敦泰 (3545)-元大-雙和券商分點個股進出

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
1,200張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:35(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－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/18	0	0.00	3	84.30	84.50	-3	4,240	-0.07%
2024/04/17	1	85.20	0	0.00	85.20	1	4,255	0.02%
2024/04/16	2	84.30	1	85.70	83.80	1	4,277	0.02%
2024/04/15	4	87.23	0	0.00	87.30	4	4,266	0.09%
2024/04/12	1	89.30	0	0.00	89.30	1	4,259	0.02%
2024/04/11	9	90.19	2	90.15	89.80	7	4,268	0.16%
2024/04/10	0	0.00	6	92.27	92.50	-6	4,256	-0.14%
2024/04/09	7	90.19	1	90.30	90.60	6	4,263	0.14%
2024/04/03	6	92.10	0	93.40	91.10	6	4,343	0.14%
2024/04/02	4	94.50	4	95.35	94.10	0	4,413	0.00%
2024/04/01	1	94.30	0	0.00	94.90	1	4,518	0.02%
2024/03/29	3	94.70	1	96.00	94.80	2	4,548	0.04%
2024/03/28	10	94.64	10	94.60	94.60	0	4,539	0.00%
2024/03/27	1	95.50	6	95.98	95.30	-5	4,531	-0.11%
2024/03/26	9.5	94.78	1	95.20	94.70	8.5	4,513	0.19%
2024/03/25	5.5	95.99	17.1	95.91	95.20	-11.6	4,464	-0.26%
2024/03/22	8	93.65	5	93.50	92.70	3	4,389	0.07%
2024/03/21	7	89.06	7	89.51	90.50	0	4,366	0.00%
2024/03/19	1	91.50	0	0.00	91.20	1	4,390	0.02%
2024/03/14	0	0.00	1	90.90	90.90	-1	4,511	-0.02%
2024/03/13	1	92.70	0	0.00	91.90	1	4,545	0.02%
2024/03/12	1	93.00	0	0.00	93.20	1	4,589	0.02%
2024/03/11	12	94.27	0	0.00	94.20	12	4,656	0.26%
2024/03/08	1	92.80	0	0.00	92.80	1	4,720	0.02%
2024/03/07	4	95.32	7	97.27	94.50	-3	4,795	-0.06%
2024/03/06	1	96.60	0	0.00	96.60	1	4,979	0.02%
2024/03/05	5	97.62	4.2	97.82	98.20	0.8	5,126	0.02%
2024/03/04	2	99.15	1	100.00	98.80	1	5,534	0.02%
2024/03/01	6	99.13	7	99.46	99.20	-1	5,826	-0.02%
2024/02/29	1	98.00	0	0.00	97.50	1	5,932	0.02%
2024/02/27	5	97.58	2	98.10	98.50	3	6,012	0.05%
2024/02/26	12	100.03	1	99.30	99.20	11	6,141	0.18%
2024/02/22	1	104.00	1.2	103.92	105.50	-0.2	6,602	0.00%
2024/02/21	19.2	108.78	19.2	106.54	105.00	0	7,258	0.00%
2024/02/20	13	108.04	10	107.70	108.50	3	7,428	0.04%
2024/02/19	31	103.55	29	105.48	105.50	2	7,523	0.03%
2024/02/16	4	102.25	6	103.33	103.00	-2	7,920	-0.03%
2024/02/15	1	101.50	2	101.00	101.50	-1	8,435	-0.01%
2024/02/05	4	99.33	0	0.00	99.20	4	8,495	0.05%
2024/02/02	3	101.50	16	100.69	101.50	-13	8,506	-0.15%
2024/02/01	8	97.63	4	97.10	96.50	4	8,497	0.05%
2024/01/31	10	99.81	9	102.00	99.10	1	8,589	0.01%
2024/01/30	3	99.27	2	99.40	99.10	1	8,697	0.01%
2024/01/29	11	99.45	1	99.00	101.00	10	8,867	0.11%
2024/01/25	4	101.63	3	102.83	100.50	1	8,998	0.01%
2024/01/24	32	104.20	10	103.05	102.00	22	8,974	0.25%
2024/01/23	19	105.97	27	105.69	108.00	-8	8,928	-0.09%
2024/01/19	1	98.00	1	97.60	97.60	0	8,852	0.00%
2024/01/18	1	98.80	3	97.60	97.80	-2	8,842	-0.02%
2024/01/17	0	0.00	3	100.90	98.80	-3	8,872	-0.03%
2024/01/16	5	100.50	2	101.00	101.00	3	8,856	0.03%
2024/01/12	1	104.00	0	103.50	103.00	1	8,893	0.01%
2024/01/11	2	105.00	0	0.00	105.00	2	9,025	0.02%
2024/01/10	0.2	105.00	0	0.00	105.00	0.2	9,070	0.00%
2024/01/08	5	104.70	2	107.50	104.00	3	9,124	0.03%
2024/01/05	1.1	106.05	0	0.00	106.50	1.1	9,115	0.01%
2024/01/04	1	104.50	0	0.00	106.00	1	9,105	0.01%
2024/01/03	7	106.07	3	107.33	106.00	4	9,143	0.04%
2024/01/02	7	108.29	0	0.00	107.50	7	9,154	0.08%
2023/12/29	0	0.00	10	110.75	112.50	-10	9,151	-0.11%
2023/12/28	7	111.57	5	111.10	110.50	2	9,127	0.02%
2023/12/27	8.3	112.64	5	112.60	113.00	3.3	9,171	0.04%
2023/12/26	12	110.25	8	109.50	108.50	4	9,062	0.04%
2023/12/25	5	107.50	0	0.00	108.00	5	9,049	0.06%
2023/12/22	3	109.00	2	108.75	108.50	1	9,165	0.01%
2023/12/21	7	109.64	6	108.75	108.50	1	9,157	0.01%
2023/12/20	1	112.50	1	112.00	112.50	0	9,099	0.00%
2023/12/19	3	111.00	12	112.21	112.50	-9	9,077	-0.10%
2023/12/18	11	117.14	3	116.33	114.50	8	9,072	0.09%
2023/12/15	5	115.40	9	116.56	114.00	-4	9,089	-0.04%
2023/12/14	4	116.75	3	118.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	2	117.00	116.50	-2	9,494	-0.02%
2023/12/12	0	0.00	2	118.75	117.50	-2	9,528	-0.02%
2023/12/11	1	118.50	3.4	119.30	119.50	-2.4	9,534	-0.02%
2023/12/08	1	122.00	0	0.00	121.50	1	9,510	0.01%
2023/12/07	1	121.00	1	123.00	121.50	0	9,597	0.00%
2023/12/06	1	126.00	0	0.00	122.50	1	9,693	0.01%
2023/12/05	0	124.50	0	0.00	123.00	0	9,620	0.00%
2023/12/04	3	126.00	5	125.60	124.00	-2	9,548	-0.02%
2023/12/01	15	129.53	17	127.76	126.50	-2	9,487	-0.02%
2023/11/30	8	131.63	8	130.69	129.00	0	9,439	0.00%
2023/11/29	31.1	129.87	24	129.71	129.00	7.1	9,273	0.08%
2023/11/28	18	125.14	27.7	128.62	132.50	-9.7	8,835	-0.11%
2023/11/27	7	123.07	12	122.79	120.50	-5	8,525	-0.06%
2023/11/24	0	0.00	5	124.90	125.00	-5	8,391	-0.06%
2023/11/22	141.1	125.17	142.1	120.83	123.50	-1	8,077	-0.01%	大買/大賣/
2023/11/21	12.1	119.13	28	119.18	120.00	-15.9	7,731	-0.21%
2023/11/20	31	118.27	21.3	117.45	118.50	9.7	7,474	0.13%
2023/11/17	15	111.20	32.5	110.80	114.00	-17.5	6,753	-0.26%
2023/11/16	5	103.50	12.2	102.47	104.00	-7.2	6,357	-0.11%
2023/11/15	34	99.84	48	100.13	101.00	-14	6,083	-0.23%
2023/11/14	34	93.98	65	93.32	95.00	-31	5,613	-0.55%
2023/11/13	12	86.43	4	86.98	87.40	8	5,040	0.16%
2023/11/10	1	85.90	7	85.63	86.70	-6	4,932	-0.12%
2023/11/09	2.1	86.20	7.1	86.47	86.20	-5	4,887	-0.10%
2023/11/08	17.1	85.73	9.1	86.56	85.20	8	4,798	0.17%
2023/11/07	23	84.96	8.1	85.86	87.80	14.9	4,648	0.32%
2023/11/06	10.1	84.52	14	84.71	84.60	-3.9	4,454	-0.09%
2023/11/03	11.2	81.96	1	81.50	82.30	10.2	4,269	0.24%
2023/11/02	3	82.73	17	83.11	82.50	-14	4,213	-0.33%
2023/11/01	0	0.00	1	81.70	81.90	-1	4,076	-0.02%
2023/10/31	16	81.13	14	82.74	80.60	2	4,025	0.05%
2023/10/30	12	80.99	19	81.78	81.60	-7	3,916	-0.18%
2023/10/27	5	78.00	1	78.60	77.60	4	3,800	0.11%
2023/10/26	22	79.97	20	79.83	78.80	2	3,783	0.05%
2023/10/25	3	81.67	0	0.00	81.10	3	3,776	0.08%
2023/10/24	1	79.50	1	80.30	79.20	0	3,782	0.00%
2023/10/23	1	79.50	0	0.00	79.40	1	3,764	0.03%
2023/10/20	3	79.70	2	80.00	80.70	1	3,753	0.03%
2023/10/19	4	81.63	7.2	81.64	82.00	-3.2	3,700	-0.09%
2023/10/18	5	80.18	4	80.45	79.70	1	3,577	0.03%
2023/10/17	3	79.70	7	79.81	79.50	-4	3,552	-0.11%
2023/10/16	4	77.58	2	79.25	77.00	2	3,472	0.06%
2023/10/13	2	79.25	1	79.50	78.60	1	3,450	0.03%
2023/10/11	2	80.15	1	80.30	78.80	1	3,445	0.03%
2023/10/06	5	81.18	4	80.83	81.20	1	3,413	0.03%
2023/10/05	3	79.80	15	80.97	80.90	-12	3,374	-0.36%
2023/10/04	6	78.98	0	0.00	79.20	6	3,337	0.18%
2023/10/03	8	79.09	17	79.74	80.50	-9	3,340	-0.27%
2023/10/02	1	76.40	0	0.00	76.40	1	3,217	0.03%
2023/09/28	2	77.05	4	77.43	75.60	-2	3,210	-0.06%
2023/09/27	11	78.82	28	79.79	77.80	-17	3,180	-0.53%
2023/09/26	2	77.75	3	78.50	77.40	-1	3,067	-0.03%
2023/09/25	4	78.53	11	78.55	78.00	-7	3,066	-0.23%
2023/09/22	0	0.00	1	77.50	78.70	-1	3,059	-0.03%
2023/09/21	5	79.34	2	79.10	78.70	3	3,040	0.10%
2023/09/20	7.1	79.86	1	80.70	79.10	6.1	2,972	0.20%
2023/09/19	22.2	81.40	3	81.53	81.40	19.2	2,883	0.67%
2023/09/18	33	82.33	39	83.22	82.30	-6	2,756	-0.22%
2023/09/15	6.2	79.10	9	79.54	78.70	-2.8	2,391	-0.12%
2023/09/14	7	77.51	23	77.36	78.40	-16	2,341	-0.68%
2023/09/13	0	0.00	1	75.80	76.90	-1	2,285	-0.04%
2023/09/12	9.1	76.30	5	76.82	76.00	4.1	2,250	0.18%
2023/09/11	1.2	77.32	15	76.44	79.00	-13.9	2,131	-0.65%
2023/09/08	0	0.00	1	73.40	73.60	-1	1,974	-0.05%
2023/09/07	20	75.23	5.1	75.12	74.60	14.9	2,002	0.75%
2023/09/06	8	74.66	8	75.65	74.80	0	2,032	0.00%
2023/09/05	15	75.61	9	75.24	75.00	6	1,975	0.30%
2023/09/04	0	0.00	20	71.86	73.70	-20	1,790	-1.12%
2023/09/01	2	72.55	2	72.95	72.00	0	1,787	0.00%
2023/08/31	2	71.95	0	0.00	72.40	2	1,793	0.11%
2023/08/30	1	71.40	2	70.65	71.40	-1	1,794	-0.06%
2023/08/29	18	69.68	1	69.50	70.00	17	1,791	0.95%
2023/08/28	2	69.15	0	0.00	68.60	2	1,803	0.11%
2023/08/25	0	0.00	2	70.00	69.90	-2	1,855	-0.11%
2023/08/24	1	69.80	1	69.80	69.80	0	1,872	0.00%
2023/08/23	1	69.20	1	69.00	69.10	0	1,905	0.00%
2023/08/22	1	70.00	1	70.20	69.40	0	1,941	0.00%
2023/08/21	1	69.40	0	0.00	69.50	1	1,967	0.05%
2023/08/18	0	0.00	5	71.14	70.00	-5	2,004	-0.25%
2023/08/16	0.3	69.90	1	69.80	69.40	-0.7	2,040	-0.03%
2023/08/15	0	0.00	1	69.30	69.30	-1	2,055	-0.05%
2023/08/14	0.7	65.98	3	67.00	65.70	-2.3	2,073	-0.11%
2023/08/11	0	0.00	1	69.40	68.60	-1	2,086	-0.05%
2023/08/10	4	70.70	2	70.30	69.40	2	2,148	0.09%
2023/08/09	3	69.63	0	0.00	70.00	3	2,130	0.14%
2023/08/04	1	72.10	0	0.00	72.10	1	2,211	0.05%
2023/08/02	0	0.00	2.3	73.57	72.10	-2.3	2,278	-0.10%
2023/08/01	0.1	72.70	8	72.94	73.00	-7.9	2,412	-0.33%
2023/07/28	5	73.10	1	74.20	73.10	4	2,435	0.16%
2023/07/27	4.1	71.67	0	72.63	72.50	4.1	2,419	0.17%
2023/07/24	2	70.10	0	0.00	69.80	2	2,434	0.08%
2023/07/21	1.1	71.85	0	0.00	71.90	1.1	2,454	0.04%
2023/07/20	2	73.04	0	0.00	72.90	2	2,510	0.08%
2023/07/19	12	71.02	0	0.00	70.70	12	2,488	0.48%
2023/07/18	2	71.00	1	71.10	70.50	1	2,520	0.04%
2023/07/14	12	71.08	0	0.00	71.00	12	2,667	0.45%
2023/07/12	0.1	72.00	0	0.00	71.70	0.1	2,812	0.00%
2023/07/10	2.5	72.38	0	0.00	72.00	2.5	3,122	0.08%
2023/07/07	1	75.40	11	75.73	75.40	-10	3,481	-0.29%
2023/07/05	1.1	77.72	0	0.00	77.50	1.1	3,792	0.03%
2023/07/04	4	78.05	2	77.80	78.50	2	4,011	0.05%
2023/07/03	0	0.00	1	77.30	77.20	-1	4,030	-0.02%
2023/06/29	1	79.20	5	79.20	79.10	-4	4,028	-0.10%
2023/06/27	4	78.23	0	0.00	77.70	4	4,110	0.10%
2023/06/26	0	0.00	0.4	79.00	78.80	-0.4	4,126	-0.01%
2023/06/21	1	79.50	2	79.60	80.00	-1	4,150	-0.02%
2023/06/20	1	80.00	0	0.00	79.80	1	4,207	0.02%
2023/06/19	1	81.52	0	0.00	81.90	1	4,287	0.02%
2023/06/16	2.1	81.85	2	82.00	82.30	0.1	4,546	0.00%
2023/06/15	11.1	82.10	4	82.10	82.10	7.1	4,682	0.15%
2023/06/14	1.1	83.15	7	83.34	83.00	-5.9	4,689	-0.13%
2023/06/13	11	85.45	3	85.03	85.00	8	4,690	0.17%
2023/06/12	1	83.90	19.3	84.99	85.50	-18.3	4,682	-0.39%
2023/06/09	0.1	82.30	0	0.00	82.50	0.1	4,657	0.00%
2023/06/08	4.1	82.52	3	83.40	82.30	1.1	4,711	0.02%
2023/06/07	0.1	84.20	5.1	83.80	84.50	-5	4,753	-0.11%
2023/06/06	7	82.54	14.1	82.63	82.10	-7.1	4,774	-0.15%
2023/06/05	1.1	84.35	1	84.90	84.30	0.1	4,783	0.00%
2023/06/02	0	0.00	2	83.40	83.50	-2	4,785	-0.04%
2023/06/01	4.1	83.89	0	0.00	83.20	4.1	4,809	0.08%
2023/05/31	8	85.04	2	85.65	85.00	6	4,830	0.12%
2023/05/30	3.1	83.97	1	83.20	84.00	2.1	4,864	0.04%
2023/05/29	0	0.00	7	83.40	83.70	-7	4,962	-0.14%
2023/05/26	1.1	81.70	6	81.75	81.70	-5	5,002	-0.10%
2023/05/25	4.1	82.93	2	83.30	82.90	2.1	4,997	0.04%
2023/05/24	6	82.02	6.3	82.55	83.20	-0.3	5,067	-0.01%
2023/05/23	3	82.30	2	82.55	82.40	1	5,182	0.02%
2023/05/22	1	81.00	4.1	81.20	81.00	-3.1	5,231	-0.06%
2023/05/19	10.1	80.30	2	80.00	80.10	8.1	5,370	0.15%
2023/05/18	20.1	79.79	0	0.00	79.70	20.1	5,492	0.37%
2023/05/17	0.1	78.90	0	0.00	78.70	0.1	5,465	0.00%
2023/05/16	9	76.86	6	76.98	77.10	3	5,439	0.06%
2023/05/15	1	74.40	6	73.97	74.30	-5	5,379	-0.09%
2023/05/12	0	0.00	1	74.10	74.20	-1	5,372	-0.02%
2023/05/11	1	75.75	0	0.00	74.10	1	5,389	0.02%
2023/05/10	1	75.20	1	76.20	75.70	0	5,416	0.00%
2023/05/09	5.1	73.81	6	75.92	73.80	-0.9	5,407	-0.02%
2023/05/08	6	77.97	6	76.67	76.00	0	5,381	0.00%
2023/05/05	1	80.50	0	0.00	80.50	1	5,271	0.02%
2023/05/04	0	0.00	1	78.10	78.00	-1	5,318	-0.02%
2023/05/03	1	79.10	1	79.30	78.50	0	5,364	0.00%
2023/05/02	0	0.00	3	79.07	79.80	-3	5,400	-0.06%
2023/04/28	9.1	80.02	8	79.75	79.10	1.1	5,442	0.02%
2023/04/27	2	79.20	1	79.10	78.90	1	5,371	0.02%
2023/04/26	0.1	78.00	0	0.00	78.70	0.1	5,359	0.00%
2023/04/25	7	81.59	2	81.70	79.00	5	5,334	0.09%
2023/04/24	3.1	82.39	2	82.10	82.20	1.1	5,277	0.02%
2023/04/21	4	82.03	2	82.90	81.50	2	5,285	0.04%
2023/04/20	11	83.58	17	84.04	83.20	-6	5,273	-0.11%
2023/04/19	13	85.85	12	85.97	85.10	1	5,294	0.02%
2023/04/18	0.5	89.20	0	0.00	87.80	0.5	5,295	0.01%
2023/04/17	15	90.25	15	89.45	89.30	0	5,247	0.00%
2023/04/14	15	90.38	16	90.11	89.40	-1	5,271	-0.02%
2023/04/13	41	88.44	14	89.13	87.80	27	5,269	0.51%
2023/04/12	36.2	91.43	52	90.83	91.40	-15.8	5,117	-0.31%
2023/04/11	35	85.02	34.2	85.99	86.90	0.8	4,723	0.02%
2023/04/10	15	83.27	16	82.24	81.70	-1	4,506	-0.02%
2023/04/07	6	82.95	12	82.18	83.00	-6	4,459	-0.13%
2023/04/06	1	78.00	3	77.47	78.00	-2	4,231	-0.05%
2023/03/31	2	77.65	1	78.30	77.50	1	4,214	0.02%
2023/03/30	4	77.65	0	0.00	77.50	4	4,218	0.09%
2023/03/29	3	77.30	0	0.00	77.10	3	4,226	0.07%
2023/03/28	4	78.65	5	79.44	78.80	-1	4,247	-0.02%
2023/03/27	3	78.50	4	79.35	78.50	-1	4,226	-0.02%
2023/03/24	4	78.00	1	78.50	78.50	3	4,260	0.07%
2023/03/23	4	77.40	2	77.70	77.50	2	4,255	0.05%
2023/03/22	10	78.99	0	79.80	78.80	10	4,202	0.24%
2023/03/21	6	81.67	3.9	82.41	80.90	2.1	4,105	0.05%
2023/03/20	7	78.07	10	78.86	81.00	-3	3,858	-0.08%
2023/03/17	1	76.00	1	76.10	76.00	0	3,720	0.00%
2023/03/16	0	0.00	2	75.65	74.60	-2	3,706	-0.05%
2023/03/15	3	75.67	3	75.57	74.70	0	3,719	0.00%
2023/03/14	4	75.13	2	75.70	74.80	2	3,704	0.05%
2023/03/13	1	74.50	4	75.68	76.30	-3	3,722	-0.08%
2023/03/10	3	75.07	2	75.50	74.20	1	3,704	0.03%
2023/03/09	5	76.86	4	76.40	76.30	1	3,732	0.03%
2023/03/08	0	0.00	1	76.30	76.10	-1	3,713	-0.03%
2023/03/07	0	0.00	1	76.30	76.10	-1	3,711	-0.03%
2023/03/06	2	75.85	2	76.45	75.80	0	3,708	0.00%
2023/03/03	2	74.95	2	75.15	75.00	0	3,693	0.00%
2023/03/02	1	74.80	0	0.00	74.70	1	3,712	0.03%
2023/03/01	0	0.00	1	76.10	76.90	-1	3,645	-0.03%
2023/02/24	3	72.97	3.2	72.53	71.90	-0.2	3,589	0.00%
2023/02/23	1	73.70	2	74.35	74.20	-1	3,562	-0.03%
2023/02/22	2	73.75	3.5	74.09	73.20	-1.5	3,597	-0.04%
2023/02/21	7	77.01	26	77.50	77.00	-19	3,620	-0.52%
2023/02/20	20	74.65	0	0.00	75.20	20	3,691	0.54%
2023/02/17	7	73.51	6.2	74.14	74.00	0.8	4,151	0.02%
2023/02/16	7	71.60	6	72.82	72.60	1	4,027	0.02%
2023/02/15	0	0.00	1	68.50	68.60	-1	4,068	-0.02%
2023/02/14	2	69.85	1	70.50	69.50	1	4,204	0.02%
2023/02/13	1	69.60	3	69.97	70.30	-2	4,815	-0.04%
2023/02/10	1	70.20	1	70.60	69.50	0	5,014	0.00%
2023/02/09	0.1	70.80	0	0.00	70.50	0.1	5,118	0.00%
2023/02/08	1.2	71.37	1.1	71.60	71.50	0.2	5,150	0.00%
2023/02/07	1	69.90	3	69.93	70.70	-2	5,122	-0.04%
2023/02/06	2	70.00	1	68.80	68.80	1	5,101	0.02%
2023/02/03	2	70.20	11.5	70.18	69.60	-9.5	5,106	-0.19%
2023/02/02	3	69.90	10	69.80	70.30	-7	5,155	-0.14%
2023/02/01	1.5	68.17	4.1	68.31	68.40	-2.6	5,177	-0.05%
2023/01/31	0.3	66.23	3	66.90	66.90	-2.8	5,197	-0.05%
2023/01/30	0	0.00	3	64.63	65.50	-3	5,194	-0.06%
2023/01/17	0	62.90	0	0.00	62.60	0	5,189	0.00%
2023/01/16	0	62.50	0	0.00	62.60	0	5,283	0.00%
2023/01/13	2	63.10	0	0.00	62.40	2	5,404	0.04%
2023/01/12	0	63.80	3	63.60	63.50	-3	5,475	-0.05%
2023/01/11	1	64.00	9	64.00	64.00	-8	5,609	-0.14%
2023/01/10	0	0.00	3	63.50	63.40	-3	5,919	-0.05%
2023/01/09	7	63.40	5	64.02	63.50	2	6,065	0.03%
2023/01/06	15	63.44	16	63.76	63.70	-1	6,035	-0.02%
2023/01/05	2	62.39	1	63.00	61.80	1	5,979	0.02%
2023/01/04	26	63.37	24	63.36	62.20	2	5,993	0.03%
2023/01/03	5	62.38	14	62.19	62.60	-9	5,910	-0.15%
2022/12/30	0.1	59.00	1	59.70	58.60	-1	5,788	-0.02%
2022/12/29	4	58.53	0	0.00	58.80	4	5,809	0.07%
2022/12/28	0.1	58.80	0	0.00	58.20	0.1	5,845	0.00%
2022/12/27	1	59.80	1	59.80	59.80	0	5,866	0.00%
2022/12/26	0.1	59.00	1	59.00	58.70	-0.9	5,817	-0.02%
2022/12/23	1	57.60	0	0.00	59.40	1	5,829	0.02%
2022/12/22	0	0.00	2	58.00	58.10	-2	5,827	-0.03%
2022/12/21	1.2	56.90	0	0.00	56.60	1.2	5,854	0.02%
2022/12/20	2.1	57.53	0	0.00	56.50	2.1	5,857	0.04%
2022/12/19	0.2	59.67	20	59.45	59.50	-19.8	5,850	-0.34%
2022/12/16	6.1	60.88	0	0.00	60.50	6.1	5,835	0.10%
2022/12/15	2.1	63.05	0	0.00	62.60	2.1	5,786	0.04%
2022/12/14	3	63.00	1	63.10	62.80	2	5,761	0.04%
2022/12/13	0.1	62.97	2	63.30	62.50	-1.9	5,747	-0.03%
2022/12/12	2	62.60	5	62.70	62.60	-3	5,742	-0.05%
2022/12/09	0	64.30	0	0.00	63.70	0	5,724	0.00%
2022/12/08	5.1	64.20	0	0.00	64.00	5.1	5,719	0.09%
2022/12/07	10	64.56	1	66.70	64.30	9	5,716	0.16%
2022/12/06	3	66.53	6	66.33	66.10	-3	5,696	-0.05%
2022/12/05	3	68.97	0	0.00	68.20	3	5,685	0.05%
2022/12/02	0	67.60	0	0.00	68.00	0	5,654	0.00%
2022/12/01	0	0.00	2	67.75	68.00	-2	5,641	-0.04%
2022/11/30	0	0.00	1	65.80	65.70	-1	5,581	-0.02%
2022/11/29	2	64.01	6	64.63	64.30	-4	5,610	-0.07%
2022/11/28	2	65.15	3	65.20	64.90	-1	5,614	-0.02%
2022/11/25	0	66.00	5	65.98	65.20	-5	5,617	-0.09%
2022/11/24	4	66.00	8	66.00	66.10	-4	5,615	-0.07%
2022/11/23	6	64.47	0	0.00	64.30	6	5,568	0.11%
2022/11/22	1.1	64.36	1	64.50	63.60	0.1	5,568	0.00%
2022/11/21	6	66.31	3	66.70	65.50	3	5,547	0.05%
2022/11/18	17	68.46	17	68.94	67.60	0	5,540	0.00%
2022/11/17	0	0.00	1	69.00	68.30	-1	5,558	-0.02%
2022/11/16	14.1	67.24	23.5	67.64	69.00	-9.5	5,487	-0.17%
2022/11/15	31	63.50	60	64.10	67.40	-29	5,320	-0.55%
2022/11/14	4.1	67.50	9.5	67.50	67.50	-5.4	4,863	-0.11%
2022/11/11	31	78.00	5	76.16	75.00	26	4,998	0.52%
2022/11/10	13	76.42	19	74.86	75.00	-6	4,862	-0.12%
2022/11/09	67	77.65	58.1	77.59	76.80	9	4,819	0.19%
2022/11/08	16	72.61	23.2	74.19	76.50	-7.2	4,351	-0.16%
2022/11/07	19.1	69.27	11	69.76	69.60	8.1	4,334	0.19%
2022/11/04	1	65.20	2	65.40	66.60	-1	4,277	-0.02%
2022/11/03	2	67.10	0	0.00	67.00	2	4,307	0.05%
2022/11/02	22	68.61	20	67.80	67.80	2	4,309	0.05%
2022/11/01	4	68.20	4	68.23	68.00	0	4,366	0.00%
2022/10/31	7	69.19	8	69.49	68.50	-1	4,354	-0.02%
2022/10/28	9	68.87	4	70.20	67.00	5	4,338	0.12%
2022/10/27	5	71.74	2	72.60	72.90	3	4,307	0.07%
2022/10/26	1	69.20	3	69.23	70.00	-2	4,326	-0.05%
2022/10/25	6	69.42	7	69.43	68.60	-1	4,422	-0.02%
2022/10/24	15	71.57	23	71.37	69.50	-8	4,469	-0.18%
2022/10/21	17	72.27	7	70.69	69.90	10	4,596	0.22%
2022/10/20	11	73.60	4.2	73.48	74.00	6.8	4,546	0.15%
2022/10/19	10	73.87	15	74.01	74.90	-5	4,500	-0.11%
2022/10/18	19	73.55	66	73.25	74.00	-47	4,386	-1.07%
2022/10/17	16	69.83	16.2	68.60	70.80	-0.2	4,107	-0.01%
2022/10/14	3	65.50	2	63.54	65.60	1	3,981	0.02%
2022/10/13	3	61.70	0	0.00	60.00	3	4,016	0.07%
2022/10/12	1	64.70	0	0.00	65.70	1	4,029	0.02%
2022/10/11	1	66.00	1	65.70	65.40	0	4,023	0.00%
2022/10/07	4	68.75	5.1	68.64	67.90	-1.1	4,017	-0.03%
2022/10/06	1	66.80	11.1	67.62	68.00	-10.1	4,013	-0.25%
2022/10/05	1	67.10	1.2	66.96	67.20	-0.2	4,016	0.00%
2022/10/04	0	0.00	3.2	64.22	64.80	-3.2	4,013	-0.08%
2022/10/03	2	60.85	3	61.10	61.70	-1	4,018	-0.02%
2022/09/30	5	59.90	5	60.02	61.00	0	4,083	0.00%
2022/09/29	11	60.38	3	60.83	59.40	8	4,167	0.19%
2022/09/28	9	60.68	22	60.65	59.70	-13	4,243	-0.31%
2022/09/27	2	62.00	4	61.88	62.70	-2	4,281	-0.05%
2022/09/26	9.1	61.65	8	62.55	60.80	1.1	4,336	0.03%
2022/09/23	0	0.00	2.1	66.36	66.20	-2.1	4,392	-0.05%
2022/09/21	0	0.00	3	68.43	68.20	-3	4,466	-0.07%
2022/09/20	2	68.70	0	0.00	68.70	2	4,489	0.04%
2022/09/19	2	69.50	0.2	69.23	68.60	1.9	4,527	0.04%
2022/09/16	2	69.80	2	70.60	69.50	0	4,574	0.00%
2022/09/15	1	71.90	0	0.00	71.00	1	4,639	0.02%
2022/09/14	1	69.60	2	71.00	71.10	-1	4,722	-0.02%
2022/09/13	4	71.50	3.1	71.79	71.10	0.9	4,779	0.02%
2022/09/12	1	70.70	5	70.76	70.70	-4	4,887	-0.08%
2022/09/08	9	68.71	9	69.71	69.90	0	4,964	0.00%
2022/09/06	2.1	70.26	0	0.00	69.50	2.1	4,993	0.04%
2022/09/05	2	72.45	10	72.49	71.90	-8	4,984	-0.16%
2022/09/02	17	76.68	5.1	76.01	76.10	11.9	4,963	0.24%
2022/09/01	7	75.84	12	75.37	75.10	-5	4,958	-0.10%
2022/08/31	8.1	76.81	5	77.08	77.00	3.1	4,952	0.06%
2022/08/30	1	74.80	0	75.00	74.90	1	4,964	0.02%
2022/08/29	2	75.10	0	0.00	74.30	2	4,984	0.04%
2022/08/26	1	78.31	5	77.64	77.30	-4	4,987	-0.08%
2022/08/25	1.2	78.72	1.1	78.71	78.10	0.2	5,040	0.00%
2022/08/24	2	78.00	4	78.82	78.00	-2	5,252	-0.04%
2022/08/23	22	76.95	22	76.34	76.60	0	5,210	0.00%
2022/08/22	5	78.60	9	78.80	77.80	-4	5,185	-0.08%
2022/08/19	11	78.45	2	78.91	77.90	9	5,145	0.17%
2022/08/18	4	77.50	5.1	75.55	77.80	-1.1	5,075	-0.02%
2022/08/17	1	75.21	0	76.50	75.10	1	4,915	0.02%
2022/08/16	7	76.73	2	76.00	76.00	5	4,912	0.10%
2022/08/15	6.2	77.62	15.1	77.63	78.50	-8.9	4,862	-0.18%
2022/08/12	26.1	74.56	18.1	74.28	75.20	8	4,746	0.17%
2022/08/11	7	70.96	4	70.88	70.80	3	4,603	0.07%
2022/08/10	3	67.90	8	69.74	70.60	-5	4,606	-0.11%
2022/08/09	1	68.80	1	69.00	68.90	0	4,544	0.00%
2022/08/08	1	68.90	7.1	68.58	69.50	-6.1	4,547	-0.13%
2022/08/05	4.2	67.29	2.2	67.29	67.30	2	4,483	0.05%
2022/08/04	8.2	66.16	2	66.25	66.70	6.2	4,484	0.14%
2022/08/03	2.1	67.64	12	67.58	67.70	-9.9	4,456	-0.22%
2022/08/02	17	67.46	3	67.70	66.60	14	4,450	0.32%
2022/08/01	5.1	70.40	10	69.80	69.90	-4.9	4,395	-0.11%
2022/07/29	7.1	74.65	12	74.63	74.10	-4.9	4,285	-0.11%
2022/07/28	19.1	78.33	2	78.00	76.60	17.1	4,233	0.40%
2022/07/27	4	95.35	10	96.64	96.70	-6	4,070	-0.15%
2022/07/26	1.1	97.10	14	96.90	96.20	-13	4,018	-0.32%
2022/07/25	4.1	99.93	2.1	100.24	99.00	2	4,036	0.05%
2022/07/22	2	102.50	1	102.50	101.50	1	4,072	0.02%
2022/07/21	4	101.63	2	101.75	102.50	2	4,139	0.05%
2022/07/20	4	100.13	2.1	101.48	101.00	2	4,284	0.05%
2022/07/19	4	96.45	3	98.39	98.60	1	4,288	0.02%
2022/07/18	5	93.74	5.1	94.10	95.60	-0.1	4,245	0.00%
2022/07/15	0	0.00	2.1	91.42	92.10	-2.1	4,259	-0.05%
2022/07/14	0	0.00	0	91.60	91.00	0	4,246	0.00%
2022/07/13	1	89.90	0	89.80	89.30	1	4,230	0.02%
2022/07/12	0	87.50	2	87.65	86.60	-2	4,242	-0.05%
2022/07/11	3	90.67	0	0.00	90.00	3	4,267	0.07%
2022/07/08	2	90.50	7	90.32	90.60	-5	4,246	-0.12%
2022/07/07	9	85.92	8	85.39	87.80	1	4,192	0.02%
2022/07/06	10	87.06	8	87.67	86.20	2	4,143	0.05%
2022/07/05	3	85.20	3	87.00	86.50	0	4,142	0.00%
2022/07/04	0	0.00	10	84.70	83.70	-10	4,137	-0.24%
2022/07/01	31.1	84.24	8	84.44	81.90	23.1	4,170	0.55%
2022/06/30	2	91.50	2	90.65	90.00	0	4,076	0.00%
2022/06/29	0	0.00	3	92.80	93.80	-3	4,020	-0.07%
2022/06/28	0	94.90	0	0.00	94.70	0	3,986	0.00%
2022/06/27	6	96.02	4	96.65	97.10	2	3,975	0.05%
2022/06/24	3	93.47	3	93.60	93.70	0	3,952	0.00%
2022/06/23	1	92.11	3	92.70	91.70	-2	3,908	-0.05%
2022/06/22	8.1	92.58	9	94.27	91.70	-0.9	3,866	-0.02%
2022/06/21	4	96.00	2	96.80	97.50	2	3,801	0.05%
2022/06/20	2.3	98.06	36	97.46	93.60	-33.7	3,775	-0.89%
2022/06/17	11.1	101.96	14	102.36	102.00	-2.9	3,668	-0.08%
2022/06/16	7.1	110.21	5	112.50	107.00	2.1	3,615	0.06%
2022/06/15	6.6	112.94	0	0.00	112.50	6.6	3,608	0.18%
2022/06/13	1	115.02	2	115.00	115.00	-1	3,650	-0.03%
2022/06/10	1	117.50	3	117.00	118.00	-2	3,665	-0.05%
2022/06/09	3	117.83	5	117.60	117.50	-2	3,667	-0.05%
2022/06/08	6	119.83	1	123.00	118.50	5	3,680	0.14%
2022/06/07	4	120.13	3	120.33	120.00	1	3,688	0.03%
2022/06/06	1	119.00	2	119.00	119.00	-1	3,691	-0.03%
2022/06/02	7	121.07	4	120.00	119.00	3	3,742	0.08%
2022/06/01	9	121.44	17	120.94	121.00	-8	3,709	-0.22%
2022/05/31	2	115.24	5	115.00	115.00	-3	3,485	-0.09%
2022/05/30	3	113.83	2	114.00	114.00	1	3,492	0.03%
2022/05/27	1	111.50	6	111.67	111.50	-5	3,558	-0.14%
2022/05/26	3	111.49	5	110.00	109.50	-2	3,583	-0.06%
2022/05/25	4	110.12	3	109.33	110.00	1	3,758	0.03%
2022/05/24	7	110.36	7	109.71	109.50	0	4,117	0.00%
2022/05/23	6.1	113.01	27	113.28	113.00	-20.9	4,198	-0.50%
2022/05/20	5	116.60	3	116.83	115.50	2	4,183	0.05%
2022/05/19	15	115.57	7	117.14	118.50	8	4,166	0.19%
2022/05/18	10	117.45	11	118.23	118.50	-1	4,147	-0.03%
2022/05/17	1	115.00	2	115.24	115.00	-1	4,103	-0.02%
2022/05/16	0	114.50	2	115.50	113.00	-2	4,113	-0.05%
2022/05/13	2	116.00	4	116.38	115.00	-2	4,163	-0.05%
2022/05/12	1	115.00	6	115.33	114.50	-5	4,183	-0.12%
2022/05/11	2	115.75	2	115.75	114.50	0	4,171	0.00%
2022/05/10	2	111.25	7	114.50	117.50	-5	4,182	-0.12%
2022/05/09	7	114.43	1	116.00	113.00	6	4,171	0.14%
2022/05/06	6	117.33	1	117.50	117.00	5	4,173	0.12%
2022/05/05	6	120.75	5	121.10	119.50	1	4,177	0.02%
2022/05/04	13.2	117.97	11	119.59	119.00	2.2	4,159	0.05%
2022/05/03	3	115.83	5	116.10	117.00	-2	4,139	-0.05%
2022/04/29	24	117.73	0	0.00	116.00	24	4,183	0.57%
2022/04/28	3.1	115.53	2	113.50	115.50	1.1	4,171	0.03%
2022/04/27	4	113.63	9	115.72	116.00	-5	4,117	-0.12%
2022/04/26	18.6	121.89	2.1	121.95	119.00	16.5	4,020	0.41%
2022/04/25	1	118.00	0	0.00	118.50	1	3,885	0.03%
2022/04/22	3.1	122.35	0.1	123.50	122.00	3	3,870	0.08%
2022/04/21	1.1	126.82	3	125.33	125.50	-1.9	3,937	-0.05%
2022/04/20	3	122.33	1	122.50	122.50	2	3,919	0.05%
2022/04/19	2	122.00	0	0.00	121.00	2	4,027	0.05%
2022/04/18	2	120.77	3	122.17	122.50	-1	4,064	-0.02%
2022/04/15	2.1	123.18	0.1	123.00	122.50	2.1	4,097	0.05%
2022/04/14	1	129.00	1	129.00	129.00	0	4,152	0.00%
2022/04/13	0.1	128.00	1	128.50	128.50	-0.9	4,267	-0.02%
2022/04/12	2	126.00	0	0.00	128.00	2	4,364	0.05%
2022/04/11	10.1	128.00	1	129.00	126.00	9.1	4,512	0.20%
2022/04/08	1.1	132.48	1	131.50	131.00	0.1	4,545	0.00%
2022/04/07	5.2	135.68	4.1	136.07	131.00	1.1	4,502	0.02%
2022/04/06	1.1	143.53	1	142.50	142.50	0.1	4,416	0.00%
2022/04/01	0.1	144.99	0	0.00	145.00	0.1	4,538	0.00%
2022/03/31	1	147.00	2	147.25	146.00	-1	4,634	-0.02%
2022/03/30	2	149.25	0	0.00	148.00	2	4,706	0.04%
2022/03/28	1	147.00	3	147.00	147.00	-2	4,760	-0.04%
2022/03/25	2.1	151.48	4.1	150.99	149.50	-2.1	4,806	-0.04%
2022/03/24	1	150.50	2	151.00	152.00	-1	4,901	-0.02%
2022/03/23	3	150.33	3	150.50	151.50	0	4,982	0.00%
2022/03/22	3	148.33	12	148.83	148.00	-9	5,150	-0.17%
2022/03/21	7	150.64	4	150.63	150.00	3	5,207	0.06%
2022/03/18	4.1	148.38	2	148.75	149.00	2.1	5,238	0.04%
2022/03/17	16	147.88	10	148.35	148.00	6	5,245	0.11%
2022/03/16	1.2	146.56	2	144.75	145.00	-0.8	5,277	-0.02%
2022/03/15	1.1	144.52	2	144.50	144.00	-1	5,332	-0.02%
2022/03/14	1	145.50	2	146.26	148.00	-1	5,398	-0.02%
2022/03/11	0.1	145.31	1	144.50	145.00	-0.9	5,615	-0.02%
2022/03/10	5	148.00	16	149.06	148.00	-11	5,715	-0.19%
2022/03/09	1	146.00	5	145.60	146.00	-4	5,782	-0.07%
2022/03/08	11	143.09	3	146.50	142.50	8	5,897	0.14%
2022/03/07	14.1	148.43	12	149.67	147.00	2.1	5,927	0.04%
2022/03/04	2.1	153.06	1	153.00	153.00	1.1	5,994	0.02%
2022/03/03	1	156.99	15	156.20	156.00	-14	6,127	-0.23%
2022/03/02	11	157.36	10	156.60	156.50	1	6,211	0.02%
2022/03/01	14	152.79	2	153.75	153.50	12	6,202	0.19%
2022/02/25	30.7	155.62	6	156.25	152.00	24.7	6,280	0.39%
2022/02/24	44	155.83	30	155.75	156.00	14	6,265	0.22%
2022/02/23	9	153.72	21	152.98	154.50	-12	6,083	-0.20%
2022/02/22	4	145.88	10	147.00	146.00	-6	6,358	-0.09%
2022/02/21	1	149.50	2	148.25	149.50	-1	7,504	-0.01%
2022/02/17	1	148.50	2	149.00	149.50	-1	8,303	-0.01%
2022/02/16	18	148.42	3	148.00	147.50	15	8,404	0.18%
2022/02/15	4.1	147.73	16	146.09	146.00	-11.9	8,455	-0.14%
2022/02/14	1.1	149.55	3.2	149.52	149.50	-2.1	8,475	-0.02%
2022/02/11	1	153.00	1	154.00	152.50	0	8,516	0.00%
2022/02/10	4.2	153.33	2	155.00	153.50	2.2	8,699	0.02%
2022/02/09	2	154.75	2	156.00	156.50	0	8,765	0.00%
2022/02/08	1	152.94	2	150.25	153.00	-1	8,868	-0.01%
2022/02/07	6	145.67	10	144.71	146.50	-4	8,910	-0.05%
2022/01/26	1	145.50	0	147.50	145.50	1	8,992	0.01%
2022/01/25	4.6	146.50	5	146.00	145.00	-0.4	9,153	0.00%
2022/01/24	6	149.42	1.1	144.55	149.50	4.9	9,426	0.05%
2022/01/21	1.3	149.46	0	0.00	149.50	1.3	9,663	0.01%
2022/01/20	2	154.00	1	154.00	154.00	1	10,078	0.01%
2022/01/18	16	155.84	11	158.73	155.50	5	10,457	0.05%
2022/01/17	11	155.50	12	155.71	157.50	-1	10,516	-0.01%
2022/01/14	2	151.25	0	0.00	152.00	2	10,633	0.02%
2022/01/13	15	157.33	11	155.91	155.00	4	11,031	0.04%
2022/01/12	21.4	154.77	22	154.52	156.00	-0.7	11,081	-0.01%
2022/01/11	8	159.31	5	161.00	159.00	3	11,147	0.03%
2022/01/10	4.1	160.88	9	161.78	163.50	-5	11,206	-0.04%
2022/01/07	14.6	160.13	3	160.00	159.00	11.6	11,373	0.10%
2022/01/06	18	163.59	7	163.86	163.00	11	11,458	0.10%
2022/01/05	13.1	169.69	3.4	168.85	167.50	9.7	11,517	0.08%
2022/01/04	8.4	175.64	11.3	174.39	172.50	-2.9	11,520	-0.03%
2022/01/03	0	0.00	29	174.41	176.50	-29	11,503	-0.25%
2021/12/30	1	171.50	1	171.50	171.50	0	11,577	0.00%
2021/12/29	1	171.00	7	171.93	171.00	-6	11,897	-0.05%
2021/12/28	33	171.15	24	172.85	171.00	9	12,314	0.07%
2021/12/27	25	169.62	12	167.17	173.00	13	12,392	0.11%
2021/12/24	2.1	170.14	4	167.50	167.50	-1.9	12,543	-0.02%
2021/12/23	12.1	171.21	2	171.50	170.50	10.1	12,641	0.08%
2021/12/22	3	172.17	1	172.00	171.00	2	12,757	0.02%
2021/12/21	2	172.25	2	172.50	172.50	0	12,817	0.00%
2021/12/20	8	173.94	12	173.67	170.50	-4	12,865	-0.03%
2021/12/17	3	171.50	3	172.33	170.00	0	12,878	0.00%
2021/12/16	17	172.56	14	172.18	173.00	3	12,975	0.02%
2021/12/15	5	164.90	10	165.45	167.50	-5	12,895	-0.04%
2021/12/14	12.1	161.14	14	162.21	160.50	-2	12,907	-0.02%
2021/12/13	4.1	166.87	1	166.00	167.00	3.1	12,940	0.02%
2021/12/10	3	166.67	3	166.67	165.50	0	13,087	0.00%
2021/12/09	10	172.00	2	171.00	169.00	8	13,075	0.06%
2021/12/08	12	174.04	3	175.50	173.00	9	13,121	0.07%
2021/12/07	20	174.23	6	176.08	173.00	14	13,391	0.10%
2021/12/06	5	173.00	17	172.91	172.50	-12	13,493	-0.09%
2021/12/03	13	169.19	11	170.23	170.50	2	13,607	0.01%
2021/12/02	19	169.76	9	171.00	166.50	10	13,776	0.07%
2021/12/01	4.1	168.38	14	167.25	169.50	-9.9	14,020	-0.07%
2021/11/30	7	167.07	6	167.25	166.00	1	14,345	0.01%
2021/11/29	7	160.93	9	158.61	163.50	-2	14,557	-0.01%
2021/11/26	12	164.88	6	167.67	162.50	6	14,708	0.04%
2021/11/25	4	169.50	3	170.33	168.00	1	15,011	0.01%
2021/11/24	7	167.29	15	167.27	169.00	-8	15,081	-0.05%
2021/11/23	9.1	170.20	26	170.81	169.00	-16.9	15,233	-0.11%
2021/11/22	13	175.69	24	175.88	176.50	-11	15,337	-0.07%
2021/11/19	41.2	174.74	45	176.80	172.50	-3.8	15,709	-0.02%
2021/11/18	107	177.42	71.1	178.58	173.50	35.9	15,879	0.23%	大買/
2021/11/17	43	168.22	98.4	167.29	171.50	-55.4	15,099	-0.37%
2021/11/16	9.1	156.84	25	158.70	156.00	-16	14,940	-0.11%
2021/11/15	5	157.80	4	158.50	156.50	1	15,536	0.01%
2021/11/12	2.1	154.31	1	156.00	155.00	1.1	16,770	0.01%
2021/11/11	9	155.00	15	155.47	154.50	-6	16,996	-0.04%
2021/11/10	12	153.58	3	154.00	152.50	9	17,198	0.05%
2021/11/09	7	156.29	23	155.85	155.50	-16	17,489	-0.09%
2021/11/08	11	151.45	10	151.85	152.00	1	17,513	0.01%
2021/11/05	12	148.38	8	148.31	148.50	4	17,807	0.02%
2021/11/04	11	145.77	6	145.42	144.50	5	18,007	0.03%
2021/11/03	11.1	147.54	12	146.38	148.50	-1	18,247	-0.01%
2021/11/02	25	147.60	15	148.53	144.00	10	18,473	0.05%
2021/11/01	37.1	152.46	31	152.94	150.00	6.1	18,641	0.03%
2021/10/29	28.1	164.06	21.3	163.67	160.00	6.8	18,846	0.04%
2021/10/28	16	166.03	21	167.19	164.00	-5	19,154	-0.03%
2021/10/27	12	156.58	15	156.67	158.50	-3	19,858	-0.02%
2021/10/26	31.1	153.49	25	155.00	152.50	6.1	20,775	0.03%
2021/10/25	4	145.25	5	147.90	149.00	-1	21,535	0.00%
2021/10/22	11	149.73	7	149.07	148.00	4	22,191	0.02%
2021/10/21	32	156.25	26	156.37	151.00	6	22,793	0.03%
2021/10/20	6.1	146.59	17	146.32	147.00	-11	23,424	-0.05%
2021/10/19	15	145.03	10.1	146.19	145.50	4.9	24,926	0.02%
2021/10/18	15	142.13	29	140.69	143.00	-14	25,500	-0.05%
2021/10/15	14	141.46	4	142.75	141.00	10	25,649	0.04%
2021/10/14	7.1	138.22	9	136.33	139.00	-1.9	25,598	-0.01%
2021/10/13	25.1	136.20	36	136.46	134.00	-10.9	25,541	-0.04%
2021/10/12	8	141.06	17	141.32	139.00	-9	25,547	-0.04%
2021/10/08	14	147.57	11	145.50	145.00	3	25,639	0.01%
2021/10/07	19	147.00	23	147.37	147.00	-4	25,668	-0.02%
2021/10/06	27.1	144.08	21	143.48	140.00	6.1	25,703	0.02%
2021/10/05	32	148.14	38	145.17	150.50	-6	25,490	-0.02%
2021/10/04	24	144.38	33	146.29	139.50	-9	25,173	-0.04%
2021/10/01	13.1	150.83	12.2	149.67	148.50	1	25,123	0.00%
2021/09/30	15	153.30	18	153.53	155.00	-3	25,106	-0.01%
2021/09/29	22	156.39	16	155.88	153.50	6	25,212	0.02%
2021/09/28	12	163.25	5.2	163.95	162.00	6.8	25,688	0.03%
2021/09/27	12	167.71	10	168.55	168.00	2	25,883	0.01%
2021/09/24	8	164.50	18	164.69	164.00	-10	26,181	-0.04%
2021/09/23	18	158.94	14	159.75	161.00	4	26,339	0.02%
2021/09/22	16	160.88	6	161.01	160.50	10	26,604	0.04%
2021/09/17	14	166.29	3	168.50	169.50	11	26,950	0.04%
2021/09/16	8	167.88	8	167.56	165.50	0	27,110	0.00%
2021/09/15	17	166.78	4	168.50	165.00	13	27,266	0.05%
2021/09/14	3	177.17	4	177.50	176.50	-1	27,647	0.00%
2021/09/13	19.1	178.39	3	179.17	175.00	16.1	28,072	0.06%
2021/09/10	34	183.93	33	182.65	179.00	1	28,528	0.00%
2021/09/09	13	178.23	28.1	177.77	179.50	-15.1	28,530	-0.05%
2021/09/08	11.2	171.70	7	172.71	169.00	4.2	28,671	0.01%
2021/09/07	7	177.21	9.1	177.01	176.50	-2.1	29,141	-0.01%
2021/09/06	13	173.08	8	175.31	174.50	5	29,420	0.02%
2021/09/03	15	183.20	18.7	184.32	180.50	-3.7	29,785	-0.01%
2021/09/02	32.5	188.58	11.1	191.07	186.00	21.4	30,498	0.07%
2021/09/01	14.2	194.29	16	194.63	195.50	-1.8	31,476	-0.01%
2021/08/31	35	194.09	34	192.94	191.50	1	32,096	0.00%
2021/08/30	10	189.85	9.6	190.01	189.00	0.4	32,647	0.00%
2021/08/27	20.1	189.43	13	190.35	190.50	7.1	33,242	0.02%
2021/08/26	16	192.88	33	190.45	190.50	-17	34,115	-0.05%
2021/08/25	27	191.13	38	192.66	193.50	-11	35,424	-0.03%
2021/08/24	62.3	196.95	47	193.18	190.00	15.3	35,921	0.04%
2021/08/23	21.2	198.69	34	201.01	202.00	-12.9	36,217	-0.04%
2021/08/20	37	193.16	16	192.94	190.50	21	36,492	0.06%
2021/08/19	55.1	197.48	49	198.91	189.50	6.1	36,702	0.02%
2021/08/18	94.3	198.48	65	200.21	208.00	29.2	36,877	0.08%
2021/08/17	12.1	214.61	24	211.35	207.50	-12	37,064	-0.03%
2021/08/16	28.1	221.35	18	221.00	221.00	10.1	37,988	0.03%
2021/08/13	22.1	231.91	21	233.86	224.00	1.1	38,240	0.00%
2021/08/12	26.1	237.86	17	237.06	236.50	9.1	38,758	0.02%
2021/08/11	36.1	243.12	26.1	243.91	237.00	10	39,687	0.03%
2021/08/10	29.1	252.70	22.3	252.25	248.50	6.8	39,841	0.02%
2021/08/09	22.2	259.11	8	257.56	252.00	14.2	40,193	0.04%
2021/08/06	25	265.58	16.1	269.24	269.50	8.9	41,121	0.02%
2021/08/05	18	269.06	26	267.23	265.50	-8	41,868	-0.02%
2021/08/04	49.1	277.80	42	275.91	274.00	7.1	42,818	0.02%
2021/08/03	40.1	284.53	31	285.02	282.50	9.1	42,779	0.02%
2021/08/02	87	290.99	77	287.13	280.00	10	42,832	0.02%
2021/07/30	56.1	280.84	65	284.75	276.50	-8.9	42,231	-0.02%
2021/07/29	80	263.98	72	265.18	275.00	8	41,722	0.02%
2021/07/28	94.3	267.38	65.2	264.73	261.00	29.1	41,284	0.07%
2021/07/27	44.1	280.34	67	281.62	290.00	-22.9	41,322	-0.06%
2021/07/26	105.2	280.76	81.5	282.23	276.00	23.7	40,993	0.06%	大買/
2021/07/23	70.1	260.76	111.2	264.78	270.50	-41.1	40,197	-0.10%	大賣/
2021/07/22	16.5	235.15	74.8	240.15	246.00	-58.3	39,107	-0.15%
2021/07/21	7.5	217.07	30	219.88	224.00	-22.5	38,837	-0.06%
2021/07/20	18.1	219.09	10	219.05	214.00	8.1	39,098	0.02%
2021/07/19	8	226.63	13.2	227.86	226.00	-5.2	39,414	-0.01%
2021/07/16	26	225.21	35	227.23	225.50	-9	39,721	-0.02%
2021/07/15	9.1	218.16	13	220.62	224.50	-3.9	40,297	-0.01%
2021/07/14	9.1	211.85	8	214.25	215.50	1.1	41,013	0.00%
2021/07/13	25	218.72	28	218.93	210.00	-3	41,311	-0.01%
2021/07/12	20	223.58	21	224.09	221.00	-1	42,235	0.00%
2021/07/09	7	221.21	4.1	221.25	220.50	3	43,038	0.01%
2021/07/08	3.2	226.68	5.1	227.67	225.00	-1.9	43,962	0.00%
2021/07/07	33	229.94	20	231.69	224.00	13	44,613	0.03%
2021/07/06	35	232.91	16	233.25	231.00	19	45,041	0.04%
2021/07/05	38	235.37	42	238.95	238.50	-4	45,758	-0.01%
2021/07/02	21.2	226.71	28	228.82	228.00	-6.8	45,754	-0.01%
2021/07/01	18	227.22	31.2	227.50	222.00	-13.2	45,948	-0.03%
2021/06/30	39	223.83	40.1	224.21	226.00	-1	46,289	0.00%
2021/06/29	43.1	228.04	32.7	231.56	219.00	10.4	46,999	0.02%
2021/06/28	41.5	229.48	49	227.87	233.00	-7.5	46,737	-0.02%
2021/06/25	36.3	220.73	42	220.37	220.00	-5.8	46,470	-0.01%
2021/06/24	39.1	217.20	27	217.80	217.00	12.1	46,369	0.03%
2021/06/23	44.1	219.80	65	219.63	217.50	-20.9	46,246	-0.05%
2021/06/22	32.6	214.23	22	213.48	212.50	10.6	45,753	0.02%
2021/06/21	29.2	212.64	39	213.08	208.00	-9.8	45,360	-0.02%
2021/06/18	37	225.49	24	225.96	222.50	13	44,912	0.03%
2021/06/17	51	225.15	37	224.22	228.50	14	44,681	0.03%
2021/06/16	49.6	232.87	49	232.97	223.00	0.5	44,410	0.00%
2021/06/15	21	243.93	25	244.84	242.50	-4	43,982	-0.01%
2021/06/11	70	241.69	92	244.32	241.00	-22	44,896	-0.05%
2021/06/10	79	245.58	68	246.98	240.00	11	44,973	0.02%
2021/06/09	63	240.78	78.1	241.40	248.00	-15.1	44,862	-0.03%
2021/06/08	64	239.33	59.4	240.19	230.50	4.6	44,752	0.01%
2021/06/07	57.4	231.20	66	232.58	238.00	-8.6	44,289	-0.02%
2021/06/04	38.1	229.81	34	229.37	226.50	4.1	43,743	0.01%
2021/06/03	61	225.50	76	226.20	230.00	-15	43,243	-0.03%
2021/06/02	185.1	228.62	136	227.36	216.00	49	42,269	0.12%	大買/大賣/
2021/06/01	41	229.12	87.1	229.50	232.50	-46.1	40,906	-0.11%
2021/05/31	31	206.15	47.3	208.58	211.50	-16.3	39,973	-0.04%
2021/05/28	47	203.25	21	203.07	199.50	26	39,364	0.07%
2021/05/27	50	196.99	58.4	197.09	200.00	-8.4	39,070	-0.02%
2021/05/26	87.1	199.19	83	195.80	192.50	4.1	38,520	0.01%
2021/05/25	84	201.55	99.4	203.16	199.50	-15.4	37,898	-0.04%
2021/05/24	45.4	186.72	54.2	186.30	190.00	-8.8	36,643	-0.02%
2021/05/21	78	170.66	86	173.37	176.00	-8	35,838	-0.02%
2021/05/20	85.1	173.13	237.2	174.15	169.00	-152.2	35,635	-0.43%	大賣/鉅額交易
2021/05/19	247.1	175.25	84	174.76	179.00	163.1	35,152	0.46%	大買/鉅額交易
2021/05/18	16.3	159.12	27	158.48	163.00	-10.7	34,334	-0.03%
2021/05/17	55	152.50	34	155.76	148.50	21	34,113	0.06%
2021/05/14	102	174.49	96	176.20	164.50	6	33,842	0.02%	大買/
2021/05/13	59	166.41	49	167.02	171.00	10	32,760	0.03%
2021/05/12	90	157.88	99	159.03	161.00	-9	31,940	-0.03%
2021/05/11	73.2	165.78	34	166.97	162.50	39.2	30,804	0.13%
2021/05/10	63.1	187.27	55	186.85	180.50	8.1	30,623	0.03%
2021/05/07	31	181.39	47	179.33	183.00	-16	30,225	-0.05%
2021/05/06	66	173.08	44	173.84	171.00	22	29,853	0.07%
2021/05/05	85	184.19	54	178.58	172.50	31	29,380	0.11%
2021/05/04	35.1	178.72	40	177.61	191.50	-4.9	29,111	-0.02%
2021/05/03	67	188.89	32	191.20	179.50	35	28,545	0.12%
2021/04/29	29	199.59	15	199.40	199.00	14	28,395	0.05%
2021/04/28	102.1	202.23	63	204.04	201.00	39.1	28,586	0.14%	大買/
2021/04/27	59.3	199.86	49	198.19	195.50	10.3	28,353	0.04%
2021/04/26	45	196.19	38	196.47	196.50	7	28,220	0.02%
2021/04/23	20	187.80	26	187.73	193.50	-6	28,108	-0.02%
2021/04/22	32.1	182.06	31	184.40	176.00	1.1	28,446	0.00%
2021/04/21	55	177.24	68	178.83	179.00	-13	28,387	-0.05%
2021/04/20	80.4	197.79	30	198.72	182.00	50.4	27,900	0.18%
2021/04/19	23	201.65	36	201.10	198.50	-13	27,235	-0.05%
2021/04/16	91	229.10	72	229.09	220.50	19	27,122	0.07%
2021/04/15	50	214.33	50	211.36	220.00	0	26,314	0.00%
2021/04/14	57	199.45	48	200.54	200.00	9	25,679	0.04%
2021/04/13	50.1	214.42	51	212.81	202.50	-1	24,924	0.00%
2021/04/12	42	213.40	29	209.74	202.50	13	24,342	0.05%
2021/04/09	41	236.63	56	232.36	225.00	-15	23,930	-0.06%
2021/04/08	25	229.24	24.1	230.80	236.50	1	23,464	0.00%
2021/04/07	31	216.19	46	214.65	215.00	-15	23,107	-0.06%
2021/04/06	42	213.05	31	216.29	218.50	11	22,891	0.05%
2021/04/01	66	189.92	90	191.87	199.00	-24	22,675	-0.11%
2021/03/31	13	181.85	10.1	186.07	181.00	2.9	22,011	0.01%
2021/03/30	15	179.90	6.1	184.10	183.50	8.9	22,479	0.04%
2021/03/29	5	172.70	13.6	172.62	174.00	-8.6	22,643	-0.04%
2021/03/26	5.5	152.64	17.1	152.56	158.50	-11.6	23,226	-0.05%
2021/03/25	3	144.33	4.1	144.52	144.50	-1.1	23,434	0.00%
2021/03/24	4	148.75	2	151.00	148.00	2	23,608	0.01%
2021/03/23	5	151.50	5	151.40	152.00	0	23,801	0.00%
2021/03/22	15.1	156.79	5	155.00	154.00	10.1	24,108	0.04%
2021/03/19	17	154.88	9	157.22	159.00	8	24,041	0.03%
2021/03/18	9	149.11	8.6	149.30	152.50	0.4	23,912	0.00%
2021/03/17	180	139.56	152.2	148.05	139.00	27.8	23,843	0.12%	大買/大賣/
2021/03/16	218	147.64	219.1	144.17	148.50	-1.1	22,616	0.00%	大買/大賣/
2021/03/15	182.2	133.00	173.1	129.38	135.00	9.1	21,961	0.04%	大買/大賣/
2021/03/12	165	118.02	177.7	118.56	123.00	-12.7	21,016	-0.06%	大買/大賣/
2021/03/11	4	104.75	29.1	107.41	112.00	-25.1	19,953	-0.13%
2021/03/10	24	103.06	9	104.39	102.00	15	19,630	0.08%
2021/03/09	10	97.18	15	98.65	100.00	-5	19,296	-0.03%
2021/03/08	7	98.66	2	99.75	96.10	5	19,365	0.03%
2021/03/05	4	98.63	6	99.75	99.20	-2	19,397	-0.01%
2021/03/04	7	100.79	4	101.23	101.50	3	19,409	0.02%
2021/03/03	6	101.25	14	100.37	101.00	-8	19,427	-0.04%
2021/03/02	6	106.50	14	106.21	104.50	-8	19,354	-0.04%
2021/02/26	11	99.56	1	102.00	99.80	10	19,082	0.05%
2021/02/25	10	103.00	9	105.56	101.00	1	18,950	0.01%
2021/02/24	16.1	110.16	9	110.33	106.50	7.1	18,832	0.04%
2021/02/23	64	108.08	11.2	111.08	113.50	52.8	18,669	0.28%
2021/02/22	56	107.28	61.2	107.96	109.00	-5.2	18,470	-0.03%
2021/02/19	11.1	100.04	62	98.76	99.70	-50.9	18,188	-0.28%
2021/02/18	0	0.00	14	97.24	99.30	-14	17,890	-0.08%
2021/02/17	6.2	93.85	9	93.26	94.80	-2.8	17,744	-0.02%
2021/02/05	18	87.53	17	87.74	88.30	1	17,606	0.01%
2021/02/04	9	83.92	0	0.00	83.10	9	17,491	0.05%
2021/02/03	3	85.57	3	83.93	83.60	0	17,453	0.00%
2021/02/02	2	81.80	1	81.90	81.90	1	17,654	0.01%
2021/02/01	4.1	81.65	2	80.40	81.60	2.1	17,735	0.01%
2021/01/29	5	85.34	11	86.33	84.00	-6	17,492	-0.03%
2021/01/28	1	88.40	20	87.40	88.40	-19	17,286	-0.11%
2021/01/27	6	91.83	3	91.33	90.80	3	17,175	0.02%
2021/01/26	13.1	93.81	8	92.34	90.80	5.1	17,215	0.03%
2021/01/25	15	95.93	11	96.18	95.60	4	16,996	0.02%
2021/01/22	2	98.25	7	100.59	101.00	-5	17,006	-0.03%
2021/01/21	9.1	96.70	8	95.45	97.90	1.1	16,945	0.01%
2021/01/20	7	103.10	0.7	98.60	98.60	6.3	16,813	0.04%
2021/01/19	26	107.98	17.5	109.70	109.50	8.5	16,898	0.05%
2021/01/18	17.2	108.55	13	108.73	108.50	4.2	16,782	0.03%
2021/01/15	44	108.74	59	109.31	110.50	-15	16,420	-0.09%
2021/01/14	3	103.33	9	105.00	106.00	-6	15,638	-0.04%
2021/01/13	4	96.48	5.7	97.87	96.60	-1.7	15,309	-0.01%
2021/01/12	30	94.85	5	93.74	93.50	25	15,066	0.17%
2021/01/11	10	95.68	12.4	98.85	98.00	-2.4	14,830	-0.02%
2021/01/08	17	92.38	23.3	92.52	92.90	-6.3	14,485	-0.04%
2021/01/07	5	89.00	13.4	89.32	91.90	-8.4	14,161	-0.06%
2021/01/06	26.4	88.25	11	90.75	86.10	15.4	13,867	0.11%
2021/01/05	11.1	88.41	9	87.74	87.90	2.1	13,629	0.02%
2021/01/04	16	91.33	7	91.49	90.70	9	13,423	0.07%
2020/12/31	260.1	98.80	254	95.41	93.50	6.1	13,225	0.05%	大買/大賣/
2020/12/30	18.2	96.04	183	97.05	95.10	-164.8	12,730	-1.29%	大賣/鉅額交易
2020/12/29	48.1	97.96	18	97.33	95.50	30.1	12,492	0.24%
2020/12/28	28.1	97.43	28	97.24	99.00	0.1	12,246	0.00%
2020/12/25	167.1	90.23	20.5	89.82	91.50	146.6	11,791	1.24%	大買/鉅額交易
2020/12/24	47.3	85.53	73.6	86.55	87.50	-26.3	11,465	-0.23%
2020/12/23	18	80.32	18.5	82.23	85.00	-0.5	10,799	0.00%
2020/12/22	25	83.60	16	84.42	77.50	9	10,442	0.09%
2020/12/21	2	76.60	20.2	79.35	80.80	-18.2	9,725	-0.19%
2020/12/18	20	72.62	49	72.54	73.50	-29	9,411	-0.31%
2020/12/17	35	71.40	25.1	71.35	72.20	9.9	9,180	0.11%
2020/12/16	14	68.56	5.3	70.52	68.40	8.7	8,966	0.10%
2020/12/15	3	69.47	4	68.63	67.70	-1	8,530	-0.01%
2020/12/14	1	69.30	2.7	68.95	68.50	-1.7	8,452	-0.02%
2020/12/11	4	68.35	4	69.65	68.70	0	8,405	0.00%
2020/12/10	28	68.22	23.5	68.28	67.50	4.5	8,237	0.06%
2020/12/09	2	67.90	30.1	68.72	69.90	-28.1	8,013	-0.35%
2020/12/08	2	65.85	4.4	65.92	66.50	-2.4	7,848	-0.03%
2020/12/07	6	64.22	3	64.43	65.10	3	7,784	0.04%
2020/12/04	6	65.40	5	66.48	64.80	1	7,756	0.01%
2020/12/03	2	67.40	2.7	67.54	67.40	-0.7	7,653	-0.01%
2020/12/02	13	67.08	4	68.35	66.50	9	7,624	0.12%
2020/12/01	10	66.78	9	66.62	65.70	1	7,342	0.01%
2020/11/30	13	66.04	13.5	65.81	66.60	-0.5	7,166	-0.01%
2020/11/27	9	62.66	11	62.57	62.50	-2	6,971	-0.03%
2020/11/26	14.4	61.58	18.9	61.57	61.90	-4.5	6,865	-0.07%
2020/11/25	2.5	61.00	2	60.60	59.10	0.5	6,848	0.01%
2020/11/24	1	59.80	18.7	61.36	60.90	-17.7	6,805	-0.26%
2020/11/23	33	60.18	32	60.71	60.10	1	6,790	0.01%
2020/11/20	2	59.15	2	60.00	59.80	0	6,750	0.00%
2020/11/19	24	59.56	33.8	58.55	58.40	-9.8	6,661	-0.15%
2020/11/18	4	57.48	1	57.20	57.20	3	6,590	0.05%
2020/11/17	2	57.25	25	57.30	57.40	-23	6,694	-0.34%
2020/11/16	25	57.53	20	57.84	57.00	5	6,670	0.07%
2020/11/13	6	57.33	9	57.14	57.10	-3	6,614	-0.05%
2020/11/12	8.6	56.16	7	55.80	55.00	1.6	6,515	0.02%
2020/11/11	11	55.15	0	0.00	56.30	11	6,390	0.17%
2020/11/10	25	56.44	29	55.77	56.30	-4	6,437	-0.06%
2020/11/09	10	53.95	8.4	53.74	54.80	1.6	6,022	0.03%
2020/11/06	0	0.00	1	50.50	49.90	-1	5,797	-0.02%
2020/11/05	1	50.40	5.5	50.43	50.30	-4.5	5,845	-0.08%
2020/11/04	0.1	50.10	0.2	50.04	50.40	-0.1	5,846	0.00%
2020/11/03	5	50.47	14.2	50.13	49.70	-9.2	5,814	-0.16%
2020/11/02	1	52.00	0	0.00	52.00	1	5,817	0.02%
2020/10/30	15	52.54	9.1	52.99	51.20	5.9	5,847	0.10%
2020/10/29	17	51.57	7.7	51.90	52.50	9.3	5,939	0.16%
2020/10/28	6	49.96	26.1	50.45	51.20	-20.1	5,850	-0.34%
2020/10/27	20	48.66	11.2	48.55	48.40	8.8	5,502	0.16%
2020/10/26	14.5	46.80	35	47.56	47.00	-20.5	5,212	-0.39%
2020/10/14	3	33.60	2	33.55	33.50	1	5,038	0.02%
2020/10/13	0.6	33.65	13	33.20	33.80	-12.5	5,092	-0.24%
2020/10/12	10.3	33.63	5	33.10	32.60	5.3	5,098	0.10%
2020/10/08	2	34.00	8	33.90	34.15	-6	5,174	-0.12%
2020/10/07	1	34.00	8	33.83	34.00	-7	5,338	-0.13%
2020/10/06	7	33.64	6	33.63	33.50	1	5,610	0.02%
2020/10/05	9	32.91	3	32.80	33.25	6	5,803	0.10%
2020/09/30	8	32.57	25	32.33	32.70	-17	5,976	-0.28%
2020/09/29	27	32.38	55	32.51	32.30	-28	6,154	-0.45%
2020/09/28	25	31.59	0	0.00	31.75	25	6,419	0.39%
2020/09/25	23	30.91	8	30.64	30.55	15	6,892	0.22%
2020/09/24	15	32.30	6	32.33	32.05	9	7,514	0.12%
2020/09/22	0	0.00	2	32.75	33.60	-2	7,661	-0.03%
2020/09/21	1	33.60	14	33.88	33.40	-13	7,659	-0.17%
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	0.3	33.05	33.20	-0.3	7,920	0.00%
2020/09/16	0	0.00	4	33.21	33.00	-4	8,187	-0.05%
2020/09/14	1.2	32.77	6	32.75	33.20	-4.8	8,419	-0.06%
2020/09/11	0	0.00	9	32.45	32.45	-9	8,468	-0.11%
2020/09/10	12	33.11	0	0.00	32.65	12	8,504	0.14%
2020/09/07	1	32.65	0	0.00	32.35	1	8,899	0.01%
2020/09/04	4	32.30	0	0.00	32.35	4	9,142	0.04%
2020/09/03	1	33.15	1	32.85	32.90	0	9,178	0.00%
2020/09/02	2	32.80	5	32.75	32.90	-3	9,233	-0.03%
2020/08/31	7	33.57	5	33.72	33.05	2	9,520	0.02%
2020/08/28	1	32.40	0	0.00	32.70	1	9,623	0.01%
2020/08/27	1	32.00	0	0.00	32.10	1	9,829	0.01%
2020/08/25	1	33.30	0	0.00	33.25	1	9,811	0.01%
2020/08/24	9	33.25	0	0.00	33.20	9	9,816	0.09%
2020/08/21	3	33.50	0	0.00	33.45	3	9,858	0.03%
2020/08/20	6	35.04	7	33.34	32.95	-1	9,864	-0.01%
2020/08/19	33	36.72	0	0.00	35.95	33	9,753	0.34%
2020/08/18	18	37.52	4	37.86	37.05	14	9,735	0.14%
2020/08/17	6	36.46	6	36.85	37.30	0	9,709	0.00%
2020/08/14	10	36.66	0	0.00	36.40	10	9,816	0.10%
2020/08/13	2	38.13	0	0.00	36.85	2	9,891	0.02%
2020/08/12	8	37.20	12	37.54	37.95	-4	9,990	-0.04%
2020/08/11	5	36.47	0	0.00	35.85	5	9,929	0.05%
2020/08/10	11	37.26	0	0.00	37.00	11	10,113	0.11%
2020/08/07	0	0.00	1	37.85	37.90	-1	10,364	-0.01%
2020/08/06	6	37.93	21	38.46	37.50	-15	11,129	-0.13%
2020/08/05	3	37.57	24	37.80	38.45	-21	11,261	-0.19%
2020/08/04	11	37.10	7	37.31	36.95	4	11,444	0.03%
2020/08/03	1	37.10	3.1	37.01	37.00	-2.1	11,809	-0.02%
2020/07/31	17	37.04	17	37.26	36.85	0	12,486	0.00%
2020/07/30	5	36.35	11	36.82	36.70	-6	12,943	-0.05%
2020/07/29	3	35.78	3	35.72	35.75	0	13,194	0.00%
2020/07/28	20	36.97	12	37.53	35.55	8	13,258	0.06%
2020/07/27	9	36.87	19	37.34	36.70	-10	13,268	-0.08%
2020/07/24	30	37.12	11	38.03	36.00	19	13,356	0.14%
2020/07/23	14	36.83	31.4	37.32	38.00	-17.4	13,411	-0.13%
2020/07/21	3	36.20	8	36.44	36.20	-5	13,699	-0.04%
2020/07/20	1	35.65	1	35.80	35.85	0	13,805	0.00%
2020/07/17	10	36.33	9	35.76	35.45	1	13,933	0.01%
2020/07/16	9	37.07	17	36.47	36.30	-8	13,969	-0.06%
2020/07/15	15	37.47	8	37.66	36.85	7	14,073	0.05%
2020/07/14	59	38.21	34	37.73	37.60	25	14,035	0.18%
2020/07/13	33	38.12	46	38.02	38.35	-13	13,921	-0.09%
2020/07/10	23	37.19	8	37.71	36.50	15	13,910	0.11%
2020/07/09	16	37.32	6	37.38	37.20	10	13,865	0.07%
2020/07/08	44	37.70	34	37.55	37.60	10	13,782	0.07%
2020/07/07	11	36.90	25	36.71	37.05	-14	13,740	-0.10%
2020/07/06	24	38.14	18	38.15	38.05	6	13,518	0.04%
2020/07/03	37	35.71	104.1	35.89	36.95	-67.1	13,152	-0.51%	大賣/
2020/07/02	9	33.24	31	33.38	33.70	-22	12,618	-0.17%
2020/07/01	8	32.46	0	0.00	32.50	8	12,526	0.06%
2020/06/30	18	32.27	5	32.20	32.20	13	12,521	0.10%
2020/06/29	10	32.40	1	32.60	32.10	9	12,586	0.07%
2020/06/24	23	33.48	5	33.58	33.40	18	12,549	0.14%
2020/06/23	7	33.57	21	33.59	34.10	-14	12,422	-0.11%
2020/06/22	14	32.79	10	32.95	32.65	4	12,237	0.03%
2020/06/19	0	0.00	11	33.00	32.75	-11	12,203	-0.09%
2020/06/18	0	0.00	8	32.78	32.40	-8	12,136	-0.07%
2020/06/17	9	32.18	2	32.15	32.15	7	12,097	0.06%
2020/06/16	15	32.40	0	0.00	32.15	15	12,131	0.12%
2020/06/15	84	33.32	88	33.13	32.30	-4	12,122	-0.03%
2020/06/12	10	32.28	14	31.85	32.65	-4	12,011	-0.03%
2020/06/11	16	32.73	36	33.01	31.65	-20	12,006	-0.17%
2020/06/10	26	32.66	10	32.40	32.45	16	11,876	0.13%
2020/06/09	10	32.57	8	32.63	32.45	2	12,063	0.02%
2020/06/08	6	32.78	8	32.93	32.25	-2	12,309	-0.02%
2020/06/05	19	32.82	24	32.89	32.65	-5	12,621	-0.04%
2020/06/04	25	32.34	19	32.44	32.30	6	12,878	0.05%
2020/06/03	16	32.08	30	31.82	32.20	-14	12,993	-0.11%
2020/06/02	2	31.05	1	31.10	30.65	1	13,175	0.01%
2020/06/01	2	30.80	30	31.05	30.80	-28	13,257	-0.21%
2020/05/29	4	30.36	1	30.35	30.35	3	13,309	0.02%
2020/05/28	5	30.14	1	30.15	30.15	4	13,487	0.03%
2020/05/27	10	31.10	2	31.13	30.80	8	13,504	0.06%
2020/05/26	11	31.06	2	31.28	30.75	9	13,571	0.07%
2020/05/25	4	31.25	5	30.91	30.85	-1	13,651	-0.01%
2020/05/22	6	31.38	2	32.40	31.10	4	13,957	0.03%
2020/05/21	16	32.51	35	32.46	32.30	-19	13,961	-0.14%
2020/05/20	0	0.00	4	32.20	32.00	-4	13,923	-0.03%
2020/05/19	13	31.55	13	31.83	31.85	0	13,972	0.00%
2020/05/18	4	30.40	16	30.63	30.00	-12	13,885	-0.09%
2020/05/15	10	31.52	23	31.53	31.20	-13	14,215	-0.09%
2020/05/14	18	31.29	13	31.31	31.15	5	14,552	0.03%
2020/05/13	92	30.61	47	31.03	31.60	45	14,457	0.31%
2020/05/12	27	31.89	31	31.82	32.10	-4	13,689	-0.03%
2020/05/11	51	32.10	7	32.64	31.95	44	13,404	0.33%
2020/05/08	22.2	35.86	15	35.78	35.50	7.2	13,050	0.05%
2020/05/07	59.2	36.22	52	36.37	36.50	7.2	12,651	0.06%
2020/05/06	27	35.42	11	35.26	35.00	16	11,977	0.13%
2020/05/05	12	33.47	30	33.76	33.70	-18	11,439	-0.16%
2020/05/04	10	32.40	1	32.80	32.85	9	11,179	0.08%
2020/04/30	3	31.88	3	31.50	32.20	0	11,116	0.00%
2020/04/29	13	32.32	14	32.17	32.05	-1	11,001	-0.01%
2020/04/28	18	31.93	22	32.15	31.45	-4	10,887	-0.04%
2020/04/27	31	33.88	29	33.58	33.15	2	10,629	0.02%
2020/04/24	7	31.81	2	32.00	32.20	5	10,392	0.05%
2020/04/23	4	30.68	412	30.68	30.90	-408	10,362	-3.94%	大賣/鉅額交易
2020/04/22	50	29.42	44	29.75	30.15	6	10,319	0.06%
2020/04/21	12	30.60	7	30.79	30.15	5	10,212	0.05%
2020/04/20	20	31.73	16	31.65	31.70	4	10,104	0.04%
2020/04/17	3	34.70	9	34.43	33.45	-6	10,046	-0.06%
2020/04/16	0	0.00	5	33.70	34.05	-5	10,117	-0.05%
2020/04/15	29	33.88	12	32.39	33.00	17	10,158	0.17%
2020/04/14	12	33.29	19	33.23	33.40	-7	9,868	-0.07%
2020/04/13	7	32.00	32	31.86	31.90	-25	9,705	-0.26%
2020/04/10	12	31.55	1	31.60	31.35	11	9,633	0.11%
2020/04/09	12	31.17	10	30.94	31.40	2	9,501	0.02%
2020/04/08	15	30.68	18	30.48	30.75	-3	9,417	-0.03%
2020/04/07	8	29.66	12	29.58	30.00	-4	9,309	-0.04%
2020/04/06	7	28.13	2	28.80	28.40	5	9,176	0.05%
2020/04/01	3	28.53	3	28.67	28.10	0	9,128	0.00%
2020/03/31	12	28.65	1	29.35	28.30	11	9,101	0.12%
2020/03/30	6	27.38	15	28.04	28.90	-9	9,008	-0.10%
2020/03/27	9	27.44	0	0.00	27.10	9	8,949	0.10%
2020/03/26	409	27.97	19	27.76	27.95	390	8,942	4.36%	大買/鉅額交易
2020/03/25	2	26.85	204	27.06	26.70	-202	8,942	-2.26%	大賣/鉅額交易
2020/03/24	5	26.46	152	26.44	26.30	-147	8,869	-1.66%	大賣/鉅額交易
2020/03/23	42	25.76	1	25.00	25.65	41	8,837	0.46%
2020/03/20	2	26.83	66	26.66	26.65	-64	8,873	-0.72%
2020/03/19	10	25.00	1	25.05	25.10	9	8,813	0.10%
2020/03/18	63	26.80	38	27.65	27.10	25	8,750	0.29%
2020/03/17	13	26.68	51	27.05	27.25	-38	8,738	-0.43%
2020/03/16	69	27.02	6.2	27.04	26.30	62.8	8,655	0.73%
2020/03/13	12	26.48	21.3	26.15	26.65	-9.3	8,542	-0.11%
2020/03/12	13	29.18	209	30.12	28.95	-196	8,308	-2.36%	大賣/鉅額交易
2020/03/11	139	32.34	166	32.58	32.15	-27	8,032	-0.34%	大買/大賣/
2020/03/10	79.5	31.45	86	31.59	31.15	-6.5	7,669	-0.08%
2020/03/09	21	31.30	12	31.13	30.50	9	7,272	0.12%
2020/03/06	28	32.68	100	32.55	33.05	-72	7,047	-1.02%
2020/03/05	24	31.04	14	31.34	31.00	10	6,669	0.15%
2020/03/04	22	30.39	2	29.95	30.65	20	6,657	0.30%
2020/03/03	5	31.16	59	31.32	31.05	-54	6,666	-0.81%
2020/03/02	1	30.30	54	30.16	30.15	-53	6,555	-0.81%
2020/02/27	16	29.73	20	30.09	30.40	-4	6,519	-0.06%
2020/02/26	7	30.02	21	29.77	30.15	-14	6,680	-0.21%
2020/02/25	46	29.30	6	30.42	29.35	40	6,769	0.59%
2020/02/24	24	31.43	5	31.58	31.70	19	6,480	0.29%
2020/02/21	24	31.36	9	31.67	31.55	15	6,512	0.23%
2020/02/20	10	31.73	12	31.79	31.30	-2	6,546	-0.03%
2020/02/19	42	31.09	11	31.65	31.80	31	6,446	0.48%
2020/02/18	116	31.06	7	31.45	31.60	109	6,342	1.72%	大買/鉅額交易
2020/02/17	17	30.19	43	30.78	31.20	-26	6,005	-0.43%
2020/02/14	11	27.73	45	27.86	28.40	-34	5,467	-0.62%
2020/02/13	28	26.19	13	26.43	26.30	15	5,214	0.29%
2020/02/12	0	0.00	2	26.05	26.05	-2	5,171	-0.04%
2020/02/11	8	24.65	0	0.00	24.80	8	5,261	0.15%
2020/02/10	27	24.40	2	24.60	24.30	25	5,357	0.47%
2020/02/07	11	25.00	1	24.90	24.80	10	5,375	0.19%
2020/02/06	4	25.55	3	25.67	25.55	1	5,398	0.02%
2020/02/05	265	25.84	4	25.75	25.45	261	5,485	4.76%	大買/鉅額交易
2020/02/04	138	25.81	2	26.10	26.20	136	5,467	2.49%	大買/鉅額交易
2020/02/03	40	24.92	10	25.00	25.15	30	5,465	0.55%
2020/01/31	6	26.24	1.3	25.65	25.50	4.7	5,467	0.09%
2020/01/30	0	0.00	5	25.70	25.75	-5	5,524	-0.09%
2020/01/20	0	0.00	7	27.55	27.50	-7	5,616	-0.12%
2020/01/17	6	27.30	17	27.81	27.55	-11	5,571	-0.20%
2020/01/16	5	26.41	12	26.49	26.70	-7	5,429	-0.13%
2020/01/15	0	0.00	36	25.96	26.00	-36	5,297	-0.68%
2020/01/14	0	0.00	1	25.65	25.65	-1	5,214	-0.02%
2020/01/13	5	25.00	0	0.00	25.40	5	5,169	0.10%
2020/01/10	30	25.47	24	25.16	25.60	6	5,054	0.12%
2020/01/09	0	0.00	7	24.36	24.85	-7	4,879	-0.14%
2020/01/08	0	0.00	2	22.90	22.90	-2	4,753	-0.04%
2020/01/07	5	22.75	2	22.98	22.65	3	4,783	0.06%
2020/01/06	0	0.00	4	23.08	22.90	-4	4,749	-0.08%
2020/01/03	0	0.00	1	23.85	23.75	-1	4,703	-0.02%
2020/01/02	20	24.00	0	0.00	24.00	20	4,685	0.43%
2019/12/31	0.3	23.70	4	23.88	23.80	-3.7	4,664	-0.08%
2019/12/30	0	0.00	8	23.80	23.75	-8	4,636	-0.17%
2019/12/24	6	23.50	0	0.00	23.40	6	4,607	0.13%
2019/12/23	4	23.86	0	0.00	23.40	4	4,582	0.09%
2019/12/20	11	24.34	1	24.30	24.15	10	4,497	0.22%
2019/12/19	3	24.97	3	25.02	25.00	0	4,424	0.00%
2019/12/18	9	24.66	1	24.70	24.75	8	4,409	0.18%
2019/12/17	1	24.30	2	24.65	24.40	-1	4,394	-0.02%
2019/12/16	0	0.00	4	25.05	24.90	-4	4,326	-0.09%
2019/12/13	0	0.00	2	25.30	24.70	-2	4,325	-0.05%
2019/12/12	10	25.49	3	25.02	25.25	7	4,300	0.16%
2019/12/11	2	25.50	0	0.00	25.25	2	4,192	0.05%
2019/12/10	0	0.00	2	25.98	26.00	-2	4,130	-0.05%
2019/12/09	1	25.70	0	0.00	25.60	1	4,095	0.02%
2019/12/06	10	25.66	0	0.00	25.50	10	4,059	0.25%
2019/12/05	9	25.89	0	0.00	25.75	9	4,015	0.22%
2019/12/04	3	26.18	5	26.31	26.25	-2	3,948	-0.05%
2019/12/03	3	26.27	3	26.15	26.50	0	3,903	0.00%
2019/12/02	4	25.81	0	0.00	25.80	4	3,803	0.11%
2019/11/29	2	26.20	7	26.19	26.20	-5	3,779	-0.13%
2019/11/28	3	26.30	24	26.24	26.30	-21	3,710	-0.57%
2019/11/27	4	25.48	3	25.77	26.10	1	3,641	0.03%
2019/11/26	8	25.68	1	25.60	25.70	7	3,573	0.20%
2019/11/25	15	25.49	4	26.09	25.80	11	3,521	0.31%
2019/11/22	10	25.50	4	25.41	25.50	6	3,237	0.19%
2019/11/21	2	24.85	4	25.00	25.00	-2	3,016	-0.07%
2019/11/20	12	24.76	13	24.62	24.75	-1	2,943	-0.03%
2019/11/19	8	24.66	6	25.01	23.85	2	2,829	0.07%
2019/11/18	0	0.00	2	24.50	24.80	-2	2,650	-0.08%
2019/11/15	2	24.10	0	0.00	24.05	2	2,588	0.08%
2019/11/14	10	23.81	2	24.65	23.55	8	2,534	0.32%
2019/11/13	1	24.80	0	0.00	24.80	1	2,443	0.04%
2019/11/12	6	24.57	1	24.90	24.95	5	2,389	0.21%
2019/11/08	6	24.88	7	25.16	24.90	-1	2,305	-0.04%
2019/11/07	3	24.52	0	0.00	25.00	3	2,208	0.14%
2019/11/06	3	24.10	0	0.00	24.05	3	2,100	0.14%
2019/11/05	1	24.25	4	23.95	24.00	-3	2,055	-0.15%
2019/11/04	5	24.09	8	24.38	24.00	-3	2,008	-0.15%
2019/10/31	1	23.60	1	24.50	23.80	0	1,885	0.00%
2019/10/30	0	0.00	1	23.70	23.90	-1	1,832	-0.05%
2019/10/29	2	23.68	0	0.00	23.40	2	1,786	0.11%
2019/10/28	4	24.24	33	24.00	24.90	-29	1,648	-1.76%
2019/10/22	3	22.65	0	0.00	22.60	3	1,511	0.20%
2019/10/21	2	22.38	0	0.00	22.55	2	1,505	0.13%
2019/10/18	0	0.00	1	22.40	22.30	-1	1,505	-0.07%
2019/10/09	0	0.00	2	21.55	21.50	-2	1,494	-0.13%
2019/10/07	9	21.65	0	0.00	21.60	9	1,518	0.59%
2019/10/03	3	21.62	0	0.00	21.65	3	1,559	0.19%
2019/10/01	0	0.00	7	21.10	21.25	-7	1,570	-0.45%
2019/09/27	8	21.11	0	0.00	21.10	8	1,573	0.51%
2019/09/25	1	21.60	1	21.70	21.55	0	1,605	0.00%
2019/09/20	1	21.80	0	0.00	22.10	1	1,591	0.06%
2019/09/18	1	21.75	0	0.00	21.80	1	1,571	0.06%
2019/09/10	21	22.92	20	23.10	22.90	1	1,607	0.06%
2019/09/09	22	23.33	5	23.40	23.05	17	1,618	1.05%
2019/09/06	7	23.25	0	0.00	23.30	7	1,620	0.43%
2019/09/05	3	23.30	1	23.20	23.30	2	1,625	0.12%
2019/09/03	4	23.50	0	0.00	23.40	4	1,656	0.24%
2019/09/02	0	0.00	10	23.33	23.75	-10	1,629	-0.61%
2019/08/30	1	23.30	1	23.20	22.75	0	1,586	0.00%
2019/08/29	2	22.98	0	0.00	22.85	2	1,557	0.13%
2019/08/28	0	0.00	2	22.58	22.75	-2	1,547	-0.13%
2019/08/26	1	22.10	0	0.00	21.85	1	1,580	0.06%
2019/08/22	0	0.00	2	22.80	22.50	-2	1,620	-0.12%
2019/08/21	1	22.65	3	22.67	22.75	-2	1,628	-0.12%
2019/08/20	1	22.25	0	0.00	22.25	1	1,643	0.06%
2019/08/19	1	22.40	0	0.00	22.40	1	1,664	0.06%
2019/08/16	0	0.00	1	22.70	22.70	-1	1,727	-0.06%
2019/08/14	2	22.13	2	22.28	22.00	0	1,813	0.00%
2019/08/13	0	0.00	1	21.75	21.80	-1	1,833	-0.05%
2019/08/12	10	22.01	7	22.25	22.10	3	1,854	0.16%
2019/08/07	1	21.25	1	21.35	21.10	0	1,867	0.00%
2019/08/06	8	20.08	0	0.00	21.05	8	1,905	0.42%
2019/08/02	1	22.30	0	0.00	22.05	1	1,976	0.05%
2019/08/01	1	22.80	0	0.00	22.90	1	2,020	0.05%
2019/07/30	0	0.00	3	22.90	22.95	-3	2,082	-0.14%
2019/07/29	2	22.93	0	0.00	22.80	2	2,095	0.10%
2019/07/26	1	23.65	1	23.55	23.60	0	2,056	0.00%
2019/07/25	1	24.00	0	0.00	23.95	1	2,047	0.05%
2019/07/18	2	22.90	0	0.00	22.65	2	2,443	0.08%
2019/07/15	8	23.75	1	23.75	23.60	7	2,821	0.25%
2019/07/12	14	23.89	12	23.88	23.85	2	2,868	0.07%
2019/07/11	1	24.20	0	0.00	23.75	1	2,904	0.03%
2019/07/09	0	0.00	4	23.65	23.65	-4	2,993	-0.13%
2019/07/08	2	23.53	0	0.00	23.50	2	3,029	0.07%
2019/07/03	1	23.70	3	23.70	23.45	-2	3,404	-0.06%
2019/07/02	0	0.00	1	24.05	24.10	-1	3,462	-0.03%
2019/07/01	0	0.00	1	23.70	23.70	-1	3,454	-0.03%
2019/06/28	0.3	23.05	0	0.00	23.15	0.3	3,492	0.01%
2019/06/25	0	0.00	1	23.45	23.00	-1	3,599	-0.03%
2019/06/20	0	0.00	1	23.50	23.30	-1	3,805	-0.03%
2019/06/18	0	0.00	3	22.80	22.60	-3	4,151	-0.07%
2019/06/17	0	0.00	1	22.35	22.60	-1	4,312	-0.02%
2019/06/14	0.3	22.45	0	0.00	22.50	0.3	4,553	0.01%
2019/06/12	2	22.33	3	22.53	22.50	-1	4,912	-0.02%
2019/06/11	3	21.85	0	0.00	21.90	3	4,886	0.06%
2019/06/05	3	21.95	0	0.00	21.90	3	4,892	0.06%
2019/06/04	3	21.95	0	0.00	21.70	3	4,887	0.06%
2019/06/03	0	0.00	1	21.80	21.65	-1	4,882	-0.02%
2019/05/31	1	21.40	10	21.45	21.40	-9	4,881	-0.18%
2019/05/30	3	21.25	1	21.15	21.40	2	4,900	0.04%
2019/05/29	3	19.97	4	20.00	20.30	-1	4,876	-0.02%
2019/05/24	0	0.00	1	21.20	20.95	-1	5,067	-0.02%
2019/05/23	6	21.20	1	21.15	21.25	5	5,040	0.10%
2019/05/22	10	20.65	1	20.80	20.55	9	4,973	0.18%
2019/05/21	3	19.77	7	20.35	20.60	-4	4,972	-0.08%
2019/05/20	3	21.28	0	0.00	20.65	3	4,902	0.06%
2019/05/16	3	22.45	5	22.58	22.45	-2	5,076	-0.04%
2019/05/14	10	21.70	4	21.15	22.05	6	5,089	0.12%
2019/05/13	1	22.20	0	0.00	22.05	1	5,062	0.02%
2019/05/09	0	0.00	7	23.43	23.20	-7	5,053	-0.14%
2019/05/08	0	0.00	1	24.70	24.10	-1	5,019	-0.02%
2019/05/07	2	24.63	1	24.80	24.45	1	5,027	0.02%
2019/05/06	1	24.50	0	0.00	24.30	1	5,004	0.02%
2019/05/03	0	0.00	10	25.05	25.05	-10	4,991	-0.20%
2019/05/02	0	0.00	1	24.90	24.85	-1	5,002	-0.02%
2019/04/30	2	25.15	0	0.00	25.15	2	4,988	0.04%
2019/04/29	4	25.34	2	26.55	24.95	2	4,995	0.04%
2019/04/26	31	26.17	3	26.45	26.50	28	4,899	0.57%
2019/04/25	5	25.94	1	26.20	26.40	4	4,713	0.08%
2019/04/24	2	26.23	7	26.27	25.70	-5	4,724	-0.11%
2019/04/23	3	26.25	2	26.90	26.20	1	4,795	0.02%
2019/04/22	11	26.08	14	26.39	26.50	-3	4,687	-0.06%
2019/04/19	10	24.45	0	0.00	24.80	10	4,529	0.22%
2019/04/18	0	0.00	5	24.38	24.00	-5	4,587	-0.11%
2019/04/15	0	0.00	8	25.48	25.30	-8	4,502	-0.18%
2019/04/12	0	0.00	265	25.44	25.40	-265	4,497	-5.89%	大賣/鉅額交易
2019/04/11	36	25.78	31	25.94	25.60	5	4,521	0.11%
2019/04/10	317	26.47	47	26.49	26.35	270	4,474	6.03%	大買/鉅額交易
2019/04/09	3	24.87	5	25.25	25.70	-2	4,267	-0.05%
2019/04/08	4	25.83	0	0.00	25.45	4	4,219	0.09%
2019/04/01	0	0.00	4	24.70	24.65	-4	4,283	-0.09%
2019/03/26	10	26.45	5	25.98	25.80	5	4,726	0.11%
2019/03/25	6	25.87	28	25.90	26.00	-22	4,815	-0.46%
2019/03/22	10	26.43	102	26.28	26.50	-92	4,912	-1.87%	大賣/
2019/03/21	1	25.15	111	25.20	25.05	-110	4,949	-2.22%	大賣/鉅額交易
2019/03/20	26	25.36	16	25.82	25.10	10	4,913	0.20%
2019/03/19	32	24.39	0	0.00	25.25	32	4,776	0.67%
2019/03/18	199	24.40	23	24.33	24.60	176	4,557	3.86%	大買/鉅額交易
2019/03/15	0	0.00	2	22.05	22.40	-2	4,322	-0.05%
2019/03/14	2	21.70	0	0.00	21.50	2	4,390	0.05%
2019/03/13	1	21.75	0	0.00	21.75	1	4,418	0.02%
2019/03/12	0	0.00	1	21.90	21.95	-1	4,451	-0.02%
2019/03/11	1	22.10	1	22.00	22.10	0	4,487	0.00%
2019/03/08	1	21.60	0	0.00	21.65	1	4,549	0.02%
2019/03/07	2	22.00	1	21.80	21.80	1	4,614	0.02%
2019/03/05	1	22.50	1	22.35	22.35	0	4,644	0.00%
2019/03/04	0	0.00	3	22.05	22.10	-3	4,609	-0.07%
2019/02/27	3	21.98	0	0.00	22.05	3	4,585	0.07%
2019/02/26	0	0.00	1	22.60	22.60	-1	4,487	-0.02%
2019/02/25	0	0.00	5	22.02	21.85	-5	4,419	-0.11%
2019/02/21	1	21.50	2	21.55	21.65	-1	4,364	-0.02%
2019/02/19	10	21.55	0	0.00	21.50	10	4,357	0.23%
2019/02/18	0	0.00	2	21.45	21.65	-2	4,349	-0.05%
2019/02/15	9	21.45	0	0.00	21.25	9	4,246	0.21%
2019/02/13	1	23.35	1	23.45	23.60	0	4,144	0.00%
2019/02/11	0	0.00	2	23.05	23.20	-2	4,110	-0.05%
2019/01/30	1	22.90	0	0.00	22.65	1	4,084	0.02%
2019/01/29	1	22.60	1	22.90	22.90	0	4,035	0.00%
2019/01/28	0	0.00	2	22.73	22.90	-2	4,025	-0.05%
2019/01/25	0	0.00	10	22.25	22.25	-10	3,993	-0.25%
2019/01/24	0	0.00	3	22.23	22.10	-3	4,006	-0.07%
2019/01/23	1	22.25	8	22.17	22.30	-7	4,006	-0.17%
2019/01/22	0	0.00	3	21.88	21.80	-3	3,980	-0.08%
2019/01/21	1	22.10	0	0.00	21.90	1	3,978	0.03%
2019/01/18	19	21.89	0	0.00	22.05	19	3,976	0.48%
2019/01/16	2	21.80	1	21.75	21.70	1	4,009	0.02%
2019/01/15	3	21.92	14	22.10	21.70	-11	3,967	-0.28%
2019/01/14	1	22.85	0	0.00	22.30	1	3,834	0.03%
2019/01/11	0	0.00	5	22.68	22.70	-5	3,793	-0.13%
2019/01/10	1	23.00	0	0.00	22.90	1	3,735	0.03%
2019/01/09	0	0.00	3	24.32	24.30	-3	3,626	-0.08%
2019/01/08	0	0.00	2	24.13	24.10	-2	3,594	-0.06%
2019/01/07	8	24.26	0	0.00	24.10	8	3,565	0.22%
2019/01/04	5	24.30	0	0.00	24.05	5	3,541	0.14%
2019/01/03	1	24.90	0	0.00	24.80	1	3,535	0.03%
2019/01/02	2	26.48	3	25.97	25.90	-1	3,478	-0.03%
2018/12/28	1	26.85	0	0.00	26.75	1	3,437	0.03%
2018/12/26	12	26.97	0	0.00	26.00	12	3,398	0.35%
2018/12/24	12	28.98	2	28.98	28.45	10	3,268	0.31%
2018/12/22	10	27.89	12	28.20	28.25	-2	3,174	-0.06%
2018/12/21	4	27.60	2	27.95	28.25	2	3,155	0.06%
2018/12/20	20	29.35	22.4	28.54	27.85	-2.4	3,073	-0.08%
2018/12/19	49	29.84	48	29.43	29.30	1	2,877	0.03%
2018/12/18	1	28.50	1	28.65	28.25	0	2,555	0.00%
2018/12/17	15	28.96	14	28.11	28.10	1	2,408	0.04%
2018/12/14	5	27.31	33	27.97	29.00	-28	2,227	-1.26%
2018/12/13	0	0.00	6	26.74	26.60	-6	1,878	-0.32%
2018/12/12	1	26.25	11	26.24	26.00	-10	1,835	-0.54%
2018/12/11	12	25.12	4	24.94	25.75	8	1,795	0.45%
2018/12/10	1	25.25	0	0.00	24.85	1	1,772	0.06%
2018/12/07	0	0.00	3	26.90	27.45	-3	1,673	-0.18%
2018/12/06	0	0.00	10	26.65	25.55	-10	1,568	-0.64%
2018/12/03	0	0.00	5	26.45	26.85	-5	1,576	-0.32%
2018/11/30	3	25.65	24	25.60	25.65	-21	1,510	-1.39%
2018/11/28	119	25.07	122	25.37	25.25	-3	1,438	-0.21%	大買/大賣/
2018/11/22	5	24.00	0	0.00	23.45	5	1,496	0.33%
2018/11/21	2	24.33	0	0.00	24.10	2	1,510	0.13%
2018/11/19	1	25.10	0	0.00	24.90	1	1,609	0.06%
2018/11/16	0	0.00	5	25.05	24.90	-5	1,603	-0.31%
2018/11/13	1	24.70	1	24.70	24.70	0	1,551	0.00%
2018/11/12	1	24.60	1	24.55	24.55	0	1,600	0.00%
2018/11/09	0	0.00	1	23.90	24.00	-1	1,605	-0.06%
2018/11/08	1	24.30	0	0.00	24.15	1	1,619	0.06%
2018/11/07	0	0.00	0.1	23.80	23.55	-0.1	1,622	-0.01%
2018/11/01	1	23.70	1	23.30	23.30	0	1,669	0.00%
2018/10/31	2	22.65	1	22.95	22.60	1	1,644	0.06%
2018/10/30	1	22.60	1	22.50	22.50	0	1,639	0.00%
2018/10/26	1	23.60	2	23.43	22.70	-1	1,640	-0.06%
2018/10/25	2	23.18	2	23.00	23.25	0	1,618	0.00%
2018/10/24	1	22.65	2	22.90	23.35	-1	1,583	-0.06%
2018/10/23	2	22.68	2	22.83	22.45	0	1,559	0.00%
2018/10/16	0	0.00	3	21.13	21.05	-3	1,553	-0.19%
2018/10/11	0	0.00	2	21.10	21.10	-2	1,556	-0.13%
2018/10/09	0	0.00	1	23.70	23.40	-1	1,529	-0.07%
2018/10/05	0	0.00	11	24.25	24.15	-11	1,529	-0.72%
2018/10/01	1	25.35	2	25.08	25.10	-1	1,615	-0.06%
2018/09/28	0	0.00	2	25.00	25.45	-2	1,625	-0.12%
2018/09/27	1	24.95	0	0.00	24.95	1	1,622	0.06%
2018/09/21	1	24.90	0	0.00	24.40	1	1,710	0.06%
2018/09/17	0	0.00	3	25.05	25.00	-3	1,691	-0.18%
2018/09/10	0.1	24.75	1	24.90	24.85	-0.9	1,741	-0.05%
2018/09/07	1	25.20	4	24.48	24.10	-3	1,735	-0.17%
2018/09/06	5	26.50	0	0.00	26.25	5	1,668	0.30%
2018/09/05	2	26.88	2	26.70	26.75	0	1,698	0.00%
2018/08/30	4	26.01	0	0.00	26.70	4	1,769	0.23%
2018/08/29	0	0.00	9	26.22	26.35	-9	1,819	-0.49%
2018/08/28	0	0.00	14	25.99	25.95	-14	1,816	-0.77%
2018/08/24	0	0.00	1	25.65	25.30	-1	1,805	-0.06%
2018/08/21	0	0.00	1	24.55	24.60	-1	1,783	-0.06%
2018/08/17	1	24.50	1	24.85	24.50	0	1,787	0.00%
2018/08/16	1	22.95	0	0.00	23.45	1	1,728	0.06%
2018/08/15	1	23.30	0	0.00	23.20	1	1,713	0.06%
2018/08/14	3	22.90	4	23.01	22.90	-1	1,722	-0.06%
2018/08/13	0	0.00	2	23.13	23.35	-2	1,692	-0.12%
2018/08/06	0.9	24.85	0	0.00	25.00	0.9	1,660	0.05%
2018/08/03	1	24.75	0	0.00	24.85	1	1,660	0.06%
2018/08/02	1	24.85	0	0.00	24.75	1	1,676	0.06%
2018/07/30	7	25.70	0	0.00	25.25	7	1,695	0.41%
2018/07/23	0	0.00	2	24.95	25.00	-2	1,829	-0.11%
2018/07/20	0	0.00	1	25.60	25.45	-1	1,867	-0.05%
2018/07/13	2	25.20	0	0.00	25.20	2	2,043	0.10%
2018/07/11	1	25.60	0	0.00	25.00	1	2,201	0.05%
2018/07/10	3	26.15	0	0.00	26.20	3	2,179	0.14%
2018/07/06	0	0.00	2	26.25	26.45	-2	2,310	-0.09%
2018/07/05	1	26.80	0	0.00	26.70	1	2,375	0.04%
2018/07/04	0	0.00	1	27.10	26.90	-1	2,598	-0.04%
2018/07/03	10	27.75	8	27.31	27.35	2	2,807	0.07%
2018/06/25	0	0.00	2	27.10	26.70	-2	3,215	-0.06%
2018/06/22	0	0.00	1	27.55	27.55	-1	3,239	-0.03%
2018/06/21	1	28.25	0	0.00	28.25	1	3,241	0.03%
2018/06/20	2	27.48	0	0.00	27.50	2	3,260	0.06%
2018/06/14	3	28.50	5	28.75	28.50	-2	3,359	-0.06%
2018/06/13	2	29.20	1	28.60	28.25	1	3,333	0.03%
2018/06/12	2	28.65	11	28.71	28.80	-9	3,308	-0.27%
2018/06/11	4	29.36	1	29.20	29.00	3	3,312	0.09%
2018/06/08	0	0.00	10	28.45	29.00	-10	3,360	-0.30%
2018/06/07	0	0.00	1	28.55	28.70	-1	3,375	-0.03%
2018/06/06	1	28.25	2	28.43	28.55	-1	3,365	-0.03%
2018/06/04	15	27.25	0	0.00	27.25	15	3,463	0.43%
2018/06/01	12	27.30	2	27.30	27.50	10	3,592	0.28%
2018/05/30	2	26.25	0	0.00	26.25	2	3,556	0.06%
2018/05/28	1	27.15	0	0.00	26.80	1	3,554	0.03%
2018/05/23	0	0.00	2	27.10	26.70	-2	3,569	-0.06%
2018/05/22	0	0.00	1	27.30	27.15	-1	3,583	-0.03%
2018/05/18	0	0.00	2	26.95	26.65	-2	3,667	-0.05%
2018/05/17	7	26.74	12	26.74	26.75	-5	3,698	-0.14%
2018/05/16	25	26.53	19	26.54	26.60	6	3,705	0.16%
2018/05/14	1	25.90	0	0.00	25.90	1	3,817	0.03%
2018/05/11	1	26.00	0	0.00	26.00	1	3,829	0.03%
2018/05/08	2	26.00	0	0.00	26.25	2	3,827	0.05%
2018/05/03	10	26.00	6	25.90	25.80	4	3,831	0.10%
2018/05/02	0	0.00	1	26.15	26.10	-1	3,825	-0.03%
2018/04/30	3	25.93	0	0.00	25.95	3	3,820	0.08%
2018/04/26	1	28.10	0	0.00	27.40	1	3,796	0.03%
2018/04/24	3	27.60	4	27.60	27.55	-1	3,774	-0.03%
2018/04/20	16	28.53	4	29.05	28.55	12	3,777	0.32%
2018/04/19	7	28.03	0	0.00	28.05	7	3,734	0.19%
2018/04/18	11	28.55	7	27.84	27.75	4	3,706	0.11%
2018/04/17	9	29.53	25	29.21	28.15	-16	3,643	-0.44%
2018/04/13	1	31.20	2	30.80	30.80	-1	3,613	-0.03%
2018/04/12	0	0.00	16	30.90	30.90	-16	3,645	-0.44%
2018/04/11	2	30.40	6	31.07	30.40	-4	3,870	-0.10%
2018/04/10	43	32.90	39	31.43	30.90	4	3,913	0.10%
2018/04/09	3	33.08	7	32.80	32.80	-4	3,788	-0.11%
2018/04/02	13	32.18	7	32.35	32.15	6	3,569	0.17%
2018/03/31	1	32.05	1	31.90	31.95	0	3,438	0.00%
2018/03/30	1	31.80	11	32.06	31.85	-10	3,369	-0.30%
2018/03/29	5	30.70	3	30.80	30.55	2	3,230	0.06%
2018/03/27	0	0.00	16	31.88	31.55	-16	3,359	-0.48%
2018/03/26	3.6	31.22	0	0.00	31.60	3.6	3,407	0.11%
2018/03/23	3	30.55	2	31.08	31.20	1	3,681	0.03%
2018/03/22	3	31.80	3	32.10	31.60	0	3,690	0.00%
2018/03/16	0	0.00	1	30.90	30.55	-1	3,673	-0.03%
2018/03/15	1	31.05	0	0.00	31.00	1	3,752	0.03%
2018/03/14	3	31.37	4	31.18	30.80	-1	3,789	-0.03%
2018/03/13	2	31.18	8	30.96	31.30	-6	3,722	-0.16%
2018/03/12	0	0.00	2	30.65	30.65	-2	3,695	-0.05%
2018/03/09	14	31.46	33	30.82	31.00	-19	3,693	-0.51%
2018/03/08	9	30.36	2	30.28	30.35	7	3,609	0.19%
2018/03/07	3	29.17	4	29.64	30.10	-1	3,560	-0.03%
2018/03/05	1	27.80	3	28.22	27.60	-2	3,584	-0.06%
2018/03/02	0	0.00	2	28.40	28.25	-2	3,619	-0.06%
2018/03/01	0	0.00	6	27.95	27.95	-6	3,644	-0.16%
2018/02/26	0	0.00	1	28.15	28.15	-1	3,745	-0.03%
2018/02/23	2	28.03	2	28.03	27.85	0	3,757	0.00%
2018/02/22	9	27.31	0	0.00	27.45	9	3,836	0.23%
2018/02/21	0	0.00	3	26.37	26.90	-3	3,983	-0.08%
2018/02/12	7	25.67	1	25.55	25.50	6	3,980	0.15%
2018/02/08	8	27.78	15	27.84	27.85	-7	3,953	-0.18%
2018/02/02	1	30.60	3	30.47	30.75	-2	4,186	-0.05%
2018/02/01	0	0.00	1	30.50	30.45	-1	4,371	-0.02%
2018/01/31	30	30.30	0	0.00	30.15	30	4,403	0.68%
2018/01/29	16	31.02	7	31.20	30.80	9	4,457	0.20%
2018/01/26	1	31.10	1	31.20	31.00	0	4,473	0.00%
2018/01/25	5	31.10	0	0.00	30.75	5	4,571	0.11%
2018/01/23	0	0.00	1	30.95	30.60	-1	4,728	-0.02%
2018/01/22	1	31.50	2	31.65	31.20	-1	4,778	-0.02%
2018/01/19	1	31.10	0	0.00	31.20	1	4,811	0.02%
2018/01/18	0	0.00	3	31.18	31.00	-3	4,819	-0.06%
2018/01/16	3	31.40	2	31.23	31.10	1	4,842	0.02%
2018/01/15	1	30.85	0	0.00	31.25	1	4,839	0.02%
2018/01/12	2	30.45	10	30.45	30.35	-8	4,873	-0.16%
2018/01/11	0	0.00	14	30.34	30.00	-14	4,895	-0.29%
2018/01/10	5	30.83	4	31.00	30.75	1	4,931	0.02%
2018/01/09	4	30.96	0	0.00	30.90	4	4,960	0.08%
2018/01/08	5	32.42	9	32.59	31.60	-4	4,948	-0.08%
2018/01/05	96	33.78	48	33.48	33.20	48	4,898	0.98%
2018/01/04	12	32.15	22	32.54	32.70	-10	4,675	-0.21%
2018/01/03	18	31.93	2	31.78	31.70	16	4,688	0.34%