2	71.75	3	72.93	72.50	-1	2,419	-0.04%
2023/07/24	1	70.50	0	0.00	69.80	1	2,434	0.04%
2023/07/10	10	72.59	0	0.00	72.00	10	3,122	0.32%
2023/07/07	1	77.00	8	75.40	75.40	-7	3,481	-0.20%
2023/07/06	0	0.00	1	78.20	77.50	-1	3,683	-0.03%
2023/07/05	0.1	78.40	0	0.00	77.50	0.1	3,792	0.00%
2023/06/30	0	0.00	0	78.40	78.40	0	4,018	0.00%
2023/06/29	0	0.00	0	79.20	79.10	0	4,028	0.00%
2023/06/20	1	79.90	0	0.00	79.80	1	4,207	0.02%
2023/06/14	1	83.10	0	0.00	83.00	1	4,689	0.02%
2023/06/13	10	85.45	2	84.90	85.00	8	4,690	0.17%
2023/06/12	3	84.70	1	84.20	85.50	2	4,682	0.04%
2023/06/07	0	0.00	10	83.10	84.50	-10	4,753	-0.21%
2023/06/02	0	0.00	10	83.30	83.50	-10	4,785	-0.21%
2023/06/01	0	0.00	1	83.50	83.20	-1	4,809	-0.02%
2023/05/31	4	85.10	2	85.15	85.00	2	4,830	0.04%
2023/05/30	1	83.80	0	0.00	84.00	1	4,864	0.02%
2023/05/26	0	0.00	2	82.00	81.70	-2	5,002	-0.04%
2023/05/24	0	0.00	1	82.60	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	2	82.00	82.40	-2	5,182	-0.04%
2023/05/22	0	0.00	1	81.90	81.00	-1	5,231	-0.02%
2023/05/19	0	0.00	2	80.00	80.10	-2	5,370	-0.04%
2023/05/18	0	0.00	9	79.61	79.70	-9	5,492	-0.16%
2023/05/17	0	0.00	1	78.30	78.70	-1	5,465	-0.02%
2023/05/16	1	78.60	1	77.40	77.10	0	5,439	0.00%
2023/05/15	0	0.00	1	74.00	74.30	-1	5,379	-0.02%
2023/05/10	2	75.20	3	75.67	75.70	-1	5,416	-0.02%
2023/05/09	1	74.00	1	73.80	73.80	0	5,407	0.00%
2023/05/08	2	76.20	0	0.00	76.00	2	5,381	0.04%
2023/05/05	2	79.30	0	0.00	80.50	2	5,271	0.04%
2023/05/03	0	0.00	3	79.30	78.50	-3	5,364	-0.06%
2023/05/02	3	80.20	0	0.00	79.80	3	5,400	0.06%
2023/04/28	1	80.60	1	80.50	79.10	0	5,442	0.00%
2023/04/27	0.1	79.30	0	0.00	78.90	0.1	5,371	0.00%
2023/04/26	2	77.50	0	0.00	78.70	2	5,359	0.04%
2023/04/25	1	83.10	0	0.00	79.00	1	5,334	0.02%
2023/04/20	0	0.00	1	82.90	83.20	-1	5,273	-0.02%
2023/04/19	7	85.64	0	0.00	85.10	7	5,294	0.13%
2023/04/18	5.1	88.18	1	87.80	87.80	4.1	5,295	0.08%
2023/04/17	1	90.40	1	90.10	89.30	0	5,247	0.00%
2023/04/14	6	90.03	2	89.50	89.40	4	5,271	0.08%
2023/04/13	15	88.65	1	89.10	87.80	14	5,269	0.27%
2023/04/12	6.5	91.14	2	90.80	91.40	4.5	5,117	0.09%
2023/04/11	7	83.96	12.8	85.42	86.90	-5.8	4,723	-0.12%
2023/04/10	2	82.60	2	83.55	81.70	0	4,506	0.00%
2023/04/07	2	81.70	8	83.16	83.00	-6	4,459	-0.13%
2023/03/30	0	0.00	5	77.68	77.50	-5	4,218	-0.12%
2023/03/29	2	77.35	0	0.00	77.10	2	4,226	0.05%
2023/03/28	0	0.00	3	79.70	78.80	-3	4,247	-0.07%
2023/03/27	0	79.40	3	78.63	78.50	-3	4,226	-0.07%
2023/03/23	2	77.70	0	0.00	77.50	2	4,255	0.05%
2023/03/22	4	79.15	0	0.00	78.80	4	4,202	0.10%
2023/03/21	6	81.68	29	83.04	80.90	-23	4,105	-0.56%
2023/03/20	31	79.95	8	80.90	81.00	23	3,858	0.60%
2023/03/17	0	0.00	1	75.70	76.00	-1	3,720	-0.03%
2023/03/16	1	74.50	1	74.70	74.60	0	3,706	0.00%
2023/03/15	0	0.00	3	76.87	74.70	-3	3,719	-0.08%
2023/03/13	1	75.50	11	74.48	76.30	-10	3,722	-0.27%
2023/03/10	1	76.85	0	0.00	74.20	1	3,704	0.03%
2023/03/09	1	77.00	1	76.40	76.30	0	3,732	0.00%
2023/03/07	0	0.00	2	76.15	76.10	-2	3,711	-0.05%
2023/03/06	0	0.00	4	76.08	75.80	-4	3,708	-0.11%
2023/03/03	2	75.10	0	0.00	75.00	2	3,693	0.05%
2023/03/02	11	75.34	0	0.00	74.70	11	3,712	0.30%
2023/03/01	3	76.50	3.1	76.07	76.90	-0.1	3,645	0.00%
2023/02/24	4	72.28	2	72.10	71.90	2	3,589	0.06%
2023/02/23	1	73.80	0	0.00	74.20	1	3,562	0.03%
2023/02/22	3	75.47	2	73.25	73.20	1	3,597	0.03%
2023/02/21	1	77.70	0	0.00	77.00	1	3,620	0.03%
2023/02/17	41	73.47	41	73.38	74.00	0	4,151	0.00%
2023/02/16	0	0.00	16	73.13	72.60	-16	4,027	-0.40%
2023/02/14	0.1	70.00	0	0.00	69.50	0.1	4,204	0.00%
2023/02/10	1	70.10	0.1	69.80	69.50	0.9	5,014	0.02%
2023/02/09	37	70.69	43	70.83	70.50	-6	5,118	-0.12%
2023/02/07	3	70.07	0	0.00	70.70	3	5,122	0.06%
2023/02/06	3	69.87	1	69.60	68.80	2	5,101	0.04%
2023/02/03	2	69.85	0.1	69.64	69.60	1.9	5,106	0.04%
2023/02/02	0	0.00	2	69.95	70.30	-2	5,155	-0.04%
2023/02/01	0	68.10	4	68.08	68.40	-4	5,177	-0.08%
2023/01/31	1	65.80	1	66.90	66.90	0	5,197	0.00%
2023/01/30	0	65.40	0	0.00	65.50	0	5,194	0.00%
2023/01/17	0	0.00	2	62.60	62.60	-2	5,189	-0.04%
2023/01/13	1	62.40	1	62.70	62.40	0	5,404	0.00%
2023/01/12	0	0.00	1	64.10	63.50	-1	5,475	-0.02%
2023/01/11	0	0.00	3	64.07	64.00	-3	5,609	-0.05%
2023/01/10	0	0.00	1	63.60	63.40	-1	5,919	-0.02%
2023/01/09	1	64.50	0	0.00	63.50	1	6,065	0.02%
2023/01/06	0	0.00	24	63.26	63.70	-24	6,035	-0.40%
2023/01/05	0	0.00	1	61.70	61.80	-1	5,979	-0.02%
2023/01/04	1	62.32	6	63.37	62.20	-5	5,993	-0.08%
2023/01/03	0	0.00	49	61.04	62.60	-49	5,910	-0.83%
2022/12/30	1	58.90	0	0.00	58.60	1	5,788	0.02%
2022/12/28	1	58.50	2	58.40	58.20	-1	5,845	-0.02%
2022/12/27	3	60.23	7	60.86	59.80	-4	5,866	-0.07%
2022/12/26	10	58.92	10	59.54	58.70	0	5,817	0.00%
2022/12/23	4	57.43	1	58.80	59.40	3	5,829	0.05%
2022/12/21	0	0.00	4	57.00	56.60	-4	5,854	-0.07%
2022/12/20	6	58.63	2	57.80	56.50	4	5,857	0.07%
2022/12/19	6	59.38	1	59.60	59.50	5	5,850	0.09%
2022/12/16	23	60.95	0	0.00	60.50	23	5,835	0.39%
2022/12/15	2	62.60	0	0.00	62.60	2	5,786	0.03%
2022/12/14	3	62.63	0	0.00	62.80	3	5,761	0.05%
2022/12/13	0	0.00	1	63.20	62.50	-1	5,747	-0.02%
2022/12/12	10	62.64	1	62.40	62.60	9	5,742	0.16%
2022/12/09	2	64.15	11	63.70	63.70	-9	5,724	-0.16%
2022/12/08	2	63.80	0	0.00	64.00	2	5,719	0.03%
2022/12/07	7	64.51	16	65.40	64.30	-9	5,716	-0.16%
2022/12/06	12	66.87	0	0.00	66.10	12	5,696	0.21%
2022/12/05	31	69.49	14	69.86	68.20	17	5,685	0.30%
2022/12/02	1	68.00	2	68.00	68.00	-1	5,654	-0.02%
2022/12/01	0	0.00	4	67.75	68.00	-4	5,641	-0.07%
2022/11/30	2	65.50	13	65.39	65.70	-11	5,581	-0.20%
2022/11/29	5	64.08	0	0.00	64.30	5	5,610	0.09%
2022/11/28	6	65.08	0	0.00	64.90	6	5,614	0.11%
2022/11/25	2	65.10	0	0.00	65.20	2	5,617	0.04%
2022/11/24	0	0.00	6	65.93	66.10	-6	5,615	-0.11%
2022/11/23	6	64.27	0	0.00	64.30	6	5,568	0.11%
2022/11/22	10	63.80	10	64.30	63.60	0	5,568	0.00%
2022/11/21	2	66.40	0	0.00	65.50	2	5,547	0.04%
2022/11/18	0.1	68.40	2	69.10	67.60	-1.9	5,540	-0.03%
2022/11/17	0	0.00	3	69.37	68.30	-3	5,558	-0.05%
2022/11/16	19	67.62	24	67.69	69.00	-5	5,487	-0.09%
2022/11/15	32	62.52	32	64.63	67.40	0	5,320	0.00%
2022/11/14	21.1	67.50	0	0.00	67.50	21.1	4,863	0.43%
2022/11/11	0	0.00	3	77.27	75.00	-3	4,998	-0.06%
2022/11/10	3	75.10	16	76.20	75.00	-13	4,862	-0.27%
2022/11/09	45	77.27	40	76.49	76.80	5	4,819	0.10%
2022/11/08	1	70.90	19	74.53	76.50	-18	4,351	-0.41%
2022/11/07	1	70.70	3	69.53	69.60	-2	4,334	-0.05%
2022/11/04	0	0.00	2	65.30	66.60	-2	4,277	-0.05%
2022/11/03	1	67.20	0	0.00	67.00	1	4,307	0.02%
2022/11/02	2	68.10	1	67.80	67.80	1	4,309	0.02%
2022/11/01	3	68.37	1	68.00	68.00	2	4,366	0.05%
2022/10/31	2.1	68.52	2	69.50	68.50	0.1	4,354	0.00%
2022/10/28	8	67.74	1	69.90	67.00	7	4,338	0.16%
2022/10/27	1	71.80	2	72.10	72.90	-1	4,307	-0.02%
2022/10/26	3	68.80	3	69.60	70.00	0	4,326	0.00%
2022/10/25	2	69.45	1	69.80	68.60	1	4,422	0.02%
2022/10/24	0	0.00	5	72.64	69.50	-5	4,469	-0.11%
2022/10/21	10.1	70.57	1	69.90	69.90	9.1	4,596	0.20%
2022/10/20	3	73.47	2	74.40	74.00	1	4,546	0.02%
2022/10/19	17.1	73.75	19	74.03	74.90	-2	4,500	-0.04%
2022/10/18	36	73.31	44	73.80	74.00	-8	4,386	-0.18%
2022/10/17	14	64.33	8	68.73	70.80	6	4,107	0.15%
2022/10/14	0.1	65.40	12	65.90	65.60	-12	3,981	-0.30%
2022/10/13	2	62.75	1	62.70	60.00	1	4,016	0.02%
2022/10/12	1	65.20	1	65.70	65.70	0	4,029	0.00%
2022/10/07	1	68.30	1	67.90	67.90	0	4,017	0.00%
2022/10/06	1	66.70	1	67.30	68.00	0	4,013	0.00%
2022/10/05	1	65.90	1	66.70	67.20	0	4,016	0.00%
2022/10/04	0	0.00	2	64.30	64.80	-2	4,013	-0.05%
2022/10/03	0	0.00	1	61.20	61.70	-1	4,018	-0.02%
2022/09/30	1	57.50	0.6	60.00	61.00	0.4	4,083	0.01%
2022/09/28	0	0.00	1	62.80	59.70	-1	4,243	-0.02%
2022/09/26	18	62.17	0	0.00	60.80	18	4,336	0.42%
2022/09/23	10	66.48	0	0.00	66.20	10	4,392	0.23%
2022/09/22	1	67.40	0	0.00	67.30	1	4,441	0.02%
2022/09/21	1	68.30	0	0.00	68.20	1	4,466	0.02%
2022/09/20	2	68.65	0	0.00	68.70	2	4,489	0.04%
2022/09/16	22	70.10	1	70.70	69.50	21	4,574	0.46%
2022/09/15	1	71.70	0	0.00	71.00	1	4,639	0.02%
2022/09/05	2	72.70	5	72.68	71.90	-3	4,984	-0.06%
2022/08/31	1	75.40	0	0.00	77.00	1	4,952	0.02%
2022/08/30	0	0.00	6	75.00	74.90	-6	4,964	-0.12%
2022/08/29	1	75.00	0	0.00	74.30	1	4,984	0.02%
2022/08/26	7	78.27	1	77.40	77.30	6	4,987	0.12%
2022/08/25	1	78.70	1	78.00	78.10	0	5,040	0.00%
2022/08/23	1	76.79	3	76.57	76.60	-2	5,210	-0.04%
2022/08/19	1	78.00	15	78.47	77.90	-14	5,145	-0.27%
2022/08/18	35	76.64	38	77.73	77.80	-3	5,075	-0.06%
2022/08/17	0.1	75.00	4	76.68	75.10	-3.9	4,915	-0.08%
2022/08/16	16	76.75	10	77.79	76.00	6	4,912	0.12%
2022/08/15	2.7	77.70	9	77.86	78.50	-6.3	4,862	-0.13%
2022/08/12	2	76.00	4	73.53	75.20	-2	4,746	-0.04%
2022/08/10	2	70.60	2	69.45	70.60	0	4,606	0.00%
2022/08/09	0	0.00	1	69.30	68.90	-1	4,544	-0.02%
2022/08/08	2	68.35	3	69.17	69.50	-1	4,547	-0.02%
2022/08/05	1	67.20	1	67.80	67.30	0	4,483	0.00%
2022/08/04	9	65.67	2	66.00	66.70	7	4,484	0.16%
2022/08/03	0	0.00	1	67.70	67.70	-1	4,456	-0.02%
2022/08/02	9	67.24	7	67.69	66.60	2	4,450	0.04%
2022/08/01	10	70.30	7.3	70.43	69.90	2.7	4,395	0.06%
2022/07/29	5	75.12	13	74.58	74.10	-8	4,285	-0.19%
2022/07/28	13.1	79.41	2	78.40	76.60	11.1	4,233	0.26%
2022/07/27	2.2	95.37	1	96.10	96.70	1.2	4,070	0.03%
2022/07/26	2	97.64	0	0.00	96.20	2	4,018	0.05%
2022/07/25	1	99.90	0	0.00	99.00	1	4,036	0.02%
2022/07/22	1	104.00	2	103.00	101.50	-1	4,072	-0.02%
2022/07/21	2	102.00	9	102.00	102.50	-7	4,139	-0.17%
2022/07/20	0	0.00	7.1	101.28	101.00	-7.1	4,284	-0.17%
2022/07/19	0	0.00	7	97.14	98.60	-7	4,288	-0.16%
2022/07/18	1.1	94.51	2	94.70	95.60	-0.9	4,245	-0.02%
2022/07/15	2	91.30	0	0.00	92.10	2	4,259	0.05%
2022/07/14	0	0.00	2	90.20	91.00	-2	4,246	-0.05%
2022/07/13	0	89.50	0	0.00	89.30	0	4,230	0.00%
2022/07/12	0	0.00	1	87.20	86.60	-1	4,242	-0.02%
2022/07/11	1	91.40	2	91.45	90.00	-1	4,267	-0.02%
2022/07/08	1.1	90.78	3	90.60	90.60	-2	4,246	-0.05%
2022/07/07	5	87.30	5	87.70	87.80	0	4,192	0.00%
2022/07/04	0	0.00	1	84.90	83.70	-1	4,137	-0.02%
2022/07/01	2	84.50	1	85.30	81.90	1	4,170	0.02%
2022/06/30	2	90.25	1	90.20	90.00	1	4,076	0.02%
2022/06/29	1	93.60	1	92.50	93.80	0	4,020	0.00%
2022/06/27	3	97.40	8	96.99	97.10	-5	3,975	-0.13%
2022/06/24	3	93.00	5	94.58	93.70	-2	3,952	-0.05%
2022/06/23	2.1	90.93	0	0.00	91.70	2.1	3,908	0.05%
2022/06/22	8	93.05	2	93.45	91.70	6	3,866	0.16%
2022/06/20	14.1	97.25	6	98.85	93.60	8.1	3,775	0.21%
2022/06/17	19	103.05	16	103.19	102.00	3	3,668	0.08%
2022/06/16	10	108.95	2	110.00	107.00	8	3,615	0.22%
2022/06/14	7	113.86	1	113.50	116.00	6	3,636	0.16%
2022/06/13	1	115.50	17	115.50	115.00	-16	3,650	-0.44%
2022/06/09	1	118.00	0	0.00	117.50	1	3,667	0.03%
2022/06/08	7	121.07	1	120.50	118.50	6	3,680	0.16%
2022/06/07	3	119.83	1	120.50	120.00	2	3,688	0.05%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	13	119.31	10	120.00	119.00	3	3,742	0.08%
2022/06/01	27	122.76	40	121.13	121.00	-13	3,709	-0.35%
2022/05/31	11	114.95	4	114.88	115.00	7	3,485	0.20%
2022/05/30	1	114.00	2	114.00	114.00	-1	3,492	-0.03%
2022/05/27	1	112.00	4	112.50	111.50	-3	3,558	-0.08%
2022/05/26	0	0.00	1	110.50	109.50	-1	3,583	-0.03%
2022/05/25	21	109.62	20	109.50	110.00	1	3,758	0.03%
2022/05/24	11	110.45	19	109.74	109.50	-8	4,117	-0.19%
2022/05/23	9	113.56	3	113.50	113.00	6	4,198	0.14%
2022/05/20	3	116.33	0	0.00	115.50	3	4,183	0.07%
2022/05/19	2	116.00	3	117.67	118.50	-1	4,166	-0.02%
2022/05/18	15	118.63	16	118.97	118.50	-1	4,147	-0.02%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	4	114.25	1	113.00	113.00	3	4,113	0.07%
2022/05/13	0	0.00	3	116.17	115.00	-3	4,163	-0.07%
2022/05/11	2	115.00	3	114.83	114.50	-1	4,171	-0.02%
2022/05/10	0	0.00	1	116.00	117.50	-1	4,182	-0.02%
2022/05/09	3	113.50	0	0.00	113.00	3	4,171	0.07%
2022/05/05	1	121.50	3	120.17	119.50	-2	4,177	-0.05%
2022/05/04	2	119.00	0	0.00	119.00	2	4,159	0.05%
2022/04/29	27	117.48	0.2	119.00	116.00	26.8	4,183	0.64%
2022/04/27	2	113.25	2	115.25	116.00	0	4,117	0.00%
2022/04/26	28	123.91	23	124.24	119.00	5	4,020	0.12%
2022/04/25	2	117.50	1	118.50	118.50	1	3,885	0.03%
2022/04/22	3	122.00	0	0.00	122.00	3	3,870	0.08%
2022/04/21	0.1	126.01	2	125.50	125.50	-1.9	3,937	-0.05%
2022/04/19	1.1	123.43	1	121.00	121.00	0.1	4,027	0.00%
2022/04/18	0	122.00	0	0.00	122.50	0	4,064	0.00%
2022/04/15	0	0.00	30	123.50	122.50	-30	4,097	-0.73%
2022/04/13	0	0.00	1	127.50	128.50	-1	4,267	-0.02%
2022/04/12	3.1	126.68	2	126.50	128.00	1.1	4,364	0.03%
2022/04/11	0	0.00	1	127.00	126.00	-1	4,512	-0.02%
2022/04/08	2	131.50	6.2	131.02	131.00	-4.2	4,545	-0.09%
2022/04/07	6.1	134.69	0	0.00	131.00	6.1	4,502	0.13%
2022/04/06	0	0.00	5	142.70	142.50	-5	4,416	-0.11%
2022/04/01	0	0.00	13	144.65	145.00	-13	4,538	-0.29%
2022/03/30	2	149.25	1	148.00	148.00	1	4,706	0.02%
2022/03/29	0.1	148.50	1	147.50	148.00	-0.9	4,718	-0.02%
2022/03/28	1.1	146.96	1	148.00	147.00	0.1	4,760	0.00%
2022/03/24	0.1	150.00	1	151.00	152.00	-0.9	4,901	-0.02%
2022/03/23	0.2	149.00	0	0.00	151.50	0.2	4,982	0.00%
2022/03/22	0.2	148.25	1	147.00	148.00	-0.8	5,150	-0.02%
2022/03/21	0	0.00	2	152.00	150.00	-2	5,207	-0.04%
2022/03/18	1	148.50	0	0.00	149.00	1	5,238	0.02%
2022/03/17	1	147.50	7.2	148.22	148.00	-6.2	5,245	-0.12%
2022/03/16	1	143.50	3	146.00	145.00	-2	5,277	-0.04%
2022/03/15	1	144.00	2	145.50	144.00	-1	5,332	-0.02%
2022/03/11	2	145.00	2	144.75	145.00	0	5,615	0.00%
2022/03/10	2	149.75	2	149.25	148.00	0	5,715	0.00%
2022/03/09	0	0.00	12.1	145.33	146.00	-12.1	5,782	-0.21%
2022/03/08	1	142.50	1	148.50	142.50	0	5,897	0.00%
2022/03/07	15	147.73	0	0.00	147.00	15	5,927	0.25%
2022/03/04	1	154.50	0	0.00	153.00	1	5,994	0.02%
2022/03/03	2	158.50	11	156.64	156.00	-9	6,127	-0.15%
2022/03/02	3	157.17	1	156.50	156.50	2	6,211	0.03%
2022/03/01	2	153.00	0	0.00	153.50	2	6,202	0.03%
2022/02/25	1	159.50	2	154.00	152.00	-1	6,280	-0.02%
2022/02/24	9	156.39	10	156.05	156.00	-1	6,265	-0.02%
2022/02/23	0	0.00	10	154.15	154.50	-10	6,083	-0.16%
2022/02/22	8	145.44	0	0.00	146.00	8	6,358	0.13%
2022/02/21	1	149.50	0	0.00	149.50	1	7,504	0.01%
2022/02/18	0	0.00	5	149.80	150.00	-5	8,235	-0.06%
2022/02/17	1	148.50	0	0.00	149.50	1	8,303	0.01%
2022/02/16	1	148.00	1	147.50	147.50	0	8,404	0.00%
2022/02/15	23.1	147.02	20	148.50	146.00	3.1	8,455	0.04%
2022/02/14	0	0.00	3	151.00	149.50	-3	8,475	-0.04%
2022/02/11	2	152.75	0	0.00	152.50	2	8,516	0.02%
2022/02/09	0	0.00	1	156.50	156.50	-1	8,765	-0.01%
2022/02/08	0	0.00	8	150.69	153.00	-8	8,868	-0.09%
2022/02/07	1	146.50	1	143.50	146.50	0	8,910	0.00%
2022/01/26	1	146.00	4	145.88	145.50	-3	8,992	-0.03%
2022/01/25	9	146.22	3	145.67	145.00	6	9,153	0.07%
2022/01/24	3	146.17	4	145.88	149.50	-1	9,426	-0.01%
2022/01/21	2	150.25	0	0.00	149.50	2	9,663	0.02%
2022/01/20	1	155.00	1	154.00	154.00	0	10,078	0.00%
2022/01/19	6	154.67	0	0.00	155.00	6	10,230	0.06%
2022/01/18	3	159.00	2	156.00	155.50	1	10,457	0.01%
2022/01/17	0	0.00	2	154.50	157.50	-2	10,516	-0.02%
2022/01/14	14	150.71	10	149.00	152.00	4	10,633	0.04%
2022/01/12	3	154.50	1	153.00	156.00	2	11,081	0.02%
2022/01/11	7	159.57	0.2	159.50	159.00	6.8	11,147	0.06%
2022/01/10	0	0.00	1	160.00	163.50	-1	11,206	-0.01%
2022/01/07	9	161.28	13	159.35	159.00	-4	11,373	-0.04%
2022/01/06	4	163.25	0	0.00	163.00	4	11,458	0.03%
2022/01/05	9.1	168.50	6	167.42	167.50	3.1	11,517	0.03%
2022/01/04	9.1	174.39	4	174.00	172.50	5.1	11,520	0.04%
2022/01/03	0	0.00	1	175.50	176.50	-1	11,503	-0.01%
2021/12/30	0	0.00	9	172.44	171.50	-9	11,577	-0.08%
2021/12/29	3	171.67	0	0.00	171.00	3	11,897	0.03%
2021/12/28	4	173.63	2	172.00	171.00	2	12,314	0.02%
2021/12/27	0	0.00	2	167.25	173.00	-2	12,392	-0.02%
2021/12/24	1	167.50	2	172.00	167.50	-1	12,543	-0.01%
2021/12/23	2	171.00	1	171.00	170.50	1	12,641	0.01%
2021/12/22	2	171.75	1	172.50	171.00	1	12,757	0.01%
2021/12/21	3	172.50	4	172.38	172.50	-1	12,817	-0.01%
2021/12/17	3	171.33	8	170.38	170.00	-5	12,878	-0.04%
2021/12/16	4.3	172.68	7	172.64	173.00	-2.8	12,975	-0.02%
2021/12/15	3	163.83	3	165.67	167.50	0	12,895	0.00%
2021/12/14	7	161.36	0	0.00	160.50	7	12,907	0.05%
2021/12/13	1	167.00	0	0.00	167.00	1	12,940	0.01%
2021/12/10	4	166.13	4	165.38	165.50	0	13,087	0.00%
2021/12/09	5	171.40	10	169.95	169.00	-5	13,075	-0.04%
2021/12/08	6	173.92	6.1	174.34	173.00	-0.1	13,121	0.00%
2021/12/07	30	176.23	28	175.79	173.00	2	13,391	0.01%
2021/12/06	9	172.33	6	172.67	172.50	3	13,493	0.02%
2021/12/03	2.1	170.24	11	169.45	170.50	-8.9	13,607	-0.07%
2021/12/02	7	169.14	6	168.42	166.50	1	13,776	0.01%
2021/12/01	3	169.17	2.2	168.93	169.50	0.9	14,020	0.01%
2021/11/30	11	167.86	16	167.50	166.00	-5	14,345	-0.03%
2021/11/29	10	155.80	6	160.42	163.50	4	14,557	0.03%
2021/11/26	6	165.17	3	167.67	162.50	3	14,708	0.02%
2021/11/25	3	168.17	4	169.50	168.00	-1	15,011	-0.01%
2021/11/24	4	169.00	1	169.00	169.00	3	15,081	0.02%
2021/11/23	3	171.50	2	173.50	169.00	1	15,233	0.01%
2021/11/22	13.1	175.85	4	175.38	176.50	9.1	15,337	0.06%
2021/11/19	4	173.88	10	176.80	172.50	-6	15,709	-0.04%
2021/11/18	17.1	178.45	21.5	180.19	173.50	-4.4	15,879	-0.03%
2021/11/17	22	168.50	22.1	165.47	171.50	-0.1	15,099	0.00%
2021/11/16	3	157.83	3	157.83	156.00	0	14,940	0.00%
2021/11/15	9	158.00	6	157.75	156.50	3	15,536	0.02%
2021/11/12	0	0.00	2	154.50	155.00	-2	16,770	-0.01%
2021/11/11	2	152.75	2.3	155.35	154.50	-0.3	16,996	0.00%
2021/11/10	4.1	153.62	3	153.50	152.50	1.1	17,198	0.01%
2021/11/09	7	156.64	20.1	155.10	155.50	-13.1	17,489	-0.07%
2021/11/08	4	150.63	3	151.67	152.00	1	17,513	0.01%
2021/11/05	14	149.79	20	149.05	148.50	-6	17,807	-0.03%
2021/11/04	6	145.50	0	0.00	144.50	6	18,007	0.03%
2021/11/03	7	146.71	3	147.83	148.50	4	18,247	0.02%
2021/11/02	13.1	147.26	4	146.87	144.00	9.1	18,473	0.05%
2021/11/01	161.1	154.62	159	151.78	150.00	2	18,641	0.01%	大買/大賣/
2021/10/29	20.4	163.89	2.2	162.27	160.00	18.2	18,846	0.10%
2021/10/28	17	166.44	16	166.88	164.00	1	19,154	0.01%
2021/10/27	4	156.13	9	155.89	158.50	-5	19,858	-0.03%
2021/10/26	20	153.93	30	155.58	152.50	-10	20,775	-0.05%
2021/10/25	16	145.69	17	148.21	149.00	-1	21,535	0.00%
2021/10/22	12	148.00	0	0.00	148.00	12	22,191	0.05%
2021/10/21	41.2	155.87	51	154.17	151.00	-9.8	22,793	-0.04%
2021/10/20	2	146.50	8	146.81	147.00	-6	23,424	-0.03%
2021/10/19	1	146.00	4	145.38	145.50	-3	24,926	-0.01%
2021/10/18	5	142.40	9	142.67	143.00	-4	25,500	-0.02%
2021/10/15	7	141.07	3	140.67	141.00	4	25,649	0.02%
2021/10/14	1	138.00	5	137.60	139.00	-4	25,598	-0.02%
2021/10/13	14	135.93	1.1	134.50	134.00	13	25,541	0.05%
2021/10/12	2	140.75	3	144.33	139.00	-1	25,547	0.00%
2021/10/08	7	145.57	3	144.00	145.00	4	25,639	0.02%
2021/10/07	32	146.88	59	147.95	147.00	-27	25,668	-0.11%
2021/10/06	50	145.42	28	142.00	140.00	22	25,703	0.09%
2021/10/05	37	147.54	71	149.39	150.50	-34	25,490	-0.13%
2021/10/04	33	142.62	19	144.24	139.50	14	25,173	0.06%
2021/10/01	28.1	150.14	11	151.27	148.50	17.1	25,123	0.07%
2021/09/30	5	151.50	4	154.63	155.00	1	25,106	0.00%
2021/09/29	16	155.94	3	159.67	153.50	13	25,212	0.05%
2021/09/28	15	165.63	17	166.94	162.00	-2	25,688	-0.01%
2021/09/27	3	167.17	13	168.54	168.00	-10	25,883	-0.04%
2021/09/24	1	164.00	0	0.00	164.00	1	26,181	0.00%
2021/09/23	25.1	160.69	32	159.86	161.00	-6.9	26,339	-0.03%
2021/09/22	8	161.13	4	161.38	160.50	4	26,604	0.02%
2021/09/17	13	166.92	13	166.96	169.50	0	26,950	0.00%
2021/09/16	1.1	166.52	3	167.33	165.50	-2	27,110	-0.01%
2021/09/15	29	166.84	16	167.81	165.00	13	27,266	0.05%
2021/09/14	3	178.00	1	176.00	176.50	2	27,647	0.01%
2021/09/13	11	177.36	0	0.00	175.00	11	28,072	0.04%
2021/09/10	17.1	182.09	11.3	184.29	179.00	5.8	28,528	0.02%
2021/09/09	4	179.38	23	174.96	179.50	-19	28,530	-0.07%
2021/09/08	51	172.77	34	174.91	169.00	17	28,671	0.06%
2021/09/07	3	175.00	2	176.50	176.50	1	29,141	0.00%
2021/09/06	15	174.50	27	174.07	174.50	-12	29,420	-0.04%
2021/09/03	111.3	186.54	111	186.18	180.50	0.3	29,785	0.00%	大買/大賣/
2021/09/02	33	189.52	37	188.91	186.00	-4	30,498	-0.01%
2021/09/01	6	194.75	8	193.94	195.50	-2	31,476	-0.01%
2021/08/31	6	193.58	7	194.29	191.50	-1	32,096	0.00%
2021/08/30	12.2	189.52	12	189.42	189.00	0.2	32,647	0.00%
2021/08/27	18	190.78	18	191.17	190.50	0	33,242	0.00%
2021/08/26	54	189.97	46	189.82	190.50	8	34,115	0.02%
2021/08/25	52	190.91	45	192.69	193.50	7	35,424	0.02%
2021/08/24	66	195.05	43	193.70	190.00	23	35,921	0.06%
2021/08/23	25	201.46	45	201.66	202.00	-20	36,217	-0.06%
2021/08/20	47	193.09	41.3	194.31	190.50	5.7	36,492	0.02%
2021/08/19	69.5	199.56	51.1	196.53	189.50	18.4	36,702	0.05%
2021/08/18	76.2	198.03	69	201.54	208.00	7.2	36,877	0.02%
2021/08/17	12	213.58	7	213.79	207.50	5	37,064	0.01%
2021/08/16	21	220.07	22	221.25	221.00	-1	37,988	0.00%
2021/08/13	25	229.18	27.2	230.07	224.00	-2.2	38,240	-0.01%
2021/08/12	11	237.68	10	238.45	236.50	1	38,758	0.00%
2021/08/11	15	241.47	16	242.59	237.00	-1	39,687	0.00%
2021/08/10	35	253.53	32	252.83	248.50	3	39,841	0.01%
2021/08/09	19.2	258.74	13	260.31	252.00	6.2	40,193	0.02%
2021/08/06	16	268.81	18	268.36	269.50	-2	41,121	0.00%
2021/08/05	14.3	266.52	12	267.75	265.50	2.3	41,868	0.01%
2021/08/04	14	276.18	6	274.50	274.00	8	42,818	0.02%
2021/08/03	44	286.40	32	282.89	282.50	12	42,779	0.03%
2021/08/02	45	288.66	43	290.79	280.00	2	42,832	0.00%
2021/07/30	72	282.40	73	283.38	276.50	-1	42,231	0.00%
2021/07/29	43	264.57	48	267.41	275.00	-5	41,722	-0.01%
2021/07/28	11	275.14	2	266.44	261.00	9	41,284	0.02%
2021/07/27	34	282.56	37	279.97	290.00	-3	41,322	-0.01%
2021/07/26	62	281.97	60.1	280.72	276.00	1.9	40,993	0.00%
2021/07/23	32.1	260.94	38.4	263.86	270.50	-6.3	40,197	-0.02%
2021/07/22	1	230.50	18.2	238.77	246.00	-17.2	39,107	-0.04%
2021/07/21	0	0.00	2	221.50	224.00	-2	38,837	-0.01%
2021/07/20	13	219.27	11	215.36	214.00	2	39,098	0.01%
2021/07/19	1.1	227.38	10	228.50	226.00	-8.9	39,414	-0.02%
2021/07/16	13	225.38	18	227.33	225.50	-5	39,721	-0.01%
2021/07/15	6.1	222.70	6	224.25	224.50	0.1	40,297	0.00%
2021/07/14	15	210.67	17	213.65	215.50	-2	41,013	0.00%
2021/07/13	7	215.93	1	210.00	210.00	6	41,311	0.01%
2021/07/12	0	0.00	1	227.00	221.00	-1	42,235	0.00%
2021/07/09	14	223.39	10	221.00	220.50	4	43,038	0.01%
2021/07/08	0	0.00	2	230.00	225.00	-2	43,962	0.00%
2021/07/07	15	227.73	5	226.30	224.00	10	44,613	0.02%
2021/07/06	4	236.38	2	232.00	231.00	2	45,041	0.00%
2021/07/05	3	232.17	25	235.58	238.50	-22	45,758	-0.05%
2021/07/02	20	229.13	8	227.19	228.00	12	45,754	0.03%
2021/07/01	43	229.33	49	227.20	222.00	-6	45,948	-0.01%
2021/06/30	9	223.83	10	223.75	226.00	-1	46,289	0.00%
2021/06/29	25.1	230.62	8	228.56	219.00	17.1	46,999	0.04%
2021/06/28	7	229.21	13	227.04	233.00	-6	46,737	-0.01%
2021/06/25	20	219.95	17	220.06	220.00	3	46,470	0.01%
2021/06/24	5.1	216.82	5	218.60	217.00	0.1	46,369	0.00%
2021/06/23	11	220.45	16	220.34	217.50	-5	46,246	-0.01%
2021/06/22	15	213.83	24	214.81	212.50	-9	45,753	-0.02%
2021/06/21	73	212.49	53	214.19	208.00	20	45,360	0.04%
2021/06/18	20	224.70	16	225.72	222.50	4	44,912	0.01%
2021/06/17	34	223.50	30	226.27	228.50	4	44,681	0.01%
2021/06/16	47.3	238.27	44	228.63	223.00	3.3	44,410	0.01%
2021/06/15	25	242.44	27	246.50	242.50	-2	43,982	0.00%
2021/06/11	27	240.74	28	239.43	241.00	-1	44,896	0.00%
2021/06/10	57	244.67	52.2	245.68	240.00	4.8	44,973	0.01%
2021/06/09	22	240.05	26	242.44	248.00	-4	44,862	-0.01%
2021/06/08	37	238.29	31	237.84	230.50	6	44,752	0.01%
2021/06/07	28	230.05	34	233.13	238.00	-6	44,289	-0.01%
2021/06/04	43	229.35	46	229.61	226.50	-3	43,743	-0.01%
2021/06/03	33	228.89	30	227.25	230.00	3	43,243	0.01%
2021/06/02	39.2	228.40	34	228.19	216.00	5.2	42,269	0.01%
2021/06/01	22	227.41	30	231.88	232.50	-8	40,906	-0.02%
2021/05/31	17	208.82	20	209.85	211.50	-3	39,973	-0.01%
2021/05/28	21	202.17	9	202.06	199.50	12	39,364	0.03%
2021/05/27	21	197.57	23	197.33	200.00	-2	39,070	-0.01%
2021/05/26	37	196.51	24	197.13	192.50	13	38,520	0.03%
2021/05/25	63	201.94	51	202.87	199.50	12	37,898	0.03%
2021/05/24	36	186.37	44	188.82	190.00	-8	36,643	-0.02%
2021/05/21	7	170.00	13	172.15	176.00	-6	35,838	-0.02%
2021/05/20	11	172.73	4	175.00	169.00	7	35,635	0.02%
2021/05/19	18	173.33	20	176.10	179.00	-2	35,152	-0.01%
2021/05/18	7	158.36	9	158.83	163.00	-2	34,334	-0.01%
2021/05/17	14	154.86	17	153.68	148.50	-3	34,113	-0.01%
2021/05/14	29	173.52	10	176.20	164.50	19	33,842	0.06%
2021/05/13	11	167.23	21	167.33	171.00	-10	32,760	-0.03%
2021/05/12	48	156.94	40.2	155.74	161.00	7.8	31,940	0.02%
2021/05/11	5	166.90	11.5	167.00	162.50	-6.5	30,804	-0.02%
2021/05/10	33	187.33	30	187.07	180.50	3	30,623	0.01%
2021/05/07	38	180.17	35	179.41	183.00	3	30,225	0.01%
2021/05/06	20	175.33	29	174.07	171.00	-9	29,853	-0.03%
2021/05/05	50	186.75	52	184.01	172.50	-2	29,380	-0.01%
2021/05/04	48	178.08	52	177.41	191.50	-4	29,111	-0.01%
2021/05/03	50	194.15	41	192.45	179.50	9	28,545	0.03%
2021/04/29	3	200.33	3	199.17	199.00	0	28,395	0.00%
2021/04/28	24	204.79	16	201.00	201.00	8	28,586	0.03%
2021/04/27	22	202.95	15	201.10	195.50	7	28,353	0.02%
2021/04/26	7	196.21	8	195.50	196.50	-1	28,220	0.00%
2021/04/23	1	193.50	7	190.00	193.50	-6	28,108	-0.02%
2021/04/22	12	179.75	11	182.00	176.00	1	28,446	0.00%
2021/04/21	107.1	176.53	108	176.48	179.00	-0.9	28,387	0.00%	大買/大賣/
2021/04/20	15	193.80	7	195.79	182.00	8	27,900	0.03%
2021/04/19	27.1	201.83	24	201.69	198.50	3.1	27,235	0.01%
2021/04/16	28	230.43	28	229.36	220.50	0	27,122	0.00%
2021/04/15	8	213.25	8.5	211.94	220.00	-0.5	26,314	0.00%
2021/04/14	24.5	193.51	23	191.72	200.00	1.5	25,679	0.01%
2021/04/13	20	201.75	20	206.00	202.50	0	24,924	0.00%
2021/04/12	11	207.36	5.4	209.50	202.50	5.6	24,342	0.02%
2021/04/09	7	228.50	5	231.00	225.00	2	23,930	0.01%
2021/04/08	4	232.88	5	233.80	236.50	-1	23,464	0.00%
2021/04/07	4	217.88	0	0.00	215.00	4	23,107	0.02%
2021/04/06	31	216.90	31	216.00	218.50	0	22,891	0.00%
2021/04/01	22	181.89	26	184.13	199.00	-4	22,675	-0.02%
2021/03/31	5	183.00	0.1	184.00	181.00	4.9	22,011	0.02%
2021/03/30	1	173.00	2	173.00	183.50	-1	22,479	0.00%
2021/03/29	1	170.00	1	174.00	174.00	0	22,643	0.00%
2021/03/26	0	0.00	2	150.00	158.50	-2	23,226	-0.01%
2021/03/25	4	146.88	5	146.80	144.50	-1	23,434	0.00%
2021/03/24	4	149.75	1	154.00	148.00	3	23,608	0.01%
2021/03/23	0	0.00	1	144.00	152.00	-1	23,801	0.00%
2021/03/22	1	158.50	1	151.00	154.00	0	24,108	0.00%
2021/03/19	1	150.50	1	150.50	159.00	0	24,041	0.00%
2021/03/18	1	145.00	2.4	144.86	152.50	-1.4	23,912	-0.01%
2021/03/17	97	142.32	92	143.08	139.00	5	23,843	0.02%
2021/03/16	17	145.44	17	144.47	148.50	0	22,616	0.00%
2021/03/15	22	130.57	23.9	130.00	135.00	-1.9	21,961	-0.01%
2021/03/12	9	118.39	12	117.08	123.00	-3	21,016	-0.01%
2021/03/11	2	109.00	13.4	107.10	112.00	-11.4	19,953	-0.06%
2021/03/10	14	103.93	8	105.06	102.00	6	19,630	0.03%
2021/03/09	2	96.90	1	98.30	100.00	1	19,296	0.01%
2021/03/05	2	98.65	1	99.30	99.20	1	19,397	0.01%
2021/03/04	0	0.00	1	102.00	101.50	-1	19,409	-0.01%
2021/03/03	8	101.73	6	102.50	101.00	2	19,427	0.01%
2021/03/02	4	104.50	4	106.75	104.50	0	19,354	0.00%
2021/02/26	23	101.70	22	102.50	99.80	1	19,082	0.01%
2021/02/25	9	104.22	8	107.00	101.00	1	18,950	0.01%
2021/02/24	0	0.00	2	108.00	106.50	-2	18,832	-0.01%
2021/02/23	3	109.00	4	112.13	113.50	-1	18,669	-0.01%
2021/02/22	15	105.23	16	105.59	109.00	-1	18,470	-0.01%
2021/02/19	11	100.65	10.1	101.59	99.70	0.9	18,188	0.00%
2021/02/18	14.1	98.03	17	98.06	99.30	-2.9	17,890	-0.02%
2021/02/17	8	92.70	12	93.24	94.80	-4	17,744	-0.02%
2021/02/05	3	87.97	9	88.86	88.30	-6	17,606	-0.03%
2021/02/03	2	83.45	4	83.93	83.60	-2	17,453	-0.01%
2021/02/02	7	83.17	6	81.82	81.90	1	17,654	0.01%
2021/02/01	12	81.81	12	82.11	81.60	0	17,735	0.00%
2021/01/29	6	85.83	5.4	85.93	84.00	0.7	17,492	0.00%
2021/01/28	13	89.88	18	91.25	88.40	-5	17,286	-0.03%
2021/01/27	2	91.40	4	92.05	90.80	-2	17,175	-0.01%
2021/01/26	14	91.57	6.3	92.49	90.80	7.7	17,215	0.04%
2021/01/25	9	96.40	3	97.57	95.60	6	16,996	0.04%
2021/01/22	8	100.35	7.1	99.24	101.00	1	17,006	0.01%
2021/01/21	30	95.29	29	95.49	97.90	1	16,945	0.01%
2021/01/20	8	99.09	1	98.60	98.60	7	16,813	0.04%
2021/01/19	3	107.67	1.1	107.14	109.50	1.9	16,898	0.01%
2021/01/18	6	108.42	0	0.00	108.50	6	16,782	0.04%
2021/01/15	10	107.90	10.2	109.58	110.50	-0.2	16,420	0.00%
2021/01/14	1	100.00	6.2	104.05	106.00	-5.2	15,638	-0.03%
2021/01/13	3	96.23	3.1	96.49	96.60	-0.1	15,309	0.00%
2021/01/12	9	94.00	7	94.73	93.50	2	15,066	0.01%
2021/01/11	0	0.00	2	97.10	98.00	-2	14,830	-0.01%
2021/01/08	3	93.63	3	93.83	92.90	0	14,485	0.00%
2021/01/07	3	90.57	1.1	86.44	91.90	1.9	14,161	0.01%
2021/01/06	2	92.50	2	90.10	86.10	0	13,867	0.00%
2021/01/05	5	87.78	5	88.02	87.90	0	13,629	0.00%
2020/12/31	13	94.18	14	94.09	93.50	-1	13,225	-0.01%
2020/12/30	7	95.34	6	96.67	95.10	1	12,730	0.01%
2020/12/29	17	98.71	17	97.52	95.50	0	12,492	0.00%
2020/12/28	43	98.11	44	97.08	99.00	-1	12,246	-0.01%
2020/12/25	26	90.93	25	89.66	91.50	1	11,791	0.01%
2020/12/24	59	85.16	61	86.82	87.50	-2	11,465	-0.02%
2020/12/23	14	80.54	16.6	79.77	85.00	-2.6	10,799	-0.02%
2020/12/22	18	83.02	15	81.13	77.50	3	10,442	0.03%
2020/12/21	62	79.54	62	79.80	80.80	0	9,725	0.00%
2020/12/18	12	72.71	13	73.33	73.50	-1	9,411	-0.01%
2020/12/17	31	71.84	29	70.90	72.20	2	9,180	0.02%
2020/12/16	17	69.98	16	70.75	68.40	1	8,966	0.01%
2020/12/15	5	69.40	5	69.70	67.70	0	8,530	0.00%
2020/12/11	49	68.32	50.4	68.53	68.70	-1.4	8,405	-0.02%
2020/12/10	5	70.06	4	69.05	67.50	1	8,237	0.01%
2020/12/09	1	66.50	2	68.80	69.90	-1	8,013	-0.01%
2020/12/03	1	67.30	1	67.00	67.40	0	7,653	0.00%
2020/12/02	1	68.80	1	68.00	66.50	0	7,624	0.00%
2020/12/01	7	68.00	9	66.46	65.70	-2	7,342	-0.03%
2020/11/30	5	64.48	7	64.66	66.60	-2	7,166	-0.03%
2020/11/27	0	0.00	3	62.13	62.50	-3	6,971	-0.04%
2020/11/26	10	61.90	50.3	61.38	61.90	-40.3	6,865	-0.59%
2020/11/25	1	61.00	0	0.00	59.10	1	6,848	0.01%
2020/11/24	0	0.00	0.9	60.60	60.90	-0.9	6,805	-0.01%
2020/11/23	5	60.78	6	60.30	60.10	-1	6,790	-0.01%
2020/11/20	1	58.50	2	60.05	59.80	-1	6,750	-0.01%
2020/11/19	7	59.51	7	58.44	58.40	0	6,661	0.00%
2020/11/18	2	58.15	2	57.70	57.20	0	6,590	0.00%
2020/11/16	4	57.58	0	0.00	57.00	4	6,670	0.06%
2020/11/13	1	57.10	5.1	57.17	57.10	-4.1	6,614	-0.06%
2020/11/12	8	56.78	32.6	55.11	55.00	-24.6	6,515	-0.38%
2020/11/11	1	55.70	0.7	55.90	56.30	0.3	6,390	0.00%
2020/11/10	45	57.10	13	56.01	56.30	32	6,437	0.50%
2020/11/09	0	0.00	4.5	53.36	54.80	-4.5	6,022	-0.07%
2020/11/06	1.3	50.26	1.1	49.92	49.90	0.2	5,797	0.00%
2020/11/05	0.9	50.00	0	0.00	50.30	0.9	5,845	0.01%
2020/11/03	0	0.00	5	49.70	49.70	-5	5,814	-0.09%
2020/11/02	0	0.00	0.9	51.50	52.00	-0.9	5,817	-0.02%
2020/10/30	1.1	53.15	19.5	53.24	51.20	-18.4	5,847	-0.31%
2020/10/29	17.1	50.36	49.7	51.81	52.50	-32.6	5,939	-0.55%
2020/10/28	45	50.63	87.2	50.57	51.20	-42.2	5,850	-0.72%
2020/10/27	194.3	49.09	159	48.98	48.40	35.3	5,502	0.64%	大買/大賣/
2020/10/26	8	47.15	3	47.65	47.00	5	5,212	0.10%
2020/10/14	5	33.51	2	33.50	33.50	3	5,038	0.06%
2020/10/08	4	33.85	5	33.95	34.15	-1	5,174	-0.02%
2020/10/07	0	0.00	3	33.95	34.00	-3	5,338	-0.06%
2020/10/06	0	0.00	6	33.77	33.50	-6	5,610	-0.11%
2020/09/29	5	32.60	2	32.45	32.30	3	6,154	0.05%
2020/09/28	0	0.00	2	31.68	31.75	-2	6,419	-0.03%
2020/09/23	0	0.00	1	33.30	33.30	-1	7,630	-0.01%
2020/09/22	2	32.95	0	0.00	33.60	2	7,661	0.03%
2020/09/21	0	0.00	1	33.85	33.40	-1	7,659	-0.01%
2020/09/17	10	33.25	1	33.45	33.20	9	7,920	0.11%
2020/09/15	1	33.45	1	33.30	33.05	0	8,308	0.00%
2020/09/14	2	33.35	2	33.13	33.20	0	8,419	0.00%
2020/09/10	1	32.90	2	33.30	32.65	-1	8,504	-0.01%
2020/09/07	0	0.00	1	33.00	32.35	-1	8,899	-0.01%
2020/09/04	5	32.20	11	32.15	32.35	-6	9,142	-0.07%
2020/09/03	1	32.80	0	0.00	32.90	1	9,178	0.01%
2020/09/01	3	32.50	0	0.00	32.55	3	9,341	0.03%
2020/08/31	1	33.05	1	34.00	33.05	0	9,520	0.00%
2020/08/28	0	0.00	12	32.09	32.70	-12	9,623	-0.12%
2020/08/27	8	32.02	1	32.20	32.10	7	9,829	0.07%
2020/08/26	1	33.05	40	33.00	33.00	-39	9,797	-0.40%
2020/08/25	50	33.80	2	33.58	33.25	48	9,811	0.49%
2020/08/24	1	33.05	0	0.00	33.20	1	9,816	0.01%
2020/08/21	10	33.59	2	33.45	33.45	8	9,858	0.08%
2020/08/20	1	32.80	31	32.97	32.95	-30	9,864	-0.30%
2020/08/19	19	36.38	2	35.85	35.95	17	9,753	0.17%
2020/08/18	31	37.05	10	37.15	37.05	21	9,735	0.22%
2020/08/17	12	36.45	1	37.50	37.30	11	9,709	0.11%
2020/08/14	11	36.40	0	0.00	36.40	11	9,816	0.11%
2020/08/13	2	37.18	1	36.65	36.85	1	9,891	0.01%
2020/08/12	0	0.00	1	37.80	37.95	-1	9,990	-0.01%
2020/08/10	51	37.85	0	0.00	37.00	51	10,113	0.50%
2020/08/06	1	37.50	1	39.10	37.50	0	11,129	0.00%
2020/08/05	52	37.61	54	38.44	38.45	-2	11,261	-0.02%
2020/08/04	1	37.00	0	0.00	36.95	1	11,444	0.01%
2020/08/03	0	0.00	1	36.90	37.00	-1	11,809	-0.01%
2020/07/31	0	0.00	4	37.13	36.85	-4	12,486	-0.03%
2020/07/29	0	0.00	18	35.70	35.75	-18	13,194	-0.14%
2020/07/28	10	37.10	1	35.55	35.55	9	13,258	0.07%
2020/07/27	2	36.70	0	0.00	36.70	2	13,268	0.02%
2020/07/24	6	37.77	8	37.51	36.00	-2	13,356	-0.01%
2020/07/23	4	37.54	0	0.00	38.00	4	13,411	0.03%
2020/07/22	1	36.40	12	36.46	36.20	-11	13,559	-0.08%
2020/07/21	11	36.23	0	0.00	36.20	11	13,699	0.08%
2020/07/20	1	35.80	0	0.00	35.85	1	13,805	0.01%
2020/07/17	1	36.65	1	36.45	35.45	0	13,933	0.00%
2020/07/15	0	0.00	2	37.68	36.85	-2	14,073	-0.01%
2020/07/14	4	37.96	0	0.00	37.60	4	14,035	0.03%
2020/07/13	2	38.28	22	38.33	38.35	-20	13,921	-0.14%
2020/07/10	13	37.29	9	37.25	36.50	4	13,910	0.03%
2020/07/09	0	0.00	1	36.76	37.20	-1	13,865	-0.01%
2020/07/08	1	38.20	0	0.00	37.60	1	13,782	0.01%
2020/07/07	28	36.65	9	36.49	37.05	19	13,740	0.14%
2020/07/06	67	38.30	57	38.32	38.05	10	13,518	0.07%
2020/07/03	2	35.30	35	36.45	36.95	-33	13,152	-0.25%
2020/07/02	0	0.00	8	33.61	33.70	-8	12,618	-0.06%
2020/07/01	1	32.30	0	0.00	32.50	1	12,526	0.01%
2020/06/29	1	32.15	0	0.00	32.10	1	12,586	0.01%
2020/06/24	0	0.00	4	33.85	33.40	-4	12,549	-0.03%
2020/06/23	1	34.00	2	33.68	34.10	-1	12,422	-0.01%
2020/06/22	0	0.00	1	33.20	32.65	-1	12,237	-0.01%
2020/06/19	1	32.65	2	33.00	32.75	-1	12,203	-0.01%
2020/06/18	0	0.00	1	32.90	32.40	-1	12,136	-0.01%
2020/06/16	1	32.30	1	33.00	32.15	0	12,131	0.00%
2020/06/15	2	32.40	1	32.40	32.30	1	12,122	0.01%
2020/06/12	1	32.10	4	32.31	32.65	-3	12,011	-0.02%
2020/06/11	13	32.33	2	33.25	31.65	11	12,006	0.09%
2020/06/10	5	32.50	0	0.00	32.45	5	11,876	0.04%
2020/06/08	40	32.55	5	32.55	32.25	35	12,309	0.28%
2020/06/05	3	32.82	18	32.82	32.65	-15	12,621	-0.12%
2020/06/04	60	32.46	20	32.47	32.30	40	12,878	0.31%
2020/06/03	0	0.00	6	31.89	32.20	-6	12,993	-0.05%
2020/06/01	0	0.00	1	30.90	30.80	-1	13,257	-0.01%
2020/05/29	0	0.00	1	30.60	30.35	-1	13,309	-0.01%
2020/05/28	10	30.52	0	0.00	30.15	10	13,487	0.07%
2020/05/27	2	30.90	0	0.00	30.80	2	13,504	0.02%
2020/05/26	5	30.90	3	30.97	30.75	2	13,571	0.01%
2020/05/25	2	30.85	0	0.00	30.85	2	13,651	0.01%
2020/05/22	2	31.53	0	0.00	31.10	2	13,957	0.01%
2020/05/21	1	32.30	13	32.88	32.30	-12	13,961	-0.09%
2020/05/20	1	31.75	1	32.00	32.00	0	13,923	0.00%
2020/05/19	1	31.85	5	31.34	31.85	-4	13,972	-0.03%
2020/05/18	4	30.45	0	0.00	30.00	4	13,885	0.03%
2020/05/14	2	30.80	1	31.15	31.15	1	14,552	0.01%
2020/05/13	69	30.27	55	30.31	31.60	14	14,457	0.10%
2020/05/12	1	31.30	4	31.95	32.10	-3	13,689	-0.02%
2020/05/11	7	32.35	14	32.90	31.95	-7	13,404	-0.05%
2020/05/08	5.1	36.42	0	0.00	35.50	5.1	13,050	0.04%
2020/05/07	14	36.16	39	36.30	36.50	-25	12,651	-0.20%
2020/05/06	14	34.93	1	35.65	35.00	13	11,977	0.11%
2020/05/05	4	34.16	4	33.86	33.70	0	11,439	0.00%
2020/05/04	1	32.60	0	0.00	32.85	1	11,179	0.01%
2020/04/30	2	31.53	8	31.98	32.20	-6	11,116	-0.05%
2020/04/29	2	33.05	2	32.50	32.05	0	11,001	0.00%
2020/04/28	40	31.06	42	30.94	31.45	-2	10,887	-0.02%
2020/04/27	0	0.00	3	33.88	33.15	-3	10,629	-0.03%
2020/04/24	3	31.10	3	31.55	32.20	0	10,392	0.00%
2020/04/23	5	30.50	6	30.75	30.90	-1	10,362	-0.01%
2020/04/22	11	29.47	10	29.85	30.15	1	10,319	0.01%
2020/04/21	11	31.57	0	0.00	30.15	11	10,212	0.11%
2020/04/20	1	32.00	0	0.00	31.70	1	10,104	0.01%
2020/04/17	1	33.25	0	0.00	33.45	1	10,046	0.01%
2020/04/16	0	0.00	1	33.55	34.05	-1	10,117	-0.01%
2020/04/15	1	32.20	0	0.00	33.00	1	10,158	0.01%
2020/04/14	0	0.00	10	33.10	33.40	-10	9,868	-0.10%
2020/04/13	5	32.03	3	31.75	31.90	2	9,705	0.02%
2020/04/10	1	31.60	0	0.00	31.35	1	9,633	0.01%
2020/04/08	1	30.65	3	30.05	30.75	-2	9,417	-0.02%
2020/04/07	1	29.35	1	29.90	30.00	0	9,309	0.00%
2020/04/06	0	28.35	2	28.80	28.40	-2	9,176	-0.02%
2020/04/01	2	28.58	2	28.10	28.10	0	9,128	0.00%
2020/03/31	5	28.40	15	28.40	28.30	-10	9,101	-0.11%
2020/03/26	0	0.00	2	27.65	27.95	-2	8,942	-0.02%
2020/03/25	1	27.30	0	0.00	26.70	1	8,942	0.01%
2020/03/23	0	0.00	1	25.85	25.65	-1	8,837	-0.01%
2020/03/20	11	26.76	11	26.67	26.65	0	8,873	0.00%
2020/03/19	4	25.81	1	26.65	25.10	3	8,813	0.03%
2020/03/18	1	28.15	0	0.00	27.10	1	8,750	0.01%
2020/03/17	0	0.00	2	27.30	27.25	-2	8,738	-0.02%
2020/03/16	10	27.15	1	27.20	26.30	9	8,655	0.10%
2020/03/13	3	26.37	0	0.00	26.65	3	8,542	0.04%
2020/03/12	14	29.26	11	29.41	28.95	3	8,308	0.04%
2020/03/11	10	32.37	11	32.64	32.15	-1	8,032	-0.01%
2020/03/10	7	32.05	10	32.28	31.15	-3	7,669	-0.04%
2020/03/09	8	31.71	5	32.65	30.50	3	7,272	0.04%
2020/03/06	0	0.00	1	31.50	33.05	-1	7,047	-0.01%
2020/03/05	1	31.20	1	31.40	31.00	0	6,669	0.00%
2020/03/04	1	30.30	0	0.00	30.65	1	6,657	0.02%
2020/03/03	1	31.60	3	31.50	31.05	-2	6,666	-0.03%
2020/03/02	1	29.40	3	29.87	30.15	-2	6,555	-0.03%
2020/02/27	1	30.60	1	30.40	30.40	0	6,519	0.00%
2020/02/26	2	29.60	6	29.98	30.15	-4	6,680	-0.06%
2020/02/25	48	29.41	46	29.50	29.35	2	6,769	0.03%
2020/02/24	1	31.50	1	30.85	31.70	0	6,480	0.00%
2020/02/20	12	31.87	11	32.11	31.30	1	6,546	0.02%
2020/02/19	2	31.55	3	31.18	31.80	-1	6,446	-0.02%
2020/02/18	1	31.65	5	31.20	31.60	-4	6,342	-0.06%
2020/02/17	1	30.50	9	31.08	31.20	-8	6,005	-0.13%
2020/02/14	1	28.00	4	27.93	28.40	-3	5,467	-0.05%
2020/02/13	6	26.12	1	26.25	26.30	5	5,214	0.10%
2020/02/11	0	0.00	4	24.60	24.80	-4	5,261	-0.08%
2020/02/10	1	24.50	0	0.00	24.30	1	5,357	0.02%
2020/02/07	1	24.80	0	0.00	24.80	1	5,375	0.02%
2020/02/04	1	25.50	0	0.00	26.20	1	5,467	0.02%
2020/01/31	3	25.70	0	0.00	25.50	3	5,467	0.05%
2020/01/30	0	0.00	1	26.15	25.75	-1	5,524	-0.02%
2020/01/17	0	0.00	8	27.75	27.55	-8	5,571	-0.14%
2020/01/16	5	26.39	3	26.63	26.70	2	5,429	0.04%
2020/01/15	0	0.00	7	26.04	26.00	-7	5,297	-0.13%
2020/01/14	0	0.00	2	25.50	25.65	-2	5,214	-0.04%
2020/01/13	3	25.52	3	25.43	25.40	0	5,169	0.00%
2020/01/09	0	0.00	17	24.41	24.85	-17	4,879	-0.35%
2020/01/08	1	22.70	0	0.00	22.90	1	4,753	0.02%
2020/01/06	5	23.00	0	0.00	22.90	5	4,749	0.11%
2020/01/03	0.1	23.65	0	0.00	23.75	0.1	4,703	0.00%
2020/01/02	4	24.03	5	24.10	24.00	-1	4,685	-0.02%
2019/12/31	5	23.91	0	0.00	23.80	5	4,664	0.11%
2019/12/25	5	23.60	0	0.00	23.50	5	4,604	0.11%
2019/12/24	0	0.00	8	23.45	23.40	-8	4,607	-0.17%
2019/12/23	11	23.47	10	23.50	23.40	1	4,582	0.02%
2019/12/20	10	24.35	0	0.00	24.15	10	4,497	0.22%
2019/12/17	2	24.95	0	0.00	24.40	2	4,394	0.05%
2019/12/05	2	25.95	0	0.00	25.75	2	4,015	0.05%
2019/12/03	6	26.27	0	0.00	26.50	6	3,903	0.15%
2019/11/29	1	26.60	4	26.10	26.20	-3	3,779	-0.08%
2019/11/25	1	26.10	11	26.04	25.80	-10	3,521	-0.28%
2019/11/22	12	25.48	6	25.58	25.50	6	3,237	0.19%
2019/11/21	5	25.00	5	24.95	25.00	0	3,016	0.00%
2019/11/20	0	0.00	4	24.56	24.75	-4	2,943	-0.14%
2019/11/19	1	25.10	1	25.20	23.85	0	2,829	0.00%
2019/11/18	0	0.00	2	24.75	24.80	-2	2,650	-0.08%
2019/11/15	3	24.00	28	24.10	24.05	-25	2,588	-0.97%
2019/11/14	5	23.55	0	0.00	23.55	5	2,534	0.20%
2019/11/08	0	0.00	25	24.65	24.90	-25	2,305	-1.08%
2019/11/07	1	24.55	1	24.70	25.00	0	2,208	0.00%
2019/11/06	0	0.00	10	24.40	24.05	-10	2,100	-0.48%
2019/11/05	0	0.00	1	24.00	24.00	-1	2,055	-0.05%
2019/11/04	0	0.00	3	24.00	24.00	-3	2,008	-0.15%
2019/10/31	0	0.00	1	23.60	23.80	-1	1,885	-0.05%
2019/10/29	2	24.20	1	23.80	23.40	1	1,786	0.06%
2019/10/28	4	24.95	14	24.96	24.90	-10	1,648	-0.61%
2019/10/24	0	0.00	3	22.50	22.50	-3	1,461	-0.21%
2019/10/23	4	22.75	0	0.00	22.55	4	1,503	0.27%
2019/10/22	0	0.00	2	22.65	22.60	-2	1,511	-0.13%
2019/10/21	0	0.00	133	22.55	22.55	-133	1,505	-8.83%	大賣/鉅額交易
2019/10/15	2	22.30	2	22.35	22.20	0	1,518	0.00%
2019/10/14	1	21.85	0	0.00	21.85	1	1,489	0.07%
2019/10/07	0	0.00	3	21.65	21.60	-3	1,518	-0.20%
2019/10/03	2	21.65	2	21.55	21.65	0	1,559	0.00%
2019/10/02	10	21.25	0	0.00	21.30	10	1,561	0.64%
2019/09/27	15	21.17	0	0.00	21.10	15	1,573	0.95%
2019/09/25	4	21.61	0	0.00	21.55	4	1,605	0.25%
2019/09/24	1	21.75	2	21.90	21.85	-1	1,616	-0.06%
2019/09/20	133	21.96	0	0.00	22.10	133	1,591	8.36%	大買/鉅額交易
2019/09/19	7	21.63	0	0.00	21.70	7	1,579	0.44%
2019/09/18	2	22.00	2	21.80	21.80	0	1,571	0.00%
2019/09/17	9	22.22	2	22.25	22.05	7	1,556	0.45%
2019/09/10	1	22.85	3	22.85	22.90	-2	1,607	-0.12%
2019/09/09	3	23.55	0	0.00	23.05	3	1,618	0.19%
2019/09/05	2	23.40	2	23.30	23.30	0	1,625	0.00%
2019/09/03	2	23.25	0	0.00	23.40	2	1,656	0.12%
2019/08/30	1	22.85	0	0.00	22.75	1	1,586	0.06%
2019/08/29	0	0.00	4	23.00	22.85	-4	1,557	-0.26%
2019/08/28	0	0.00	4	22.43	22.75	-4	1,547	-0.26%
2019/08/27	0	0.00	4	22.23	22.20	-4	1,558	-0.26%
2019/08/26	10	22.00	9	21.91	21.85	1	1,580	0.06%
2019/08/22	4	22.45	0	0.00	22.50	4	1,620	0.25%
2019/08/21	0	0.00	3	22.70	22.75	-3	1,628	-0.18%
2019/08/20	8	22.31	0	0.00	22.25	8	1,643	0.49%
2019/08/19	2	22.45	0	0.00	22.40	2	1,664	0.12%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/12	0	0.00	4	21.70	22.10	-4	1,854	-0.22%
2019/08/08	0	0.00	4	21.20	21.20	-4	1,850	-0.22%
2019/07/29	9	23.13	0	0.00	22.80	9	2,095	0.43%
2019/07/26	10	24.00	0	0.00	23.60	10	2,056	0.49%
2019/07/25	1	23.80	126	23.80	23.95	-125	2,047	-6.11%	大賣/鉅額交易
2019/07/23	1	23.05	0	0.00	23.15	1	2,126	0.05%
2019/07/11	126	23.80	0	0.00	23.75	126	2,904	4.34%	大買/鉅額交易
2019/07/08	0	0.00	10	23.40	23.50	-10	3,029	-0.33%
2019/07/01	0	0.00	136	23.65	23.70	-136	3,454	-3.94%	大賣/鉅額交易
2019/06/27	136	23.20	0	0.00	23.25	136	3,518	3.87%	大買/鉅額交易
2019/06/21	0	0.00	1	22.95	23.10	-1	3,737	-0.03%
2019/06/20	1	23.50	148	23.30	23.30	-147	3,805	-3.86%	大賣/鉅額交易
2019/06/19	148	22.80	0	0.00	22.80	148	4,080	3.63%	大買/鉅額交易
2019/06/12	0	0.00	2	22.40	22.50	-2	4,912	-0.04%
2019/06/11	2	21.85	0	0.00	21.90	2	4,886	0.04%
2019/05/31	1	21.45	1	21.45	21.40	0	4,881	0.00%
2019/05/30	0	0.00	5	21.21	21.40	-5	4,900	-0.10%
2019/05/28	15	20.19	0	0.00	20.30	15	4,967	0.30%
2019/05/24	0	0.00	1	21.20	20.95	-1	5,067	-0.02%
2019/05/23	1	21.50	0	0.00	21.25	1	5,040	0.02%
2019/05/21	5	19.90	8	20.26	20.60	-3	4,972	-0.06%
2019/05/17	0	0.00	10	22.70	21.60	-10	4,992	-0.20%
2019/05/14	1	21.90	0	0.00	22.05	1	5,089	0.02%
2019/05/13	10	22.20	1	22.55	22.05	9	5,062	0.18%
2019/05/10	0	0.00	2	23.20	23.20	-2	5,029	-0.04%
2019/04/30	1	25.10	0	0.00	25.15	1	4,988	0.02%
2019/04/29	10	25.65	0	0.00	24.95	10	4,995	0.20%
2019/04/26	5	26.50	4	26.50	26.50	1	4,899	0.02%
2019/04/25	6	25.93	9	26.20	26.40	-3	4,713	-0.06%
2019/04/19	0	0.00	4	24.80	24.80	-4	4,529	-0.09%
2019/04/18	14	24.14	20	24.55	24.00	-6	4,587	-0.13%
2019/04/17	10	24.83	10	24.75	24.65	0	4,558	0.00%
2019/04/16	0	0.00	6	24.93	24.60	-6	4,542	-0.13%
2019/04/15	18	25.29	0	0.00	25.30	18	4,502	0.40%
2019/04/11	11	25.49	1	25.35	25.60	10	4,521	0.22%
2019/04/09	1	25.30	0	0.00	25.70	1	4,267	0.02%
2019/04/08	0	0.00	2	25.63	25.45	-2	4,219	-0.05%
2019/04/02	0	0.00	2	25.25	25.35	-2	4,248	-0.05%
2019/03/27	2	25.20	0	0.00	25.20	2	4,472	0.04%
2019/03/26	5	25.95	0	0.00	25.80	5	4,726	0.11%
2019/03/25	1	25.85	3	26.05	26.00	-2	4,815	-0.04%
2019/03/22	16	26.83	11	26.39	26.50	5	4,912	0.10%
2019/03/21	0	0.00	3	25.25	25.05	-3	4,949	-0.06%
2019/03/20	0	0.00	4	25.45	25.10	-4	4,913	-0.08%
2019/03/19	0	0.00	7	25.01	25.25	-7	4,776	-0.15%
2019/03/18	13	24.28	12	24.60	24.60	1	4,557	0.02%
2019/03/05	0	0.00	5	22.35	22.35	-5	4,644	-0.11%
2019/03/04	1	22.05	0	0.00	22.10	1	4,609	0.02%
2019/02/27	2	21.95	8	21.91	22.05	-6	4,585	-0.13%
2019/02/26	1	22.45	0	0.00	22.60	1	4,487	0.02%
2019/02/25	10	21.93	0	0.00	21.85	10	4,419	0.23%
2019/02/18	5	21.45	2	21.33	21.65	3	4,349	0.07%
2019/02/15	1	21.80	5	21.65	21.25	-4	4,246	-0.09%
2019/02/13	0	0.00	10	23.40	23.60	-10	4,144	-0.24%
2019/02/12	10	23.20	0	0.00	23.20	10	4,088	0.24%
2019/01/29	0	0.00	1	22.75	22.90	-1	4,035	-0.02%
2019/01/28	1	22.85	1	22.75	22.90	0	4,025	0.00%
2019/01/24	5	22.25	0	0.00	22.10	5	4,006	0.12%
2019/01/18	0	0.00	5	22.05	22.05	-5	3,976	-0.13%
2019/01/17	10	22.10	0	0.00	21.85	10	3,997	0.25%
2019/01/16	1	21.75	0	0.00	21.70	1	4,009	0.02%
2019/01/15	3	21.70	0	0.00	21.70	3	3,967	0.08%
2019/01/10	3	22.87	5	22.80	22.90	-2	3,735	-0.05%
2019/01/08	2	23.98	6	24.06	24.10	-4	3,594	-0.11%
2019/01/04	2	24.35	0	0.00	24.05	2	3,541	0.06%
2018/12/28	2	26.73	11	26.67	26.75	-9	3,437	-0.26%
2018/12/27	3	26.60	1	26.70	26.35	2	3,434	0.06%
2018/12/26	11	26.98	0	0.00	26.00	11	3,398	0.32%
2018/12/25	1	27.50	2	27.33	27.35	-1	3,315	-0.03%
2018/12/24	10	29.05	0	0.00	28.45	10	3,268	0.31%
2018/12/22	1	28.10	1	28.05	28.25	0	3,174	0.00%
2018/12/21	0	0.00	1	27.85	28.25	-1	3,155	-0.03%
2018/12/20	21	29.30	34	29.48	27.85	-13	3,073	-0.42%
2018/12/19	26	29.38	7	29.06	29.30	19	2,877	0.66%
2018/12/18	0	0.00	3	28.75	28.25	-3	2,555	-0.12%
2018/12/17	2	28.88	2	28.70	28.10	0	2,408	0.00%
2018/12/14	3	27.22	3	28.42	29.00	0	2,227	0.00%
2018/12/13	1	26.65	0	0.00	26.60	1	1,878	0.05%
2018/12/12	2	26.30	0	0.00	26.00	2	1,835	0.11%
2018/12/11	0	0.00	1	24.65	25.75	-1	1,795	-0.06%
2018/12/10	2	25.30	0	0.00	24.85	2	1,772	0.11%
2018/12/07	11	27.14	12	27.33	27.45	-1	1,673	-0.06%
2018/12/06	0	0.00	2	26.05	25.55	-2	1,568	-0.13%
2018/12/03	0	0.00	1	26.45	26.85	-1	1,576	-0.06%
2018/11/30	0	0.00	1	25.55	25.65	-1	1,510	-0.07%
2018/11/28	2	24.95	0	0.00	25.25	2	1,438	0.14%
2018/11/27	1	24.20	1	24.35	24.40	0	1,422	0.00%
2018/11/22	0	0.00	2	24.03	23.45	-2	1,496	-0.13%
2018/11/19	0	0.00	1	25.40	24.90	-1	1,609	-0.06%
2018/11/01	0	0.00	1	23.75	23.30	-1	1,669	-0.06%
2018/10/31	4	22.83	0	0.00	22.60	4	1,644	0.24%
2018/10/30	1	22.65	1	22.85	22.50	0	1,639	0.00%
2018/10/25	3	23.43	2	23.23	23.25	1	1,618	0.06%
2018/10/15	0	0.00	1	20.80	20.85	-1	1,564	-0.06%
2018/10/12	2	19.60	0	0.00	20.40	2	1,569	0.13%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/03	3	24.90	1	24.85	24.95	2	1,600	0.12%
2018/09/20	0	0.00	1	24.55	25.05	-1	1,684	-0.06%
2018/09/17	1	25.25	1	25.05	25.00	0	1,691	0.00%
2018/09/12	1	24.60	1	25.20	24.70	0	1,729	0.00%
2018/09/10	0	0.00	1	24.45	24.85	-1	1,741	-0.06%
2018/09/07	1	24.10	0	0.00	24.10	1	1,735	0.06%
2018/09/05	0	0.00	1	26.90	26.75	-1	1,698	-0.06%
2018/08/30	1	26.50	0	0.00	26.70	1	1,769	0.06%
2018/08/28	0	0.00	2	25.95	25.95	-2	1,816	-0.11%
2018/08/27	3	25.90	0	0.00	26.10	3	1,825	0.16%
2018/08/16	0	0.00	25	23.70	23.45	-25	1,728	-1.45%
2018/08/13	1	23.50	0	0.00	23.35	1	1,692	0.06%
2018/08/10	0	0.00	3	24.95	24.60	-3	1,641	-0.18%
2018/08/08	1	24.95	0	0.00	25.30	1	1,654	0.06%
2018/08/03	1	24.90	0	0.00	24.85	1	1,660	0.06%
2018/07/30	0	0.00	0	25.25	25.25	0	1,695	0.00%
2018/07/11	1	25.85	2	25.85	25.00	-1	2,201	-0.05%
2018/07/02	0	0.00	5	27.25	27.15	-5	2,785	-0.18%
2018/06/29	0	0.00	1	26.55	26.60	-1	2,918	-0.03%
2018/06/21	1	27.90	1	28.25	28.25	0	3,241	0.00%
2018/06/19	0	0.00	0	27.90	27.90	0	3,372	0.00%
2018/06/15	3	28.85	1	28.60	28.30	2	3,389	0.06%
2018/06/14	1	28.60	3	28.50	28.50	-2	3,359	-0.06%
2018/06/13	5	29.00	1	28.50	28.25	4	3,333	0.12%
2018/06/08	0	0.00	20	28.50	29.00	-20	3,360	-0.60%
2018/06/06	0	0.00	3	28.05	28.55	-3	3,365	-0.09%
2018/06/05	30	27.18	0	0.00	27.05	30	3,392	0.88%
2018/06/04	8	27.35	0	0.00	27.25	8	3,463	0.23%
2018/05/28	0	0.00	1	26.90	26.80	-1	3,554	-0.03%
2018/05/22	10	26.90	6	27.20	27.15	4	3,583	0.11%
2018/05/21	0	0.00	8	26.66	26.70	-8	3,584	-0.22%
2018/05/18	0	0.00	10	26.60	26.65	-10	3,667	-0.27%
2018/05/16	0	0.00	2	26.80	26.60	-2	3,705	-0.05%
2018/05/15	2	26.10	0	0.00	26.05	2	3,716	0.05%
2018/05/11	8	26.30	0	0.00	26.00	8	3,829	0.21%
2018/05/08	10	26.00	0	0.00	26.25	10	3,827	0.26%
2018/05/03	1	26.10	0	0.00	25.80	1	3,831	0.03%
2018/04/30	1	26.45	0	0.00	25.95	1	3,820	0.03%
2018/04/27	1	27.00	0	0.00	27.00	1	3,783	0.03%
2018/04/26	0	0.00	1	29.00	27.40	-1	3,796	-0.03%
2018/04/25	1	27.55	0	0.00	28.05	1	3,770	0.03%
2018/04/23	1	28.70	0	0.00	28.65	1	3,766	0.03%
2018/04/13	1	30.40	0	0.00	30.80	1	3,613	0.03%
2018/04/11	0	0.00	3	31.00	30.40	-3	3,870	-0.08%
2018/04/10	10	31.54	0	0.00	30.90	10	3,913	0.26%
2018/04/09	0	0.00	1	32.75	32.80	-1	3,788	-0.03%
2018/04/02	1	32.25	2	32.33	32.15	-1	3,569	-0.03%
2018/03/30	0	0.00	2	32.00	31.85	-2	3,369	-0.06%
2018/03/28	5	31.00	5	31.15	31.15	0	3,283	0.00%
2018/03/27	0	0.00	3	31.65	31.55	-3	3,359	-0.09%
2018/03/21	0	0.00	1	31.20	31.30	-1	3,614	-0.03%
2018/03/14	0	0.00	1	31.45	30.80	-1	3,789	-0.03%
2018/03/13	0	0.00	1	30.85	31.30	-1	3,722	-0.03%
2018/03/12	0	0.00	16	30.68	30.65	-16	3,695	-0.43%
2018/03/09	4	31.24	10	31.43	31.00	-6	3,693	-0.16%
2018/03/07	6	30.00	7	28.37	30.10	-1	3,560	-0.03%
2018/03/06	8	27.90	15	27.91	27.55	-7	3,476	-0.20%
2018/03/02	0	0.00	2	28.50	28.25	-2	3,619	-0.06%
2018/03/01	0	0.00	2	27.90	27.95	-2	3,644	-0.05%
2018/02/27	0	0.00	1	28.15	28.20	-1	3,700	-0.03%
2018/02/26	0	0.00	5	28.17	28.15	-5	3,745	-0.13%
2018/02/23	12	27.82	0	0.00	27.85	12	3,757	0.32%
2018/02/22	0	0.00	18	27.05	27.45	-18	3,836	-0.47%
2018/02/21	0	0.00	1	26.30	26.90	-1	3,983	-0.03%
2018/02/12	0	0.00	2	25.55	25.50	-2	3,980	-0.05%
2018/02/09	1	26.00	2	26.05	27.00	-1	3,929	-0.03%
2018/02/08	3	27.75	3	28.20	27.85	0	3,953	0.00%
2018/02/07	1	28.40	6	28.22	28.20	-5	4,026	-0.12%
2018/02/06	16	27.43	0	0.00	27.40	16	4,080	0.39%
2018/02/01	0	0.00	2	30.45	30.45	-2	4,371	-0.05%
2018/01/31	5	30.10	0	0.00	30.15	5	4,403	0.11%
2018/01/30	3	30.83	2	30.95	30.70	1	4,441	0.02%
2018/01/29	1	30.80	1	31.15	30.80	0	4,457	0.00%
2018/01/26	8	30.93	1	31.20	31.00	7	4,473	0.16%
2018/01/25	8	31.02	2	31.15	30.75	6	4,571	0.13%
2018/01/24	0	0.00	2	30.95	30.95	-2	4,694	-0.04%
2018/01/22	4	31.20	0	0.00	31.20	4	4,778	0.08%
2018/01/19	2	31.10	2	31.25	31.20	0	4,811	0.00%
2018/01/18	2	31.00	0	0.00	31.00	2	4,819	0.04%
2018/01/15	0	0.00	3	31.08	31.25	-3	4,839	-0.06%
2018/01/11	6	30.43	5	30.55	30.00	1	4,895	0.02%
2018/01/10	7	30.89	2	31.00	30.75	5	4,931	0.10%
2018/01/09	2	31.03	10	30.95	30.90	-8	4,960	-0.16%
2018/01/08	17	31.87	9	32.30	31.60	8	4,948	0.16%
2018/01/05	4	33.75	0	0.00	33.20	4	4,898	0.08%
2018/01/03	1	31.80	1	31.90	31.70	0	4,688	0.00%