敦陽科 (2480)-元大券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
97張
產業
上市資訊服務類股
462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

敦陽科 (2480)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/11/20	3	124.83	1	124.50	124.50	2	145	1.37%
2024/11/19	9	125.67	0	0.00	125.00	9	146	6.14%
2024/11/18	5	126.00	2	125.50	125.50	3	146	2.05%
2024/11/14	0	0.00	4	126.38	127.00	-4	146	-2.73%
2024/11/13	0	127.50	7	127.00	127.00	-7	145	-4.80%
2024/11/12	2	128.50	3	127.67	127.50	-1	145	-0.68%
2024/11/11	0	128.18	0	0.00	128.50	0	145	0.01%
2024/11/08	0	129.00	0	129.00	128.00	0	145	0.00%
2024/11/07	2	129.50	2	129.25	129.50	0	146	0.00%
2024/11/06	1	130.50	1	129.00	129.00	0	147	0.00%
2024/11/05	1	129.50	0	0.00	128.50	1	147	0.68%
2024/11/04	1	128.50	2	129.00	129.00	-1	155	-0.64%
2024/10/30	2	130.25	1	130.50	130.00	1	164	0.61%
2024/10/29	1	130.50	2	129.75	130.50	-1	166	-0.60%
2024/10/28	6	130.66	1	130.00	130.00	5	168	2.98%
2024/10/25	2	130.50	2	132.00	131.50	0	168	0.00%
2024/10/24	3	131.33	4	131.13	132.00	-1	172	-0.58%
2024/10/23	0	0.00	2	129.25	129.50	-2	169	-1.18%
2024/10/22	1	128.50	1	130.50	129.00	0	174	0.00%
2024/10/21	1	129.50	2	130.00	130.00	-1	179	-0.56%
2024/10/18	3	129.50	1	130.00	129.00	2	179	1.12%
2024/10/17	9	129.94	9	130.44	129.50	0	180	0.00%
2024/10/16	11	129.18	8	130.63	132.00	3	178	1.68%
2024/10/15	4	127.00	0	0.00	127.00	4	157	2.54%
2024/10/14	2	126.50	1	126.50	127.00	1	162	0.62%
2024/10/11	1	126.50	2	126.00	126.00	-1	164	-0.61%
2024/10/09	1	125.50	3	125.33	125.50	-2	165	-1.21%
2024/10/08	1	125.50	2	125.75	125.50	-1	169	-0.59%
2024/10/07	12	126.54	7	126.50	126.50	5	174	2.87%
2024/10/04	0	0.00	2	123.25	124.00	-2	174	-1.15%
2024/09/30	1	124.50	0	0.00	124.50	1	180	0.56%
2024/09/27	2	124.25	1	124.00	124.50	1	182	0.55%
2024/09/26	2	123.50	0	0.00	124.00	2	185	1.08%
2024/09/25	4	123.13	0	0.00	123.50	4	192	2.08%
2024/09/24	2	123.50	2	123.00	123.00	0	193	0.00%
2024/09/23	3	123.50	0	0.00	123.00	3	197	1.52%
2024/09/20	1	122.50	1	123.00	123.50	0	203	0.00%
2024/09/19	2	122.75	0	0.00	123.00	2	206	0.97%
2024/09/18	0	0.00	1	122.00	122.00	-1	208	-0.48%
2024/09/16	5	121.00	0	0.00	121.00	5	212	2.36%
2024/09/13	1	119.50	0	0.00	120.00	1	226	0.44%
2024/09/12	4	119.00	0	0.00	119.50	4	246	1.62%
2024/09/11	1	118.50	1	118.00	118.00	0	252	0.00%
2024/09/10	1	118.00	2	119.25	118.00	-1	258	-0.39%
2024/09/09	0	0.00	3	117.83	119.00	-3	261	-1.15%
2024/09/06	0	0.00	7	117.86	118.00	-7	264	-2.65%
2024/09/05	0	0.00	3	118.33	117.50	-3	269	-1.11%
2024/09/04	0	0.00	9	118.00	117.50	-9	274	-3.28%
2024/08/30	1	120.00	0	0.00	120.00	1	276	0.36%
2024/08/27	1	119.00	1	120.00	120.00	0	282	0.00%
2024/08/26	0	119.50	0	0.00	119.50	0	282	0.00%
2024/08/23	1	118.50	1	119.50	119.50	0	283	0.00%
2024/08/21	0	118.00	0	0.00	119.00	0	282	0.01%
2024/08/20	1	118.00	1	117.50	117.50	0	282	0.00%
2024/08/19	1	117.50	2	117.50	117.50	-1	286	-0.35%
2024/08/16	4	118.13	0	0.00	118.00	4	287	1.39%
2024/08/15	1	117.50	1	118.00	118.00	0	287	0.00%
2024/08/14	0	118.00	1	118.00	118.00	-1	290	-0.34%
2024/08/13	1	117.50	1	117.48	117.50	0	291	-0.02%
2024/08/12	0	0.00	0	117.50	117.00	0	294	0.00%
2024/08/09	0	117.25	4	116.75	116.00	-4	294	-1.36%
2024/08/08	2	114.75	4	115.75	117.00	-2	294	-0.68%
2024/08/07	4	113.50	4	114.00	115.50	0	293	0.00%
2024/08/06	24	111.54	24.5	112.21	112.00	-0.5	292	-0.16%
2024/08/05	6	113.83	8.2	114.06	114.00	-2.2	286	-0.76%
2024/08/02	0	0.00	2	118.00	117.50	-2	279	-0.72%
2024/08/01	1	119.00	3	118.67	118.50	-2	279	-0.72%
2024/07/30	0	0.00	0	118.50	117.50	0	276	0.00%
2024/07/29	7	118.57	7	118.57	118.50	0	278	0.00%
2024/07/26	3	117.17	8	118.13	119.00	-5	275	-1.81%
2024/07/23	2	117.50	2.4	116.71	117.00	-0.4	269	-0.13%
2024/07/22	7	114.71	2.7	114.94	113.50	4.3	266	1.62%
2024/07/19	0	0.00	0.2	116.00	115.00	-0.2	261	-0.09%
2024/07/17	1	116.00	1	116.00	116.00	0	259	0.00%
2024/07/15	3	115.00	3.5	116.03	115.00	-0.5	260	-0.19%
2024/07/11	0	0.00	15	117.00	116.50	-15	252	-5.95%
2024/07/09	1	116.00	20.2	116.01	116.50	-19.2	253	-7.60%
2024/07/08	6	117.25	18.8	117.37	116.50	-12.8	248	-5.15%
2024/07/05	0	0.00	5	118.20	118.00	-5	245	-2.04%
2024/07/04	0	0.00	1.2	118.00	117.00	-1.2	243	-0.49%
2024/07/03	2	117.50	14.7	117.59	117.00	-12.7	242	-5.24%
2024/07/02	1	118.00	10	117.65	117.00	-9	241	-3.72%
2024/07/01	1	117.50	190.5	116.99	117.00	-189.5	238	-79.30%	大賣/鉅額交易
2024/06/28	3	118.17	0	118.50	118.00	3	232	1.28%
2024/06/27	1	117.50	1	118.00	117.00	0	232	0.00%
2024/06/26	10	118.55	84.8	119.03	118.50	-74.8	228	-32.72%
2024/06/25	4	119.50	3.7	119.46	119.50	0.3	223	0.13%
2024/06/24	1	120.50	1.2	121.00	120.00	-0.2	221	-0.11%
2024/06/21	1.1	121.03	0.6	121.50	121.50	0.5	222	0.23%
2024/06/20	4	121.13	1	121.50	121.50	3	219	1.37%
2024/06/19	5	126.90	9	126.33	127.00	-4	205	-1.95%
2024/06/18	0	0.00	0.5	127.00	126.00	-0.5	186	-0.26%
2024/06/14	1.1	126.50	1	126.50	126.00	0.1	179	0.06%
2024/06/11	0	0.00	1.1	126.00	125.50	-1.1	176	-0.62%
2024/06/07	0	0.00	1	126.00	127.00	-1	175	-0.57%
2024/06/06	0	0.00	1	127.00	126.50	-1	179	-0.56%
2024/06/05	0	0.00	1	127.00	127.00	-1	180	-0.55%
2024/06/04	2	127.00	2	127.00	127.00	0	188	0.00%
2024/06/03	1	127.50	1	127.50	127.50	0	197	0.00%
2024/05/29	1	126.50	0	127.00	126.00	1	206	0.48%
2024/05/28	3	126.83	9.6	126.03	126.00	-6.6	237	-2.78%
2024/05/27	4	126.63	2	126.75	126.50	2	245	0.81%
2024/05/23	0	0.00	1	127.00	126.50	-1	251	-0.40%
2024/05/22	2	127.50	0.1	128.50	127.50	1.9	249	0.76%
2024/05/20	8	127.75	10.2	128.24	128.50	-2.2	250	-0.89%
2024/05/17	4	127.25	4	127.50	128.00	0	250	0.00%
2024/05/16	2	127.00	2	127.00	127.50	0	251	0.00%
2024/05/15	4	126.75	0	0.00	126.50	4	252	1.58%
2024/05/14	2	126.00	2.1	126.07	126.00	-0.1	255	-0.06%
2024/05/13	1	126.00	1	126.00	126.00	0	255	0.00%
2024/05/10	0	0.00	0.1	127.50	126.50	-0.1	257	-0.04%
2024/05/09	2	126.50	2	127.50	126.50	0	256	0.00%
2024/05/08	1	127.50	1.5	128.17	127.50	-0.5	258	-0.20%
2024/05/06	7	127.93	5	128.00	128.00	2	260	0.77%
2024/05/03	2	127.50	0	0.00	127.50	2	258	0.77%
2024/05/02	6	127.08	4.2	127.76	127.00	1.8	259	0.70%
2024/04/30	11	127.68	6	128.83	129.50	5	258	1.93%
2024/04/26	1	126.00	14	126.32	126.00	-13	257	-5.05%
2024/04/25	3	126.67	2	127.00	127.00	1	257	0.39%
2024/04/24	4	126.38	3	127.00	126.50	1	259	0.38%
2024/04/23	5	125.70	2	125.50	126.00	3	260	1.15%
2024/04/22	6	124.92	4	124.63	125.50	2	259	0.77%
2024/04/19	9	124.94	16.2	125.10	125.00	-7.2	258	-2.77%
2024/04/18	2	126.50	2.2	126.81	127.00	-0.2	253	-0.07%
2024/04/17	1	126.50	3	126.50	126.50	-2	253	-0.79%
2024/04/16	8	125.75	7	126.00	125.50	1	253	0.39%
2024/04/15	4	127.88	5	128.10	128.00	-1	248	-0.40%
2024/04/12	5	129.00	5.6	129.23	129.00	-0.6	246	-0.26%
2024/04/11	3	129.01	3	129.00	129.50	0	245	0.01%
2024/04/10	4	129.25	3.3	129.54	129.50	0.7	245	0.30%
2024/04/09	1	129.50	2.8	129.68	129.00	-1.8	245	-0.73%
2024/04/08	3	129.00	3	129.17	130.00	0	254	0.00%
2024/04/03	1	129.00	1	129.50	129.00	0	252	0.00%
2024/04/02	1	129.50	3	129.83	130.00	-2	251	-0.79%
2024/04/01	1	130.00	0	0.00	129.50	1	254	0.39%
2024/03/29	1	129.00	1	129.00	129.00	0	253	0.00%
2024/03/28	1	128.50	1	128.50	128.50	0	253	0.00%
2024/03/27	0	128.50	0	0.00	128.50	0	254	0.00%
2024/03/25	4	130.50	4	130.25	131.00	0	254	0.00%
2024/03/22	1	129.50	1	130.00	130.00	0	255	0.00%
2024/03/21	1	130.00	0	0.00	129.50	1	253	0.39%
2024/03/20	2	130.00	3	129.83	129.50	-1	253	-0.39%
2024/03/19	1	129.50	2	129.25	129.50	-1	254	-0.39%
2024/03/18	3	128.67	3	128.67	129.50	0	255	0.00%
2024/03/15	6	129.00	6	129.42	129.00	0	257	0.00%
2024/03/14	20	129.95	5	129.60	129.00	15	259	5.77%
2024/03/13	4	130.38	12	130.00	130.00	-8	260	-3.07%
2024/03/12	25.1	131.46	7	131.50	131.50	18.1	256	7.05%
2024/03/11	4	131.25	4	131.50	131.50	0	254	0.00%
2024/03/08	21	130.55	16	130.97	131.00	5	254	1.97%
2024/03/07	8	131.06	7	131.29	131.50	1	247	0.40%
2024/03/06	10	129.80	7	129.79	129.50	3	239	1.25%
2024/03/05	4	129.00	6	129.75	129.50	-2	238	-0.84%
2024/03/04	11	127.64	9	127.56	127.50	2	237	0.84%
2024/03/01	268	130.81	69	130.01	128.00	199	234	84.75%	大買/鉅額交易
2024/02/29	9	125.56	7	126.00	126.50	2	208	0.96%
2024/02/27	5	124.10	6	124.00	123.50	-1	204	-0.49%
2024/02/26	5	124.00	3.2	124.46	124.00	1.8	204	0.86%
2024/02/23	4	124.00	8	123.94	124.00	-4	207	-1.93%
2024/02/22	2	124.75	4	124.25	123.50	-2	218	-0.92%
2024/02/21	6	124.58	2	124.50	124.50	4	221	1.81%
2024/02/20	4	123.50	4	123.50	123.50	0	229	0.00%
2024/02/19	6	123.33	5	123.50	123.00	1	228	0.44%
2024/02/16	10	122.45	8	122.19	122.00	2	230	0.87%
2024/02/15	7	121.43	6	121.50	121.00	1	231	0.43%
2024/02/05	3	120.67	2	121.25	120.50	1	233	0.43%
2024/02/02	3	120.50	3	120.50	120.50	0	232	0.00%
2024/02/01	5	119.80	3.4	119.71	120.00	1.6	232	0.70%
2024/01/31	2	120.50	9	120.56	120.50	-7	234	-2.99%
2024/01/30	1	122.00	2.1	121.73	120.50	-1.1	234	-0.48%
2024/01/29	5	121.20	5	121.40	121.50	0	241	0.00%
2024/01/26	5	120.60	6	120.75	120.50	-1	238	-0.42%
2024/01/25	4	121.13	4	120.50	120.00	0	239	0.00%
2024/01/24	6	121.00	12	120.92	120.50	-6	236	-2.55%
2024/01/23	4	119.50	4	119.38	119.50	0	236	0.00%
2024/01/22	5	119.00	4	119.13	118.50	1	237	0.42%
2024/01/19	3	118.50	5	118.60	118.50	-2	236	-0.85%
2024/01/18	1	118.50	0.2	119.00	118.50	0.8	236	0.33%
2024/01/17	12	118.25	2.2	117.83	118.00	9.8	235	4.14%
2024/01/16	0	0.00	1	118.00	118.00	-1	233	-0.43%
2024/01/15	0	0.00	0	119.00	118.00	0	236	-0.01%
2024/01/11	1	118.00	0.7	118.50	118.00	0.3	241	0.12%
2024/01/10	1	117.50	1.6	118.00	117.00	-0.6	257	-0.25%
2024/01/09	2	119.25	1	118.50	118.00	1	259	0.38%
2024/01/08	0	0.00	3	119.17	118.50	-3	261	-1.15%
2024/01/05	2	118.50	0	119.50	118.50	2	263	0.75%
2024/01/04	2	118.50	1	119.00	118.00	1	268	0.37%
2024/01/03	2	119.25	5	119.20	119.00	-3	274	-1.09%
2024/01/02	28	119.55	29.3	119.84	118.50	-1.3	274	-0.48%
2023/12/29	0	0.00	4	120.13	120.50	-4	262	-1.52%
2023/12/28	0	0.00	1	120.00	120.00	-1	264	-0.38%
2023/12/27	12	119.33	12	119.71	120.00	0	264	-0.01%
2023/12/26	5	119.20	2.2	119.54	120.00	2.8	263	1.07%
2023/12/25	1	119.50	4.5	119.67	119.00	-3.5	263	-1.32%
2023/12/22	6	119.08	6.5	119.19	119.50	-0.5	262	-0.20%
2023/12/21	1	118.50	3	118.50	118.00	-2	260	-0.77%
2023/12/20	8	119.44	6.4	119.49	119.00	1.6	257	0.63%
2023/12/19	6	119.67	6.8	119.76	119.00	-0.8	257	-0.29%
2023/12/18	3	121.17	1	122.00	121.00	2	258	0.77%
2023/12/15	5	122.00	6	122.17	121.50	-1	262	-0.38%
2023/12/14	3	122.33	4	122.25	122.50	-1	263	-0.38%
2023/12/13	5.1	121.01	4	121.38	120.50	1.1	261	0.42%
2023/12/12	9	120.72	9	120.89	121.00	0	259	0.00%
2023/12/11	3	120.52	3	120.33	121.00	0	255	0.02%
2023/12/08	5	124.00	5	124.10	123.00	0	250	0.00%
2023/12/07	4	124.13	5.2	124.02	124.50	-1.2	246	-0.49%
2023/12/06	4	124.00	4.4	124.82	124.50	-0.4	249	-0.16%
2023/12/05	5	123.40	6	124.08	124.00	-1	247	-0.40%
2023/12/04	7	124.79	9	125.50	124.50	-2	245	-0.81%
2023/12/01	5	125.60	8	125.69	126.00	-3	243	-1.23%
2023/11/30	5	125.30	3	125.17	126.00	2	240	0.83%
2023/11/29	5	124.90	5	125.00	125.50	0	239	0.00%
2023/11/28	6	124.75	6	124.75	124.50	0	236	0.00%
2023/11/27	8	123.94	6	124.08	123.50	2	235	0.85%
2023/11/24	3	124.33	7	124.14	124.50	-4	232	-1.72%
2023/11/22	10	123.50	6.1	123.58	123.50	4	224	1.76%
2023/11/21	21	124.60	25	124.66	123.50	-4	222	-1.80%
2023/11/20	10	122.65	9	122.61	122.00	1	214	0.47%
2023/11/17	25	121.48	11	121.14	122.00	14	211	6.62%
2023/11/16	3	119.00	3	119.17	119.50	0	204	0.00%
2023/11/15	8	119.13	4	118.75	119.00	4	204	1.96%
2023/11/14	11	117.68	8	117.88	118.00	3	204	1.47%
2023/11/13	6	117.58	7	118.29	118.50	-1	202	-0.49%
2023/11/10	3	116.67	4	116.88	117.00	-1	198	-0.50%
2023/11/09	5	117.20	8.5	117.11	117.00	-3.5	201	-1.73%
2023/11/08	5	117.20	5.5	117.64	118.50	-0.5	210	-0.24%
2023/11/07	6	116.50	5	116.80	117.50	1	213	0.47%
2023/11/06	3	118.17	16	117.94	118.00	-13	226	-5.75%
2023/11/03	6	115.33	6	115.08	115.00	0	220	0.00%
2023/11/02	3	114.17	1.1	114.04	115.00	1.9	225	0.85%
2023/11/01	2	113.00	1.5	113.50	114.00	0.5	229	0.23%
2023/10/31	0	0.00	0.2	114.32	112.50	-0.2	235	-0.07%
2023/10/30	1	113.00	0.3	114.00	114.00	0.7	272	0.27%
2023/10/27	1	112.50	0.4	113.00	112.50	0.6	290	0.22%
2023/10/26	0	0.00	4.2	112.05	112.00	-4.2	339	-1.23%
2023/10/25	0	0.00	29.4	113.34	113.50	-29.4	394	-7.45%
2023/10/24	1	112.50	1	113.00	113.50	0	488	0.00%
2023/10/23	2	112.00	3.8	112.43	111.50	-1.8	526	-0.34%
2023/10/20	1	113.00	3.6	113.08	113.00	-2.6	555	-0.47%
2023/10/19	0.1	115.00	0	115.50	114.00	0	558	0.00%
2023/10/18	8.1	117.18	3.1	117.14	115.00	4.9	559	0.88%
2023/10/17	0	0.00	0.1	117.50	117.00	-0.1	547	-0.02%
2023/10/16	1	116.51	1.3	117.38	118.00	-0.3	547	-0.05%
2023/10/13	0	0.00	0	118.00	117.00	0	551	0.00%
2023/10/11	6	117.42	7	118.00	118.00	-1	553	-0.18%
2023/10/06	0	0.00	3	116.00	115.00	-3	554	-0.54%
2023/10/04	1	114.00	8.9	114.16	114.50	-7.9	561	-1.40%
2023/10/02	0	0.00	1	115.50	115.50	-1	591	-0.17%
2023/09/28	1	115.00	0.6	115.50	115.00	0.4	600	0.07%
2023/09/27	0	0.00	7	114.43	115.00	-7	634	-1.10%
2023/09/26	0	0.00	2	115.50	115.00	-2	647	-0.31%
2023/09/25	0	0.00	1.4	114.46	116.00	-1.4	657	-0.21%
2023/09/22	0	0.00	1	113.50	114.50	-1	657	-0.15%
2023/09/21	0	0.00	2	115.75	115.00	-2	660	-0.30%
2023/09/20	94.6	118.48	0	0.00	118.50	94.6	662	14.27%
2023/09/19	0	0.00	1.1	115.09	118.00	-1.1	664	-0.17%
2023/09/15	0	0.00	0.6	115.50	114.50	-0.6	674	-0.09%
2023/09/14	1	115.00	0.2	115.50	115.00	0.8	687	0.12%
2023/09/12	0	0.00	0.3	114.57	114.00	-0.3	722	-0.04%
2023/09/11	4	114.00	4.9	114.03	114.00	-0.9	758	-0.12%
2023/09/08	0	116.50	0	116.50	116.00	0	798	0.00%
2023/09/06	0	0.00	6.6	115.31	116.00	-6.6	856	-0.77%
2023/09/04	1	115.00	1.1	115.06	115.00	-0.1	890	-0.02%
2023/09/01	1	115.50	2.1	115.76	115.00	-1.1	896	-0.12%
2023/08/31	0	0.00	1	116.50	116.50	-1	905	-0.11%
2023/08/30	1	115.50	3	114.50	115.00	-2	911	-0.22%
2023/08/29	0	0.00	0	113.50	113.00	0	930	0.00%
2023/08/28	0	0.00	1	111.00	112.50	-1	952	-0.11%
2023/08/25	1	113.50	1.9	113.35	113.00	-0.9	979	-0.09%
2023/08/24	0	115.00	0.1	115.00	114.50	-0.1	996	-0.01%
2023/08/23	3	112.50	8	112.25	112.50	-5	1,008	-0.50%
2023/08/22	3	111.50	9.4	111.94	112.00	-6.4	1,031	-0.62%
2023/08/21	2	112.50	9	112.56	112.00	-7	1,059	-0.66%
2023/08/18	3	112.83	9.6	112.98	113.00	-6.6	1,109	-0.60%
2023/08/17	0	0.00	5.7	113.62	114.50	-5.7	1,115	-0.51%
2023/08/16	2	113.00	7.1	112.48	113.00	-5.1	1,126	-0.45%
2023/08/15	4	113.50	14.1	113.01	113.50	-10.1	1,182	-0.86%
2023/08/14	28	112.18	25.4	112.48	112.50	2.6	1,289	0.20%
2023/08/11	9	114.11	14.1	114.51	115.00	-5.1	1,300	-0.39%
2023/08/10	31	114.53	25.4	115.12	115.00	5.6	1,305	0.43%
2023/08/09	4	118.38	0.1	118.50	118.50	3.9	1,297	0.30%
2023/08/08	7	117.50	8.3	118.11	117.50	-1.3	1,307	-0.10%
2023/08/07	7	118.36	8	118.64	120.00	-1	1,339	-0.07%
2023/08/04	9	117.22	16.1	117.13	118.50	-7.1	1,340	-0.53%
2023/08/02	83	116.88	107.7	117.69	116.50	-24.7	1,356	-1.82%	大賣/
2023/08/01	33	121.38	37.1	122.16	121.00	-4.1	1,335	-0.30%
2023/07/31	97	123.70	98.1	123.76	124.00	-1.1	1,354	-0.08%
2023/07/28	122	121.39	125.2	121.81	121.00	-3.2	1,403	-0.23%	大買/大賣/
2023/07/27	82	127.82	42.2	127.67	128.50	39.8	1,400	2.84%
2023/07/26	51.5	121.17	47	121.73	119.50	4.5	1,364	0.33%
2023/07/25	16	123.22	8	122.56	124.00	8	1,335	0.60%
2023/07/24	12	117.04	0	117.75	117.00	12	1,304	0.92%
2023/07/21	11.6	117.48	1	116.00	118.50	10.6	1,299	0.82%
2023/07/20	34	116.59	1	117.50	116.50	33	1,298	2.54%
2023/07/19	5.3	116.68	4	117.00	116.50	1.3	1,295	0.10%
2023/07/18	5	117.50	7.4	117.27	117.50	-2.4	1,297	-0.18%
2023/07/17	2	120.00	2.1	119.74	118.50	-0.1	1,295	-0.01%
2023/07/14	1	120.00	1	118.50	120.00	0	1,296	0.00%
2023/07/13	8.5	118.74	2	118.75	118.00	6.5	1,294	0.50%
2023/07/12	8.5	118.03	4	117.25	118.00	4.5	1,297	0.35%
2023/07/11	8	118.50	0	119.00	118.00	8	1,298	0.62%
2023/07/10	15	118.63	11	119.18	117.50	4	1,299	0.31%
2023/07/07	7.7	122.27	8	121.94	121.50	-0.3	1,308	-0.02%
2023/07/06	5	119.90	1.1	119.63	120.50	3.9	1,292	0.30%
2023/07/05	5.8	120.55	11	121.00	121.50	-5.2	1,283	-0.41%
2023/07/04	3	114.83	1.5	114.67	116.50	1.5	1,249	0.12%
2023/07/03	5	112.90	4	112.87	113.50	1	1,237	0.08%
2023/06/30	7	114.29	0.2	115.00	114.00	6.8	1,227	0.56%
2023/06/29	10	113.50	1.6	113.70	114.50	8.4	1,226	0.68%
2023/06/28	1	112.00	0.2	113.00	112.00	0.8	1,225	0.06%
2023/06/27	5	112.00	4.7	112.08	111.00	0.3	1,221	0.02%
2023/06/26	4	113.38	3.6	113.59	113.00	0.4	1,215	0.04%
2023/06/21	1	115.00	0.5	115.50	115.00	0.5	1,207	0.04%
2023/06/20	20	112.38	20	112.88	113.50	0	1,203	0.00%
2023/06/19	29	114.79	30.5	115.66	115.00	-1.5	1,192	-0.13%
2023/06/16	13	119.38	13.1	119.87	119.00	-0.1	1,181	0.00%
2023/06/15	21	119.76	20.4	119.57	120.00	0.6	1,167	0.05%
2023/06/14	14	124.14	12	124.42	124.50	2	1,133	0.18%
2023/06/13	9	123.17	8	122.69	123.00	1	1,092	0.09%
2023/06/12	4	122.63	5.6	122.14	120.50	-1.6	1,068	-0.15%
2023/06/09	2	120.25	2	120.25	120.00	0	1,040	0.00%
2023/06/08	17	117.21	16.8	118.06	118.50	0.2	1,027	0.02%
2023/06/07	0	0.00	1.8	118.00	118.50	-1.8	1,012	-0.18%
2023/06/06	4	117.50	4	117.75	117.50	0	1,014	0.00%
2023/06/05	4	119.00	4	119.00	119.00	0	1,008	0.00%
2023/06/02	14	122.18	10	121.70	120.00	4	1,005	0.40%
2023/06/01	19	119.74	19.1	120.06	119.50	-0.1	994	-0.01%
2023/05/31	38	121.14	28	121.07	121.00	10	980	1.02%
2023/05/30	10	118.60	10.1	118.75	120.00	-0.1	955	-0.01%
2023/05/29	14	118.14	70.1	117.54	118.00	-56.1	949	-5.91%
2023/05/26	26	116.81	27.2	117.46	115.50	-1.2	949	-0.13%
2023/05/25	35	119.20	36	119.72	118.00	-1	930	-0.11%
2023/05/24	76.1	120.03	62.6	119.28	120.50	13.5	903	1.50%
2023/05/23	17	115.00	17.1	115.05	115.00	-0.1	853	-0.01%
2023/05/22	12	113.96	10.5	114.02	115.00	1.5	844	0.18%
2023/05/19	47.1	114.02	45.6	114.81	113.00	1.4	833	0.17%
2023/05/18	80.1	121.47	77.5	121.77	119.50	2.6	778	0.33%
2023/05/17	40	113.46	6	112.75	113.00	34	675	5.03%
2023/05/16	7	110.64	2.2	110.29	110.50	4.8	662	0.73%
2023/05/15	14	109.86	4.1	110.47	108.50	9.9	665	1.49%
2023/05/12	3	107.00	3	107.50	109.00	0	658	0.00%
2023/05/11	30	110.27	49.9	109.80	108.00	-19.9	646	-3.07%
2023/05/10	9	106.61	9.6	107.06	107.50	-0.6	611	-0.09%
2023/05/09	34	106.51	33.7	107.00	106.00	0.3	606	0.04%
2023/05/08	27	109.70	64.1	109.29	109.00	-37.1	586	-6.32%
2023/05/05	61	109.69	65.9	109.65	109.50	-4.9	568	-0.86%
2023/05/04	38	113.72	29.9	114.48	113.00	8.1	533	1.51%
2023/05/03	17	109.24	15.1	110.09	107.50	1.9	434	0.44%
2023/05/02	24	107.77	23.1	108.03	111.50	0.9	382	0.24%
2023/04/28	0	0.00	1.6	101.19	101.50	-1.6	324	-0.49%
2023/04/27	2	98.30	1.5	98.68	99.00	0.5	316	0.15%
2023/04/26	10	97.53	1.8	97.50	98.60	8.2	316	2.60%
2023/04/25	2	97.55	1.9	98.33	97.50	0.1	318	0.03%
2023/04/24	14	98.85	0	0.00	99.20	14	317	4.41%
2023/04/21	7	98.41	11.9	98.63	98.20	-4.9	317	-1.54%
2023/04/20	3	99.73	1.5	100.31	99.60	1.5	315	0.47%
2023/04/19	6	100.75	0.5	100.57	101.00	5.5	314	1.74%
2023/04/18	1	99.50	1	100.50	100.00	0	313	0.00%
2023/04/17	5	101.60	3.4	101.65	100.50	1.6	311	0.51%
2023/04/14	2	99.95	1.5	100.47	100.00	0.5	302	0.16%
2023/04/13	3	99.50	0.7	100.89	99.50	2.3	299	0.77%
2023/04/12	17.5	100.39	1	101.00	100.50	16.5	299	5.53%
2023/04/11	0	97.16	0	97.80	97.60	0	283	0.01%
2023/04/10	0.6	96.80	6	96.80	96.70	-5.4	281	-1.93%
2023/04/07	10	96.30	3	96.40	96.50	7	282	2.48%
2023/04/06	10	96.69	1.4	96.56	96.40	8.6	281	3.05%
2023/03/30	0	0.00	5	96.10	96.50	-5	280	-1.78%
2023/03/29	2	95.20	2.5	95.77	95.30	-0.5	278	-0.18%
2023/03/28	2	96.05	5.7	96.40	96.30	-3.7	277	-1.33%
2023/03/27	1	96.80	1.1	97.10	96.90	-0.1	279	-0.04%
2023/03/23	0	0.00	2.2	97.00	97.10	-2.2	278	-0.79%
2023/03/22	1	97.20	1	97.50	97.20	0	278	0.00%
2023/03/21	0	0.00	0.2	97.69	97.30	-0.2	278	-0.09%
2023/03/20	0	0.00	2.1	96.05	96.00	-2.1	269	-0.79%
2023/03/17	0	0.00	2	95.15	95.30	-2	268	-0.75%
2023/03/16	3	94.30	2.5	94.82	94.60	0.6	267	0.21%
2023/03/15	3	95.70	8.8	95.73	95.70	-5.8	265	-2.18%
2023/03/14	1	95.50	11	95.91	95.50	-10	264	-3.79%
2023/03/13	3	94.47	5	95.18	95.20	-2	259	-0.79%
2023/03/10	4	95.33	5.8	95.88	94.90	-1.8	256	-0.71%
2023/03/09	7	95.39	8.9	96.03	96.00	-1.9	254	-0.76%
2023/03/08	7	97.23	1.9	97.26	97.50	5.1	246	2.08%
2023/03/07	2	97.80	1	97.80	97.80	1	242	0.41%
2023/03/06	9	96.60	3	96.10	96.20	6	235	2.55%
2023/03/03	1	95.00	2	95.25	95.90	-1	227	-0.44%
2023/03/02	5	93.30	4.1	93.73	94.00	0.9	219	0.42%
2023/03/01	2	94.20	1.4	94.47	93.70	0.6	216	0.27%
2023/02/24	3	92.87	2	93.25	93.30	1	204	0.49%
2023/02/23	0	0.00	2	89.80	89.90	-2	186	-1.07%
2023/02/22	0	0.00	4	89.05	88.90	-4	182	-2.20%
2023/02/21	0	0.00	2.3	87.71	88.70	-2.3	177	-1.27%
2023/02/20	0	0.00	2.1	88.11	88.10	-2.1	176	-1.17%
2023/02/17	0	0.00	3.2	86.63	86.80	-3.2	174	-1.83%
2023/02/16	1	86.70	0.7	87.10	86.60	0.3	174	0.16%
2023/02/15	13	86.45	12.2	86.64	86.60	0.8	172	0.48%
2023/02/14	5	87.94	4.2	88.60	87.50	0.8	165	0.49%
2023/02/13	0	0.00	0.3	87.97	89.00	-0.3	157	-0.17%
2023/02/10	0	85.50	0.3	85.45	85.40	-0.3	145	-0.22%
2023/02/09	0	0.00	0.2	85.78	85.30	-0.2	145	-0.17%
2023/02/08	0	0.00	0.2	86.04	85.40	-0.2	145	-0.11%
2023/02/07	2	84.50	1.8	85.00	84.80	0.2	143	0.16%
2023/02/06	2	84.55	1.9	85.27	84.60	0.1	142	0.10%
2023/02/03	4	84.95	4.3	85.49	85.00	-0.3	140	-0.23%
2023/02/02	2	85.20	1.4	85.73	85.70	0.6	138	0.47%
2023/02/01	0.1	85.50	0.6	85.71	85.30	-0.6	137	-0.43%
2023/01/31	3	84.80	1.1	85.25	84.90	1.9	137	1.37%
2023/01/30	0	0.00	0.9	85.37	85.00	-0.9	137	-0.67%
2023/01/17	28	85.12	0	0.00	85.20	28	135	20.62%
2023/01/16	1	84.00	0.6	84.50	84.10	0.4	136	0.29%
2023/01/13	4	83.26	3.5	83.67	83.00	0.5	140	0.35%
2023/01/12	2	83.90	1.9	84.44	83.70	0.1	157	0.03%
2023/01/11	2	85.05	0	0.00	85.00	2	156	1.28%
2023/01/10	1	84.20	1	84.90	85.50	0	156	0.00%
2023/01/09	23	83.97	1.8	84.01	84.10	21.2	155	13.68%
2023/01/06	1	84.30	0	84.70	84.20	1	152	0.64%
2023/01/05	20	84.49	6.2	84.21	85.00	13.8	154	8.97%
2023/01/04	0	0.00	0	84.40	84.50	0	153	-0.01%
2023/01/03	0	0.00	0	85.00	84.60	0	153	-0.01%
2022/12/30	32.3	86.03	0	0.00	85.90	32.3	150	21.41%
2022/12/29	3.1	84.45	2	85.50	85.40	1.1	146	0.74%
2022/12/28	0	0.00	6	83.02	83.10	-6	140	-4.28%
2022/12/26	0	0.00	1	82.00	81.90	-1	135	-0.74%
2022/12/23	0	0.00	3	81.78	82.00	-3	137	-2.22%
2022/12/22	0	0.00	4.1	82.44	82.50	-4.1	143	-2.88%
2022/12/21	0	0.00	3.6	82.36	82.60	-3.6	146	-2.46%
2022/12/20	22.2	83.21	3.1	83.33	82.60	19.1	149	12.83%
2022/12/19	58.8	82.78	6.3	81.78	83.40	52.5	151	34.68%
2022/12/16	1	82.20	5.8	82.37	81.20	-4.8	148	-3.20%
2022/12/15	4	82.80	1.7	82.78	83.00	2.3	147	1.57%
2022/12/14	4	82.83	0.4	83.01	83.00	3.6	148	2.46%
2022/12/13	1	82.60	0.2	82.90	82.80	0.8	149	0.53%
2022/12/12	0	0.00	0.1	82.40	82.60	-0.1	148	-0.08%
2022/12/09	0	0.00	0	82.40	82.50	0	151	0.00%
2022/12/08	0	0.00	0.7	81.02	81.70	-0.7	153	-0.43%
2022/12/07	1	81.00	0.3	81.70	81.10	0.7	153	0.45%
2022/12/06	2	81.95	1.8	82.55	81.60	0.2	152	0.11%
2022/12/05	1	82.80	3.1	83.00	82.90	-2.1	155	-1.32%
2022/12/02	0	0.00	4.1	82.93	82.60	-4.1	159	-2.60%
2022/12/01	0.4	82.73	2	82.80	83.30	-1.6	161	-1.00%
2022/11/30	0	0.00	0.1	81.70	81.60	-0.1	161	-0.06%
2022/11/29	1	81.30	0.1	81.80	81.40	0.9	163	0.57%
2022/11/28	0	0.00	1.3	81.25	81.30	-1.3	166	-0.78%
2022/11/25	0	0.00	0	81.90	81.50	0	170	-0.01%
2022/11/24	1	81.00	0.6	81.25	81.00	0.4	170	0.24%
2022/11/23	1	80.20	0.9	80.90	80.40	0.1	172	0.05%
2022/11/21	1	79.80	0.3	80.00	80.00	0.7	176	0.42%
2022/11/18	0	0.00	1	79.60	79.50	-1	179	-0.56%
2022/11/17	0	0.00	1	79.70	79.80	-1	181	-0.55%
2022/11/16	0	0.00	7	79.40	79.20	-7	183	-3.83%
2022/11/15	0	0.00	8.1	78.90	79.80	-8.1	186	-4.31%
2022/11/14	1	79.60	2	79.31	78.90	-1	188	-0.53%
2022/11/11	0	0.00	0	79.84	79.00	0	193	-0.01%
2022/11/10	0	0.00	0	79.13	78.30	0	195	-0.02%
2022/11/09	1	79.00	1	78.70	78.70	0	199	0.00%
2022/11/08	2	78.26	1.1	78.80	78.30	0.9	205	0.44%
2022/11/07	0	0.00	0.4	78.64	78.40	-0.4	206	-0.22%
2022/11/04	1	77.90	0.8	78.34	77.80	0.2	211	0.11%
2022/11/02	0	0.00	0.2	77.75	77.10	-0.2	220	-0.09%
2022/11/01	2	77.25	0.6	77.66	77.00	1.4	226	0.61%
2022/10/31	2	77.05	1.7	77.33	77.10	0.3	230	0.15%
2022/10/28	4	76.00	3.3	76.55	75.70	0.7	236	0.29%
2022/10/27	4	76.50	0.3	76.61	77.20	3.7	239	1.54%
2022/10/26	17	76.16	2.8	76.66	76.00	14.2	244	5.80%
2022/10/25	18	77.66	0.1	77.50	76.80	17.9	251	7.13%
2022/10/24	3	77.73	0	0.00	78.00	3	257	1.17%
2022/10/21	1	76.10	0.4	76.39	75.50	0.6	259	0.22%
2022/10/20	12	75.11	18.8	74.71	73.00	-6.8	259	-2.62%
2022/10/19	4	77.95	1.9	78.36	77.90	2.1	242	0.85%
2022/10/18	4	78.35	0.4	79.00	78.60	3.6	246	1.46%
2022/10/17	5	78.04	3.3	78.52	78.10	1.7	247	0.69%
2022/10/14	2	79.35	0.4	80.01	79.50	1.6	248	0.63%
2022/10/13	5	79.04	5.7	79.39	78.70	-0.6	251	-0.25%
2022/10/12	1	80.10	0.1	80.90	80.50	0.9	250	0.36%
2022/10/11	1	80.20	0.6	80.31	80.60	0.4	254	0.16%
2022/10/07	0	0.00	1.1	81.49	81.40	-1.1	253	-0.42%
2022/10/06	2	80.70	12.5	80.73	81.00	-10.5	255	-4.11%
2022/10/05	2	81.25	1.6	81.39	81.20	0.4	257	0.14%
2022/10/04	3	81.23	0	0.00	81.10	3	258	1.16%
2022/10/03	0	0.00	0.7	81.34	80.90	-0.7	265	-0.26%
2022/09/30	0	0.00	0	82.20	81.80	0	271	0.00%
2022/09/29	1	80.50	1	81.15	81.30	0	273	0.01%
2022/09/28	0	80.00	1.8	80.35	79.80	-1.8	276	-0.64%
2022/09/27	1	80.00	0.8	80.51	80.50	0.2	282	0.05%
2022/09/26	10	79.85	9.8	80.28	79.60	0.2	282	0.07%
2022/09/23	2	80.80	1.3	81.21	80.90	0.7	281	0.24%
2022/09/22	1	80.70	3.1	80.81	81.10	-2.1	284	-0.75%
2022/09/21	1	81.30	5.8	80.99	80.90	-4.8	286	-1.66%
2022/09/20	2	80.95	1.8	81.42	81.80	0.2	286	0.08%
2022/09/19	2	81.00	2.2	81.51	81.00	-0.2	286	-0.06%
2022/09/16	2	82.00	4.2	82.25	81.40	-2.2	287	-0.78%
2022/09/15	2	82.90	3.9	83.13	82.80	-1.9	294	-0.64%
2022/09/14	3	83.50	8.4	83.74	83.30	-5.4	309	-1.74%
2022/09/13	1	85.20	0	0.00	84.70	1	316	0.32%
2022/09/08	1	84.00	0.6	84.39	83.90	0.4	325	0.14%
2022/09/07	0	0.00	13.4	81.12	81.10	-13.4	326	-4.10%
2022/09/06	2	80.50	2.1	81.06	80.60	-0.1	329	-0.02%
2022/09/05	4	80.83	3.7	81.37	80.80	0.4	330	0.11%
2022/09/02	6	82.30	2.7	82.25	81.70	3.3	330	1.01%
2022/09/01	6	82.92	18.2	83.05	82.60	-12.2	330	-3.69%
2022/08/31	1	84.30	0	0.00	84.40	1	327	0.31%
2022/08/30	2	84.10	2.7	84.40	84.20	-0.7	328	-0.21%
2022/08/29	1	84.20	1.7	83.84	84.40	-0.7	328	-0.22%
2022/08/26	0	0.00	0.1	85.15	84.50	-0.1	325	-0.03%
2022/08/25	1	84.50	0.2	84.79	84.30	0.8	324	0.26%
2022/08/24	3	84.00	3.7	84.54	84.00	-0.7	323	-0.22%
2022/08/23	1	84.70	1.1	85.30	84.70	-0.1	321	-0.04%
2022/08/22	3	85.00	2.3	85.51	84.80	0.7	320	0.23%
2022/08/19	2	85.90	1.2	86.34	86.10	0.8	316	0.24%
2022/08/18	4	86.23	3.8	86.60	85.80	0.2	314	0.07%
2022/08/17	1	87.70	1.4	88.10	87.40	-0.4	307	-0.12%
2022/08/16	8	89.10	0	89.69	88.50	8	305	2.61%
2022/08/15	3	88.43	3.1	89.03	88.20	-0.1	301	-0.03%
2022/08/12	0	0.00	0	89.50	89.50	0	292	0.00%
2022/08/11	0	0.00	0	89.80	89.20	0	290	-0.01%
2022/08/10	0	0.00	10	88.66	88.90	-10	286	-3.50%
2022/08/09	12	88.63	1.3	88.93	88.90	10.7	282	3.77%
2022/08/08	2	87.82	0.8	87.60	87.30	1.2	280	0.42%
2022/08/05	0	0.00	0	85.45	85.90	0	278	-0.01%
2022/08/04	5	84.24	6.6	84.60	84.50	-1.6	277	-0.59%
2022/08/02	0	0.00	1	86.50	86.50	-1	272	-0.37%
2022/07/27	1	83.00	0.7	83.56	84.70	0.3	254	0.11%
2022/07/26	0	86.00	0.2	84.40	83.80	-0.2	251	-0.07%
2022/07/25	1	84.00	1.3	84.79	84.00	-0.3	250	-0.14%
2022/07/22	1	83.80	0.5	83.80	84.00	0.5	246	0.20%
2022/07/21	0	0.00	0.1	82.40	83.00	-0.1	247	-0.02%
2022/07/20	3	81.70	2.9	82.16	81.70	0.1	244	0.03%
2022/07/19	1	82.50	2.2	82.87	81.70	-1.2	244	-0.51%
2022/07/18	1	80.90	0.6	82.48	83.60	0.4	243	0.15%
2022/07/15	0	0.00	0.6	80.13	80.00	-0.6	237	-0.25%
2022/07/14	1	78.90	1	79.64	78.90	0	236	0.00%
2022/07/13	14	78.89	1.6	79.25	79.00	12.4	234	5.29%
2022/07/12	1	78.70	0.7	79.33	79.00	0.3	233	0.14%
2022/07/11	3	79.73	2.8	80.09	79.10	0.2	234	0.08%
2022/07/08	4	78.65	5	79.12	78.90	-1	230	-0.44%
2022/07/07	4	76.50	1.8	76.48	76.90	2.2	225	0.96%
2022/07/06	13	78.12	12	78.56	77.00	1	222	0.46%
2022/07/05	10	82.92	6.3	82.55	81.10	3.7	221	1.66%
2022/07/04	13	85.12	2.5	84.69	84.00	10.5	214	4.90%
2022/07/01	10	85.13	3.3	85.50	85.10	6.7	213	3.13%
2022/06/30	3.1	86.53	2.5	86.99	86.10	0.6	213	0.30%
2022/06/29	0	0.00	1	85.40	87.80	-1	212	-0.47%
2022/06/28	8	85.40	0.3	85.60	85.40	7.7	210	3.68%
2022/06/27	5	85.76	0.4	85.83	85.20	4.6	216	2.15%
2022/06/24	20	85.64	0	0.00	85.30	20	219	9.11%
2022/06/23	10	85.40	3	85.71	85.30	7	221	3.16%
2022/06/22	10	89.22	1.9	89.45	89.10	8.1	231	3.49%
2022/06/21	8	89.40	3	89.70	89.50	5	232	2.14%
2022/06/20	2	89.95	1.5	90.47	89.80	0.5	232	0.22%
2022/06/17	0	0.00	0.2	91.20	90.60	-0.2	236	-0.09%
2022/06/16	2	90.65	2.5	91.24	90.60	-0.5	237	-0.19%
2022/06/15	1	90.90	35.5	90.90	91.00	-34.5	237	-14.52%
2022/06/14	1	90.80	0.1	90.90	90.60	0.9	254	0.35%
2022/06/13	2	90.90	1.4	91.33	90.90	0.6	296	0.21%
2022/06/10	1	91.40	0	0.00	91.40	1	311	0.32%
2022/06/08	4	90.50	0.6	91.02	90.30	3.4	327	1.05%
2022/06/07	1	90.40	0.6	90.88	90.40	0.4	336	0.12%
2022/06/06	1	91.00	0	91.10	90.70	1	348	0.29%
2022/06/02	0	0.00	0.2	90.80	91.00	-0.2	360	-0.06%
2022/05/30	1	90.50	0	0.00	90.30	1	389	0.26%
2022/05/27	1	90.40	0	0.00	90.10	1	404	0.25%
2022/05/25	9	90.09	0.5	90.74	90.00	8.5	421	2.01%
2022/05/24	0	0.00	0.2	90.60	90.10	-0.2	427	-0.06%
2022/05/23	2	90.25	0	0.00	90.10	2	429	0.47%
2022/05/20	2	90.60	0	0.00	90.50	2	431	0.46%
2022/05/19	0	0.00	0.6	91.20	90.80	-0.6	434	-0.14%
2022/05/17	9.1	90.65	6.4	90.36	90.70	2.7	438	0.62%
2022/05/16	2	91.55	2.2	91.01	90.90	-0.2	439	-0.04%
2022/05/13	1	90.20	1.7	91.60	91.90	-0.7	438	-0.16%
2022/05/12	0	0.00	2	89.70	89.70	-2	438	-0.46%
2022/05/11	0	0.00	0.3	90.21	90.10	-0.3	436	-0.07%
2022/05/10	1	89.90	0.1	89.90	90.60	0.9	443	0.21%
2022/05/09	0	0.00	0.2	90.90	90.20	-0.2	448	-0.04%
2022/05/06	0	0.00	22.2	90.67	90.50	-22.2	457	-4.85%
2022/05/05	1	91.70	3	91.43	91.70	-2	462	-0.43%
2022/05/04	1	92.10	9.5	92.01	91.90	-8.5	470	-1.81%
2022/05/03	1	91.30	0.2	91.80	92.20	0.8	480	0.16%
2022/04/29	0	0.00	0	90.90	90.60	0	501	0.00%
2022/04/28	0	0.00	1.1	90.34	90.30	-1.1	505	-0.22%
2022/04/27	0	0.00	5.2	90.25	90.60	-5.2	506	-1.02%
2022/04/26	0	0.00	2.3	90.55	90.50	-2.3	507	-0.46%
2022/04/25	2	90.15	3.1	90.50	90.40	-1.1	513	-0.21%
2022/04/22	4	91.83	4.3	91.78	91.10	-0.3	524	-0.05%
2022/04/21	0	0.00	0.3	91.47	90.80	-0.3	562	-0.05%
2022/04/20	0	0.00	1.5	92.98	90.80	-1.5	571	-0.27%
2022/04/19	1	90.80	1.6	90.75	91.00	-0.6	582	-0.11%
2022/04/18	0	0.00	1.2	90.35	90.30	-1.2	607	-0.19%
2022/04/15	3	90.27	2.4	90.51	90.30	0.6	606	0.09%
2022/04/14	25	90.95	0	0.00	91.00	25	606	4.12%
2022/04/13	27	91.19	0	0.00	91.30	27	607	4.45%
2022/04/12	0	0.00	0.2	91.10	90.70	-0.2	608	-0.03%
2022/04/11	2	91.10	3.7	91.48	90.30	-1.7	608	-0.28%
2022/04/07	1	93.10	1.1	92.67	92.60	-0.1	601	-0.02%
2022/04/06	4	93.48	2.2	93.35	94.20	1.8	598	0.30%
2022/04/01	1	93.00	2	93.10	93.00	-1	597	-0.17%
2022/03/31	0	0.00	2	92.70	92.60	-2	595	-0.34%
2022/03/30	7	92.77	0	0.00	92.60	7	594	1.18%
2022/03/29	4	93.70	0	0.00	93.70	4	588	0.68%
2022/03/28	0	0.00	12	92.83	92.60	-12	584	-2.05%
2022/03/25	29	94.90	15.1	93.51	93.50	13.9	580	2.40%
2022/03/24	0	0.00	1	96.30	98.20	-1	560	-0.18%
2022/03/23	14.1	94.13	0	0.00	94.20	14.1	544	2.59%
2022/03/22	5	92.46	0	0.00	91.90	5	536	0.93%
2022/03/21	0	0.00	3	94.27	94.30	-3	523	-0.57%
2022/03/18	1	93.90	8	95.10	95.20	-7	519	-1.35%
2022/03/17	6	97.60	3	97.60	95.40	3	516	0.58%
2022/03/16	2	99.05	2	95.45	96.10	0	496	0.00%
2022/03/15	4	94.03	8	95.00	93.90	-4	450	-0.89%
2022/03/11	1	94.90	0	0.00	95.00	1	424	0.24%
2022/03/09	1	91.20	5	91.38	91.40	-4	404	-0.99%
2022/03/08	2	92.45	2	92.95	93.00	0	390	0.00%
2022/03/07	1	91.50	4	91.43	91.50	-3	378	-0.79%
2022/03/04	2	91.20	2	92.30	91.50	0	365	0.00%
2022/03/03	1	92.20	0	0.00	92.30	1	357	0.28%
2022/03/02	6	92.28	0	0.00	92.30	6	347	1.73%
2022/03/01	1	90.30	1	91.40	89.00	0	332	0.00%
2022/02/25	1	84.00	1	84.80	85.40	0	321	0.00%
2022/02/24	0	0.00	4	84.58	84.10	-4	317	-1.26%
2022/02/23	2	84.80	2	84.75	85.10	0	310	0.00%
2022/02/22	1	84.30	2	83.90	84.50	-1	309	-0.32%
2022/02/17	15	83.74	25	83.57	83.50	-10	305	-3.27%
2022/02/16	8	84.10	1	83.50	83.50	7	302	2.31%
2022/02/15	0	0.00	16	82.00	82.80	-16	300	-5.33%
2022/02/10	0.4	83.90	3	83.07	82.70	-2.6	293	-0.90%
2022/02/09	18	84.04	2	83.75	84.20	16	289	5.53%
2022/02/07	4	82.95	8	83.23	83.40	-4	273	-1.46%
2022/01/26	0	0.00	1.2	82.71	82.70	-1.2	267	-0.45%
2022/01/25	2	81.35	5	82.22	80.50	-3	260	-1.15%
2022/01/24	0	0.00	1	83.30	83.00	-1	250	-0.40%
2022/01/21	0	0.00	2	80.45	80.80	-2	227	-0.88%
2022/01/19	3	79.87	16	80.27	80.20	-13	221	-5.87%
2022/01/17	1	81.80	3	80.97	80.20	-2	213	-0.93%
2022/01/14	3	80.83	5	82.38	80.00	-2	200	-1.00%
2022/01/13	2	80.00	0	0.00	79.60	2	169	1.18%
2022/01/12	1	79.90	2	79.85	80.00	-1	161	-0.62%
2022/01/11	26	78.53	14	77.09	78.40	12	151	7.90%
2022/01/10	0	0.00	3	74.80	74.70	-3	129	-2.32%
2022/01/07	4	73.90	0	0.00	74.20	4	129	3.10%
2022/01/05	0	0.00	2	74.10	74.90	-2	125	-1.59%
2021/12/30	1	72.80	1	72.70	72.80	0	124	0.00%
2021/12/29	8	72.96	0	0.00	72.80	8	126	6.32%
2021/12/23	2.5	72.78	0	0.00	72.90	2.5	130	1.91%
2021/12/21	2	72.55	0	0.00	72.70	2	131	1.52%
2021/12/20	0	0.00	4	72.53	72.60	-4	132	-3.02%
2021/12/16	0	0.00	2	72.70	72.50	-2	132	-1.51%
2021/12/08	2	72.30	0	0.00	72.20	2	132	1.51%
2021/12/01	9.5	72.11	0	0.00	72.00	9.5	132	7.16%
2021/11/29	1	70.70	0	0.00	71.00	1	132	0.76%
2021/11/26	0	0.00	2	71.10	71.20	-2	132	-1.51%
2021/11/24	3	71.93	0	0.00	71.70	3	130	2.29%
2021/11/23	1	72.00	0	0.00	72.00	1	129	0.77%
2021/11/22	3	72.13	0	0.00	72.10	3	128	2.33%
2021/11/16	8	71.96	0	0.00	72.10	8	131	6.07%
2021/11/10	3	71.80	0	0.00	71.80	3	140	2.13%
2021/11/03	0	0.00	22	71.03	70.70	-22	151	-14.50%
2021/11/02	0	0.00	1	70.80	70.80	-1	152	-0.65%
2021/10/27	1	70.90	0	0.00	70.70	1	163	0.61%
2021/10/26	1	71.20	0	0.00	71.20	1	165	0.61%
2021/10/21	10.8	70.09	0	0.00	70.70	10.8	170	6.37%
2021/10/20	0	0.00	1.6	69.86	70.00	-1.6	163	-0.98%
2021/10/14	0	0.00	1	69.50	69.50	-1	169	-0.59%
2021/10/13	2	69.70	0	0.00	69.40	2	172	1.16%
2021/10/06	0	0.00	7	69.49	69.50	-7	178	-3.92%
2021/10/04	0	0.00	2	69.00	69.00	-2	183	-1.09%
2021/10/01	0	0.00	2	69.00	69.00	-2	184	-1.08%
2021/09/30	0	0.00	1	69.10	69.70	-1	190	-0.52%
2021/09/29	0	0.00	20	68.97	69.10	-20	191	-10.44%
2021/09/23	0	0.00	1	68.80	68.90	-1	203	-0.49%
2021/09/22	0	0.00	18	68.52	68.40	-18	207	-8.68%
2021/09/15	0	0.00	12	68.91	69.20	-12	245	-4.88%
2021/09/13	0	0.00	4	68.70	69.00	-4	285	-1.40%
2021/08/25	3	68.10	0	0.00	68.20	3	344	0.87%
2021/08/23	0	0.00	50	67.51	67.70	-50	347	-14.39%
2021/08/20	0	0.00	9	67.04	67.00	-9	348	-2.58%
2021/08/19	0	0.00	36	67.14	67.10	-36	349	-10.32%
2021/08/16	0	0.00	20	67.77	67.60	-20	349	-5.73%
2021/08/13	0	0.00	1	68.00	68.00	-1	347	-0.29%
2021/08/12	0	0.00	4	68.35	68.10	-4	347	-1.15%
2021/08/06	0	0.00	2	68.35	68.30	-2	363	-0.55%
2021/08/05	0	0.00	5	68.84	68.80	-5	371	-1.35%
2021/08/03	0	0.00	12	69.45	69.80	-12	401	-2.99%
2021/08/02	0	0.00	1	69.50	70.00	-1	409	-0.24%
2021/07/30	2	69.40	2	69.40	69.20	0	435	0.00%
2021/07/28	0	0.00	0.2	68.30	68.30	-0.2	437	-0.04%
2021/07/21	1	67.80	0	0.00	67.70	1	454	0.22%
2021/07/20	3	68.10	0	0.00	68.00	3	453	0.66%
2021/07/19	4	68.13	37	68.03	68.00	-33	453	-7.27%
2021/07/16	1	68.30	0	0.00	68.10	1	457	0.22%
2021/07/15	1	68.50	0	0.00	68.20	1	456	0.22%
2021/07/14	0	0.00	3	68.30	68.00	-3	456	-0.66%
2021/07/08	8	68.71	1	68.80	68.80	7	458	1.53%
2021/07/07	9	68.88	71	69.03	68.60	-62	459	-13.50%
2021/07/06	5	68.20	0	0.00	68.30	5	457	1.09%
2021/07/05	3	67.93	0	0.00	67.90	3	459	0.65%
2021/07/02	0	0.00	1	67.50	67.50	-1	462	-0.22%
2021/07/01	13	68.11	7.2	68.00	68.00	5.8	462	1.25%
2021/06/29	4	68.15	0	0.00	68.10	4	463	0.86%
2021/06/28	4	68.23	15	68.30	68.10	-11	461	-2.38%
2021/06/25	4	68.30	0	0.00	68.30	4	461	0.87%
2021/06/24	8	67.85	5	67.70	67.70	3	455	0.65%
2021/06/23	118	71.47	0	71.70	71.50	118	427	27.60%	大買/鉅額交易
2021/06/22	3	71.20	1	71.40	71.10	2	405	0.49%
2021/06/21	1	72.00	0	0.00	71.50	1	390	0.26%
2021/06/17	0	0.00	1	72.60	72.70	-1	382	-0.26%
2021/06/16	120	72.34	0	0.00	72.40	120	381	31.45%	大買/鉅額交易
2021/06/15	5	71.84	0	0.00	71.80	5	377	1.33%
2021/06/02	20	70.06	0	0.00	70.10	20	378	5.29%
2021/05/26	4	69.18	0	0.00	69.20	4	390	1.03%
2021/05/17	3	65.87	0	0.00	65.90	3	398	0.75%
2021/05/12	2	68.05	0	0.00	68.30	2	373	0.54%
2021/05/11	10.2	70.63	1	71.40	70.30	9.2	353	2.60%
2021/05/10	1	72.70	0	0.00	72.70	1	344	0.29%
2021/05/07	1	72.90	5	72.90	72.90	-4	335	-1.18%
2021/05/06	0	0.00	2	70.70	70.30	-2	305	-0.66%
2021/05/05	0	0.00	2	70.40	70.60	-2	302	-0.65%
2021/05/04	1	69.80	0	0.00	70.30	1	300	0.33%
2021/05/03	1	70.60	0	0.00	70.50	1	293	0.34%
2021/04/27	3	72.39	0	0.00	72.30	3	301	0.99%
2021/04/22	1	71.20	0	0.00	71.00	1	312	0.32%
2021/04/21	1	71.40	0	0.00	71.40	1	309	0.32%
2021/04/15	1	70.70	0	0.00	70.70	1	321	0.31%
2021/04/13	10	71.50	0	0.00	71.30	10	317	3.15%
2021/04/12	1	71.50	0.8	71.60	71.20	0.2	319	0.07%
2021/04/08	0	0.00	0	72.50	72.20	0	313	-0.01%
2021/04/07	2	71.90	0	0.00	71.80	2	309	0.65%
2021/03/29	0	0.00	1	70.70	70.80	-1	298	-0.34%
2021/03/24	0	0.00	2	70.55	70.40	-2	297	-0.67%
2021/03/22	8	71.20	0	0.00	70.90	8	297	2.69%
2021/03/18	3	70.80	2	70.90	70.50	1	293	0.34%
2021/03/17	0	0.00	6	70.22	70.20	-6	294	-2.04%
2021/03/16	7	70.30	0	0.00	70.40	7	293	2.38%
2021/03/15	0	0.00	3	71.00	70.50	-3	295	-1.01%
2021/03/12	0	0.00	1	70.90	70.60	-1	296	-0.34%
2021/03/11	1	70.40	0	0.00	70.40	1	293	0.34%
2021/03/10	0	0.00	3	70.10	70.20	-3	291	-1.03%
2021/03/09	55	69.96	0	0.00	70.10	55	290	18.95%
2021/03/08	0	0.00	1	69.90	69.80	-1	291	-0.34%
2021/03/03	13	69.41	0	0.00	69.40	13	290	4.47%
2021/03/02	0	0.00	2	70.15	69.30	-2	286	-0.70%
2021/02/25	0	0.00	3	70.10	70.30	-3	278	-1.08%
2021/02/24	1	69.30	2	70.20	69.10	-1	279	-0.36%
2021/02/19	0	0.00	2	67.90	68.30	-2	276	-0.72%
2021/02/04	1	66.80	1	66.70	66.70	0	291	0.00%
2021/02/01	0	0.00	10	66.34	66.30	-10	297	-3.36%
2021/01/26	0	0.00	10	67.15	66.70	-10	299	-3.33%
2021/01/20	4	67.55	0	0.00	67.40	4	305	1.31%
2021/01/13	3	67.37	0	0.00	67.10	3	322	0.93%
2021/01/11	0	0.00	4	68.00	67.90	-4	317	-1.26%
2021/01/08	0	0.00	1	67.50	67.50	-1	316	-0.32%
2021/01/07	1	67.20	0	0.00	67.30	1	315	0.32%
2021/01/06	0	0.00	13	66.92	67.20	-13	316	-4.11%
2020/12/30	14	66.09	0	0.00	66.20	14	311	4.49%
2020/12/15	7	65.89	0	0.00	65.50	7	327	2.14%
2020/12/09	0	0.00	5	67.80	67.50	-5	330	-1.51%
2020/12/08	5	66.50	0	0.00	66.70	5	328	1.52%
2020/12/02	10	66.60	0	0.00	66.60	10	327	3.05%
2020/12/01	0.2	67.00	1	66.80	67.00	-0.8	327	-0.25%
2020/11/30	5	67.50	0	0.00	67.40	5	326	1.53%
2020/11/27	0	0.00	0	67.90	67.50	0	328	0.00%
2020/11/25	1	67.40	0	0.00	67.60	1	336	0.30%
2020/11/24	5	66.60	0	0.00	66.60	5	334	1.50%
2020/11/23	10	67.30	0	67.80	67.00	10	333	3.00%
2020/11/19	0	66.60	0	0.00	67.70	0	330	0.00%
2020/11/16	0	0.00	30	67.34	67.20	-30	341	-8.79%
2020/11/13	0	0.00	3	66.90	66.90	-3	337	-0.89%
2020/11/12	0	0.00	2	66.50	66.60	-2	338	-0.59%
2020/11/11	8	66.51	6	66.48	66.50	2	340	0.59%
2020/11/10	0	0.00	2	65.85	65.80	-2	342	-0.58%
2020/11/03	0	0.00	2	64.65	64.70	-2	356	-0.56%
2020/11/02	0	0.00	5	64.50	63.90	-5	361	-1.38%
2020/10/30	0	0.00	8	64.68	64.50	-8	360	-2.22%
2020/10/29	1	63.00	2	63.15	63.30	-1	356	-0.28%
2020/10/28	0	0.00	13	63.68	63.90	-13	354	-3.67%
2020/10/27	0	0.00	2	64.10	64.30	-2	354	-0.56%
2020/10/26	0	0.00	2	64.10	64.00	-2	355	-0.56%
2020/10/23	6	65.30	2	65.35	65.10	4	352	1.13%
2020/10/22	0	0.00	7	65.41	66.00	-7	348	-2.01%
2020/10/21	0	0.00	13	63.88	63.80	-13	329	-3.95%
2020/10/20	0	0.00	2	63.80	64.00	-2	329	-0.61%
2020/10/19	2	63.00	2	63.25	63.40	0	336	0.00%
2020/10/16	5	63.20	7	63.46	63.20	-2	341	-0.59%
2020/10/15	0	0.00	3	62.13	62.30	-3	339	-0.88%
2020/10/14	2	62.00	6	62.18	62.10	-4	347	-1.15%
2020/10/13	0	0.00	2	62.00	62.00	-2	353	-0.57%
2020/10/12	0	0.00	2	62.25	62.20	-2	358	-0.56%
2020/10/08	0	0.00	2	63.00	62.90	-2	363	-0.55%
2020/10/07	1	63.20	1	63.20	63.20	0	366	0.00%
2020/09/25	1	61.00	0	0.00	61.30	1	412	0.24%
2020/09/23	1	62.10	0	0.00	61.80	1	423	0.24%
2020/09/22	2	62.00	0	0.00	62.00	2	425	0.47%
2020/09/21	1	63.20	0	0.00	62.90	1	427	0.23%
2020/09/18	8	63.79	0	0.00	63.90	8	434	1.84%
2020/09/15	2	62.20	1	62.30	62.30	1	467	0.21%
2020/09/14	2	62.10	0	0.00	61.70	2	474	0.42%
2020/09/10	0	0.00	1	62.00	61.70	-1	554	-0.18%
2020/09/09	20	61.45	0	0.00	61.70	20	577	3.46%
2020/09/08	2	61.40	1	61.50	61.50	1	598	0.17%
2020/09/04	5	61.70	5	61.40	61.70	0	648	0.00%
2020/09/03	30	61.79	0	0.00	61.70	30	659	4.55%
2020/09/01	31	61.99	26	61.78	61.90	5	684	0.73%
2020/08/31	4	62.20	0	0.00	62.10	4	690	0.58%
2020/08/21	2	62.50	0	0.00	62.30	2	784	0.25%
2020/08/18	0	0.00	1	63.20	63.20	-1	815	-0.12%
2020/08/14	5	62.70	1	62.70	62.70	4	839	0.48%
2020/08/10	2	64.30	0	0.00	64.30	2	840	0.24%
2020/08/04	0	0.00	1	64.70	64.50	-1	878	-0.11%
2020/08/03	1	64.60	1	64.40	64.50	0	888	0.00%
2020/07/31	0	0.00	1	65.10	65.30	-1	889	-0.11%
2020/07/28	2	65.10	11	64.30	63.90	-9	916	-0.98%
2020/07/27	3	65.10	1	66.80	64.90	2	919	0.22%
2020/07/24	2	67.25	0	0.00	66.80	2	916	0.22%
2020/07/23	3	68.10	4	68.38	68.30	-1	914	-0.11%
2020/07/22	10	66.30	0	0.00	67.20	10	913	1.10%
2020/07/21	3	66.10	3	66.20	66.10	0	912	0.00%
2020/07/16	2	65.10	0	0.00	65.30	2	912	0.22%
2020/07/15	3	66.20	0	0.00	65.50	3	914	0.33%
2020/07/13	1	66.60	1	66.80	67.00	0	922	0.00%
2020/07/08	3	67.13	0	0.00	67.20	3	920	0.33%
2020/07/07	3	68.23	1	68.00	67.40	2	919	0.22%
2020/07/06	3	68.10	0	0.00	68.50	3	925	0.32%
2020/07/03	0	0.00	5	68.00	68.20	-5	921	-0.54%
2020/07/01	0	0.00	1	66.70	66.60	-1	931	-0.11%
2020/06/30	10	66.49	1	66.70	66.40	9	929	0.97%
2020/06/29	4	66.53	0	0.00	66.10	4	931	0.43%
2020/06/24	4	66.08	0	0.00	67.30	4	928	0.43%
2020/06/23	9	66.69	4	66.60	66.60	5	927	0.54%
2020/06/22	0	0.00	2	67.70	67.80	-2	917	-0.22%
2020/06/18	0	0.00	2	68.45	68.60	-2	941	-0.21%
2020/06/17	1	72.40	6	72.50	72.70	-5	905	-0.55%
2020/06/16	5	72.50	7	72.80	72.60	-2	905	-0.22%
2020/06/15	8	72.88	5	72.74	72.60	3	943	0.32%
2020/06/12	17	70.78	5	70.70	71.30	12	948	1.27%
2020/06/11	21	73.34	5	73.50	71.90	16	940	1.70%
2020/06/10	4	74.65	9	75.08	74.80	-5	947	-0.53%
2020/06/09	11	74.53	0	0.00	74.00	11	980	1.12%
2020/06/08	1	75.00	9	75.20	75.00	-8	1,011	-0.79%
2020/06/05	17	74.03	11	74.20	74.20	6	1,053	0.57%
2020/06/04	30	73.70	0	0.00	73.70	30	1,110	2.70%
2020/06/03	31	73.90	8	74.10	73.90	23	1,141	2.01%
2020/06/02	6	72.88	11	72.16	73.00	-5	1,151	-0.43%
2020/06/01	0	0.00	2	71.50	72.00	-2	1,148	-0.17%
2020/05/29	1	68.70	1	69.00	69.00	0	1,144	0.00%
2020/05/27	1	68.20	1	68.20	68.20	0	1,201	0.00%
2020/05/26	1	67.50	0	0.00	68.30	1	1,269	0.08%
2020/05/25	0	0.00	1	67.60	68.10	-1	1,276	-0.08%
2020/05/22	8	65.73	4	65.70	65.60	4	1,259	0.32%
2020/05/21	0	0.00	1	65.90	65.40	-1	1,246	-0.08%
2020/05/20	5	63.96	7	64.29	64.80	-2	1,229	-0.16%
2020/05/19	5	63.44	0	0.00	63.50	5	1,223	0.41%
2020/05/14	19	63.18	20	63.30	62.80	-1	1,225	-0.08%
2020/05/13	12	63.00	3	62.80	63.40	9	1,217	0.74%
2020/05/12	3	64.20	0	0.00	64.00	3	1,196	0.25%
2020/05/08	7	63.30	0	0.00	63.60	7	1,180	0.59%
2020/05/07	0	0.00	3	63.10	63.00	-3	1,171	-0.26%
2020/05/06	0	0.00	39	63.09	63.00	-39	1,173	-3.32%
2020/05/05	0	0.00	25	61.68	61.70	-25	1,157	-2.16%
2020/04/29	0	0.00	7	60.73	60.70	-7	1,148	-0.61%
2020/04/27	0	0.00	1	60.30	60.20	-1	1,151	-0.09%
2020/04/23	0	0.00	2	59.20	59.50	-2	1,149	-0.17%
2020/04/22	5	58.60	0	0.00	58.90	5	1,148	0.44%
2020/04/21	1	59.10	6	59.38	58.50	-5	1,144	-0.44%
2020/04/16	60	58.96	1	58.40	59.10	59	1,125	5.24%
2020/04/15	0	0.00	3	58.63	58.70	-3	1,116	-0.27%
2020/04/13	2	57.80	3	57.10	57.20	-1	1,110	-0.09%
2020/04/10	0	0.00	2	57.80	57.80	-2	1,106	-0.18%
2020/04/09	0	0.00	5	58.00	58.10	-5	1,105	-0.45%
2020/04/08	1	56.60	6	57.12	57.10	-5	1,095	-0.46%
2020/04/07	43	55.97	0	0.00	56.10	43	1,085	3.96%
2020/03/31	0	0.00	3	53.30	53.00	-3	1,057	-0.28%
2020/03/30	7	52.79	1	50.80	53.20	6	1,050	0.57%
2020/03/27	0	0.00	2	52.45	51.80	-2	1,044	-0.19%
2020/03/26	0	0.00	7	52.07	52.20	-7	1,032	-0.68%
2020/03/25	0	0.00	4	52.75	52.50	-4	1,025	-0.39%
2020/03/24	0	0.00	2	51.50	52.10	-2	997	-0.20%
2020/03/23	0	0.00	1	50.10	50.00	-1	977	-0.10%
2020/03/20	0	0.00	17	50.79	51.00	-17	969	-1.75%
2020/03/19	10	48.80	0	48.10	48.10	10	931	1.07%
2020/03/18	1	53.60	21	53.08	52.60	-20	871	-2.29%
2020/03/16	0	0.00	15	55.39	54.50	-15	830	-1.81%
2020/03/13	2	56.20	5	55.76	56.60	-3	797	-0.38%
2020/03/11	3	60.87	19	61.11	61.00	-16	707	-2.26%
2020/03/10	5	63.90	2	63.20	65.10	3	647	0.46%
2020/03/06	1	63.10	6	63.15	63.20	-5	538	-0.93%
2020/03/05	2	62.85	2	63.05	63.10	0	511	0.00%
2020/03/04	2	62.80	4	63.05	62.90	-2	491	-0.41%
2020/03/03	1	61.10	1	63.10	62.80	0	462	0.00%
2020/03/02	1	60.80	2	61.20	60.60	-1	417	-0.24%
2020/02/27	1	60.69	9	59.86	60.70	-8	375	-2.12%
2020/02/26	0	0.00	1	57.40	57.30	-1	300	-0.33%
2020/02/25	1	54.20	1	55.60	55.60	0	276	0.00%
2020/02/20	0	0.00	100	55.07	55.00	-100	266	-37.46%
2020/02/19	0	0.00	100	55.05	55.10	-100	262	-38.16%
2020/02/12	20	53.86	0	0.00	54.00	20	276	7.25%
2020/02/11	1	53.20	0	0.00	53.40	1	274	0.36%
2020/02/05	2	52.90	3	52.93	53.00	-1	273	-0.37%
2020/01/20	0	0.00	1	55.80	55.80	-1	269	-0.37%
2020/01/17	0	0.00	1	55.60	55.60	-1	268	-0.37%
2020/01/15	0	0.00	16	54.83	54.80	-16	273	-5.85%
2020/01/08	0	0.00	1	53.90	53.70	-1	303	-0.33%
2020/01/07	1	54.00	0	0.00	54.30	1	306	0.33%
2019/12/27	2	53.80	0	0.00	54.00	2	330	0.61%
2019/12/26	2	53.80	6	53.83	53.70	-4	331	-1.21%
2019/12/25	17	54.05	0	0.00	53.90	17	335	5.07%
2019/12/18	2	53.75	0	0.00	53.50	2	345	0.58%
2019/12/11	5	53.70	0	0.00	53.50	5	344	1.45%
2019/12/04	0	0.00	1	53.20	53.30	-1	350	-0.29%
2019/11/27	6	52.97	0	0.00	53.00	6	360	1.66%
2019/11/14	0	0.00	33	52.24	52.00	-33	384	-8.58%
2019/11/13	4	52.93	14	52.80	53.00	-10	384	-2.60%
2019/11/11	20	53.91	11	53.76	53.90	9	396	2.27%
2019/11/08	5	54.00	0	0.00	53.90	5	402	1.24%
2019/11/06	3	54.20	0	0.00	54.10	3	414	0.72%
2019/11/04	0	0.00	21.4	54.11	54.10	-21.4	430	-4.97%
2019/10/30	1	55.00	0	0.00	54.90	1	522	0.19%
2019/10/24	0	0.00	1	55.40	55.60	-1	528	-0.19%
2019/10/23	0	0.00	17	55.56	55.50	-17	526	-3.23%
2019/10/21	2	56.50	0	0.00	56.40	2	507	0.39%
2019/10/16	1	55.70	19	55.21	54.90	-18	495	-3.64%
2019/10/15	3	55.00	0	0.00	54.90	3	492	0.61%
2019/10/14	6	55.00	0	0.00	55.20	6	491	1.22%
2019/10/09	0	0.00	26	53.77	53.70	-26	472	-5.50%
2019/10/08	5	53.70	0	0.00	53.40	5	473	1.06%
2019/10/07	21	53.86	0	0.00	53.70	21	482	4.35%
2019/10/04	5	53.50	0	0.00	53.40	5	478	1.04%
2019/10/02	6	53.17	1	52.90	53.20	5	481	1.04%
2019/09/25	0	0.00	33	52.47	52.30	-33	488	-6.76%
2019/09/23	10	51.50	0	0.00	52.50	10	498	2.01%
2019/09/19	5	51.50	0	0.00	51.50	5	538	0.93%
2019/09/18	0	0.00	18	51.81	51.80	-18	556	-3.23%
2019/09/17	7	51.30	0	0.00	51.60	7	568	1.23%
2019/09/12	0	0.00	2	52.00	52.00	-2	591	-0.34%
2019/09/11	0	0.00	18	52.21	52.10	-18	601	-2.99%
2019/09/04	19	51.45	0	0.00	51.30	19	606	3.13%
2019/08/28	0	0.00	2	50.50	50.70	-2	618	-0.32%
2019/08/27	0	0.00	2	51.10	51.10	-2	615	-0.33%
2019/08/23	5	51.50	0	0.00	51.60	5	611	0.82%
2019/08/22	0	0.00	1	51.60	51.40	-1	625	-0.16%
2019/08/21	0	0.00	5	51.50	51.80	-5	623	-0.80%
2019/08/20	2	51.90	0	0.00	52.00	2	620	0.32%
2019/08/16	0	0.00	7	52.00	51.80	-7	619	-1.13%
2019/08/14	0	0.00	1	53.20	53.00	-1	596	-0.17%
2019/08/13	226	53.54	0	0.00	53.50	226	594	38.01%	大買/鉅額交易
2019/08/12	0	0.00	11	53.90	53.90	-11	591	-1.86%
2019/08/07	0	0.00	14	53.31	53.40	-14	585	-2.39%
2019/08/06	2	51.90	0	0.00	52.60	2	589	0.34%
2019/08/05	0	0.00	1	53.20	53.00	-1	611	-0.16%
2019/08/02	8	53.96	5	54.10	53.50	3	617	0.49%
2019/08/01	0	0.00	1	52.50	56.00	-1	585	-0.17%
2019/07/31	0	0.00	16	51.98	51.90	-16	539	-2.96%
2019/07/25	0	0.00	33	51.63	51.80	-33	599	-5.50%
2019/07/24	0	0.00	20	51.50	51.50	-20	607	-3.29%
2019/07/23	0	0.00	10	51.70	51.70	-10	631	-1.58%
2019/07/17	0	0.00	6	51.12	51.10	-6	660	-0.91%
2019/07/11	0	0.00	1	53.10	52.70	-1	759	-0.13%
2019/07/10	16	52.00	0	0.00	52.00	16	791	2.02%
2019/07/03	0	0.00	9	51.63	51.60	-9	951	-0.95%
2019/07/02	0	0.00	33	51.80	51.60	-33	965	-3.42%
2019/06/27	12	51.33	0	0.00	51.40	12	1,050	1.14%
2019/06/26	2	54.40	43	54.63	54.70	-41	1,048	-3.91%
2019/06/25	5	54.00	0	0.00	54.00	5	1,098	0.46%
2019/06/20	2	54.85	10	54.90	55.70	-8	1,268	-0.63%
2019/06/19	35	54.41	0	0.00	54.30	35	1,282	2.73%
2019/06/14	6	53.50	0	0.00	53.30	6	1,415	0.42%
2019/06/12	1	53.20	0	0.00	53.20	1	1,514	0.07%
2019/06/05	4	51.95	1	51.90	52.10	3	1,831	0.16%
2019/05/31	3	53.30	0	0.00	53.30	3	1,854	0.16%
2019/05/29	1	52.80	1	53.20	53.00	0	1,883	0.00%
2019/05/24	0	0.00	4	51.80	51.60	-4	1,895	-0.21%
2019/05/22	1	52.80	0	0.00	52.50	1	1,905	0.05%
2019/05/21	4	51.90	1	51.10	52.90	3	1,911	0.16%
2019/05/20	9	51.66	0	0.00	51.20	9	1,906	0.47%
2019/05/15	0	0.00	22	52.32	52.40	-22	1,900	-1.16%
2019/05/14	23	51.14	0	0.00	51.90	23	1,900	1.21%
2019/05/13	0	0.00	88	51.19	51.00	-88	1,886	-4.66%
2019/05/10	0	0.00	36	54.21	53.50	-36	1,856	-1.94%
2019/05/09	5	53.90	12	54.13	54.00	-7	1,838	-0.38%
2019/05/08	8	54.88	0	0.00	55.00	8	1,825	0.44%
2019/05/07	1	54.80	0	0.00	54.80	1	1,815	0.06%
2019/05/06	16	54.93	1	54.50	54.30	15	1,806	0.83%
2019/05/03	5	56.50	0	0.00	56.80	5	1,785	0.28%
2019/05/02	21	57.15	8	56.89	57.00	13	1,777	0.73%
2019/04/30	0	0.00	10	55.35	56.10	-10	1,746	-0.57%
2019/04/29	0	0.00	2	54.50	55.10	-2	1,739	-0.11%
2019/04/26	3	57.73	3	57.43	57.30	0	1,712	0.00%
2019/04/25	0	0.00	7	57.19	57.10	-7	1,699	-0.41%
2019/04/24	1	57.30	10	57.28	57.30	-9	1,695	-0.53%
2019/04/23	56	57.22	0	0.00	57.10	56	1,688	3.32%
2019/04/18	0	0.00	3	58.00	57.50	-3	1,660	-0.18%
2019/04/17	22	59.09	149	59.09	59.00	-127	1,634	-7.77%	大賣/鉅額交易
2019/04/16	148	55.37	0	0.00	57.10	148	1,567	9.44%	大買/鉅額交易
2019/04/15	0	0.00	8	54.63	55.40	-8	1,526	-0.52%
2019/04/12	11	53.77	20	53.93	53.80	-9	1,499	-0.60%
2019/04/10	136	56.47	1	56.50	56.80	135	1,404	9.61%	大買/鉅額交易
2019/04/09	1	57.10	0.8	57.00	57.00	0.2	1,375	0.01%
2019/04/08	100	57.52	0	0.00	57.40	100	1,349	7.41%
2019/04/03	7	57.99	13	58.23	57.80	-6	1,329	-0.45%
2019/04/01	8	58.60	8	59.94	57.30	0	1,273	0.00%
2019/03/29	1	60.50	1	59.30	59.00	0	1,221	0.00%
2019/03/27	289	60.63	7	61.70	61.20	282	1,127	25.01%	大買/鉅額交易
2019/03/25	133	56.81	0	0.00	56.60	133	944	14.08%	大買/鉅額交易
2019/03/20	17	57.27	92	57.86	57.50	-75	841	-8.91%
2019/03/19	12	56.75	0	0.00	56.60	12	772	1.55%
2019/03/18	60	58.00	0	0.00	57.40	60	735	8.16%
2019/03/15	4	56.10	6	56.03	55.70	-2	687	-0.29%
2019/03/14	9	55.50	2	56.75	55.20	7	630	1.11%
2019/03/13	13	55.18	7	55.00	55.40	6	537	1.12%
2019/03/12	7	51.23	18	52.04	52.90	-11	425	-2.59%
2019/03/11	0	0.00	10	49.20	49.75	-10	347	-2.87%
2019/03/08	10	47.95	0	0.00	47.85	10	294	3.39%
2019/03/07	0	0.00	1	46.90	46.90	-1	271	-0.37%
2019/03/06	0	0.00	10	46.83	46.95	-10	265	-3.77%
2019/03/05	0	0.00	15	47.30	47.00	-15	260	-5.76%
2019/03/04	0	0.00	5	46.70	47.00	-5	247	-2.02%
2019/02/22	0	0.00	2	43.85	43.90	-2	190	-1.05%
2019/02/20	0	0.00	1	43.20	43.25	-1	171	-0.58%
2019/02/15	0	0.00	3	42.62	42.55	-3	158	-1.89%
2019/02/13	0	0.00	1	42.20	41.95	-1	151	-0.66%
2019/01/23	0	0.00	2	40.95	41.10	-2	135	-1.48%
2019/01/21	0	0.00	1	40.90	40.70	-1	131	-0.76%
2019/01/14	0	0.00	12	40.67	40.65	-12	129	-9.24%
2019/01/04	1	39.25	0	0.00	39.40	1	121	0.82%
2018/12/18	5	38.10	0	0.00	38.05	5	125	3.98%
2018/12/14	5	38.20	0	0.00	37.95	5	127	3.92%
2018/12/13	0	0.00	21	37.96	38.15	-21	126	-16.60%
2018/12/10	2	37.65	0	0.00	37.60	2	127	1.57%
2018/12/05	1	38.45	0	0.00	38.35	1	136	0.73%
2018/12/04	0.2	38.65	0	0.00	38.65	0.2	138	0.14%
2018/11/06	8	37.29	0	0.00	37.30	8	159	5.02%
2018/10/25	3	35.90	0	0.00	35.90	3	198	1.51%
2018/10/12	15	37.54	0	0.00	37.60	15	196	7.63%
2018/09/20	0	0.00	64	38.06	38.00	-64	208	-30.64%
2018/08/21	4	40.08	0	0.00	40.00	4	420	0.95%
2018/08/20	5	40.17	0	0.00	39.90	5	424	1.18%
2018/08/10	3	41.80	0	0.00	41.80	3	454	0.66%
2018/08/07	0	0.00	45	41.23	41.30	-45	456	-9.86%
2018/07/03	73	39.40	0	0.00	39.20	73	726	10.05%
2018/07/02	19	39.51	0	0.00	39.35	19	725	2.62%
2018/06/29	63	39.24	0	0.00	39.40	63	726	8.67%
2018/06/14	8	40.10	0	0.00	39.80	8	713	1.12%
2018/06/06	0	0.00	7	42.35	42.60	-7	602	-1.16%
2018/06/05	0	0.00	5	42.00	42.20	-5	590	-0.85%
2018/05/28	0	0.00	2	41.20	40.95	-2	543	-0.37%
2018/05/25	2	41.38	2	41.45	41.15	0	540	0.00%
2018/05/10	0	0.00	5	41.45	40.90	-5	480	-1.04%
2018/05/03	5	42.45	1	42.40	42.35	4	473	0.84%
2018/05/02	1	42.00	4	42.00	42.05	-3	456	-0.66%
2018/04/30	2	40.30	0	0.00	41.20	2	440	0.45%
2018/04/26	2	41.75	2	41.90	41.00	0	428	0.00%
2018/04/24	0	0.00	5	41.25	41.50	-5	419	-1.19%
2018/04/23	5	41.48	0	0.00	42.40	5	399	1.25%
2018/04/18	0	0.00	2	39.90	40.00	-2	366	-0.55%
2018/04/17	5	40.45	2	40.45	40.40	3	373	0.80%
2018/04/16	2	40.30	0	0.00	40.45	2	360	0.55%
2018/04/13	3	39.85	0	0.00	39.85	3	339	0.88%
2018/04/12	5	39.25	0	0.00	39.40	5	335	1.49%
2018/04/11	0	0.00	10	39.93	39.85	-10	335	-2.98%
2018/04/03	4	37.25	0	0.00	37.25	4	268	1.49%
2018/03/21	0	0.00	1	37.20	37.00	-1	276	-0.36%
2018/03/19	4	37.69	0	0.00	37.40	4	268	1.49%
2018/02/08	0.2	35.20	0	0.00	35.15	0.2	227	0.07%
2018/02/06	5	35.10	0	0.00	35.20	5	222	2.25%
2018/01/29	0	36.85	0	0.00	36.90	0	209	0.00%
2018/01/17	4	36.35	0	0.00	36.35	4	186	2.15%
2018/01/09	0	0.00	2	36.50	36.60	-2	167	-1.20%
2018/01/08	2	36.80	0	0.00	36.75	2	165	1.21%
2018/01/04	1	36.30	0	0.00	37.25	1	162	0.61%
2018/01/03	0	0.00	1.6	35.81	36.10	-1.6	153	-1.04%