敦泰 (3545)-日盛-台中券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.5
漲跌
▼0.7
漲幅
-0.82%
成交量
1,199張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－日盛-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-台中券商分點個股進出
日盛-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	12	83.11	41	83.39	83.00	-29	4,459	-0.65%
2023/03/31	0	77.70	0	0.00	77.50	0	4,214	0.00%
2023/03/30	1.1	78.07	0	0.00	77.50	1.1	4,218	0.03%
2023/03/29	7.1	77.63	3	77.67	77.10	4.1	4,226	0.10%
2023/03/28	0	0.00	13	79.19	78.80	-13	4,247	-0.31%
2023/03/27	10	78.50	0	0.00	78.50	10	4,226	0.24%
2023/03/24	10	77.70	11	78.38	78.50	-1	4,260	-0.02%
2023/03/23	0.1	77.58	0	0.00	77.50	0.1	4,255	0.00%
2023/03/22	0	79.60	0	0.00	78.80	0	4,202	0.00%
2023/03/21	42.1	82.36	18.5	82.48	80.90	23.6	4,105	0.58%
2023/03/20	5	77.56	7.2	78.68	81.00	-2.2	3,858	-0.06%
2023/03/17	0	75.60	0	0.00	76.00	0	3,720	0.00%
2023/03/16	0	74.40	3	74.73	74.60	-3	3,706	-0.08%
2023/03/15	0	0.00	5	76.50	74.70	-5	3,719	-0.13%
2023/03/14	15	74.99	10	75.52	74.80	5	3,704	0.14%
2023/03/13	12	73.33	12	75.10	76.30	0	3,722	0.00%
2023/03/10	19.1	74.09	20	74.52	74.20	-0.9	3,704	-0.02%
2023/03/09	1	77.10	10.3	76.77	76.30	-9.3	3,732	-0.25%
2023/03/07	9	76.00	10	75.90	76.10	-1	3,711	-0.03%
2023/03/06	1	76.20	10	76.37	75.80	-9	3,708	-0.24%
2023/03/03	5	75.10	4	76.20	75.00	1	3,693	0.03%
2023/03/02	9.1	75.17	3	75.07	74.70	6.1	3,712	0.17%
2023/03/01	11	76.36	8	76.34	76.90	3	3,645	0.08%
2023/02/24	11	72.69	10	72.30	71.90	1	3,589	0.03%
2023/02/23	1	74.57	6.2	74.15	74.20	-5.2	3,562	-0.14%
2023/02/22	20.1	73.78	5	76.00	73.20	15.1	3,597	0.42%
2023/02/21	10	76.78	8	77.29	77.00	2	3,620	0.06%
2023/02/20	5	74.22	0	0.00	75.20	5	3,691	0.14%
2023/02/17	35	74.05	36	73.80	74.00	-1	4,151	-0.02%
2023/02/16	4	72.45	12	71.50	72.60	-8	4,027	-0.20%
2023/02/15	2	68.14	0	0.00	68.60	2	4,068	0.05%
2023/02/14	9	69.80	3	70.60	69.50	6	4,204	0.14%
2023/02/13	0	69.60	0	0.00	70.30	0	4,815	0.00%
2023/02/10	0	69.80	0	0.00	69.50	0	5,014	0.00%
2023/02/09	0.1	70.69	0	0.00	70.50	0.1	5,118	0.00%
2023/02/08	0	0.00	1	71.70	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	6	70.55	70.70	-6	5,122	-0.12%
2023/02/06	0	70.50	0	0.00	68.80	0	5,101	0.00%
2023/02/02	0	0.00	4	70.25	70.30	-4	5,155	-0.08%
2023/01/31	1	66.30	1	66.60	66.90	0	5,197	0.00%
2023/01/30	0	0.00	18	64.67	65.50	-18	5,194	-0.35%
2023/01/17	3	62.60	3	63.40	62.60	0	5,189	0.00%
2023/01/16	0	0.00	2	62.50	62.60	-2	5,283	-0.04%
2023/01/13	9	62.73	3	64.40	62.40	6	5,404	0.11%
2023/01/10	3	63.50	3	64.00	63.40	0	5,919	0.00%
2023/01/06	3	62.43	3	62.93	63.70	0	6,035	0.00%
2023/01/05	3	61.80	1	62.80	61.80	2	5,979	0.03%
2023/01/04	9	62.33	8	62.83	62.20	1	5,993	0.02%
2023/01/03	30	62.46	56	62.37	62.60	-26	5,910	-0.44%
2022/12/28	5.4	59.25	0	0.00	58.20	5.4	5,845	0.09%
2022/12/27	1	61.40	1	60.40	59.80	0	5,866	0.00%
2022/12/26	3	58.70	1	58.60	58.70	2	5,817	0.03%
2022/12/23	0	0.00	3	59.20	59.40	-3	5,829	-0.05%
2022/12/21	0	0.00	1	56.90	56.60	-1	5,854	-0.02%
2022/12/20	7.1	56.56	0	0.00	56.50	7.1	5,857	0.12%
2022/12/19	0.1	59.40	2	59.60	59.50	-1.9	5,850	-0.03%
2022/12/16	4	60.70	0	0.00	60.50	4	5,835	0.07%
2022/12/15	5	62.74	0	0.00	62.60	5	5,786	0.09%
2022/12/13	12	62.60	0	0.00	62.50	12	5,747	0.21%
2022/12/09	1	63.70	0	0.00	63.70	1	5,724	0.02%
2022/12/08	0	0.00	1	64.30	64.00	-1	5,719	-0.02%
2022/12/07	0	0.00	0.1	66.60	64.30	-0.1	5,716	0.00%
2022/12/06	3.4	66.61	0	0.00	66.10	3.4	5,696	0.06%
2022/12/05	2	69.50	1	68.20	68.20	1	5,685	0.02%
2022/12/02	5.1	67.65	3	68.20	68.00	2.1	5,654	0.04%
2022/12/01	0.1	67.70	0	0.00	68.00	0.1	5,641	0.00%
2022/11/25	0	65.80	1	65.80	65.20	-1	5,617	-0.02%
2022/11/23	2	64.20	2	64.10	64.30	0	5,568	0.00%
2022/11/21	1.1	66.06	0	0.00	65.50	1.1	5,547	0.02%
2022/11/17	2	68.50	0	0.00	68.30	2	5,558	0.04%
2022/11/15	23	63.97	31	63.87	67.40	-8	5,320	-0.15%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	5	76.98	0	0.00	75.00	5	4,998	0.10%
2022/11/10	11	75.79	3	76.63	75.00	8	4,862	0.16%
2022/11/09	73.1	77.93	75	77.47	76.80	-1.9	4,819	-0.04%
2022/11/08	1	73.00	30	76.39	76.50	-29	4,351	-0.67%
2022/11/07	1	70.30	2	71.05	69.60	-1	4,334	-0.02%
2022/11/01	1	68.50	1	68.10	68.00	0	4,366	0.00%
2022/10/31	13	69.71	14	69.11	68.50	-1	4,354	-0.02%
2022/10/28	10	69.03	9	68.70	67.00	1	4,338	0.02%
2022/10/27	3	72.43	2	71.40	72.90	1	4,307	0.02%
2022/10/26	1	69.90	2	70.00	70.00	-1	4,326	-0.02%
2022/10/25	4	69.53	4	69.25	68.60	0	4,422	0.00%
2022/10/24	14	69.84	14	71.61	69.50	0	4,469	0.00%
2022/10/21	7	72.44	5	69.94	69.90	2	4,596	0.04%
2022/10/20	11	73.57	7	73.97	74.00	4	4,546	0.09%
2022/10/19	8	73.65	9	74.13	74.90	-1	4,500	-0.02%
2022/10/18	42	73.90	40	73.47	74.00	2	4,386	0.05%
2022/10/17	1	70.80	3	69.73	70.80	-2	4,107	-0.05%
2022/10/14	0	0.00	1	64.50	65.60	-1	3,981	-0.03%
2022/10/13	0	0.00	2	63.00	60.00	-2	4,016	-0.05%
2022/10/12	0	0.00	2	65.70	65.70	-2	4,029	-0.05%
2022/10/07	1	67.90	0	0.00	67.90	1	4,017	0.02%
2022/10/03	0	0.00	2	60.15	61.70	-2	4,018	-0.05%
2022/09/30	0	0.00	11	57.45	61.00	-11	4,083	-0.27%
2022/09/29	0.1	59.90	0	0.00	59.40	0.1	4,167	0.00%
2022/09/21	0	0.00	6	68.20	68.20	-6	4,466	-0.13%
2022/09/20	0	68.90	0	0.00	68.70	0	4,489	0.00%
2022/09/19	0	68.70	0	0.00	68.60	0	4,527	0.00%
2022/09/14	6	70.21	0	0.00	71.10	6	4,722	0.13%
2022/09/13	0	71.60	0	0.00	71.10	0	4,779	0.00%
2022/09/07	0.1	68.30	0	0.00	68.30	0.1	4,991	0.00%
2022/09/06	16	70.19	9	72.40	69.50	7	4,993	0.14%
2022/09/02	6	75.33	0	0.00	76.10	6	4,963	0.12%
2022/09/01	1	75.24	2	75.15	75.10	-1	4,958	-0.02%
2022/08/31	10	77.10	1	76.80	77.00	9	4,952	0.18%
2022/08/30	1	75.20	0	0.00	74.90	1	4,964	0.02%
2022/08/29	8	74.97	0	0.00	74.30	8	4,984	0.16%
2022/08/25	0.1	78.41	0	0.00	78.10	0.1	5,040	0.00%
2022/08/24	1	78.20	0	0.00	78.00	1	5,252	0.02%
2022/08/23	0	76.40	1	76.90	76.60	-1	5,210	-0.02%
2022/08/22	1	78.48	0	0.00	77.80	1	5,185	0.02%
2022/08/19	0	78.80	1	78.10	77.90	-1	5,145	-0.02%
2022/08/18	2	77.60	2	73.90	77.80	0	5,075	0.00%
2022/08/17	2	75.80	1	75.00	75.10	1	4,915	0.02%
2022/08/16	3	77.16	1	76.00	76.00	2	4,912	0.04%
2022/08/15	3	78.37	2	77.30	78.50	1	4,862	0.02%
2022/08/12	2	73.54	5	75.54	75.20	-3	4,746	-0.06%
2022/08/11	0	70.50	0	0.00	70.80	0	4,603	0.00%
2022/08/05	1	66.80	1	67.40	67.30	0	4,483	0.00%
2022/08/04	3	65.67	0	0.00	66.70	3	4,484	0.07%
2022/08/02	0.2	68.20	0	0.00	66.60	0.2	4,450	0.00%
2022/08/01	9	70.20	6	69.97	69.90	3	4,395	0.07%
2022/07/29	0	75.00	2	74.85	74.10	-2	4,285	-0.05%
2022/07/28	8.2	78.85	3	77.20	76.60	5.2	4,233	0.12%
2022/07/26	2	96.49	0	0.00	96.20	2	4,018	0.05%
2022/07/25	1	100.01	0	0.00	99.00	1	4,036	0.03%
2022/07/22	1.1	103.81	1	102.00	101.50	0.1	4,072	0.00%
2022/07/21	2	100.50	24.1	101.92	102.50	-22.1	4,139	-0.53%
2022/07/20	3	100.99	0.2	101.25	101.00	2.8	4,284	0.07%
2022/07/19	3	98.16	9	97.33	98.60	-6	4,288	-0.14%
2022/07/18	9	95.49	1.1	93.46	95.60	7.9	4,245	0.19%
2022/07/15	0	0.00	1	91.20	92.10	-1	4,259	-0.02%
2022/07/14	0	0.00	2	90.85	91.00	-2	4,246	-0.05%
2022/07/13	1	89.59	0	0.00	89.30	1	4,230	0.02%
2022/07/12	0.1	86.80	0	0.00	86.60	0.1	4,242	0.00%
2022/07/11	1	91.30	0.1	90.20	90.00	0.9	4,267	0.02%
2022/07/06	1	87.10	1	87.80	86.20	0	4,143	0.00%
2022/07/05	0	85.40	0	0.00	86.50	0	4,142	0.00%
2022/07/04	3	85.17	3	84.23	83.70	0	4,137	0.00%
2022/07/01	6.2	88.06	12	84.73	81.90	-5.8	4,170	-0.14%
2022/06/29	6.1	92.54	6	94.17	93.80	0.1	4,020	0.00%
2022/06/28	1	94.65	1	95.10	94.70	0	3,986	0.00%
2022/06/27	1	97.50	1	96.10	97.10	0	3,975	0.00%
2022/06/24	8	92.55	8	93.58	93.70	0	3,952	0.00%
2022/06/23	6.1	91.87	6.1	92.10	91.70	0	3,908	0.00%
2022/06/22	1	97.20	3	93.97	91.70	-2	3,866	-0.05%
2022/06/21	2	96.65	1	95.80	97.50	1	3,801	0.03%
2022/06/20	5.1	95.31	3	96.53	93.60	2.1	3,775	0.06%
2022/06/17	2	102.98	2	102.50	102.00	0	3,668	0.00%
2022/06/16	1	107.00	0	0.00	107.00	1	3,615	0.03%
2022/06/15	1	116.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	2	115.25	116.00	-2	3,636	-0.05%
2022/06/13	0	0.00	5	115.50	115.00	-5	3,650	-0.14%
2022/06/10	0	0.00	0.2	118.00	118.00	-0.2	3,665	-0.01%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	1	119.50	1	123.00	118.50	0	3,680	0.00%
2022/06/02	2	119.50	0	0.00	119.00	2	3,742	0.05%
2022/06/01	17	122.50	17	122.38	121.00	0	3,709	0.00%
2022/05/31	0	115.00	1	115.50	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	1	112.00	0	0.00	111.50	1	3,558	0.03%
2022/05/25	0	0.00	1	110.50	110.00	-1	3,758	-0.03%
2022/05/24	4.2	110.36	5	109.90	109.50	-0.8	4,117	-0.02%
2022/05/23	1	114.50	0	0.00	113.00	1	4,198	0.02%
2022/05/20	1	116.50	0	0.00	115.50	1	4,183	0.02%
2022/05/19	1	115.50	0	0.00	118.50	1	4,166	0.02%
2022/05/18	0	0.00	1	119.00	118.50	-1	4,147	-0.02%
2022/05/16	1	115.99	1	116.00	113.00	0	4,113	0.00%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/11	1	115.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	1	112.00	1	114.00	117.50	0	4,182	0.00%
2022/05/09	1	116.00	0	0.00	113.00	1	4,171	0.02%
2022/05/05	2	119.99	2	121.25	119.50	0	4,177	0.00%
2022/05/03	1	114.56	1	117.00	117.00	0	4,139	0.00%
2022/04/29	1	116.00	1	119.00	116.00	0	4,183	0.00%
2022/04/28	4.1	115.34	2	116.50	115.50	2.1	4,171	0.05%
2022/04/27	5	113.10	4	114.63	116.00	1	4,117	0.02%
2022/04/26	9.3	121.34	9	121.00	119.00	0.3	4,020	0.01%
2022/04/25	4.1	116.39	6	117.25	118.50	-1.9	3,885	-0.05%
2022/04/22	5	121.50	5	123.00	122.00	0	3,870	0.00%
2022/04/21	3	124.67	1	124.51	125.50	2	3,937	0.05%
2022/04/20	0	121.50	0	122.17	122.50	0	3,919	0.00%
2022/04/19	0	122.50	0	0.00	121.00	0	4,027	0.00%
2022/04/18	1	122.50	5	123.10	122.50	-4	4,064	-0.10%
2022/04/15	1.1	123.71	2	123.50	122.50	-0.9	4,097	-0.02%
2022/04/14	0	129.50	0.1	129.50	129.00	-0.1	4,152	0.00%
2022/04/13	2	127.98	3	128.00	128.50	-1	4,267	-0.02%
2022/04/12	0	126.50	1.2	126.15	128.00	-1.1	4,364	-0.03%
2022/04/11	0	0.00	3.8	128.12	126.00	-3.8	4,512	-0.08%
2022/04/08	0	0.00	0.6	133.00	131.00	-0.6	4,545	-0.01%
2022/04/07	6.2	136.68	2.4	136.00	131.00	3.8	4,502	0.08%
2022/04/01	1	145.00	0	0.00	145.00	1	4,538	0.02%
2022/03/31	0	0.00	0.2	147.63	146.00	-0.2	4,634	0.00%
2022/03/30	0	0.00	1.5	149.24	148.00	-1.5	4,706	-0.03%
2022/03/29	1	147.01	1.4	148.26	148.00	-0.3	4,718	-0.01%
2022/03/28	1.3	146.90	2	147.00	147.00	-0.8	4,760	-0.02%
2022/03/25	0.3	150.81	0	0.00	149.50	0.3	4,806	0.01%
2022/03/24	1.2	151.00	0	0.00	152.00	1.2	4,901	0.02%
2022/03/23	0	0.00	1.3	150.06	151.50	-1.3	4,982	-0.03%
2022/03/22	0.1	149.00	1	147.50	148.00	-1	5,150	-0.02%
2022/03/21	1.5	151.64	1	152.50	150.00	0.5	5,207	0.01%
2022/03/18	0	0.00	1	149.00	149.00	-1	5,238	-0.02%
2022/03/17	2	148.25	1	149.00	148.00	1	5,245	0.02%
2022/03/16	1	144.97	1	147.00	145.00	0	5,277	0.00%
2022/03/15	0	0.00	1.3	144.62	144.00	-1.3	5,332	-0.02%
2022/03/14	0	0.00	2	147.00	148.00	-2	5,398	-0.04%
2022/03/11	2	144.75	0	0.00	145.00	2	5,615	0.04%
2022/03/10	4.1	148.12	5	148.70	148.00	-0.9	5,715	-0.02%
2022/03/09	5	145.50	3	145.00	146.00	2	5,782	0.03%
2022/03/08	6.1	144.81	2.5	145.71	142.50	3.6	5,897	0.06%
2022/03/07	14	147.57	2	149.00	147.00	12	5,927	0.20%
2022/03/04	1	155.00	1	153.50	153.00	0	5,994	0.00%
2022/03/03	1	156.50	10	157.00	156.00	-9	6,127	-0.15%
2022/03/02	1	156.00	1	156.50	156.50	0	6,211	0.00%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	9	156.94	7	156.51	152.00	2	6,280	0.03%
2022/02/24	28.2	156.61	23	156.35	156.00	5.2	6,265	0.08%
2022/02/23	18	154.83	17	153.94	154.50	1	6,083	0.02%
2022/02/22	2	145.49	0	0.00	146.00	2	6,358	0.03%
2022/02/21	0	150.00	0	0.00	149.50	0	7,504	0.00%
2022/02/18	10	148.00	0	0.00	150.00	10	8,235	0.12%
2022/02/17	0	149.50	0	0.00	149.50	0	8,303	0.00%
2022/02/16	0	0.00	1	148.50	147.50	-1	8,404	-0.01%
2022/02/15	5	146.80	2	146.50	146.00	3	8,455	0.04%
2022/02/11	1	153.50	0	0.00	152.50	1	8,516	0.01%
2022/02/10	2.1	153.08	2	153.50	153.50	0.1	8,699	0.00%
2022/02/09	2	154.75	3	155.83	156.50	-1	8,765	-0.01%
2022/02/08	0	0.00	1	152.00	153.00	-1	8,868	-0.01%
2022/02/07	11	146.41	12	144.08	146.50	-1	8,910	-0.01%
2022/01/26	3	144.84	1	146.00	145.50	2	8,992	0.02%
2022/01/25	6	145.58	5.1	147.51	145.00	0.9	9,153	0.01%
2022/01/24	2	144.55	0	0.00	149.50	2	9,426	0.02%
2022/01/21	2	149.50	0	0.00	149.50	2	9,663	0.02%
2022/01/20	0.1	154.00	0	0.00	154.00	0.1	10,078	0.00%
2022/01/19	1	155.00	2	155.75	155.00	-1	10,230	-0.01%
2022/01/18	9	157.28	8	158.25	155.50	1	10,457	0.01%
2022/01/17	1	157.50	1	156.50	157.50	0	10,516	0.00%
2022/01/14	1.1	149.98	0	0.00	152.00	1.1	10,633	0.01%
2022/01/13	0	155.50	0	0.00	155.00	0	11,031	0.00%
2022/01/12	5.2	156.84	3	157.00	156.00	2.2	11,081	0.02%
2022/01/11	22.1	159.12	16	159.09	159.00	6.1	11,147	0.05%
2022/01/10	20	161.23	10	161.00	163.50	10	11,206	0.09%
2022/01/07	4	159.25	1	159.00	159.00	3	11,373	0.03%
2022/01/06	4	163.00	0	0.00	163.00	4	11,458	0.03%
2022/01/05	6.1	168.16	18.2	168.47	167.50	-12.1	11,517	-0.10%
2022/01/04	5	174.90	3.1	174.23	172.50	1.9	11,520	0.02%
2022/01/03	14.2	175.54	4	174.99	176.50	10.2	11,503	0.09%
2021/12/29	1	171.50	4	171.25	171.00	-3	11,897	-0.03%
2021/12/28	13	171.54	15	173.00	171.00	-2	12,314	-0.02%
2021/12/27	0.1	167.00	23	168.48	173.00	-22.9	12,392	-0.19%
2021/12/24	9.1	168.18	7.2	172.69	167.50	1.9	12,543	0.02%
2021/12/23	1.1	171.00	1	171.50	170.50	0.1	12,641	0.00%
2021/12/22	2.1	172.76	0	0.00	171.00	2.1	12,757	0.02%
2021/12/21	1	172.00	3	172.50	172.50	-2	12,817	-0.02%
2021/12/20	6	171.67	10	172.35	170.50	-4	12,865	-0.03%
2021/12/17	16	170.91	9	171.44	170.00	7	12,878	0.05%
2021/12/16	22	172.11	25	173.24	173.00	-3	12,975	-0.02%
2021/12/15	1	167.50	4.1	168.84	167.50	-3.1	12,895	-0.02%
2021/12/14	37.1	160.54	35	162.49	160.50	2.1	12,907	0.02%
2021/12/13	1	167.00	4	166.00	167.00	-3	12,940	-0.02%
2021/12/10	1	165.00	15	165.87	165.50	-14	13,087	-0.11%
2021/12/09	5.1	170.21	5	169.60	169.00	0.1	13,075	0.00%
2021/12/08	3	173.50	2	173.25	173.00	1	13,121	0.01%
2021/12/07	15	175.60	7	174.29	173.00	8	13,391	0.06%
2021/12/06	3	172.50	5	172.50	172.50	-2	13,493	-0.01%
2021/12/03	11	169.68	12	169.92	170.50	-1	13,607	-0.01%
2021/12/02	41	169.40	25	170.64	166.50	16	13,776	0.12%
2021/12/01	3	168.50	7	168.86	169.50	-4	14,020	-0.03%
2021/11/30	16	167.28	8	167.25	166.00	8	14,345	0.06%
2021/11/29	4	161.88	5	158.50	163.50	-1	14,557	-0.01%
2021/11/26	23	167.41	23	168.63	162.50	0	14,708	0.00%
2021/11/25	6	169.83	11	169.50	168.00	-5	15,011	-0.03%
2021/11/24	1	167.03	39	167.03	169.00	-38	15,081	-0.25%
2021/11/23	17.1	169.94	51.5	171.30	169.00	-34.3	15,233	-0.23%
2021/11/22	3	175.50	3	175.50	176.50	0	15,337	0.00%
2021/11/19	20	174.23	16	174.78	172.50	4	15,709	0.03%
2021/11/18	199.4	179.32	143.1	179.74	173.50	56.3	15,879	0.35%	大買/大賣/
2021/11/17	23.2	164.14	40.2	165.15	171.50	-17	15,099	-0.11%
2021/11/16	30	157.25	25	156.56	156.00	5	14,940	0.03%
2021/11/15	44.3	158.54	29	157.19	156.50	15.3	15,536	0.10%
2021/11/12	30	155.78	27	154.78	155.00	3	16,770	0.02%
2021/11/11	1	151.06	2.2	153.23	154.50	-1.2	16,996	-0.01%
2021/11/10	12	152.54	12	153.46	152.50	0	17,198	0.00%
2021/11/09	138	156.38	133	157.00	155.50	5	17,489	0.03%	大買/大賣/
2021/11/08	35	150.11	17	151.97	152.00	18	17,513	0.10%
2021/11/05	5	148.70	5	147.80	148.50	0	17,807	0.00%
2021/11/04	5.1	145.78	2	145.75	144.50	3.1	18,007	0.02%
2021/11/03	13	146.38	5	146.60	148.50	8	18,247	0.04%
2021/11/02	6.1	146.33	21	150.14	144.00	-14.9	18,473	-0.08%
2021/11/01	11.1	151.68	9	151.28	150.00	2.1	18,641	0.01%
2021/10/29	19	164.47	13	161.81	160.00	6	18,846	0.03%
2021/10/28	126.4	164.79	134	166.06	164.00	-7.7	19,154	-0.04%	大買/大賣/
2021/10/27	6.1	157.84	6	156.75	158.50	0.1	19,858	0.00%
2021/10/26	6	154.50	3	153.00	152.50	3	20,775	0.01%
2021/10/25	8.1	146.37	3	147.00	149.00	5.1	21,535	0.02%
2021/10/22	20	148.50	16	147.97	148.00	4	22,191	0.02%
2021/10/21	29.2	156.21	27	155.74	151.00	2.2	22,793	0.01%
2021/10/20	3	146.67	20	146.75	147.00	-17	23,424	-0.07%
2021/10/19	10	144.55	6	145.17	145.50	4	24,926	0.02%
2021/10/15	22	141.88	2	141.00	141.00	20	25,649	0.08%
2021/10/14	2	136.47	2	135.50	139.00	0	25,598	0.00%
2021/10/13	23	134.04	24	136.46	134.00	-1	25,541	0.00%
2021/10/12	7	142.50	6	139.42	139.00	1	25,547	0.00%
2021/10/08	13	145.43	13	144.31	145.00	0	25,639	0.00%
2021/10/07	2.3	145.27	2	144.25	147.00	0.3	25,668	0.00%
2021/10/06	11	141.55	10	144.20	140.00	1	25,703	0.00%
2021/10/05	20	146.40	19	144.08	150.50	1	25,490	0.00%
2021/10/04	1.1	142.27	13	143.19	139.50	-11.9	25,173	-0.05%
2021/10/01	16.3	149.55	6	151.83	148.50	10.3	25,123	0.04%
2021/09/30	13	155.15	10	153.25	155.00	3	25,106	0.01%
2021/09/29	13.1	154.81	9	155.39	153.50	4.1	25,212	0.02%
2021/09/28	27	163.35	22	165.48	162.00	5	25,688	0.02%
2021/09/27	6	166.58	7	167.57	168.00	-1	25,883	0.00%
2021/09/24	13	165.08	19	164.53	164.00	-6	26,181	-0.02%
2021/09/23	27.3	160.55	35	160.19	161.00	-7.7	26,339	-0.03%
2021/09/22	11	160.96	8	160.50	160.50	3	26,604	0.01%
2021/09/17	10	166.50	10	167.75	169.50	0	26,950	0.00%
2021/09/16	3	167.50	0	0.00	165.50	3	27,110	0.01%
2021/09/15	14.6	166.70	6.1	167.52	165.00	8.5	27,266	0.03%
2021/09/14	1	177.00	2	177.00	176.50	-1	27,647	0.00%
2021/09/13	12	178.04	2	180.50	175.00	10	28,072	0.04%
2021/09/10	6	185.07	6	184.50	179.00	0	28,528	0.00%
2021/09/09	55	177.30	61	178.19	179.50	-6	28,530	-0.02%
2021/09/08	54.1	171.84	58	172.60	169.00	-3.9	28,671	-0.01%
2021/09/07	35	176.13	22	177.48	176.50	13	29,141	0.04%
2021/09/06	19.2	174.64	15.4	174.72	174.50	3.8	29,420	0.01%
2021/09/03	18.1	184.39	21.1	184.84	180.50	-3	29,785	-0.01%
2021/09/02	51	188.33	45.6	189.52	186.00	5.4	30,498	0.02%
2021/09/01	12	194.50	5	193.70	195.50	7	31,476	0.02%
2021/08/31	24.4	193.77	25	193.26	191.50	-0.6	32,096	0.00%
2021/08/30	17	189.94	18	190.03	189.00	-1	32,647	0.00%
2021/08/27	10.1	190.98	10	187.80	190.50	0.1	33,242	0.00%
2021/08/26	7	191.00	9	190.72	190.50	-2	34,115	-0.01%
2021/08/25	28.4	190.80	24	187.02	193.50	4.4	35,424	0.01%
2021/08/24	38	193.99	39	196.94	190.00	-1	35,921	0.00%
2021/08/23	11.2	202.75	18	201.64	202.00	-6.8	36,217	-0.02%
2021/08/20	13.1	192.39	17	192.94	190.50	-4	36,492	-0.01%
2021/08/19	49	200.47	107	197.35	189.50	-58	36,702	-0.16%	大賣/
2021/08/18	52.3	198.54	31.3	199.75	208.00	21	36,877	0.06%
2021/08/17	25	212.50	26	218.37	207.50	-1	37,064	0.00%
2021/08/16	19	222.87	13.1	220.19	221.00	5.9	37,988	0.02%
2021/08/13	11	231.90	6	232.80	224.00	5	38,240	0.01%
2021/08/12	6	236.50	4	238.00	236.50	2	38,758	0.01%
2021/08/11	22.2	241.86	24	244.94	237.00	-1.8	39,687	0.00%
2021/08/10	8	253.13	92	250.48	248.50	-84	39,841	-0.21%
2021/08/09	22	255.89	41	262.50	252.00	-19	40,193	-0.05%
2021/08/06	5	266.40	5	267.20	269.50	0	41,121	0.00%
2021/08/05	29.1	268.59	47	268.82	265.50	-17.9	41,868	-0.04%
2021/08/04	32	276.56	36	276.90	274.00	-4	42,818	-0.01%
2021/08/03	110	284.84	42	285.45	282.50	68	42,779	0.16%	大買/
2021/08/02	204	286.44	102.2	287.96	280.00	101.8	42,832	0.24%	大買/大賣/鉅額交易
2021/07/30	104	282.12	112.2	283.00	276.50	-8.1	42,231	-0.02%	大買/大賣/
2021/07/29	35	264.17	35	261.87	275.00	0	41,722	0.00%
2021/07/28	23	270.48	39.1	273.94	261.00	-16.1	41,284	-0.04%
2021/07/27	95.1	283.14	71	281.51	290.00	24.1	41,322	0.06%
2021/07/26	172	282.44	180.2	283.12	276.00	-8.2	40,993	-0.02%	大買/大賣/
2021/07/23	56.4	262.96	49.3	264.58	270.50	7.1	40,197	0.02%
2021/07/22	54	243.88	85.1	242.72	246.00	-31.1	39,107	-0.08%
2021/07/21	16	219.97	11	223.82	224.00	5	38,837	0.01%
2021/07/20	13	217.46	12.3	217.77	214.00	0.7	39,098	0.00%
2021/07/19	6	227.42	9	226.78	226.00	-3	39,414	-0.01%
2021/07/16	5	223.50	7	225.64	225.50	-2	39,721	-0.01%
2021/07/15	9.2	218.87	6	221.83	224.50	3.2	40,297	0.01%
2021/07/14	41	214.01	43.1	205.60	215.50	-2.1	41,013	-0.01%
2021/07/13	11.2	220.76	6.1	216.96	210.00	5.1	41,311	0.01%
2021/07/12	1	223.50	2	224.25	221.00	-1	42,235	0.00%
2021/07/09	16	221.97	15	221.20	220.50	1	43,038	0.00%
2021/07/08	15.2	226.79	6	226.67	225.00	9.2	43,962	0.02%
2021/07/07	18	226.94	9	227.33	224.00	9	44,613	0.02%
2021/07/06	57	231.90	47.2	231.99	231.00	9.8	45,041	0.02%
2021/07/05	35.1	240.06	57	236.69	238.50	-21.9	45,758	-0.05%
2021/07/02	18	227.95	13.1	227.55	228.00	4.9	45,754	0.01%
2021/07/01	25	227.28	30	226.95	222.00	-5	45,948	-0.01%
2021/06/30	51.1	225.04	48	224.10	226.00	3.1	46,289	0.01%
2021/06/29	31.2	227.61	27	228.28	219.00	4.2	46,999	0.01%
2021/06/28	20.2	228.44	23	228.20	233.00	-2.8	46,737	-0.01%
2021/06/25	11	221.91	17	220.68	220.00	-6	46,470	-0.01%
2021/06/24	13	216.85	13	219.00	217.00	0	46,369	0.00%
2021/06/23	31	221.77	36	222.29	217.50	-5	46,246	-0.01%
2021/06/22	12	215.33	11	215.00	212.50	1	45,753	0.00%
2021/06/21	32.5	214.21	22	214.09	208.00	10.5	45,360	0.02%
2021/06/18	16	225.13	23	226.35	222.50	-7	44,912	-0.02%
2021/06/17	39	226.19	35	226.17	228.50	4	44,681	0.01%
2021/06/16	48.2	230.06	49.5	231.76	223.00	-1.4	44,410	0.00%
2021/06/15	32.3	244.48	71	244.92	242.50	-38.7	43,982	-0.09%
2021/06/11	132.1	241.09	95.5	243.58	241.00	36.6	44,896	0.08%	大買/
2021/06/10	90.4	246.27	100	247.17	240.00	-9.6	44,973	-0.02%
2021/06/09	116.2	242.30	84.4	242.30	248.00	31.8	44,862	0.07%	大買/
2021/06/08	35.2	240.35	54.5	239.57	230.50	-19.3	44,752	-0.04%
2021/06/07	51	234.36	49	228.64	238.00	2	44,289	0.00%
2021/06/04	63.3	230.00	84	230.43	226.50	-20.7	43,743	-0.05%
2021/06/03	254.2	227.13	225	224.10	230.00	29.2	43,243	0.07%	大買/大賣/
2021/06/02	193.3	226.06	202.2	227.87	216.00	-8.9	42,269	-0.02%	大買/大賣/
2021/06/01	41	227.50	122.6	227.40	232.50	-81.5	40,906	-0.20%	大賣/
2021/05/31	175	210.10	95.3	204.76	211.50	79.7	39,973	0.20%	大買/
2021/05/28	97.5	201.66	112	203.52	199.50	-14.5	39,364	-0.04%	大賣/
2021/05/27	71.5	197.45	69	197.09	200.00	2.5	39,070	0.01%
2021/05/26	118	197.83	135.2	198.62	192.50	-17.2	38,520	-0.04%	大買/大賣/
2021/05/25	105	201.55	135.6	198.89	199.50	-30.6	37,898	-0.08%	大買/大賣/
2021/05/24	161	185.04	114	182.55	190.00	47	36,643	0.13%	大買/大賣/
2021/05/21	65.1	171.54	68	172.71	176.00	-2.9	35,838	-0.01%
2021/05/20	126.1	175.07	106	174.43	169.00	20.1	35,635	0.06%	大買/大賣/
2021/05/19	113.1	172.73	121	173.00	179.00	-7.9	35,152	-0.02%	大買/大賣/
2021/05/18	41	157.41	45	158.59	163.00	-4	34,334	-0.01%
2021/05/17	65	156.85	52	158.15	148.50	13	34,113	0.04%
2021/05/14	97.4	178.75	126.1	178.33	164.50	-28.7	33,842	-0.08%	大賣/
2021/05/13	149	166.64	127	166.60	171.00	22	32,760	0.07%	大買/大賣/
2021/05/12	179.1	161.06	171	160.51	161.00	8.1	31,940	0.03%	大買/大賣/
2021/05/11	37.5	167.01	27	168.09	162.50	10.5	30,804	0.03%
2021/05/10	40	185.26	61	188.25	180.50	-21	30,623	-0.07%
2021/05/07	45	181.97	25	181.40	183.00	20	30,225	0.07%
2021/05/06	91.1	175.21	90	174.41	171.00	1.1	29,853	0.00%
2021/05/05	52.1	183.67	43	183.90	172.50	9.1	29,380	0.03%
2021/05/04	51	176.90	55.2	178.64	191.50	-4.1	29,111	-0.01%
2021/05/03	16.7	191.54	33	185.23	179.50	-16.3	28,545	-0.06%
2021/04/29	6	201.25	8	200.75	199.00	-2	28,395	-0.01%
2021/04/28	48.6	204.48	22.4	204.22	201.00	26.2	28,586	0.09%
2021/04/27	22	201.16	36.3	201.05	195.50	-14.3	28,353	-0.05%
2021/04/26	89	195.43	70.1	196.53	196.50	18.9	28,220	0.07%
2021/04/23	15.2	187.26	23	186.65	193.50	-7.8	28,108	-0.03%
2021/04/22	6	181.75	10	182.70	176.00	-4	28,446	-0.01%
2021/04/21	58	173.21	64	173.94	179.00	-6	28,387	-0.02%
2021/04/20	76.2	198.27	53	198.06	182.00	23.2	27,900	0.08%
2021/04/19	28.3	202.45	30	201.53	198.50	-1.7	27,235	-0.01%
2021/04/16	158	230.32	166	231.14	220.50	-8	27,122	-0.03%	大買/大賣/
2021/04/15	164	210.61	162.1	212.76	220.00	1.9	26,314	0.01%	大買/大賣/
2021/04/14	73	200.03	77.3	197.57	200.00	-4.3	25,679	-0.02%
2021/04/13	87.1	211.21	83	210.22	202.50	4.1	24,924	0.02%
2021/04/12	76.1	213.85	62	211.68	202.50	14.1	24,342	0.06%
2021/04/09	139.2	236.34	132.3	234.32	225.00	6.9	23,930	0.03%	大買/大賣/
2021/04/08	60.1	232.61	70	231.28	236.50	-10	23,464	-0.04%
2021/04/07	64.1	216.07	62	215.68	215.00	2.1	23,107	0.01%
2021/04/06	80.4	214.22	74	215.46	218.50	6.4	22,891	0.03%
2021/04/01	124	189.21	128.3	188.64	199.00	-4.3	22,675	-0.02%	大買/大賣/
2021/03/31	20.3	186.44	1	181.00	181.00	19.3	22,011	0.09%
2021/03/30	10	176.55	8	184.56	183.50	2	22,479	0.01%
2021/03/29	4	171.88	5	174.00	174.00	-1	22,643	0.00%
2021/03/26	1	157.63	5	154.80	158.50	-4	23,226	-0.02%
2021/03/25	5	145.30	6	144.67	144.50	-1	23,434	0.00%
2021/03/24	5	151.60	5	148.70	148.00	0	23,608	0.00%
2021/03/23	6	150.67	0	0.00	152.00	6	23,801	0.03%
2021/03/22	12	157.75	10	154.10	154.00	2	24,108	0.01%
2021/03/19	12	154.21	6	162.00	159.00	6	24,041	0.02%
2021/03/18	1	144.50	10	149.70	152.50	-9	23,912	-0.04%
2021/03/17	109	144.46	104	141.88	139.00	5	23,843	0.02%	大買/大賣/
2021/03/16	76	146.12	85.1	145.70	148.50	-9.1	22,616	-0.04%
2021/03/15	88	132.82	93.1	130.35	135.00	-5.1	21,961	-0.02%
2021/03/12	161.1	119.05	165.1	119.78	123.00	-4	21,016	-0.02%	大買/大賣/
2021/03/11	13	105.08	26	108.69	112.00	-13	19,953	-0.07%
2021/03/10	11	104.05	13	104.73	102.00	-2	19,630	-0.01%
2021/03/09	20	98.69	28	97.58	100.00	-8	19,296	-0.04%
2021/03/08	23	100.74	32	101.02	96.10	-9	19,365	-0.05%
2021/03/05	31	99.57	8	99.44	99.20	23	19,397	0.12%
2021/03/04	1	101.50	10	101.25	101.50	-9	19,409	-0.05%
2021/03/03	9	101.56	15	100.83	101.00	-6	19,427	-0.03%
2021/03/02	7	105.21	14	105.25	104.50	-7	19,354	-0.04%
2021/02/26	24	101.58	9	100.42	99.80	15	19,082	0.08%
2021/02/25	13	105.54	22	103.41	101.00	-9	18,950	-0.05%
2021/02/24	18.1	112.80	15	108.43	106.50	3.1	18,832	0.02%
2021/02/23	26	111.38	31.2	111.62	113.50	-5.2	18,669	-0.03%
2021/02/22	23	106.46	19	107.37	109.00	4	18,470	0.02%
2021/02/19	26	102.50	39	100.91	99.70	-13	18,188	-0.07%
2021/02/18	30.2	97.35	28	97.43	99.30	2.2	17,890	0.01%
2021/02/17	19	93.90	5	94.48	94.80	14	17,744	0.08%
2021/02/05	81	87.63	76	87.33	88.30	5	17,606	0.03%
2021/02/04	34	83.34	30	84.53	83.10	4	17,491	0.02%
2021/02/03	54	84.40	55	84.24	83.60	-1	17,453	-0.01%
2021/02/02	50	82.79	44	82.73	81.90	6	17,654	0.03%
2021/02/01	41	82.52	29	81.86	81.60	12	17,735	0.07%
2021/01/29	19	86.12	24	88.20	84.00	-5	17,492	-0.03%
2021/01/28	27	89.96	36	90.75	88.40	-9	17,286	-0.05%
2021/01/27	31	91.49	23	92.22	90.80	8	17,175	0.05%
2021/01/26	14	92.56	44	92.54	90.80	-30	17,215	-0.17%
2021/01/25	18	98.29	32	97.63	95.60	-14	16,996	-0.08%
2021/01/22	11.9	100.83	4	100.50	101.00	7.9	17,006	0.05%
2021/01/21	40	96.52	31	97.13	97.90	9	16,945	0.05%
2021/01/20	42	105.14	19	100.84	98.60	23	16,813	0.14%
2021/01/19	24	110.13	21	108.90	109.50	3	16,898	0.02%
2021/01/18	34	108.46	26	109.13	108.50	8	16,782	0.05%
2021/01/15	75	110.24	77.1	110.01	110.50	-2.1	16,420	-0.01%
2021/01/14	21	103.83	23	103.93	106.00	-2	15,638	-0.01%
2021/01/13	17	95.94	10	97.72	96.60	7	15,309	0.05%
2021/01/12	13	96.75	4	93.50	93.50	9	15,066	0.06%
2021/01/11	4	98.58	10	98.48	98.00	-6	14,830	-0.04%
2021/01/08	4	92.40	4	92.90	92.90	0	14,485	0.00%
2021/01/07	11	87.65	11	88.69	91.90	0	14,161	0.00%
2021/01/06	35	90.51	39	90.34	86.10	-4	13,867	-0.03%
2021/01/05	9	88.07	20	88.59	87.90	-11	13,629	-0.08%
2021/01/04	9	91.41	6	93.50	90.70	3	13,423	0.02%
2020/12/31	56	97.57	49	96.54	93.50	7	13,225	0.05%
2020/12/30	27	96.87	24	95.99	95.10	3	12,730	0.02%
2020/12/29	34	98.90	33	96.95	95.50	1	12,492	0.01%
2020/12/28	13	99.32	17.3	97.67	99.00	-4.3	12,246	-0.04%
2020/12/25	23	89.78	32	89.18	91.50	-9	11,791	-0.08%
2020/12/24	43	86.61	41	86.76	87.50	2	11,465	0.02%
2020/12/23	19	80.07	11.8	82.61	85.00	7.2	10,799	0.07%
2020/12/22	17	81.04	24	80.38	77.50	-7	10,442	-0.07%
2020/12/21	1	76.10	2.5	77.91	80.80	-1.5	9,725	-0.01%
2020/12/18	19	72.34	21	72.46	73.50	-2	9,411	-0.02%
2020/12/17	7	71.56	13	70.64	72.20	-6	9,180	-0.07%
2020/12/16	20	68.82	16.8	69.59	68.40	3.2	8,966	0.04%
2020/12/15	5	69.94	4	69.40	67.70	1	8,530	0.01%
2020/12/14	15	69.29	3	69.70	68.50	12	8,452	0.14%
2020/12/11	6	68.53	5	69.70	68.70	1	8,405	0.01%
2020/12/10	0	0.00	5	71.70	67.50	-5	8,237	-0.06%
2020/12/09	8	67.91	2	67.07	69.90	6	8,013	0.07%
2020/12/07	5	63.46	5	65.10	65.10	0	7,784	0.00%
2020/12/04	2	66.50	1	66.70	64.80	1	7,756	0.01%
2020/12/03	8	67.85	9.3	67.13	67.40	-1.3	7,653	-0.02%
2020/12/02	17	69.13	23	68.50	66.50	-6	7,624	-0.08%
2020/12/01	11	66.68	13	67.26	65.70	-2	7,342	-0.03%
2020/11/30	12	64.78	5	66.08	66.60	7	7,166	0.10%
2020/11/27	2	62.75	42	62.48	62.50	-40	6,971	-0.57%
2020/11/26	2	61.50	13.4	60.74	61.90	-11.4	6,865	-0.17%
2020/11/25	28	60.30	19	59.27	59.10	9	6,848	0.13%
2020/11/24	2	60.20	60	60.68	60.90	-58	6,805	-0.85%
2020/11/23	91	61.41	14	60.79	60.10	77	6,790	1.13%
2020/11/20	16	59.13	28.1	59.52	59.80	-12.1	6,750	-0.18%
2020/11/19	34	59.93	4	59.00	58.40	30	6,661	0.45%
2020/11/18	6	58.00	6	57.20	57.20	0	6,590	0.00%
2020/11/17	0	0.00	1	56.80	57.40	-1	6,694	-0.01%
2020/11/16	11	57.83	7	56.86	57.00	4	6,670	0.06%
2020/11/13	5.6	57.63	38.4	56.94	57.10	-32.8	6,614	-0.50%
2020/11/12	36.3	55.46	13	57.33	55.00	23.3	6,515	0.36%
2020/11/11	21	55.78	13	56.11	56.30	8	6,390	0.13%
2020/11/10	15	56.25	27.5	56.33	56.30	-12.5	6,437	-0.19%
2020/11/09	7	52.39	92.3	52.29	54.80	-85.3	6,022	-1.42%
2020/11/06	35	50.49	35	50.86	49.90	0	5,797	0.00%
2020/11/05	34.2	49.97	3	50.30	50.30	31.2	5,845	0.53%
2020/11/04	25	49.70	12	50.20	50.40	13	5,846	0.22%
2020/11/03	46.4	49.96	0	0.00	49.70	46.4	5,814	0.80%
2020/11/02	8.2	51.37	7	52.00	52.00	1.2	5,817	0.02%
2020/10/30	22	53.16	18	52.37	51.20	4	5,847	0.07%
2020/10/29	4	50.93	12.1	51.67	52.50	-8.1	5,939	-0.14%
2020/10/28	15.1	50.50	32.8	50.22	51.20	-17.7	5,850	-0.30%
2020/10/27	55.1	47.12	49.1	47.96	48.40	6	5,502	0.11%
2020/10/26	70.4	46.66	64	47.54	47.00	6.4	5,212	0.12%
2020/10/08	4	33.89	4	34.10	34.15	0	5,174	0.00%
2020/10/07	1	33.45	4	33.91	34.00	-3	5,338	-0.06%
2020/10/05	0	0.00	1	33.10	33.25	-1	5,803	-0.02%
2020/09/28	0	0.00	0.7	31.70	31.75	-0.7	6,419	-0.01%
2020/09/25	2	31.25	11	30.55	30.55	-9	6,892	-0.13%
2020/09/24	0	0.00	7	32.30	32.05	-7	7,514	-0.09%
2020/09/23	6	33.50	10	33.34	33.30	-4	7,630	-0.05%
2020/09/22	9	33.18	14	33.64	33.60	-5	7,661	-0.07%
2020/09/15	9	33.18	0	0.00	33.05	9	8,308	0.11%
2020/09/10	6	33.07	9	33.19	32.65	-3	8,504	-0.04%
2020/09/09	2	32.00	1	32.00	32.20	1	8,541	0.01%
2020/09/08	0	0.00	2	32.45	32.20	-2	8,754	-0.02%
2020/09/07	0	0.00	1	32.65	32.35	-1	8,899	-0.01%
2020/09/04	1	32.55	11	31.99	32.35	-10	9,142	-0.11%
2020/09/03	0	0.00	3	32.75	32.90	-3	9,178	-0.03%
2020/09/02	3	32.73	1	32.60	32.90	2	9,233	0.02%
2020/09/01	6	32.85	6	32.55	32.55	0	9,341	0.00%
2020/08/31	18	33.46	55	33.69	33.05	-37	9,520	-0.39%
2020/08/28	52	32.35	19	32.35	32.70	33	9,623	0.34%
2020/08/26	1	33.05	1	33.20	33.00	0	9,797	0.00%
2020/08/25	7	33.54	0	0.00	33.25	7	9,811	0.07%
2020/08/24	2	33.10	9	33.18	33.20	-7	9,816	-0.07%
2020/08/21	12	33.58	3	33.50	33.45	9	9,858	0.09%
2020/08/20	15	34.23	13	33.05	32.95	2	9,864	0.02%
2020/08/19	33	36.90	41	35.86	35.95	-8	9,753	-0.08%
2020/08/18	12	37.38	11	37.90	37.05	1	9,735	0.01%
2020/08/17	11	36.40	22	37.09	37.30	-11	9,709	-0.11%
2020/08/14	11	36.65	0	0.00	36.40	11	9,816	0.11%
2020/08/13	49	37.82	57	37.36	36.85	-8	9,891	-0.08%
2020/08/12	24	37.09	54	37.69	37.95	-30	9,990	-0.30%
2020/08/11	1	36.40	0	0.00	35.85	1	9,929	0.01%
2020/08/10	56	37.69	255	37.47	37.00	-199	10,113	-1.97%	大賣/鉅額交易
2020/08/07	52	37.83	38	38.08	37.90	14	10,364	0.14%
2020/08/06	43	37.97	82	37.69	37.50	-39	11,129	-0.35%
2020/08/05	85	38.31	47	38.28	38.45	38	11,261	0.34%
2020/08/04	97	37.04	25	37.28	36.95	72	11,444	0.63%
2020/08/03	24	36.93	7	37.02	37.00	17	11,809	0.14%
2020/07/31	151	36.91	38	37.21	36.85	113	12,486	0.91%	大買/鉅額交易
2020/07/30	23	36.78	9	36.83	36.70	14	12,943	0.11%
2020/07/29	0	0.00	1	35.15	35.75	-1	13,194	-0.01%
2020/07/28	26	36.90	15	36.53	35.55	11	13,258	0.08%
2020/07/27	27	37.28	25	37.18	36.70	2	13,268	0.02%
2020/07/24	45	37.63	24	37.50	36.00	21	13,356	0.16%
2020/07/23	32	37.45	23	37.77	38.00	9	13,411	0.07%
2020/07/22	5	36.49	7	36.50	36.20	-2	13,559	-0.01%
2020/07/21	5	36.48	4	36.29	36.20	1	13,699	0.01%
2020/07/20	5	36.10	0	0.00	35.85	5	13,805	0.04%
2020/07/17	4	35.98	5	35.50	35.45	-1	13,933	-0.01%
2020/07/16	20	36.63	31	36.55	36.30	-11	13,969	-0.08%
2020/07/15	10	37.52	9	37.25	36.85	1	14,073	0.01%
2020/07/14	21	38.02	48	37.91	37.60	-27	14,035	-0.19%
2020/07/13	37	38.10	38	38.10	38.35	-1	13,921	-0.01%
2020/07/10	48	37.53	20	36.93	36.50	28	13,910	0.20%
2020/07/09	21	37.21	54	37.18	37.20	-33	13,865	-0.24%
2020/07/08	41	38.15	18	37.84	37.60	23	13,782	0.17%
2020/07/07	28	37.08	50	36.62	37.05	-22	13,740	-0.16%
2020/07/06	53	38.02	63	38.14	38.05	-10	13,518	-0.07%
2020/07/03	53	35.16	45	35.81	36.95	8	13,152	0.06%
2020/07/02	0	0.00	1	33.05	33.70	-1	12,618	-0.01%
2020/07/01	3	32.35	1	32.55	32.50	2	12,526	0.02%
2020/06/30	4	32.26	5	32.30	32.20	-1	12,521	-0.01%
2020/06/29	0	0.00	1	32.35	32.10	-1	12,586	-0.01%
2020/06/24	16	33.99	8	33.45	33.40	8	12,549	0.06%
2020/06/23	16	33.41	18	33.92	34.10	-2	12,422	-0.02%
2020/06/22	1	32.65	0	0.00	32.65	1	12,237	0.01%
2020/06/19	10	32.90	1	33.20	32.75	9	12,203	0.07%
2020/06/18	5	32.35	1	32.80	32.40	4	12,136	0.03%
2020/06/17	2	32.18	1	32.30	32.15	1	12,097	0.01%
2020/06/16	2	32.30	7	32.14	32.15	-5	12,131	-0.04%
2020/06/15	18	32.96	4	33.28	32.30	14	12,122	0.12%
2020/06/12	0	0.00	1	32.20	32.65	-1	12,011	-0.01%
2020/06/11	5	32.57	1	33.00	31.65	4	12,006	0.03%
2020/06/10	10	32.80	1	32.70	32.45	9	11,876	0.08%
2020/06/09	1	32.35	1	32.70	32.45	0	12,063	0.00%
2020/06/08	3.6	32.39	11	32.82	32.25	-7.4	12,309	-0.06%
2020/06/05	7	32.77	12	32.75	32.65	-5	12,621	-0.04%
2020/06/04	16	32.27	2	32.43	32.30	14	12,878	0.11%
2020/06/03	7	31.86	2	31.33	32.20	5	12,993	0.04%
2020/06/01	0	0.00	1	30.85	30.80	-1	13,257	-0.01%
2020/05/28	3	30.65	4	30.64	30.15	-1	13,487	-0.01%
2020/05/27	3	31.00	3	31.02	30.80	0	13,504	0.00%
2020/05/26	2	31.05	0	0.00	30.75	2	13,571	0.01%
2020/05/25	3	30.88	1	30.95	30.85	2	13,651	0.01%
2020/05/22	3	31.30	6	32.29	31.10	-3	13,957	-0.02%
2020/05/21	9	32.39	2	32.40	32.30	7	13,961	0.05%
2020/05/20	2	31.60	11	31.71	32.00	-9	13,923	-0.06%
2020/05/19	3	30.82	3	30.75	31.85	0	13,972	0.00%
2020/05/18	1	30.15	9	30.84	30.00	-8	13,885	-0.06%
2020/05/15	8	31.36	42	31.46	31.20	-34	14,215	-0.24%
2020/05/14	15	30.98	4	31.04	31.15	11	14,552	0.08%
2020/05/13	38	31.07	13	31.30	31.60	25	14,457	0.17%
2020/05/12	14	31.73	8	31.57	32.10	6	13,689	0.04%
2020/05/11	22	32.06	3	32.28	31.95	19	13,404	0.14%
2020/05/08	42	35.61	36	35.57	35.50	6	13,050	0.05%
2020/05/07	41	36.48	71	36.18	36.50	-30	12,651	-0.24%
2020/05/06	50	35.20	22	35.57	35.00	28	11,977	0.23%
2020/05/05	11	34.18	11	34.31	33.70	0	11,439	0.00%
2020/05/04	3	32.55	3	32.78	32.85	0	11,179	0.00%
2020/04/30	8	31.62	8	31.98	32.20	0	11,116	0.00%
2020/04/29	4	32.15	2	32.68	32.05	2	11,001	0.02%
2020/04/28	4	33.38	10	32.69	31.45	-6	10,887	-0.06%
2020/04/27	5	34.17	4	34.25	33.15	1	10,629	0.01%
2020/04/24	8	31.21	8	32.03	32.20	0	10,392	0.00%
2020/04/23	0	0.00	14	30.25	30.90	-14	10,362	-0.14%
2020/04/22	17	30.34	2	29.00	30.15	15	10,319	0.15%
2020/04/21	2	31.50	0	0.00	30.15	2	10,212	0.02%
2020/04/20	1	33.20	3	32.22	31.70	-2	10,104	-0.02%
2020/04/17	2	33.50	0	0.00	33.45	2	10,046	0.02%
2020/04/16	0	0.00	1	34.10	34.05	-1	10,117	-0.01%
2020/04/15	14	34.75	27	33.59	33.00	-13	10,158	-0.13%
2020/04/14	3	33.20	3	33.15	33.40	0	9,868	0.00%
2020/04/13	4	31.99	4	31.94	31.90	0	9,705	0.00%
2020/04/10	16	31.55	1	31.50	31.35	15	9,633	0.16%
2020/04/09	0	0.00	23	31.15	31.40	-23	9,501	-0.24%
2020/04/08	18	30.67	2	29.75	30.75	16	9,417	0.17%
2020/04/07	1	30.00	19	29.42	30.00	-18	9,309	-0.19%
2020/04/06	16	28.54	1	28.20	28.40	15	9,176	0.16%
2020/03/31	16	28.90	8	28.30	28.30	8	9,101	0.09%
2020/03/30	1	27.30	0	0.00	28.90	1	9,008	0.01%
2020/03/27	1	28.10	7	28.05	27.10	-6	8,949	-0.07%
2020/03/26	2	27.05	2	27.10	27.95	0	8,942	0.00%
2020/03/25	2	26.90	2	26.70	26.70	0	8,942	0.00%
2020/03/19	5	25.51	5	24.97	25.10	0	8,813	0.00%
2020/03/18	1	28.00	0	0.00	27.10	1	8,750	0.01%
2020/03/16	1	26.30	3	27.13	26.30	-2	8,655	-0.02%
2020/03/13	4	26.13	0	0.00	26.65	4	8,542	0.05%
2020/03/12	12	31.09	13	30.77	28.95	-1	8,308	-0.01%
2020/03/11	3	33.27	14	33.05	32.15	-11	8,032	-0.14%
2020/03/10	64	31.98	66	31.82	31.15	-2	7,669	-0.03%
2020/03/09	26	31.23	27	31.36	30.50	-1	7,272	-0.01%
2020/03/06	16	32.73	19	32.80	33.05	-3	7,047	-0.04%
2020/03/05	9	30.92	3	30.93	31.00	6	6,669	0.09%
2020/03/04	6	30.53	10	30.55	30.65	-4	6,657	-0.06%
2020/03/03	9	31.03	4	31.33	31.05	5	6,666	0.08%
2020/03/02	7	29.93	5	30.05	30.15	2	6,555	0.03%
2020/02/27	2	29.60	19	30.23	30.40	-17	6,519	-0.26%
2020/02/26	14	30.10	17	29.48	30.15	-3	6,680	-0.04%
2020/02/25	16	30.25	66	30.10	29.35	-50	6,769	-0.74%
2020/02/24	16	31.00	8	30.91	31.70	8	6,480	0.12%
2020/02/21	37	31.81	42	31.59	31.55	-5	6,512	-0.08%
2020/02/20	8	31.35	15	31.75	31.30	-7	6,546	-0.11%
2020/02/19	34	31.62	23	31.57	31.80	11	6,446	0.17%
2020/02/18	123	31.29	117	31.38	31.60	6	6,342	0.09%	大買/大賣/
2020/02/17	58	29.91	76	30.72	31.20	-18	6,005	-0.30%
2020/02/14	25	27.67	28	27.86	28.40	-3	5,467	-0.05%
2020/02/13	3	26.65	24	26.21	26.30	-21	5,214	-0.40%
2020/02/10	4	24.25	9	24.47	24.30	-5	5,357	-0.09%
2020/02/07	25	25.59	0	0.00	24.80	25	5,375	0.47%
2020/02/05	10	25.60	0	0.00	25.45	10	5,485	0.18%
2020/02/04	2	25.48	4	25.45	26.20	-2	5,467	-0.04%
2020/02/03	5	24.97	5	24.90	25.15	0	5,465	0.00%
2020/01/31	16	26.21	6	25.50	25.50	10	5,467	0.18%
2020/01/30	5	26.20	5	24.95	25.75	0	5,524	0.00%
2020/01/20	2	27.43	0	0.00	27.50	2	5,616	0.04%
2020/01/17	8	27.19	6	27.10	27.55	2	5,571	0.04%
2020/01/16	12	26.64	8	26.43	26.70	4	5,429	0.07%
2020/01/15	2	25.75	4	25.95	26.00	-2	5,297	-0.04%
2020/01/14	2	25.50	1	25.55	25.65	1	5,214	0.02%
2020/01/13	17	25.48	14	25.80	25.40	3	5,169	0.06%
2020/01/10	2	25.00	3	25.38	25.60	-1	5,054	-0.02%
2020/01/09	19	24.85	18	24.85	24.85	1	4,879	0.02%
2020/01/07	11	22.61	10	22.81	22.65	1	4,783	0.02%
2020/01/02	2	24.10	2.3	24.00	24.00	-0.3	4,685	-0.01%
2019/12/31	1	23.80	0	0.00	23.80	1	4,664	0.02%
2019/12/27	0	0.00	2	23.75	23.70	-2	4,633	-0.04%
2019/12/25	3	23.55	0	0.00	23.50	3	4,604	0.07%
2019/12/23	1	23.45	0	0.00	23.40	1	4,582	0.02%
2019/12/20	1	24.30	12	24.30	24.15	-11	4,497	-0.24%
2019/12/19	4	25.05	0	0.00	25.00	4	4,424	0.09%
2019/12/18	3	24.83	1	24.70	24.75	2	4,409	0.05%
2019/12/17	1	24.55	12	24.69	24.40	-11	4,394	-0.25%
2019/12/13	12	25.30	0	0.00	24.70	12	4,325	0.28%
2019/12/12	2	25.20	0	0.00	25.25	2	4,300	0.05%
2019/12/10	1	25.75	0	0.00	26.00	1	4,130	0.02%
2019/12/05	1	25.85	12	25.77	25.75	-11	4,015	-0.27%
2019/12/04	4	26.50	4	26.20	26.25	0	3,948	0.00%
2019/12/03	11	26.23	13	26.15	26.50	-2	3,903	-0.05%
2019/11/29	34	26.54	26	26.27	26.20	8	3,779	0.21%
2019/11/28	1	26.35	1	26.30	26.30	0	3,710	0.00%
2019/11/27	1	25.60	3	26.07	26.10	-2	3,641	-0.05%
2019/11/26	1	25.65	1	25.55	25.70	0	3,573	0.00%
2019/11/25	50	26.16	22	25.92	25.80	28	3,521	0.80%
2019/11/22	1	25.20	4	25.55	25.50	-3	3,237	-0.09%
2019/11/21	11	24.75	11	24.98	25.00	0	3,016	0.00%
2019/11/20	4	24.55	4	24.40	24.75	0	2,943	0.00%
2019/11/19	6	24.47	0	0.00	23.85	6	2,829	0.21%
2019/11/18	4	24.50	5	24.76	24.80	-1	2,650	-0.04%
2019/11/14	34	24.05	48	23.91	23.55	-14	2,534	-0.55%
2019/11/13	1	24.90	1	24.85	24.80	0	2,443	0.00%
2019/11/12	0	0.00	1	24.80	24.95	-1	2,389	-0.04%
2019/11/11	15	24.88	12	24.50	24.15	3	2,359	0.13%
2019/11/08	4	25.31	3	24.67	24.90	1	2,305	0.04%
2019/11/07	1	24.50	2	25.00	25.00	-1	2,208	-0.05%
2019/11/06	0	0.00	20	24.25	24.05	-20	2,100	-0.95%
2019/11/01	21	23.84	1	24.10	24.10	20	1,906	1.05%
2019/10/31	8	24.06	1	23.80	23.80	7	1,885	0.37%
2019/10/30	5	23.70	0	0.00	23.90	5	1,832	0.27%
2019/10/29	20	23.81	20	24.09	23.40	0	1,786	0.00%
2019/10/28	11	24.38	15	24.32	24.90	-4	1,648	-0.24%
2019/10/18	0	0.00	1	22.45	22.30	-1	1,505	-0.07%
2019/10/16	1	22.35	1	22.35	22.35	0	1,524	0.00%
2019/10/15	1	22.45	0	0.00	22.20	1	1,518	0.07%
2019/10/14	1	21.90	0	0.00	21.85	1	1,489	0.07%
2019/10/09	0	0.00	2	21.50	21.50	-2	1,494	-0.13%
2019/10/01	2	21.15	0	0.00	21.25	2	1,570	0.13%
2019/09/25	1	21.50	0	0.00	21.55	1	1,605	0.06%
2019/09/24	0	0.00	2	21.98	21.85	-2	1,616	-0.12%
2019/09/23	2	21.95	0	0.00	21.95	2	1,597	0.13%
2019/09/20	0	0.00	3	21.75	22.10	-3	1,591	-0.19%
2019/09/18	0	0.00	1	21.85	21.80	-1	1,571	-0.06%
2019/09/17	10	22.15	10	22.25	22.05	0	1,556	0.00%
2019/09/12	1	23.05	0	0.00	23.00	1	1,588	0.06%
2019/09/11	1	23.05	0	0.00	22.75	1	1,599	0.06%
2019/09/09	1	23.15	0	0.00	23.05	1	1,618	0.06%
2019/09/06	0	0.00	1	23.30	23.30	-1	1,620	-0.06%
2019/09/05	0	0.00	0.5	23.20	23.30	-0.5	1,625	-0.03%
2019/09/03	1	23.95	2	23.60	23.40	-1	1,656	-0.06%
2019/09/02	2	23.65	7	23.54	23.75	-5	1,629	-0.31%
2019/08/29	3	23.00	1	23.25	22.85	2	1,557	0.13%
2019/08/28	0	0.00	3	22.65	22.75	-3	1,547	-0.19%
2019/08/26	3	22.20	4	22.05	21.85	-1	1,580	-0.06%
2019/08/23	0	0.00	1	22.50	22.45	-1	1,615	-0.06%
2019/08/21	1	22.60	1	22.70	22.75	0	1,628	0.00%
2019/08/20	4	22.50	0	0.00	22.25	4	1,643	0.24%
2019/08/14	0	0.00	10	22.35	22.00	-10	1,813	-0.55%
2019/08/05	1	21.20	0	0.00	21.20	1	1,954	0.05%
2019/08/02	9	22.08	0	0.00	22.05	9	1,976	0.46%
2019/07/30	0	0.00	2	22.80	22.95	-2	2,082	-0.10%
2019/07/29	1	23.10	12	23.34	22.80	-11	2,095	-0.53%
2019/07/26	1	23.70	0	0.00	23.60	1	2,056	0.05%
2019/07/25	3	23.78	1	24.05	23.95	2	2,047	0.10%
2019/07/24	0	0.00	1	23.25	23.30	-1	2,018	-0.05%
2019/07/19	1	22.60	0	0.00	22.65	1	2,388	0.04%
2019/07/16	1	23.35	0	0.00	23.65	1	2,784	0.04%
2019/07/11	0	0.00	1	23.80	23.75	-1	2,904	-0.03%
2019/07/10	22	23.58	21	23.73	23.90	1	2,978	0.03%
2019/07/09	11	23.54	0	0.00	23.65	11	2,993	0.37%
2019/07/08	0	0.00	1	23.60	23.50	-1	3,029	-0.03%
2019/07/05	2	23.30	0	0.00	23.40	2	3,108	0.06%
2019/07/04	0	0.00	5	23.48	23.50	-5	3,328	-0.15%
2019/07/03	3	23.52	3	23.90	23.45	0	3,404	0.00%
2019/07/02	1	24.10	2	24.03	24.10	-1	3,462	-0.03%
2019/07/01	3	23.77	0	0.00	23.70	3	3,454	0.09%
2019/06/28	0	0.00	1	23.15	23.15	-1	3,492	-0.03%
2019/06/25	2	23.00	0	0.00	23.00	2	3,599	0.06%
2019/06/21	0	0.00	1	23.55	23.10	-1	3,737	-0.03%
2019/06/20	4	23.20	0	0.00	23.30	4	3,805	0.11%
2019/06/19	2	22.90	1	22.80	22.80	1	4,080	0.02%
2019/06/17	1	22.25	1	22.45	22.60	0	4,312	0.00%
2019/06/14	1	22.95	1	22.75	22.50	0	4,553	0.00%
2019/06/13	2	22.53	1	22.75	22.50	1	4,880	0.02%
2019/06/12	1	22.25	3	22.47	22.50	-2	4,912	-0.04%
2019/06/11	1	21.85	0	0.00	21.90	1	4,886	0.02%
2019/06/10	1	21.80	0	0.00	21.60	1	4,884	0.02%
2019/06/04	0	0.00	2	21.98	21.70	-2	4,887	-0.04%
2019/06/03	2	21.65	1	21.80	21.65	1	4,882	0.02%
2019/05/31	1	21.25	1	21.60	21.40	0	4,881	0.00%
2019/05/30	1	20.90	3	21.13	21.40	-2	4,900	-0.04%
2019/05/29	1	20.15	1	20.30	20.30	0	4,876	0.00%
2019/05/28	2	20.28	0	0.00	20.30	2	4,967	0.04%
2019/05/27	10	20.30	0	0.00	20.30	10	5,023	0.20%
2019/05/24	1	20.80	10	20.80	20.95	-9	5,067	-0.18%
2019/05/23	11	20.75	19	21.28	21.25	-8	5,040	-0.16%
2019/05/21	3	19.77	4	19.86	20.60	-1	4,972	-0.02%
2019/05/20	13	20.81	12	20.95	20.65	1	4,902	0.02%
2019/05/17	1	21.65	12	21.78	21.60	-11	4,992	-0.22%
2019/05/16	1	22.75	2	22.73	22.45	-1	5,076	-0.02%
2019/05/15	2	22.05	2	22.43	22.40	0	5,052	0.00%
2019/05/14	6	21.80	0	0.00	22.05	6	5,089	0.12%
2019/05/13	2	22.40	0	0.00	22.05	2	5,062	0.04%
2019/05/10	1	23.60	1	23.05	23.20	0	5,029	0.00%
2019/05/09	7	23.90	0	0.00	23.20	7	5,053	0.14%
2019/05/07	0	0.00	1	24.60	24.45	-1	5,027	-0.02%
2019/04/30	0	0.00	1	24.75	25.15	-1	4,988	-0.02%
2019/04/29	3	25.25	3	25.25	24.95	0	4,995	0.00%
2019/04/26	5	26.32	1	26.40	26.50	4	4,899	0.08%
2019/04/24	2	25.78	0	0.00	25.70	2	4,724	0.04%
2019/04/23	14	26.23	7	26.47	26.20	7	4,795	0.15%
2019/04/22	46	26.26	44	26.33	26.50	2	4,687	0.04%
2019/04/19	0	0.00	2	24.58	24.80	-2	4,529	-0.04%
2019/04/18	0	0.00	5	24.50	24.00	-5	4,587	-0.11%
2019/04/17	0	0.00	2	25.03	24.65	-2	4,558	-0.04%
2019/04/16	3	24.55	0	0.00	24.60	3	4,542	0.07%
2019/04/15	0	25.25	0	0.00	25.30	0	4,502	0.00%
2019/04/12	0	0.00	1	25.90	25.40	-1	4,497	-0.02%
2019/04/11	2	25.63	0	0.00	25.60	2	4,521	0.04%
2019/04/10	5	26.48	0	0.00	26.35	5	4,474	0.11%
2019/03/28	5	24.85	8	24.53	24.55	-3	4,338	-0.07%
2019/03/27	1	25.20	10	25.43	25.20	-9	4,472	-0.20%
2019/03/26	6	26.04	0	0.00	25.80	6	4,726	0.13%
2019/03/25	5	25.90	0	0.00	26.00	5	4,815	0.10%
2019/03/22	0	0.00	10	26.36	26.50	-10	4,912	-0.20%
2019/03/21	9	25.43	3	25.05	25.05	6	4,949	0.12%
2019/03/20	9	25.59	17	25.59	25.10	-8	4,913	-0.16%
2019/03/19	13	25.13	2	25.28	25.25	11	4,776	0.23%
2019/03/18	3	23.10	2	24.58	24.60	1	4,557	0.02%
2019/03/15	0	0.00	2	22.28	22.40	-2	4,322	-0.05%
2019/03/12	0	22.00	0	0.00	21.95	0	4,451	0.00%
2019/03/05	2	22.55	5	22.40	22.35	-3	4,644	-0.06%
2019/03/04	1	22.10	0	0.00	22.10	1	4,609	0.02%
2019/02/27	2	21.83	0	0.00	22.05	2	4,585	0.04%
2019/02/26	0	0.00	3	22.35	22.60	-3	4,487	-0.07%
2019/02/25	1	22.15	0	0.00	21.85	1	4,419	0.02%
2019/02/20	2	21.55	2	21.55	21.50	0	4,351	0.00%
2019/02/19	0	0.00	2	21.50	21.50	-2	4,357	-0.05%
2019/02/18	0	0.00	3	21.25	21.65	-3	4,349	-0.07%
2019/02/15	7	21.35	0	0.00	21.25	7	4,246	0.16%
2019/02/13	1	23.65	1	23.85	23.60	0	4,144	0.00%
2019/02/12	0	0.00	5	23.19	23.20	-5	4,088	-0.12%
2019/02/11	0	0.00	1	23.20	23.20	-1	4,110	-0.02%
2019/01/30	1	23.10	4	23.10	22.65	-3	4,084	-0.07%
2019/01/29	4	22.81	0	0.00	22.90	4	4,035	0.10%
2019/01/28	0	0.00	2	22.80	22.90	-2	4,025	-0.05%
2019/01/24	5	22.20	0	0.00	22.10	5	4,006	0.12%
2019/01/23	1	22.30	0	0.00	22.30	1	4,006	0.02%
2019/01/21	2	22.10	0	0.00	21.90	2	3,978	0.05%
2019/01/17	3	21.85	0	0.00	21.85	3	3,997	0.08%
2019/01/16	1	21.80	0	0.00	21.70	1	4,009	0.02%
2019/01/15	5	22.12	3	22.00	21.70	2	3,967	0.05%
2019/01/14	2	22.53	0	0.00	22.30	2	3,834	0.05%
2019/01/10	1	22.45	0	0.00	22.90	1	3,735	0.03%
2019/01/08	1	24.10	0	0.00	24.10	1	3,594	0.03%
2019/01/07	1	24.10	1	24.40	24.10	0	3,565	0.00%
2019/01/04	1	24.05	21	24.02	24.05	-20	3,541	-0.56%
2019/01/03	3	25.13	3	25.20	24.80	0	3,535	0.00%
2019/01/02	0	0.00	20	26.00	25.90	-20	3,478	-0.58%
2018/12/28	0	0.00	5	26.55	26.75	-5	3,437	-0.15%
2018/12/26	1	27.25	1	27.05	26.00	0	3,398	0.00%
2018/12/25	1	27.60	0	0.00	27.35	1	3,315	0.03%
2018/12/24	19	29.03	12	28.73	28.45	7	3,268	0.21%
2018/12/22	1	27.70	5	27.85	28.25	-4	3,174	-0.13%
2018/12/21	38	27.21	53	27.09	28.25	-15	3,155	-0.48%
2018/12/20	5	29.32	16	29.56	27.85	-11	3,073	-0.36%
2018/12/19	81	29.28	77	29.40	29.30	4	2,877	0.14%
2018/12/18	34	28.90	31	28.88	28.25	3	2,555	0.12%
2018/12/17	106	29.09	78	29.08	28.10	28	2,408	1.16%	大買/
2018/12/14	42	28.29	48	28.48	29.00	-6	2,227	-0.27%
2018/12/13	32	26.81	0	0.00	26.60	32	1,878	1.70%
2018/12/12	0	0.00	2	26.05	26.00	-2	1,835	-0.11%
2018/12/11	0	0.00	3	24.92	25.75	-3	1,795	-0.17%
2018/12/10	6	25.16	14	25.15	24.85	-8	1,772	-0.45%
2018/12/07	28	27.20	1	27.20	27.45	27	1,673	1.61%
2018/12/06	1	26.00	1	26.55	25.55	0	1,568	0.00%
2018/12/05	1	26.30	0	0.00	26.30	1	1,527	0.07%
2018/12/04	2	27.13	21	26.91	26.85	-19	1,524	-1.25%
2018/12/03	11	26.76	1	26.15	26.85	10	1,576	0.63%
2018/11/30	20	25.48	0	0.00	25.65	20	1,510	1.32%
2018/11/29	2	25.15	1	25.00	24.90	1	1,470	0.07%
2018/11/21	0	0.00	5	24.30	24.10	-5	1,510	-0.33%
2018/11/19	4	24.95	0	0.00	24.90	4	1,609	0.25%
2018/11/15	0	0.00	4	25.00	25.00	-4	1,568	-0.25%
2018/11/14	0	0.00	1	24.80	25.00	-1	1,551	-0.06%
2018/11/09	0	0.00	5	23.95	24.00	-5	1,605	-0.31%
2018/11/08	0	0.00	1	23.85	24.15	-1	1,619	-0.06%
2018/11/07	0	0.00	5	23.55	23.55	-5	1,622	-0.31%
2018/11/01	10	23.43	11	23.43	23.30	-1	1,669	-0.06%
2018/10/31	0	0.00	1	22.95	22.60	-1	1,644	-0.06%
2018/10/30	2	22.73	11	22.57	22.50	-9	1,639	-0.55%
2018/10/26	3	23.65	3	22.88	22.70	0	1,640	0.00%
2018/10/25	18	23.49	18	23.31	23.25	0	1,618	0.00%
2018/10/24	4	22.65	3.7	22.85	23.35	0.3	1,583	0.02%
2018/10/12	2	19.55	1	20.60	20.40	1	1,569	0.06%
2018/10/11	0	0.00	17	21.10	21.10	-17	1,556	-1.09%
2018/09/26	0	0.00	5	24.50	24.40	-5	1,623	-0.31%
2018/09/19	0	0.00	0.7	24.85	24.85	-0.7	1,678	-0.04%
2018/09/10	0	0.00	6	24.74	24.85	-6	1,741	-0.34%
2018/09/07	1	23.65	5	24.10	24.10	-4	1,735	-0.23%
2018/08/30	1	26.15	2	26.35	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	1	26.10	26.35	-1	1,819	-0.05%
2018/08/28	1	26.05	0	0.00	25.95	1	1,816	0.06%
2018/08/27	0	0.00	1	25.95	26.10	-1	1,825	-0.05%
2018/08/13	0	0.00	9	23.28	23.35	-9	1,692	-0.53%
2018/08/03	1	24.90	0	0.00	24.85	1	1,660	0.06%
2018/07/31	0	0.00	2	25.05	25.10	-2	1,693	-0.12%
2018/07/12	0	0.00	2	24.90	25.05	-2	2,129	-0.09%
2018/07/11	2	25.45	0	0.00	25.00	2	2,201	0.09%
2018/07/05	2	27.05	0	0.00	26.70	2	2,375	0.08%
2018/07/03	0	0.00	62	27.65	27.35	-62	2,807	-2.21%
2018/07/02	5	27.38	5	27.10	27.15	0	2,785	0.00%
2018/06/28	0	0.00	1	26.25	26.15	-1	3,001	-0.03%
2018/06/26	0	0.00	1	26.20	26.05	-1	3,214	-0.03%
2018/06/25	2	27.20	0	0.00	26.70	2	3,215	0.06%
2018/06/21	1	27.90	0	0.00	28.25	1	3,241	0.03%
2018/06/20	10	27.50	0	0.00	27.50	10	3,260	0.31%
2018/06/14	2	28.48	2	28.65	28.50	0	3,359	0.00%
2018/06/13	20	28.93	0	0.00	28.25	20	3,333	0.60%
2018/06/12	0	0.00	8	28.95	28.80	-8	3,308	-0.24%
2018/06/11	30	29.30	0	0.00	29.00	30	3,312	0.91%
2018/06/06	1	27.80	2	28.25	28.55	-1	3,365	-0.03%
2018/06/05	1	27.35	0	0.00	27.05	1	3,392	0.03%
2018/06/01	1	26.70	3	27.40	27.50	-2	3,592	-0.06%
2018/05/30	0	0.00	3	26.40	26.25	-3	3,556	-0.08%
2018/05/25	0.5	26.95	2	27.15	26.95	-1.5	3,552	-0.04%
2018/05/23	0.3	26.70	0	0.00	26.70	0.3	3,569	0.01%
2018/05/21	1	26.70	0	0.00	26.70	1	3,584	0.03%
2018/05/17	0	0.00	1	26.40	26.75	-1	3,698	-0.03%
2018/05/16	0	0.00	3	26.37	26.60	-3	3,705	-0.08%
2018/05/08	2	25.95	0	0.00	26.25	2	3,827	0.05%
2018/05/02	1	26.35	0	0.00	26.10	1	3,825	0.03%
2018/04/30	0	0.00	17	25.97	25.95	-17	3,820	-0.44%
2018/04/27	2	27.00	3	27.53	27.00	-1	3,783	-0.03%
2018/04/24	1	27.55	0	0.00	27.55	1	3,774	0.03%
2018/04/20	4	28.60	1	28.80	28.55	3	3,777	0.08%
2018/04/19	1	28.10	0	0.00	28.05	1	3,734	0.03%
2018/04/18	7	27.88	6	27.85	27.75	1	3,706	0.03%
2018/04/17	1	28.80	0	0.00	28.15	1	3,643	0.03%
2018/04/16	0	0.00	2	31.00	30.35	-2	3,572	-0.06%
2018/04/13	4	31.10	32	30.63	30.80	-28	3,613	-0.77%
2018/04/11	2	30.25	1	30.70	30.40	1	3,870	0.03%
2018/04/10	12	32.34	2	32.10	30.90	10	3,913	0.26%
2018/04/09	3	33.05	2	32.95	32.80	1	3,788	0.03%
2018/04/02	3	32.07	4	32.46	32.15	-1	3,569	-0.03%
2018/03/30	2	31.75	9	31.77	31.85	-7	3,369	-0.21%
2018/03/29	1	30.55	0	0.00	30.55	1	3,230	0.03%
2018/03/27	14	31.89	0	0.00	31.55	14	3,359	0.42%
2018/03/23	1	30.95	2	30.70	31.20	-1	3,681	-0.03%
2018/03/22	2	31.70	4	31.75	31.60	-2	3,690	-0.05%
2018/03/21	0	0.00	22	31.08	31.30	-22	3,614	-0.61%
2018/03/20	0	0.00	2	30.35	30.40	-2	3,625	-0.06%
2018/03/19	2	30.50	0	0.00	30.40	2	3,652	0.05%
2018/03/16	1	31.00	1	30.55	30.55	0	3,673	0.00%
2018/03/15	0	0.00	1	31.10	31.00	-1	3,752	-0.03%
2018/03/12	2	30.98	0	0.00	30.65	2	3,695	0.05%
2018/03/09	1	30.80	3	31.05	31.00	-2	3,693	-0.05%
2018/03/08	2	30.35	1	30.60	30.35	1	3,609	0.03%
2018/03/07	2	29.75	18	29.95	30.10	-16	3,560	-0.45%
2018/03/05	1	27.80	1	27.90	27.60	0	3,584	0.00%
2018/03/01	0	0.00	8	27.82	27.95	-8	3,644	-0.22%
2018/02/27	0	0.00	0.2	28.10	28.20	-0.2	3,700	-0.01%
2018/02/26	15	28.30	0	0.00	28.15	15	3,745	0.40%
2018/02/22	0	0.00	1	26.60	27.45	-1	3,836	-0.03%
2018/02/21	4	26.26	0	0.00	26.90	4	3,983	0.10%
2018/02/12	0	0.00	8	25.70	25.50	-8	3,980	-0.20%
2018/02/09	4	27.31	1	26.15	27.00	3	3,929	0.08%
2018/02/08	6	28.25	1	28.15	27.85	5	3,953	0.13%
2018/02/07	0	0.00	10	28.40	28.20	-10	4,026	-0.25%
2018/02/06	10	27.30	40	28.14	27.40	-30	4,080	-0.74%
2018/02/05	5	29.81	0	0.00	30.30	5	4,101	0.12%
2018/02/01	0	0.00	5	30.48	30.45	-5	4,371	-0.11%
2018/01/31	0	0.00	1	30.30	30.15	-1	4,403	-0.02%
2018/01/26	1	31.10	1	31.05	31.00	0	4,473	0.00%
2018/01/25	0	0.00	1	31.30	30.75	-1	4,571	-0.02%
2018/01/22	9	31.41	0	0.00	31.20	9	4,778	0.19%
2018/01/19	20	31.25	1	31.15	31.20	19	4,811	0.39%
2018/01/18	1	31.10	0	0.00	31.00	1	4,819	0.02%
2018/01/17	0	0.00	4	30.80	30.75	-4	4,832	-0.08%
2018/01/16	0	0.00	1	31.15	31.10	-1	4,842	-0.02%
2018/01/11	0	0.00	1	30.15	30.00	-1	4,895	-0.02%
2018/01/10	0	0.00	8	30.79	30.75	-8	4,931	-0.16%
2018/01/09	2	31.08	3	30.95	30.90	-1	4,960	-0.02%
2018/01/08	17	32.46	12	32.15	31.60	5	4,948	0.10%
2018/01/05	16	33.79	22	33.54	33.20	-6	4,898	-0.12%
2018/01/04	33	32.23	19	31.93	32.70	14	4,675	0.30%
2018/01/03	7	31.74	48	31.47	31.70	-41	4,688	-0.87%
2018/01/02	9	31.22	0	0.00	31.25	9	4,624	0.19%