元大台灣50正2 (00631L)-大昌券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
197.5
漲跌
▲6.9
漲幅
+3.62%
成交量
4,122張
產業
上市
279人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50正2 (00631L)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	11.4	196.48	0.4	195.30	197.50	11	2,727	0.40%
2024/04/26	1.1	190.65	6.3	190.42	190.60	-5.3	2,720	-0.19%
2024/04/25	8.1	186.47	1	185.10	185.00	7.1	2,764	0.26%
2024/04/24	17.5	188.70	7.7	188.29	190.95	9.8	2,755	0.36%
2024/04/23	3	182.00	2	181.65	181.70	1	2,784	0.04%
2024/04/22	3.5	179.56	0	0.00	178.45	3.5	2,808	0.12%
2024/04/19	22.2	180.60	5.2	181.03	179.00	17	2,767	0.62%
2024/04/18	4	192.76	2	193.23	194.35	2	2,570	0.08%
2024/04/17	2.2	189.97	1	192.45	192.10	1.2	2,560	0.05%
2024/04/16	6.7	188.45	0	0.00	187.50	6.7	2,556	0.26%
2024/04/15	1.2	200.17	16	199.48	199.15	-14.8	2,437	-0.61%
2024/04/11	0.1	203.65	0	0.00	203.80	0.1	2,422	0.00%
2024/04/10	2.1	205.60	1	205.10	205.65	1.1	2,415	0.05%
2024/04/09	9	202.82	1	206.30	206.30	8	2,490	0.32%
2024/04/08	0.1	198.65	0	0.00	198.30	0.1	2,466	0.00%
2024/04/03	0.1	197.40	0	0.00	196.55	0.1	2,470	0.00%
2024/04/02	0	0.00	1	198.50	199.20	-1	2,441	-0.04%
2024/04/01	5	195.70	0	0.00	194.55	5	2,481	0.20%
2024/03/29	1	194.70	2	194.55	194.70	-1	2,491	-0.04%
2024/03/27	0	0.00	20	193.25	194.35	-20	2,479	-0.81%
2024/03/26	2	194.75	0	0.00	193.00	2	2,501	0.08%
2024/03/25	3	194.35	0.5	193.90	194.15	2.5	2,480	0.10%
2024/03/22	2	193.43	3	191.80	193.60	-1	2,524	-0.04%
2024/03/21	19	191.16	1	191.25	194.10	18	2,494	0.72%
2024/03/20	1	188.45	2	185.80	186.05	-1	2,489	-0.04%
2024/03/19	0	0.00	1	186.10	187.55	-1	2,525	-0.04%
2024/03/15	0	185.80	12.2	185.85	185.35	-12.1	2,526	-0.48%
2024/03/13	0	189.95	0	0.00	188.65	0	2,519	0.00%
2024/03/11	0.1	185.25	0	0.00	184.80	0.1	2,524	0.01%
2024/03/08	0.2	188.08	24	189.03	186.10	-23.8	2,537	-0.94%
2024/03/07	0	0.00	1	184.00	184.20	-1	2,513	-0.04%
2024/03/04	0	0.00	2	175.40	176.35	-2	2,536	-0.08%
2024/02/27	0.1	167.63	0	0.00	168.85	0.1	2,588	0.00%
2024/02/23	0	170.25	2	170.03	169.45	-2	2,615	-0.08%
2024/02/22	0	168.00	0	0.00	168.90	0	2,670	0.00%
2024/02/20	0	0.00	2	165.50	166.15	-2	2,743	-0.07%
2024/02/19	0	0.00	0.1	165.05	165.00	-0.1	2,800	0.00%
2024/02/16	0	0.00	1	165.45	164.80	-1	2,882	-0.03%
2024/02/15	0	0.00	4	164.45	165.20	-4	2,915	-0.14%
2024/02/02	12	154.45	0	0.00	154.90	12	2,918	0.41%
2024/02/01	1	152.60	0	0.00	152.65	1	2,936	0.03%
2024/01/31	1	152.00	11	152.00	152.00	-10	2,974	-0.34%
2024/01/29	0	0.00	17	155.06	155.70	-17	3,099	-0.55%
2024/01/26	0	0.00	4	152.85	153.10	-4	3,164	-0.13%
2024/01/25	0.1	152.89	1	153.00	153.50	-0.9	3,195	-0.03%
2024/01/24	0	0.00	2	151.93	151.40	-2	3,214	-0.06%
2024/01/23	0	150.90	1	150.90	151.20	-1	3,234	-0.03%
2024/01/22	4	149.75	1	150.15	150.20	3	3,229	0.09%
2024/01/19	11	145.60	5	146.05	148.05	6	3,226	0.19%
2024/01/17	2.1	140.93	0	0.00	140.60	2.1	3,273	0.06%
2024/01/16	4	143.01	1	143.10	143.00	3	3,259	0.09%
2024/01/15	0	0.00	1	147.00	146.35	-1	3,276	-0.03%
2024/01/12	2	144.68	1	145.65	145.25	1	3,331	0.03%
2024/01/11	0	0.00	1	145.95	146.30	-1	3,331	-0.03%
2024/01/10	1	144.65	0	0.00	144.45	1	3,364	0.03%
2024/01/09	0	0.00	2	147.00	146.20	-2	3,355	-0.06%
2024/01/05	0	0.00	2	145.58	145.15	-2	3,325	-0.06%
2024/01/04	0	0.00	31	145.90	145.70	-31	3,352	-0.92%
2024/01/03	1	146.35	0	0.00	145.90	1	3,405	0.03%
2024/01/02	0	0.00	14	149.65	149.95	-14	3,359	-0.42%
2023/12/27	0	0.00	1	150.75	151.40	-1	3,452	-0.03%
2023/12/25	0	147.25	0	0.00	147.15	0	3,454	0.00%
2023/12/22	14	146.40	1	146.30	146.20	13	3,466	0.37%
2023/12/21	1	144.60	8	145.40	145.70	-7	3,494	-0.20%
2023/12/20	0	147.45	0	0.00	148.15	0	3,495	0.00%
2023/12/14	0	0.00	2	147.53	147.70	-2	3,550	-0.06%
2023/12/12	0	0.00	0.1	144.95	144.25	-0.1	3,585	0.00%
2023/12/08	9	143.91	0	0.00	143.05	9	3,632	0.25%
2023/12/07	5.1	142.16	8	141.95	141.30	-2.9	3,615	-0.08%
2023/12/06	8	144.00	1.4	143.26	143.00	6.7	3,647	0.18%
2023/12/05	1.2	141.84	10	141.30	141.75	-8.8	3,646	-0.24%
2023/11/30	0	0.00	4	143.35	143.50	-4	3,599	-0.11%
2023/11/29	4	143.05	4	142.75	142.65	0	3,595	0.00%
2023/11/28	14	143.30	0	0.00	142.85	14	3,582	0.39%
2023/11/27	0	0.00	1	140.00	139.40	-1	3,568	-0.03%
2023/11/24	0	142.50	0	0.00	141.95	0	3,569	0.00%
2023/11/22	0	141.70	0.2	142.45	141.85	-0.1	3,594	0.00%
2023/11/21	0.2	143.80	0	0.00	143.90	0.2	3,625	0.00%
2023/11/20	0	0.00	1	140.40	140.45	-1	3,614	-0.03%
2023/11/17	0	0.00	2.1	140.97	140.70	-2.1	3,627	-0.06%
2023/11/16	0	0.00	44.9	140.47	139.95	-44.9	3,585	-1.25%
2023/11/15	14.3	139.67	66	140.00	139.80	-51.8	3,540	-1.46%
2023/11/14	0	0.00	3	136.62	136.65	-3	3,501	-0.09%
2023/11/13	1	135.50	1	136.70	135.40	0	3,530	0.00%
2023/11/08	1	133.50	0	0.00	133.50	1	3,607	0.03%
2023/11/07	0	0.00	1	132.10	132.30	-1	3,593	-0.03%
2023/11/06	0	0.00	10	132.50	132.25	-10	3,642	-0.27%
2023/11/03	0	0.00	4.3	129.44	129.60	-4.3	3,553	-0.12%
2023/11/02	16	127.63	77	126.40	127.85	-61	3,525	-1.73%
2023/11/01	20.2	122.42	1	123.30	122.90	19.2	3,495	0.55%
2023/10/31	5	122.21	2	121.55	121.80	3	3,510	0.09%
2023/10/30	0	0.00	1	125.15	124.00	-1	3,554	-0.03%
2023/10/27	1	123.96	2	124.88	124.10	-1	3,546	-0.03%
2023/10/26	34.2	123.34	24	123.18	122.75	10.2	3,564	0.29%
2023/10/25	16	128.38	2	128.10	127.95	14	3,465	0.41%
2023/10/24	41	125.27	39	126.17	127.25	2	3,457	0.06%
2023/10/23	25.2	126.43	8	127.48	126.00	17.2	3,425	0.50%
2023/10/20	7	126.68	6	127.60	128.70	1	3,389	0.03%
2023/10/19	5	128.50	0	0.00	129.20	5	3,344	0.15%
2023/10/18	62.6	129.43	39	129.84	129.40	23.6	3,395	0.70%
2023/10/16	2.2	132.21	15	132.06	132.30	-12.8	3,357	-0.38%
2023/10/13	3	134.25	0	0.00	134.25	3	3,387	0.09%
2023/10/12	0	0.00	2.7	134.59	135.30	-2.7	3,395	-0.08%
2023/10/11	45	133.32	16.6	133.17	133.20	28.4	3,388	0.84%
2023/10/06	28	130.25	6	130.03	130.35	22	3,383	0.65%
2023/10/05	1	127.80	57	128.44	129.50	-56	3,372	-1.66%
2023/10/04	57	125.65	26	124.80	126.10	31	3,365	0.92%
2023/10/03	1	130.30	0	0.00	128.95	1	3,306	0.03%
2023/10/02	26	131.22	44	130.21	131.05	-18	3,333	-0.54%
2023/09/28	0.1	128.05	4	128.13	127.80	-3.9	3,366	-0.12%
2023/09/27	10.1	126.01	19	126.47	126.90	-8.9	3,358	-0.26%
2023/09/26	35.1	127.06	8	127.21	126.45	27.1	3,359	0.81%
2023/09/25	9	129.41	29	128.78	129.45	-20	3,363	-0.59%
2023/09/22	1.1	127.24	30	127.36	127.45	-28.9	3,348	-0.86%
2023/09/21	24	127.99	13	127.45	126.90	11	3,338	0.33%
2023/09/20	8	132.40	12	131.00	131.00	-4	3,242	-0.12%
2023/09/19	2	132.20	23	132.51	132.20	-21	3,262	-0.64%
2023/09/18	8.2	134.71	17.2	134.69	133.65	-9	3,269	-0.27%
2023/09/15	27	136.05	44.5	135.44	136.75	-17.5	3,236	-0.54%
2023/09/14	55.1	134.50	5	134.65	135.70	50.1	3,206	1.56%
2023/09/13	2	131.70	2	131.35	131.70	0	3,159	0.00%
2023/09/12	0.1	131.40	4	130.15	131.30	-3.9	3,164	-0.12%
2023/09/11	0.1	129.80	3	128.73	128.90	-2.9	3,155	-0.09%
2023/09/08	0.1	131.40	0	0.00	131.05	0.1	3,118	0.00%
2023/09/07	7.1	132.09	35	131.58	131.45	-27.9	3,129	-0.89%
2023/09/06	0	134.10	12.2	134.39	133.80	-12.1	3,113	-0.39%
2023/09/05	8	134.60	0	0.00	134.55	8	3,118	0.26%
2023/09/04	0.1	133.70	1	134.40	134.45	-0.9	3,149	-0.03%
2023/09/01	0.1	133.05	0	0.00	133.05	0.1	3,149	0.00%
2023/08/31	8.1	132.83	8.2	132.66	132.35	-0.1	3,146	0.00%
2023/08/30	1	134.35	15.3	134.47	133.95	-14.3	3,151	-0.45%
2023/08/29	8.2	131.67	1	131.15	132.50	7.2	3,143	0.23%
2023/08/28	12.1	130.51	2	130.93	130.40	10.1	3,131	0.32%
2023/08/25	24.2	131.51	23	129.63	129.35	1.2	3,125	0.04%
2023/08/24	12.1	134.59	36.2	134.30	134.70	-24.1	3,073	-0.78%
2023/08/23	22	131.36	2	130.75	131.45	20	3,035	0.66%
2023/08/22	0	0.00	5	129.77	129.10	-5	3,035	-0.16%
2023/08/21	1	129.05	0	0.00	128.00	1	3,043	0.03%
2023/08/18	4.1	129.38	6	129.38	128.15	-1.9	3,048	-0.06%
2023/08/17	7.1	129.30	1	130.30	130.45	6.1	3,025	0.20%
2023/08/16	7.1	127.91	7	127.50	128.85	0.1	2,960	0.00%
2023/08/15	7	129.50	5	130.50	129.50	2	2,972	0.07%
2023/08/14	50.1	128.93	0	0.00	128.15	50.1	3,002	1.67%
2023/08/11	22	133.73	8	132.87	132.55	14	2,979	0.47%
2023/08/10	33.1	133.08	10	133.16	132.65	23.1	2,984	0.77%
2023/08/09	0	0.00	7	136.64	135.90	-7	2,906	-0.24%
2023/08/08	22.2	135.94	16	136.34	135.95	6.2	2,908	0.21%
2023/08/07	15	138.67	9.5	138.60	138.80	5.5	2,895	0.19%
2023/08/04	7.1	134.73	3	135.75	135.75	4.1	2,891	0.14%
2023/08/02	33.3	137.19	13	138.15	135.95	20.3	2,854	0.71%
2023/08/01	1	141.00	4.1	141.81	141.50	-3.1	2,794	-0.11%
2023/07/31	40	142.04	37	142.16	139.85	3	2,793	0.11%
2023/07/28	1	142.50	0	0.00	142.50	1	2,744	0.04%
2023/07/27	2	142.45	0	0.00	142.40	2	2,731	0.07%
2023/07/26	14	140.30	4	140.75	140.30	10	2,735	0.37%
2023/07/25	32	141.02	9	140.80	141.35	23	2,740	0.84%
2023/07/24	12.1	138.00	8	138.33	138.15	4.1	2,732	0.15%
2023/07/21	10.1	136.10	2	135.75	137.70	8.1	2,740	0.30%
2023/07/20	0	0.00	1	140.85	140.35	-1	2,725	-0.04%
2023/07/19	7.1	140.29	4	141.54	139.60	3.1	2,724	0.11%
2023/07/18	3.2	141.52	61	141.93	141.30	-57.8	2,729	-2.12%
2023/07/17	0.1	143.10	0	0.00	142.40	0.1	2,698	0.00%
2023/07/14	6.1	141.47	0	0.00	142.40	6.1	2,698	0.22%
2023/07/13	38	140.39	14	140.47	139.25	24	2,677	0.90%
2023/07/12	1	136.45	3	135.62	136.40	-2	2,624	-0.08%
2023/07/11	1	135.55	9	134.71	135.65	-8	2,642	-0.30%
2023/07/10	5	132.84	2	131.05	131.60	3	2,646	0.11%
2023/07/07	11	131.87	3	132.50	132.10	8	2,635	0.30%
2023/07/06	9.4	133.70	50	133.50	133.35	-40.6	2,605	-1.56%
2023/07/05	1.1	138.83	1	138.60	138.30	0.1	2,537	0.00%
2023/07/04	4	139.30	0	0.00	139.90	4	2,530	0.16%
2023/07/03	66.1	137.78	13	137.65	138.75	53.1	2,533	2.10%
2023/06/30	4	133.65	4	134.93	135.25	0	2,524	0.00%
2023/06/29	6	134.35	2	135.38	134.45	4	2,528	0.16%
2023/06/28	7	134.05	6	134.62	134.30	1	2,524	0.04%
2023/06/27	18.2	134.12	0	0.00	133.95	18.2	2,548	0.71%
2023/06/26	9.3	136.56	4	136.08	136.20	5.3	2,528	0.21%
2023/06/21	0	138.05	40	137.98	138.40	-40	2,536	-1.58%
2023/06/20	2.2	138.37	3	138.40	138.45	-0.8	2,577	-0.03%
2023/06/19	6	139.21	2	138.96	139.45	4	2,614	0.15%
2023/06/16	2	139.63	2	139.60	139.85	0	2,639	0.00%
2023/06/15	6	140.45	12	139.43	140.85	-6	2,644	-0.23%
2023/06/14	10	139.18	6	138.45	139.20	4	2,689	0.15%
2023/06/13	12	138.83	6	138.18	139.35	6	2,752	0.22%
2023/06/12	2	134.15	2	134.70	134.75	0	2,751	0.00%
2023/06/09	1	133.35	0	0.00	133.30	1	2,794	0.04%
2023/06/08	15.1	132.03	12	130.93	130.80	3.1	2,860	0.11%
2023/06/07	8.1	133.12	15	132.46	133.80	-6.9	2,912	-0.24%
2023/06/06	3.1	131.28	2	131.75	131.10	1.1	2,919	0.04%
2023/06/05	15.1	130.48	15	131.02	130.35	0.1	2,965	0.00%
2023/06/02	39	130.26	7	129.36	130.80	32	2,986	1.07%
2023/06/01	2	127.45	0	0.00	127.45	2	3,033	0.07%
2023/05/31	28	127.79	46.4	127.48	128.25	-18.4	3,051	-0.60%
2023/05/30	2	129.25	0	0.00	129.20	2	3,064	0.07%
2023/05/29	22	129.27	3	129.30	129.10	19	3,099	0.61%
2023/05/26	3	126.92	2	126.85	127.00	1	3,111	0.03%
2023/05/25	1	123.40	12	122.73	123.25	-11	3,126	-0.35%
2023/05/24	8	120.71	0	0.00	121.15	8	3,146	0.25%
2023/05/23	2	121.80	5	121.51	122.10	-3	3,145	-0.10%
2023/05/22	1	122.00	0	0.00	121.80	1	3,147	0.03%
2023/05/19	6.1	121.80	4	121.90	122.00	2.1	3,194	0.07%
2023/05/18	9	120.87	15	120.78	120.95	-6	3,186	-0.19%
2023/05/17	47	116.56	1	117.00	118.20	46	3,190	1.44%
2023/05/16	0	0.00	1	114.95	114.70	-1	3,153	-0.03%
2023/05/12	1	111.35	1	111.65	112.15	0	3,163	0.00%
2023/05/11	1	112.30	24	112.37	112.15	-23	3,156	-0.73%
2023/05/10	6	113.98	39	113.34	113.30	-33	3,165	-1.04%
2023/05/09	2	114.85	0	0.00	115.25	2	3,152	0.06%
2023/05/08	8	115.05	2	115.20	114.85	6	3,161	0.19%
2023/05/05	1	113.70	0	0.00	113.70	1	3,166	0.03%
2023/05/04	3	112.92	7	112.29	113.35	-4	3,229	-0.12%
2023/05/03	2.1	112.70	6	112.78	112.65	-3.9	3,244	-0.12%
2023/05/02	1	112.65	2	114.13	113.75	-1	3,298	-0.03%
2023/04/28	64	112.54	7	112.31	112.85	57	3,377	1.69%
2023/04/27	0	0.00	1	109.10	110.30	-1	3,398	-0.03%
2023/04/26	6	109.99	0	0.00	110.10	6	3,430	0.17%
2023/04/25	6.1	110.79	3	111.18	110.20	3.1	3,478	0.09%
2023/04/24	0	0.00	4	113.80	113.80	-4	3,459	-0.12%
2023/04/21	2	113.80	0	0.00	113.70	2	3,516	0.06%
2023/04/20	8	115.26	4	115.50	115.00	4	3,591	0.11%
2023/04/19	11	116.43	40	115.95	116.10	-29	3,700	-0.78%
2023/04/18	6	117.18	3	117.52	117.15	3	3,762	0.08%
2023/04/17	14.1	117.78	0	0.00	118.00	14.1	3,827	0.37%
2023/04/14	30	118.65	4	117.60	118.45	26	3,867	0.67%
2023/04/13	4	116.43	22	116.95	116.25	-18	3,977	-0.45%
2023/04/11	0	0.00	0.2	118.15	117.90	-0.2	4,072	0.00%
2023/04/06	2.1	115.87	2	116.15	116.00	0.1	4,237	0.00%
2023/03/31	4	117.50	0	0.00	117.50	4	4,306	0.09%
2023/03/30	0	0.00	1	116.70	116.80	-1	4,356	-0.02%
2023/03/28	2	115.58	6	115.00	114.50	-4	4,571	-0.09%
2023/03/27	6	117.55	4	117.45	116.90	2	4,602	0.04%
2023/03/24	2	117.83	0	0.00	118.30	2	4,690	0.04%
2023/03/23	3	115.63	5	116.90	117.00	-2	4,735	-0.04%
2023/03/22	17	113.99	11	113.97	115.35	6	4,827	0.12%
2023/03/21	2	111.75	4	111.81	111.50	-2	4,850	-0.04%
2023/03/20	1	110.25	1	110.15	110.15	0	4,879	0.00%
2023/03/17	2	110.35	7	110.18	111.00	-5	4,928	-0.10%
2023/03/16	7	108.12	4	108.39	107.90	3	5,010	0.06%
2023/03/15	2	111.35	0	0.00	109.80	2	5,032	0.04%
2023/03/14	1	109.65	0	0.00	109.25	1	5,093	0.02%
2023/03/13	2	110.88	17	110.45	111.85	-15	5,134	-0.29%
2023/03/10	11	112.05	21	111.25	111.00	-10	5,117	-0.20%
2023/03/09	5	115.41	3	116.02	115.00	2	5,174	0.04%
2023/03/08	5.2	115.57	10	115.02	115.65	-4.8	5,245	-0.09%
2023/03/07	12	116.98	2	116.73	117.00	10	5,267	0.19%
2023/03/06	28	114.93	5.5	115.09	115.45	22.5	5,347	0.42%
2023/03/03	2.2	113.34	8.1	113.72	112.90	-6	5,400	-0.11%
2023/03/02	2	111.18	2	112.13	112.40	0	5,516	0.00%
2023/03/01	6.3	109.55	16	111.22	112.50	-9.8	5,563	-0.18%
2023/02/24	4.2	113.59	2.4	112.59	111.85	1.8	5,602	0.03%
2023/02/23	16.1	112.58	9	112.11	113.10	7.1	5,621	0.13%
2023/02/22	7.2	109.52	2.1	109.46	109.80	5	5,706	0.09%
2023/02/21	1	111.60	1	112.15	112.05	0	5,841	0.00%
2023/02/20	5.2	110.48	8	111.64	112.00	-2.9	6,039	-0.05%
2023/02/17	9	110.83	2	110.70	111.05	7	6,278	0.11%
2023/02/16	4	113.04	5	111.79	112.95	-1	6,383	-0.02%
2023/02/15	8	111.64	11	111.65	110.20	-3	6,735	-0.04%
2023/02/14	0.3	114.60	1	113.85	114.50	-0.8	6,823	-0.01%
2023/02/13	0.1	112.60	0	0.00	112.70	0.1	7,067	0.00%
2023/02/10	3	113.13	1	113.15	113.15	2	7,188	0.03%
2023/02/09	0.2	113.50	0	0.00	113.50	0.2	7,352	0.00%
2023/02/08	1.2	113.22	3	112.90	113.65	-1.8	7,455	-0.02%
2023/02/06	2.3	111.74	1	111.20	110.70	1.3	7,568	0.02%
2023/02/03	0.2	112.50	0	0.00	113.55	0.2	7,655	0.00%
2023/02/02	3	112.92	1	112.60	113.60	2	7,735	0.03%
2023/02/01	1	109.85	0	0.00	110.55	1	7,814	0.01%
2023/01/31	2	110.33	2	111.50	109.30	0	7,965	0.00%
2023/01/30	1	111.05	5	111.73	111.55	-4	8,041	-0.05%
2023/01/17	0	0.00	2	104.00	104.00	-2	8,203	-0.02%
2023/01/16	0	0.00	4	104.38	104.00	-4	8,354	-0.05%
2023/01/13	1	102.85	2	104.20	102.60	-1	8,411	-0.01%
2023/01/12	0	0.00	0.2	101.00	101.15	-0.2	8,623	0.00%
2023/01/11	1	102.05	2	101.60	101.70	-1	8,712	-0.01%
2023/01/10	1	101.50	2	101.58	102.30	-1	8,967	-0.01%
2023/01/09	2	100.90	9	100.13	101.20	-7	9,149	-0.08%
2023/01/06	2.2	96.09	2	95.65	95.90	0.2	9,223	0.00%
2023/01/05	0	0.00	19	95.18	94.50	-19	9,317	-0.20%
2023/01/04	2	93.88	0	0.00	93.80	2	9,368	0.02%
2023/01/03	9	91.73	32	91.11	94.05	-23	9,587	-0.24%
2022/12/30	3	93.20	21	93.34	92.80	-18	9,525	-0.19%
2022/12/29	15	90.78	4	90.98	91.70	11	9,575	0.11%
2022/12/28	9	92.63	20	92.62	92.40	-11	9,775	-0.11%
2022/12/27	2	95.35	2	96.05	95.05	0	9,835	0.00%
2022/12/26	10	94.30	0	0.00	94.35	10	9,887	0.10%
2022/12/23	17	93.47	11	93.83	93.70	6	10,069	0.06%
2022/12/22	3	96.10	5	96.13	96.40	-2	10,178	-0.02%
2022/12/20	0	95.50	0	0.00	92.50	0	10,334	0.00%
2022/12/19	3	96.13	1	96.65	96.05	2	10,308	0.02%
2022/12/16	14	96.85	0.1	97.05	96.95	14	10,298	0.14%
2022/12/15	1	99.55	4	99.90	100.40	-3	10,298	-0.03%
2022/12/13	0	0.00	5	98.05	97.65	-5	10,157	-0.05%
2022/12/12	1	97.90	1	98.05	98.40	0	10,102	0.00%
2022/12/09	5	99.43	1	99.60	100.00	4	10,092	0.04%
2022/12/08	2	97.50	1	97.65	97.50	1	10,065	0.01%
2022/12/07	8	99.54	5	99.24	99.10	3	10,007	0.03%
2022/12/06	13.4	101.63	1.1	100.52	100.10	12.4	9,952	0.12%
2022/12/05	24	104.08	18.2	104.90	103.55	5.8	9,941	0.06%
2022/12/02	13	103.07	0.2	103.25	103.05	12.8	9,901	0.13%
2022/12/01	6.5	103.89	37	105.46	104.35	-30.5	9,945	-0.31%
2022/11/30	0	0.00	0.1	100.21	102.10	-0.1	9,847	0.00%
2022/11/29	1	98.30	1	99.95	99.95	0	9,797	0.00%
2022/11/28	10	98.00	6	97.00	97.85	4	9,789	0.04%
2022/11/25	21	101.23	0	0.00	100.80	21	9,828	0.21%
2022/11/24	19.1	100.44	0	0.00	101.55	19.1	9,766	0.20%
2022/11/23	0	0.00	21	98.99	99.30	-21	9,665	-0.22%
2022/11/21	10	96.80	0	0.00	96.75	10	9,649	0.10%
2022/11/18	14.1	98.77	6.3	97.61	97.20	7.8	9,650	0.08%
2022/11/17	4.1	95.99	11	97.70	98.15	-6.9	9,565	-0.07%
2022/11/16	5.2	97.90	8.1	97.51	97.80	-2.9	9,453	-0.03%
2022/11/15	6.5	95.14	10.5	95.05	97.75	-4	9,282	-0.04%
2022/11/14	4.5	91.93	5.5	91.69	92.20	-1	9,044	-0.01%
2022/11/11	7.5	90.47	31.5	89.82	90.65	-24	8,915	-0.27%
2022/11/10	14.1	84.20	2	84.13	83.60	12.1	8,548	0.14%
2022/11/09	11.2	84.03	11	84.16	85.20	0.2	8,418	0.00%
2022/11/08	5	81.80	15	81.95	81.45	-10	8,194	-0.12%
2022/11/07	23	79.94	6	78.92	80.30	17	8,091	0.21%
2022/11/04	2	76.45	22	77.95	77.95	-20	7,960	-0.25%
2022/11/03	5.3	76.74	7	76.80	77.35	-1.7	7,878	-0.02%
2022/11/02	3	78.45	0	0.00	78.80	3	7,830	0.04%
2022/11/01	12.1	78.21	1	76.95	78.20	11.1	7,804	0.14%
2022/10/31	2	76.30	6	76.68	76.95	-4	7,800	-0.05%
2022/10/28	4	74.85	4	76.30	74.90	0	7,772	0.00%
2022/10/27	14	77.06	0	0.00	76.95	14	7,679	0.18%
2022/10/26	6	75.35	50	74.60	74.80	-44	7,622	-0.58%
2022/10/25	86.3	74.18	48	75.19	74.00	38.3	7,521	0.51%
2022/10/24	60	77.67	66	76.80	76.25	-6	7,319	-0.08%
2022/10/21	3	76.52	0	0.00	75.60	3	7,180	0.04%
2022/10/20	32	74.13	30	75.10	76.70	2	7,150	0.03%
2022/10/19	42.2	78.41	41	77.90	77.80	1.2	6,924	0.02%
2022/10/18	3	79.25	0	0.00	79.15	3	6,835	0.04%
2022/10/17	3.2	76.94	8	76.79	79.35	-4.8	6,597	-0.07%
2022/10/14	2.2	79.91	5	79.65	79.95	-2.9	6,370	-0.04%
2022/10/13	9	76.60	5	76.08	75.60	4	6,281	0.06%
2022/10/12	14	78.20	35	78.58	78.60	-21	6,195	-0.34%
2022/10/11	106	80.46	85.2	79.13	78.85	20.9	6,181	0.34%	大買/
2022/10/07	9.1	87.73	5	87.03	86.85	4.1	6,052	0.07%
2022/10/06	2	89.13	2	89.40	89.15	0	6,117	0.00%
2022/10/05	14.2	88.21	20	88.45	88.30	-5.9	6,212	-0.09%
2022/10/04	20.3	85.02	16	85.20	85.55	4.3	6,156	0.07%
2022/10/03	1	81.85	0	0.00	81.50	1	6,111	0.02%
2022/09/30	3	83.28	0.1	83.00	83.20	3	6,222	0.05%
2022/09/29	2.2	85.25	4	85.70	85.05	-1.9	6,311	-0.03%
2022/09/28	1	85.05	0	0.00	84.65	1	6,421	0.02%
2022/09/27	0	0.00	15	88.60	88.70	-15	6,516	-0.23%
2022/09/26	26.1	88.33	43	89.39	88.15	-16.9	6,626	-0.26%
2022/09/23	19	93.05	5	92.45	92.70	14	6,762	0.21%
2022/09/22	10	92.70	7	93.67	94.20	3	6,910	0.04%
2022/09/21	38	96.98	12	96.84	96.70	26	6,859	0.38%
2022/09/20	10.2	97.31	28	98.21	98.20	-17.9	6,911	-0.26%
2022/09/19	0	0.00	1	96.70	96.50	-1	7,036	-0.01%
2022/09/16	35	97.57	1	97.25	97.45	34	7,118	0.48%
2022/09/15	1	99.80	8	100.20	99.65	-7	7,254	-0.10%
2022/09/14	9.2	98.92	0	0.00	99.00	9.2	7,301	0.13%
2022/09/13	0	0.00	2	103.45	102.85	-2	7,309	-0.03%
2022/09/12	1	102.00	23	101.59	101.90	-22	7,362	-0.30%
2022/09/08	2	97.00	9	97.15	98.10	-7	7,390	-0.09%
2022/09/07	9	96.39	19	96.31	95.90	-10	7,405	-0.14%
2022/09/06	9.1	100.05	12	100.95	99.90	-3	7,342	-0.04%
2022/09/05	1	99.65	29	99.77	99.55	-28	7,349	-0.38%
2022/09/02	0	0.00	8	100.59	99.40	-8	7,373	-0.11%
2022/09/01	34	101.49	1	101.30	101.00	33	7,323	0.45%
2022/08/31	0	0.00	1	105.80	105.65	-1	7,176	-0.01%
2022/08/30	0	0.00	1	104.50	104.25	-1	7,124	-0.01%
2022/08/29	10	102.73	42	103.32	103.10	-32	7,093	-0.45%
2022/08/26	1.1	108.97	24	109.52	108.80	-22.9	7,005	-0.33%
2022/08/25	24	107.80	0	0.00	107.80	24	7,004	0.34%
2022/08/24	3	106.62	3	106.02	105.65	0	6,999	0.00%
2022/08/23	1	106.05	7	106.51	106.20	-6	7,004	-0.09%
2022/08/22	3	108.62	5	108.21	108.25	-2	6,975	-0.03%
2022/08/19	1	110.00	0	0.00	110.80	1	6,966	0.01%
2022/08/18	6	109.90	1	110.10	110.40	5	6,972	0.07%
2022/08/17	20	111.40	0	0.00	111.40	20	6,954	0.29%
2022/08/16	16	111.17	0	0.00	111.25	16	6,962	0.23%
2022/08/15	13	111.13	13	110.41	111.15	0	6,953	0.00%
2022/08/12	13	109.12	3	108.77	109.45	10	6,949	0.14%
2022/08/11	11	107.29	61	107.47	107.80	-50	6,974	-0.72%
2022/08/10	58	103.63	2	103.90	104.00	56	6,950	0.81%
2022/08/09	21	103.91	40	105.92	105.75	-19	6,936	-0.27%
2022/08/08	16	104.88	8	105.50	105.45	8	6,933	0.12%
2022/08/05	0	0.00	23	104.33	106.00	-23	6,948	-0.33%
2022/08/04	69	100.83	44	101.26	100.75	25	6,911	0.36%
2022/08/03	10	100.70	0	0.00	101.00	10	6,858	0.15%
2022/08/02	32	100.38	0	0.00	100.35	32	6,840	0.47%
2022/08/01	5	103.05	7	104.20	103.95	-2	6,768	-0.03%
2022/07/29	6.1	104.03	13	105.02	104.20	-6.9	6,770	-0.10%
2022/07/28	13	102.83	17	104.13	102.65	-4	6,741	-0.06%
2022/07/27	1	101.95	4	102.28	102.45	-3	6,682	-0.04%
2022/07/26	15	101.33	0	0.00	101.00	15	6,622	0.23%
2022/07/25	0.1	102.85	12	102.60	102.60	-11.9	6,583	-0.18%
2022/07/22	17.1	102.29	17	102.19	102.30	0.1	6,591	0.00%
2022/07/21	1	100.05	1	100.40	102.10	0	6,601	0.00%
2022/07/20	12	101.00	14	101.46	100.00	-2	6,544	-0.03%
2022/07/19	5	98.61	10	98.58	98.85	-5	6,498	-0.08%
2022/07/18	5	98.35	32	98.25	98.30	-27	6,439	-0.42%
2022/07/15	9	96.42	8	95.59	96.80	1	6,333	0.02%
2022/07/14	7.1	95.37	0	0.00	95.25	7.1	6,203	0.11%
2022/07/13	30	93.74	17	94.06	93.80	13	6,062	0.21%
2022/07/12	16	88.53	0	0.00	88.50	16	5,863	0.27%
2022/07/11	3	93.68	2	93.35	93.35	1	5,673	0.02%
2022/07/08	0	0.00	2	94.88	94.80	-2	5,575	-0.04%
2022/07/07	1	89.10	1	93.35	93.05	0	5,356	0.00%
2022/07/06	6	90.36	3	90.10	88.45	3	5,093	0.06%
2022/07/04	1	91.75	0	0.00	91.50	1	4,527	0.02%
2022/07/01	13	96.55	12	97.93	92.35	1	4,354	0.02%
2022/06/30	19.1	99.23	14	100.13	98.35	5.1	4,074	0.13%
2022/06/28	5	106.14	1	106.00	106.00	4	3,819	0.10%
2022/06/27	14.1	108.01	3	108.03	107.95	11.1	3,743	0.30%
2022/06/24	3	104.55	1.3	105.29	104.00	1.7	3,588	0.05%
2022/06/23	5.3	103.46	0	0.00	102.15	5.3	3,503	0.15%
2022/06/22	4	105.11	0	0.00	103.90	4	3,327	0.12%
2022/06/21	2.1	106.24	20	107.17	108.85	-17.9	3,251	-0.55%
2022/06/20	2.1	105.88	18	105.58	103.60	-15.9	3,176	-0.50%
2022/06/17	2.1	107.04	9	106.83	107.10	-6.9	3,090	-0.22%
2022/06/16	1	113.55	1	111.60	109.45	0	3,004	0.00%
2022/06/13	2.1	112.80	8	112.33	112.45	-5.9	2,928	-0.20%
2022/06/10	10.1	117.39	0	0.00	118.75	10.1	2,918	0.35%
2022/06/09	2	119.95	0	0.00	120.75	2	2,904	0.07%
2022/06/06	6	120.77	0	0.00	120.80	6	2,973	0.20%
2022/06/01	27	122.38	0	0.00	121.20	27	3,151	0.86%
2022/05/27	0	0.00	12	114.89	115.35	-12	3,034	-0.40%
2022/05/26	9	112.53	0	0.00	111.30	9	3,036	0.30%
2022/05/25	5	113.90	30	113.80	113.60	-25	3,045	-0.82%
2022/05/24	25	112.93	0	0.00	111.30	25	3,089	0.81%
2022/05/23	6	114.05	6	115.15	114.20	0	3,081	0.00%
2022/05/20	0	0.00	25	113.65	113.95	-25	3,127	-0.80%
2022/05/19	4	111.24	0	0.00	111.70	4	3,079	0.13%
2022/05/18	10	114.51	29	114.19	115.30	-19	2,997	-0.63%
2022/05/17	1	113.00	1	111.60	113.00	0	2,985	0.00%
2022/05/16	20	112.28	5	112.20	110.65	15	2,974	0.50%
2022/05/12	2	108.43	13	108.21	106.85	-11	2,913	-0.38%
2022/05/11	19	111.99	0	0.00	112.15	19	2,845	0.67%
2022/05/10	4	112.19	2	109.98	112.55	2	2,821	0.07%
2022/05/09	6	113.13	3	113.40	112.35	3	2,776	0.11%
2022/05/06	0	0.00	2	116.80	117.30	-2	2,749	-0.07%
2022/05/05	2	122.30	9	122.84	122.00	-7	2,722	-0.26%
2022/05/04	5	120.01	0	0.00	119.65	5	2,707	0.18%
2022/05/03	5	119.16	0	0.00	119.10	5	2,780	0.18%
2022/04/29	4	120.29	10	120.58	120.50	-6	2,804	-0.21%
2022/04/28	5	117.48	0	0.00	118.00	5	2,812	0.18%
2022/04/27	2	115.68	24	116.06	116.35	-22	2,772	-0.79%
2022/04/26	11	120.84	27	121.22	120.60	-16	2,701	-0.59%
2022/04/25	4	122.23	14	121.60	120.45	-10	2,715	-0.37%
2022/04/22	2	125.38	1	126.40	126.60	1	2,647	0.04%
2022/04/21	2	129.15	0	0.00	128.85	2	2,636	0.08%
2022/04/20	2	126.60	5	127.73	128.00	-3	2,639	-0.11%
2022/04/19	0	0.00	6	128.15	126.70	-6	2,637	-0.23%
2022/04/18	1	125.00	0	0.00	124.80	1	2,635	0.04%
2022/04/15	3	127.05	0	0.00	126.30	3	2,635	0.11%
2022/04/13	9	130.51	4	130.74	131.15	5	2,634	0.19%
2022/04/12	3	126.60	2	127.50	126.90	1	2,630	0.04%
2022/04/11	7	127.36	1	127.40	126.50	6	2,618	0.23%
2022/04/08	5	130.04	0	0.00	130.95	5	2,598	0.19%
2022/04/07	2	131.68	9	130.69	129.00	-7	2,626	-0.27%
2022/04/06	1	132.80	0	0.00	134.20	1	2,621	0.04%
2022/04/01	9	134.15	3	134.80	135.30	6	2,598	0.23%
2022/03/31	4	137.30	1	138.10	136.95	3	2,593	0.12%
2022/03/30	1	138.40	7	137.59	137.95	-6	2,596	-0.23%
2022/03/29	3	135.12	2	134.60	135.05	1	2,594	0.04%
2022/03/28	7	132.54	7	134.29	134.30	0	2,589	0.00%
2022/03/25	6	137.28	0	0.00	136.80	6	2,574	0.23%
2022/03/24	4	135.99	3	136.90	137.40	1	2,572	0.04%
2022/03/23	0	0.00	7	137.15	137.70	-7	2,565	-0.27%
2022/03/22	7	134.60	0.3	135.00	135.05	6.7	2,557	0.26%
2022/03/21	2	135.38	10	135.14	134.55	-8	2,546	-0.31%
2022/03/18	9	132.48	3	132.40	132.85	6	2,543	0.24%
2022/03/17	4	132.71	8	132.61	133.85	-4	2,527	-0.16%
2022/03/16	1.1	125.77	4	125.94	125.90	-2.9	2,477	-0.12%
2022/03/15	6	126.67	0	0.00	124.85	6	2,453	0.24%
2022/03/14	0	0.00	8	130.42	130.15	-8	2,416	-0.33%
2022/03/11	8.1	130.86	1	131.25	129.80	7.1	2,414	0.29%
2022/03/10	7	132.66	5	132.74	133.10	2	2,403	0.08%
2022/03/09	1	127.20	4	126.16	126.35	-3	2,361	-0.13%
2022/03/08	8	124.74	3	126.60	123.00	5	2,342	0.21%
2022/03/07	8	130.70	3	131.60	128.65	5	2,225	0.22%
2022/03/04	6	137.77	5	138.19	137.95	1	2,142	0.05%
2022/03/03	1	141.60	0	0.00	140.95	1	2,157	0.05%
2022/03/02	0	0.00	2	139.70	140.45	-2	2,202	-0.09%
2022/03/01	2	138.60	4	141.49	141.35	-2	2,194	-0.09%
2022/02/25	3	136.97	1	137.85	136.45	2	2,153	0.09%
2022/02/24	13	139.34	7	137.26	136.05	6	2,121	0.28%
2022/02/23	9	143.23	0	0.00	143.75	9	2,058	0.44%
2022/02/22	17	143.43	3	144.35	141.85	14	2,033	0.69%
2022/02/21	5	145.13	4	146.25	146.95	1	1,962	0.05%
2022/02/18	6	145.02	10	145.82	147.30	-4	1,957	-0.20%
2022/02/17	0	0.00	2	146.88	147.35	-2	1,955	-0.10%
2022/02/16	3.1	146.36	26	146.48	147.00	-22.9	1,955	-1.17%
2022/02/15	9	143.63	2	144.30	142.05	7	1,947	0.36%
2022/02/14	3	143.07	15	143.47	143.10	-12	1,954	-0.61%
2022/02/11	1	147.35	0	0.00	147.55	1	1,923	0.05%
2022/02/10	0	0.00	4	146.78	148.10	-4	1,941	-0.21%
2022/02/09	0	0.00	3	144.82	145.60	-3	1,948	-0.15%
2022/02/08	2	143.40	0	0.00	142.90	2	1,987	0.10%
2022/02/07	2	141.33	4	139.98	141.50	-2	1,986	-0.10%
2022/01/26	6	138.16	3	138.58	137.85	3	1,970	0.15%
2022/01/25	5	138.37	1	138.15	138.15	4	1,994	0.20%
2022/01/24	4	141.35	0	0.00	143.10	4	1,933	0.21%
2022/01/21	38	142.45	6	142.23	141.45	32	1,915	1.67%
2022/01/20	15	145.81	0	0.00	147.50	15	1,886	0.80%
2022/01/19	19	147.36	3	146.73	146.35	16	1,886	0.85%
2022/01/18	6	150.66	1	152.40	149.60	5	1,880	0.27%
2022/01/17	2	151.95	7	150.67	151.95	-5	1,869	-0.27%
2022/01/14	15	148.06	0	0.00	149.35	15	1,889	0.79%
2022/01/13	0	0.00	19	149.53	150.15	-19	1,899	-1.00%
2022/01/12	2	148.20	0	0.00	148.90	2	1,901	0.11%
2022/01/11	4	145.48	0	0.00	146.95	4	1,909	0.21%
2022/01/10	2	146.15	0	0.00	146.75	2	1,923	0.10%
2022/01/07	29	146.95	3	145.90	145.25	26	1,987	1.31%
2022/01/06	9	147.71	16	147.24	148.25	-7	1,979	-0.35%
2022/01/05	2	150.95	1	151.50	150.40	1	2,008	0.05%
2022/01/04	15	150.48	18	150.04	151.20	-3	2,038	-0.15%
2022/01/03	3	146.32	4	148.28	146.55	-1	2,070	-0.05%
2021/12/30	3	146.23	2	146.45	146.00	1	2,126	0.05%
2021/12/29	14	146.70	13	146.53	146.75	1	2,160	0.05%
2021/12/28	21	144.71	17	144.39	145.65	4	2,223	0.18%
2021/12/27	1	143.60	2	143.10	143.60	-1	2,290	-0.04%
2021/12/24	2	142.90	1	142.65	141.70	1	2,392	0.04%
2021/12/23	0	0.00	1	141.25	141.25	-1	2,425	-0.04%
2021/12/22	0	0.00	2	139.50	139.70	-2	2,475	-0.08%
2021/12/21	6	139.28	3	138.08	139.45	3	2,494	0.12%
2021/12/20	2.1	136.54	0	0.00	136.40	2.1	2,493	0.08%
2021/12/17	0	0.00	0.3	138.56	138.80	-0.3	2,505	-0.01%
2021/12/16	2	138.30	17	138.98	139.15	-15	2,519	-0.60%
2021/12/14	17	135.45	4	135.76	135.30	13	2,613	0.50%
2021/12/10	3	139.17	2	138.90	139.25	1	2,624	0.04%
2021/12/08	0	0.00	2	141.15	139.80	-2	2,625	-0.08%
2021/12/07	4	136.25	4	136.95	138.15	0	2,625	0.00%
2021/12/06	6	135.12	9	135.97	137.00	-3	2,639	-0.11%
2021/12/02	0	0.00	8	137.25	137.25	-8	2,694	-0.30%
2021/12/01	2	135.40	11	135.18	135.40	-9	2,685	-0.34%
2021/11/30	3	133.30	2	133.70	131.70	1	2,689	0.04%
2021/11/29	3	131.93	3	131.00	131.10	0	2,712	0.00%
2021/11/26	20	131.62	7	131.66	131.35	13	2,724	0.48%
2021/11/24	0	0.00	1	137.05	136.35	-1	2,759	-0.04%
2021/11/23	10	136.67	1	136.65	136.65	9	2,801	0.32%
2021/11/19	2	139.88	18	140.59	139.60	-16	2,867	-0.56%
2021/11/18	22	139.80	22	139.79	139.85	0	2,898	0.00%
2021/11/16	0	0.00	6	136.90	136.75	-6	3,016	-0.20%
2021/11/15	0	0.00	3	136.73	136.65	-3	3,164	-0.09%
2021/11/11	0	0.00	2	134.10	133.35	-2	3,238	-0.06%
2021/11/09	1	134.60	10	134.59	135.20	-9	3,283	-0.27%
2021/11/08	0	0.00	7	132.44	132.70	-7	3,268	-0.21%
2021/11/05	2	130.75	9	129.81	130.75	-7	3,278	-0.21%
2021/11/04	0	0.00	1	129.90	128.00	-1	3,247	-0.03%
2021/11/03	1	128.25	1	128.15	128.05	0	3,251	0.00%
2021/11/02	2	129.25	1	130.00	126.95	1	3,257	0.03%
2021/11/01	0.3	127.70	2	127.53	127.90	-1.7	3,210	-0.05%
2021/10/29	1	126.75	2	125.63	125.95	-1	3,204	-0.03%
2021/10/28	1	127.60	1	127.85	127.40	0	3,183	0.00%
2021/10/27	3	126.73	4	127.35	128.05	-1	3,191	-0.03%
2021/10/26	1	126.65	5	127.52	127.55	-4	3,195	-0.13%
2021/10/25	2	123.93	1	124.60	125.30	1	3,210	0.03%
2021/10/22	0	0.00	15	124.55	125.30	-15	3,272	-0.46%
2021/10/21	16	125.76	20	127.28	124.80	-4	3,257	-0.12%
2021/10/20	15	125.62	18	126.09	125.50	-3	3,260	-0.09%
2021/10/19	21	125.36	39	125.35	125.65	-18	3,262	-0.55%
2021/10/18	11	123.99	12	123.80	122.95	-1	3,271	-0.03%
2021/10/15	12	123.61	50	123.81	123.90	-38	3,269	-1.16%
2021/10/14	11	119.81	10	118.93	118.35	1	3,245	0.03%
2021/10/13	2	117.70	4	117.85	117.45	-2	3,254	-0.06%
2021/10/12	1	117.50	51	117.96	118.55	-50	3,215	-1.55%
2021/10/08	5	122.15	11	122.50	121.50	-6	3,184	-0.19%
2021/10/07	35	122.06	6	122.52	122.95	29	3,144	0.92%
2021/10/06	9	117.66	13	117.90	117.85	-4	3,096	-0.13%
2021/10/05	20	117.25	18	115.31	118.20	2	3,055	0.07%
2021/10/04	41	119.96	0	0.00	118.15	41	3,011	1.36%
2021/10/01	10	121.41	3	122.47	119.60	7	2,946	0.24%
2021/09/29	73	124.63	0	0.00	124.05	73	2,825	2.58%
2021/09/28	0	0.00	1	128.90	129.55	-1	2,786	-0.04%
2021/09/24	0	0.00	62	130.48	130.65	-62	2,780	-2.23%
2021/09/23	2	128.00	6	127.55	128.30	-4	2,786	-0.14%
2021/09/22	73	125.61	2	126.10	125.70	71	2,788	2.55%
2021/09/17	3	131.52	12	132.94	132.35	-9	2,716	-0.33%
2021/09/16	1	132.95	0	0.00	131.00	1	2,735	0.04%
2021/09/15	10	132.35	4	132.56	132.45	6	2,731	0.22%
2021/09/14	0	0.00	2	134.20	133.80	-2	2,750	-0.07%
2021/09/13	15	132.66	14	133.27	133.20	1	2,760	0.04%
2021/09/10	6	132.94	34	133.48	134.05	-28	2,840	-0.99%
2021/09/09	14	129.50	0	0.00	130.65	14	2,838	0.49%
2021/09/08	28	130.54	10	131.59	130.40	18	2,871	0.63%
2021/09/07	5	133.25	3	132.53	133.25	2	2,850	0.07%
2021/09/06	9	134.12	18	134.65	134.15	-9	2,850	-0.32%
2021/09/03	6	134.47	55	134.66	134.90	-49	2,863	-1.71%
2021/09/02	18	133.58	0	0.00	131.05	18	2,884	0.62%
2021/09/01	20	133.63	29	133.17	133.70	-9	2,880	-0.31%
2021/08/31	5	130.23	5	131.80	133.10	0	2,859	0.00%
2021/08/30	18	130.20	3	131.15	131.80	15	2,897	0.52%
2021/08/27	0	0.00	13	129.36	129.40	-13	2,898	-0.45%
2021/08/26	3	125.82	19.1	126.75	126.35	-16.1	2,899	-0.56%
2021/08/25	21	124.38	5	125.35	125.85	16	2,894	0.55%
2021/08/24	3	122.98	8	123.33	123.25	-5	2,889	-0.17%
2021/08/23	9	120.33	23	121.81	122.05	-14	2,903	-0.48%
2021/08/20	2	116.35	42	116.90	115.50	-40	2,883	-1.39%
2021/08/19	9.2	116.65	0	0.00	116.00	9.2	2,882	0.32%
2021/08/18	18	120.13	6	122.75	122.75	12	2,769	0.43%
2021/08/17	10.1	120.02	44	121.23	120.00	-33.9	2,787	-1.22%
2021/08/16	25	123.07	6	123.40	122.80	19	2,824	0.67%
2021/08/13	10	125.14	0	0.00	124.50	10	2,896	0.35%
2021/08/11	10	128.06	1	126.70	127.75	9	3,014	0.30%
2021/08/10	2	131.38	4	129.80	129.20	-2	3,182	-0.06%
2021/08/09	1	129.15	4	129.40	130.95	-3	3,398	-0.09%
2021/08/06	1	131.10	0	0.00	131.90	1	3,482	0.03%
2021/08/04	0	0.00	4	133.04	133.75	-4	3,901	-0.10%
2021/08/02	3	131.33	4	131.65	131.65	-1	4,031	-0.02%
2021/07/30	6	128.33	1	129.05	127.30	5	4,041	0.12%
2021/07/29	5	128.22	7	129.24	129.80	-2	4,068	-0.05%
2021/07/28	14	124.28	11	124.03	124.25	3	4,080	0.07%
2021/07/27	7	128.57	0	0.00	127.90	7	4,082	0.17%
2021/07/26	1	129.50	0	0.00	128.50	1	4,155	0.02%
2021/07/23	1	131.10	2	133.10	131.20	-1	4,157	-0.02%
2021/07/22	10	131.83	7	131.74	131.10	3	4,165	0.07%
2021/07/21	0	0.00	8	129.74	128.75	-8	4,157	-0.19%
2021/07/20	22	130.71	0	0.00	129.60	22	4,165	0.53%
2021/07/19	48	132.82	1	133.75	133.60	47	4,126	1.14%
2021/07/16	16	134.54	0	0.00	135.60	16	4,139	0.39%
2021/07/15	2	137.10	7	137.65	137.85	-5	4,138	-0.12%
2021/07/14	7	134.90	11	135.00	134.85	-4	4,160	-0.10%
2021/07/13	11	136.04	0	0.00	134.85	11	4,167	0.26%
2021/07/12	6	134.95	24	135.29	134.70	-18	4,172	-0.43%
2021/07/09	21	131.16	3	130.95	131.50	18	4,165	0.43%
2021/07/08	5	133.73	5	134.91	134.50	0	4,161	0.00%
2021/07/07	5	133.70	9	135.05	133.85	-4	4,200	-0.10%
2021/07/05	0	0.00	9	135.29	135.90	-9	4,213	-0.21%
2021/07/02	0	0.00	5	132.34	132.00	-5	4,213	-0.12%
2021/07/01	1	131.00	6	132.92	131.65	-5	4,226	-0.12%
2021/06/30	0	0.00	7	132.84	133.05	-7	4,235	-0.17%
2021/06/28	0	0.00	11	129.10	130.30	-11	4,232	-0.26%
2021/06/25	0	0.00	6	129.88	128.65	-6	4,250	-0.14%
2021/06/24	1	127.95	4	127.51	127.75	-3	4,255	-0.07%
2021/06/23	0	0.00	9.8	124.72	126.95	-9.8	4,287	-0.23%
2021/06/22	0	0.00	17	123.83	122.75	-17	4,298	-0.40%
2021/06/21	19	122.08	0	0.00	122.05	19	4,312	0.44%
2021/06/18	0	0.00	1	127.30	126.75	-1	4,261	-0.02%
2021/06/17	5	124.47	3	125.57	127.20	2	4,296	0.05%
2021/06/16	0	0.00	1	127.30	126.65	-1	4,308	-0.02%
2021/06/15	0	0.00	1	126.90	127.15	-1	4,332	-0.02%
2021/06/11	0	0.00	3	125.10	124.80	-3	4,327	-0.07%
2021/06/10	1	123.75	21	123.41	124.15	-20	4,338	-0.46%
2021/06/09	4	120.63	44	121.80	120.85	-40	4,317	-0.93%
2021/06/08	3	122.98	15	122.92	122.30	-12	4,334	-0.28%
2021/06/07	7	120.85	0	0.00	123.25	7	4,389	0.16%
2021/06/04	74	122.81	2	122.70	123.45	72	4,367	1.65%
2021/06/03	0	0.00	11	124.77	124.90	-11	4,433	-0.25%
2021/06/02	10	124.05	2	124.10	123.00	8	4,492	0.18%
2021/06/01	0	0.00	51	123.04	123.65	-51	4,556	-1.12%
2021/05/31	2	121.10	5	121.90	122.00	-3	4,607	-0.07%
2021/05/28	6	117.49	33	117.83	120.00	-27	4,604	-0.59%
2021/05/27	2	114.88	5	114.11	115.70	-3	4,608	-0.07%
2021/05/26	15	116.45	24	116.33	116.40	-9	4,670	-0.19%
2021/05/25	10	114.20	10	114.71	116.45	0	4,699	0.00%
2021/05/24	24	111.69	10	111.53	112.50	14	4,690	0.30%
2021/05/21	1	110.90	24	112.20	111.70	-23	4,684	-0.49%
2021/05/20	2	107.75	0	0.00	108.00	2	4,629	0.04%
2021/05/19	22	109.52	1	108.00	109.45	21	4,598	0.46%
2021/05/18	37	109.17	9	108.22	110.15	28	4,555	0.61%
2021/05/17	35	100.99	0	0.00	99.10	35	4,456	0.79%
2021/05/13	8	103.58	4	104.28	102.60	4	4,208	0.10%
2021/05/12	16	106.71	6	106.24	105.10	10	4,078	0.25%
2021/05/11	10	116.83	2	119.05	115.30	8	3,889	0.21%
2021/05/07	0	0.00	5	126.16	126.45	-5	3,854	-0.13%
2021/05/06	1	119.80	1	121.70	121.70	0	3,894	0.00%
2021/05/05	0	0.00	8	122.00	119.35	-8	3,890	-0.21%
2021/05/04	18.8	122.41	7	120.76	121.55	11.8	3,921	0.30%
2021/05/03	20	126.89	0	0.00	125.50	20	3,906	0.51%
2021/04/29	20	130.93	15	132.08	130.45	5	3,907	0.13%
2021/04/28	15	129.92	0	0.00	130.00	15	3,953	0.38%
2021/04/27	1	129.45	20	130.40	130.60	-19	3,979	-0.48%
2021/04/26	64	129.75	102	129.28	130.15	-38	4,002	-0.95%	大賣/
2021/04/23	0	0.00	3	126.10	126.10	-3	4,055	-0.07%
2021/04/22	45	125.26	43	126.65	123.65	2	4,140	0.05%
2021/04/21	7	124.75	1	124.60	124.50	6	4,130	0.15%
2021/04/20	6	126.08	0	0.00	126.15	6	4,167	0.14%
2021/04/19	82	125.33	67	125.59	125.60	15	4,174	0.36%
2021/04/16	31	122.72	1	123.30	124.15	30	4,189	0.72%
2021/04/15	6	122.62	6	121.03	123.05	0	4,244	0.00%
2021/04/14	12	118.13	13	119.92	120.10	-1	4,298	-0.02%
2021/04/13	8	121.19	12	121.50	119.65	-4	4,376	-0.09%
2021/04/12	1	121.30	1	120.95	119.95	0	4,370	0.00%
2021/04/09	77	121.67	67	121.80	120.35	10	4,402	0.23%
2021/04/08	7	119.81	9	119.75	121.30	-2	4,415	-0.05%
2021/04/07	1	119.00	0	0.00	119.50	1	4,424	0.02%
2021/04/06	73	119.51	71	119.54	119.00	2	4,421	0.05%
2021/04/01	5	115.66	12	116.02	116.00	-7	4,433	-0.16%
2021/03/31	10	114.80	0	0.00	114.35	10	4,442	0.23%
2021/03/30	0	0.00	7	115.07	116.00	-7	4,433	-0.16%
2021/03/29	4	114.61	2	114.55	114.50	2	4,435	0.05%
2021/03/26	0	0.00	30.2	110.58	112.65	-30.2	4,465	-0.68%
2021/03/25	6	107.33	1	108.50	109.25	5	4,454	0.11%
2021/03/24	17	108.64	8	108.46	108.45	9	4,422	0.20%
2021/03/23	6	111.60	0	0.00	110.60	6	4,417	0.14%
2021/03/22	0	0.00	42	110.54	110.85	-42	4,428	-0.95%
2021/03/19	41.1	109.56	0	0.00	109.05	41.1	4,470	0.92%
2021/03/18	4	112.76	16	112.95	112.50	-12	4,467	-0.27%
2021/03/17	15	111.80	20	110.92	110.85	-5	4,498	-0.11%
2021/03/16	6	111.57	11	112.07	112.50	-5	4,545	-0.11%
2021/03/15	9	111.00	5	110.90	111.40	4	4,549	0.09%
2021/03/12	20	111.37	25	111.68	111.50	-5	4,591	-0.11%
2021/03/11	44	110.79	27	110.49	111.00	17	4,592	0.37%
2021/03/10	9	106.73	11	107.45	106.50	-2	4,566	-0.04%
2021/03/09	10	104.70	8	104.98	105.85	2	4,571	0.04%
2021/03/08	8.1	106.47	51	107.95	105.95	-42.9	4,541	-0.94%
2021/03/05	15	104.42	1	106.60	106.25	14	4,470	0.31%
2021/03/04	41	107.65	2	108.00	107.50	39	4,406	0.89%
2021/03/03	5	109.94	5	109.49	111.30	0	4,351	0.00%
2021/03/02	5	109.37	24	111.25	107.25	-19	4,341	-0.44%
2021/02/26	25	109.43	2	108.43	107.20	23	4,329	0.53%
2021/02/25	1	114.40	4	113.95	114.25	-3	4,245	-0.07%
2021/02/24	6	113.35	0	0.00	111.40	6	4,247	0.14%
2021/02/23	6	112.35	6	113.50	115.35	0	4,185	0.00%
2021/02/22	0	0.00	7	114.60	114.60	-7	4,147	-0.17%
2021/02/19	12	113.26	5.1	112.10	113.95	6.9	4,147	0.17%
2021/02/18	75	115.51	72	115.50	115.50	3	4,199	0.07%
2021/02/17	74	113.68	74	113.71	114.40	0	4,262	0.00%
2021/02/05	1	108.15	3	106.60	106.20	-2	4,193	-0.05%
2021/02/04	0	0.00	1	105.45	104.40	-1	4,197	-0.02%
2021/02/03	0.5	106.60	1	105.55	105.90	-0.5	4,225	-0.01%
2021/02/02	3.6	105.03	2	103.86	105.30	1.6	4,296	0.04%
2021/02/01	3	98.22	32	97.81	100.45	-29	4,327	-0.67%
2021/01/29	6	99.36	66	99.75	97.10	-60	4,346	-1.38%
2021/01/28	17	101.37	20	100.18	100.65	-3	4,392	-0.07%
2021/01/27	3	103.95	10	104.60	104.50	-7	4,461	-0.16%
2021/01/26	15	104.40	5	106.02	103.85	10	4,466	0.22%
2021/01/25	16	107.46	2	107.70	108.00	14	4,417	0.32%
2021/01/22	60	109.93	0	0.00	109.50	60	4,395	1.37%
2021/01/21	82	111.09	73	110.98	111.15	9	4,372	0.21%
2021/01/20	22	107.27	26	106.36	105.45	-4	4,309	-0.09%
2021/01/19	46	105.75	116	105.25	107.30	-70	4,269	-1.64%	大賣/
2021/01/18	7	102.94	0	0.00	102.40	7	4,250	0.16%
2021/01/15	138	105.65	102	107.25	103.00	36	4,189	0.86%	大買/大賣/
2021/01/14	88	104.04	65	104.31	104.00	23	4,104	0.56%
2021/01/13	142	103.93	134	103.53	104.95	8	4,096	0.20%	大買/大賣/
2021/01/12	26	100.55	74	101.45	100.75	-48	4,057	-1.18%
2021/01/11	63	100.94	49	101.19	101.35	14	4,064	0.34%
2021/01/08	132	99.45	87	99.68	100.35	45	4,068	1.11%	大買/
2021/01/07	89	97.09	155	95.97	97.45	-66	4,056	-1.63%	大賣/
2021/01/06	97	94.38	27	95.01	93.35	70	4,003	1.75%
2021/01/05	30	92.88	70	92.60	93.45	-40	3,942	-1.01%
2021/01/04	71	92.13	58	91.99	92.85	13	3,980	0.33%
2020/12/31	55	89.94	24	89.90	90.00	31	4,005	0.77%
2020/12/30	59	88.82	64	88.39	89.45	-5	4,043	-0.12%
2020/12/29	29	86.94	2	87.15	87.05	27	4,096	0.66%
2020/12/28	29	86.82	31	86.27	87.15	-2	4,143	-0.05%
2020/12/25	21	85.56	46	85.56	85.30	-25	4,167	-0.60%
2020/12/24	5	84.71	0	0.00	84.75	5	4,211	0.12%
2020/12/23	3	83.80	1	83.45	83.80	2	4,279	0.05%
2020/12/22	42	84.30	2	84.95	82.95	40	4,351	0.92%
2020/12/21	0	0.00	21	84.32	85.40	-21	4,504	-0.47%
2020/12/18	2	83.95	0	0.00	83.60	2	4,550	0.04%
2020/12/17	20	83.95	0	0.00	84.00	20	4,681	0.43%
2020/12/16	1	84.10	20	84.05	84.20	-19	4,797	-0.40%
2020/12/15	10	81.65	2	81.45	81.25	8	4,806	0.17%
2020/12/14	14	83.39	0	0.00	83.50	14	4,781	0.29%
2020/12/11	0	0.00	89	83.46	83.65	-89	4,843	-1.84%
2020/12/10	1	83.76	0	0.00	83.65	1	4,893	0.02%
2020/12/09	29	85.49	24	85.58	85.60	5	4,943	0.10%
2020/12/08	52	83.95	35	83.91	85.05	17	4,983	0.34%
2020/12/07	29	82.82	1	83.41	83.25	28	4,971	0.56%
2020/12/04	53	82.38	31	81.78	82.50	22	5,018	0.44%
2020/12/03	18	80.80	13	80.38	80.35	5	5,001	0.10%
2020/12/02	25	80.19	70	80.01	80.25	-45	4,978	-0.90%
2020/11/30	15.5	77.61	4	79.49	77.30	11.5	5,048	0.23%
2020/11/25	7	78.10	1	79.50	77.15	6	5,131	0.12%
2020/11/24	38	79.06	5	78.91	78.50	33	5,143	0.64%
2020/11/23	22	79.32	164	79.27	79.35	-142	5,186	-2.74%	大賣/鉅額交易
2020/11/20	0	0.00	14	77.06	77.50	-14	5,165	-0.27%
2020/11/19	0	0.00	1	77.45	77.55	-1	5,199	-0.02%
2020/11/18	13	77.62	13	77.46	77.60	0	5,216	0.00%
2020/11/17	151	76.80	16	76.44	76.10	135	5,276	2.56%	大買/鉅額交易
2020/11/16	29	74.71	28	75.12	76.30	1	5,380	0.02%
2020/11/13	2	71.83	5	71.11	72.00	-3	5,305	-0.06%
2020/11/12	3	71.68	2	72.08	71.40	1	5,343	0.02%
2020/11/11	26	71.73	33	71.02	72.00	-7	5,331	-0.13%
2020/11/10	17	70.01	33	69.84	69.95	-16	5,295	-0.30%
2020/11/09	58	70.34	25	70.61	70.60	33	5,227	0.63%
2020/11/06	12	68.54	27	68.48	68.55	-15	5,188	-0.29%
2020/11/05	11	67.70	4	68.00	68.10	7	5,150	0.14%
2020/11/04	6	66.58	54	67.06	68.20	-48	5,101	-0.94%
2020/11/03	4	65.58	0	0.00	65.90	4	4,997	0.08%
2020/11/02	4	63.81	0	0.00	64.00	4	5,021	0.08%
2020/10/30	0	0.00	1	63.85	63.50	-1	5,046	-0.02%
2020/10/29	49	64.25	5	64.30	64.90	44	5,068	0.87%
2020/10/28	10	66.80	0	0.00	66.15	10	5,088	0.20%
2020/10/27	3	67.00	2	67.15	67.20	1	5,131	0.02%
2020/10/26	5	67.69	4	68.23	67.70	1	5,186	0.02%
2020/10/23	0	0.00	10	67.55	67.50	-10	5,237	-0.19%
2020/10/22	5	66.70	0	0.00	67.45	5	5,384	0.09%
2020/10/21	5	67.50	0	0.00	67.20	5	5,469	0.09%
2020/10/19	7	66.65	11	66.85	67.55	-4	5,606	-0.07%
2020/10/16	11	65.65	3	65.90	65.65	8	5,613	0.14%
2020/10/15	3	65.75	3	66.25	66.60	0	5,718	0.00%
2020/10/14	7	67.84	10	67.61	67.30	-3	5,717	-0.05%
2020/10/13	4	67.36	4	67.98	67.85	0	5,759	0.00%
2020/10/12	17	67.71	19	68.12	67.65	-2	5,763	-0.03%
2020/10/08	0	0.00	14	66.72	67.15	-14	5,781	-0.24%
2020/10/07	13	65.74	141	64.92	65.80	-128	5,764	-2.22%	大賣/鉅額交易
2020/10/05	0	0.00	2	64.00	63.70	-2	5,791	-0.03%
2020/09/29	2	63.35	0	0.00	62.65	2	5,806	0.03%
2020/09/28	12	61.88	17	62.30	62.60	-5	5,866	-0.09%
2020/09/25	6	60.34	6	60.68	60.50	0	5,892	0.00%
2020/09/24	90	61.66	24	61.40	60.15	66	5,861	1.13%
2020/09/23	0	0.00	4	63.25	63.75	-4	5,729	-0.07%
2020/09/22	58	64.02	6	64.34	63.40	52	5,735	0.91%
2020/09/21	41	65.95	15	66.35	65.40	26	5,649	0.46%
2020/09/18	1	66.80	0	0.00	66.75	1	5,607	0.02%
2020/09/17	1	67.75	3	67.35	66.50	-2	5,611	-0.04%
2020/09/16	8	67.88	4	67.66	67.90	4	5,617	0.07%
2020/09/15	1	65.70	0	0.00	66.55	1	5,571	0.02%
2020/09/14	2	65.80	20	64.95	66.60	-18	5,510	-0.33%
2020/09/11	20	64.00	1	64.30	64.40	19	5,493	0.35%
2020/09/10	6	64.20	104	64.04	64.40	-98	5,506	-1.78%	大賣/
2020/09/09	105	62.50	11	62.89	63.65	94	5,600	1.68%	大買/
2020/09/08	1	64.35	72	64.41	64.25	-71	5,615	-1.26%
2020/09/07	0	0.00	60	64.12	63.45	-60	5,758	-1.04%
2020/09/04	116	63.46	7	63.74	63.80	109	5,858	1.86%	大買/鉅額交易
2020/09/03	38	64.99	100	65.30	65.00	-62	5,848	-1.06%
2020/09/02	11	64.41	13	64.34	64.60	-2	5,835	-0.03%
2020/09/01	12	63.88	0	0.00	64.60	12	5,896	0.20%
2020/08/31	81	64.41	55	64.95	63.20	26	5,944	0.44%
2020/08/28	36	64.86	4	64.55	64.50	32	5,941	0.54%
2020/08/27	3	66.15	71	66.82	65.45	-68	5,982	-1.14%
2020/08/24	4	63.58	14	63.74	63.80	-10	6,066	-0.16%
2020/08/21	0	0.00	12	62.68	63.40	-12	6,137	-0.20%
2020/08/20	83	62.82	45	60.97	60.70	38	6,139	0.62%
2020/08/19	12	66.50	10	65.80	65.50	2	6,103	0.03%
2020/08/18	65	66.60	28	66.93	66.40	37	6,208	0.60%
2020/08/17	21	67.22	67	66.75	67.25	-46	6,323	-0.73%
2020/08/14	11	64.90	2	65.15	65.55	9	6,406	0.14%
2020/08/13	22	65.31	0	0.00	65.10	22	6,480	0.34%
2020/08/12	6	64.00	55	64.22	63.95	-49	6,572	-0.75%
2020/08/11	63	65.80	3	66.25	65.35	60	6,650	0.90%
2020/08/10	6	66.47	40	66.69	66.55	-34	6,788	-0.50%
2020/08/07	34	65.99	3	66.03	65.40	31	6,918	0.45%
2020/08/06	37	65.90	36	66.04	66.25	1	6,988	0.01%
2020/08/05	25	64.89	109	64.85	65.10	-84	7,107	-1.18%	大賣/
2020/08/04	7	63.39	11	63.30	64.00	-4	7,171	-0.06%
2020/08/03	48	62.62	30	62.42	62.10	18	7,267	0.25%
2020/07/31	85	63.75	5	64.10	63.95	80	7,351	1.09%
2020/07/30	6	63.58	11	64.33	63.95	-5	7,471	-0.07%
2020/07/29	20	62.87	120	62.78	62.40	-100	7,591	-1.32%	大賣/
2020/07/28	76	65.68	65	65.21	62.75	11	7,771	0.14%
2020/07/27	46	62.84	47	62.78	63.10	-1	7,825	-0.01%
2020/07/24	44	60.42	43	59.82	59.25	1	7,921	0.01%
2020/07/23	63	59.93	6	60.17	60.40	57	7,964	0.72%
2020/07/22	68	60.53	27	60.67	60.60	41	8,125	0.50%
2020/07/21	54	60.08	75	59.68	60.30	-21	8,212	-0.26%
2020/07/20	35	57.04	55	57.23	57.75	-20	8,381	-0.24%
2020/07/17	69	57.81	65	58.07	57.75	4	8,479	0.05%
2020/07/16	46	57.59	21	57.22	57.05	25	8,761	0.29%
2020/07/15	38	58.30	57	58.53	57.90	-19	8,824	-0.22%
2020/07/14	31	57.21	5	57.25	57.45	26	9,040	0.29%
2020/07/13	29	57.39	28	57.39	57.50	1	9,132	0.01%
2020/07/10	25	56.47	63	55.97	55.70	-38	9,242	-0.41%
2020/07/09	60	57.10	20	57.16	57.00	40	9,426	0.42%
2020/07/08	35	56.80	125	56.74	56.70	-90	9,523	-0.95%	大賣/
2020/07/07	50	56.29	11	56.29	55.95	39	9,617	0.41%
2020/07/06	87	55.49	36	55.68	55.95	51	9,741	0.52%
2020/07/03	38	53.69	48	53.55	53.90	-10	9,922	-0.10%
2020/07/02	27	52.58	42	52.35	52.75	-15	10,119	-0.15%
2020/07/01	45	51.33	25	51.49	51.50	20	10,353	0.19%
2020/06/30	19	50.43	58	50.52	50.80	-39	10,470	-0.37%
2020/06/29	36	49.99	23	50.39	49.71	13	10,703	0.12%
2020/06/24	40	51.09	39	51.23	51.05	1	11,045	0.01%
2020/06/23	61	50.23	51	50.58	50.50	10	11,417	0.09%
2020/06/22	12	50.16	40	50.72	50.15	-28	11,852	-0.24%
2020/06/19	7	50.00	65	50.09	50.00	-58	12,406	-0.47%
2020/06/18	22	49.65	12	49.70	49.92	10	12,887	0.08%
2020/06/17	38	49.48	40	49.22	49.60	-2	13,211	-0.02%
2020/06/16	3	49.26	4	49.34	49.52	-1	13,700	-0.01%
2020/06/15	83	48.18	38	48.42	47.23	45	14,229	0.32%
2020/06/12	42	48.40	24	48.22	48.49	18	14,478	0.12%
2020/06/11	59	50.27	83	50.96	49.20	-24	14,727	-0.16%
2020/06/10	26	50.94	22	50.95	51.15	4	14,850	0.03%
2020/06/09	17	49.90	13	50.06	50.25	4	15,142	0.03%
2020/06/08	63	49.94	24	49.50	49.95	39	15,281	0.26%
2020/06/05	16	48.85	11	48.51	49.05	5	15,244	0.03%
2020/06/04	3	47.99	24	48.18	48.15	-21	15,296	-0.14%
2020/06/03	13	47.49	13	47.01	47.51	0	15,337	0.00%
2020/06/02	12	45.95	22	46.06	45.95	-10	15,308	-0.07%
2020/06/01	22	45.45	12	45.67	45.56	10	15,273	0.07%
2020/05/29	50	44.12	52	44.39	44.67	-2	15,199	-0.01%
2020/05/28	1	44.16	0	0.00	44.31	1	15,191	0.01%
2020/05/27	13	45.12	12	44.93	44.87	1	15,182	0.01%
2020/05/26	8	44.93	116	44.91	45.04	-108	15,160	-0.71%	大賣/鉅額交易
2020/05/25	105	42.60	54	43.69	43.85	51	15,047	0.34%	大買/
2020/05/22	103	43.71	52	43.04	43.02	51	14,944	0.34%	大買/
2020/05/21	11	44.90	1	44.95	44.90	10	14,836	0.07%
2020/05/20	40	44.00	123	44.20	44.00	-83	14,732	-0.56%	大賣/
2020/05/19	6	43.91	30	44.02	43.82	-24	14,660	-0.16%
2020/05/18	205	43.04	217	42.92	42.89	-12	14,555	-0.08%	大買/大賣/
2020/05/15	130	43.24	126	43.45	43.36	4	14,466	0.03%	大買/大賣/
2020/05/14	223	43.54	149	43.06	42.85	74	14,313	0.52%	大買/大賣/
2020/05/13	150	43.69	140	44.16	44.20	10	14,146	0.07%	大買/大賣/
2020/05/12	150	43.99	124	43.74	43.79	26	14,065	0.18%	大買/大賣/
2020/05/11	32	44.90	40	44.84	44.87	-8	13,892	-0.06%
2020/05/08	31	44.20	138	44.12	44.00	-107	13,792	-0.78%	大賣/鉅額交易
2020/05/07	103	43.11	95	43.52	43.62	8	13,661	0.06%	大買/
2020/05/06	190	42.35	184	42.65	42.82	6	13,512	0.04%	大買/大賣/
2020/05/05	160	42.82	115	42.73	42.74	45	13,359	0.34%	大買/大賣/
2020/05/04	248	41.97	241	42.15	42.18	7	13,214	0.05%	大買/大賣/
2020/04/30	106	43.93	55	44.56	44.69	51	12,980	0.39%	大買/
2020/04/29	44	42.88	55	42.91	42.96	-11	12,826	-0.09%
2020/04/28	119	41.34	112	41.69	41.82	7	12,664	0.06%	大買/大賣/
2020/04/27	88	40.99	196	41.16	41.57	-108	12,611	-0.86%	大賣/鉅額交易
2020/04/24	117	39.35	109	39.37	39.43	8	12,378	0.06%	大買/大賣/
2020/04/23	164	39.57	169	39.47	39.66	-5	12,225	-0.04%	大買/大賣/
2020/04/22	154	38.16	152	38.80	39.07	2	11,915	0.02%	大買/大賣/
2020/04/21	158	39.95	162	38.93	38.80	-4	11,772	-0.03%	大買/大賣/
2020/04/20	165	41.29	89	41.24	41.28	76	11,423	0.67%	大買/
2020/04/17	81	41.71	163	41.91	41.55	-82	11,312	-0.72%	大賣/
2020/04/16	92	39.20	61	39.69	39.76	31	11,003	0.28%
2020/04/15	131	39.75	83	39.85	39.87	48	10,854	0.44%	大買/
2020/04/14	70	38.62	124	38.61	39.53	-54	10,661	-0.51%	大賣/
2020/04/13	124	37.42	109	37.39	37.27	15	10,413	0.14%	大買/大賣/
2020/04/10	132	37.35	124	37.65	37.76	8	10,268	0.08%	大買/大賣/
2020/04/09	161	37.54	133	37.71	37.43	28	10,121	0.28%	大買/大賣/
2020/04/08	122	37.29	106	37.14	37.83	16	9,867	0.16%	大買/大賣/
2020/04/07	47	36.43	41	36.48	36.64	6	9,572	0.06%
2020/04/06	180	34.29	243	34.98	35.31	-63	9,293	-0.68%	大買/大賣/
2020/04/01	149	33.94	149	34.03	33.97	0	8,972	0.00%	大買/大賣/
2020/03/31	200	34.16	196	34.18	33.94	4	8,754	0.05%	大買/大賣/
2020/03/30	238	32.56	211	33.38	33.70	27	8,458	0.32%	大買/大賣/
2020/03/27	206	35.21	212	34.67	33.99	-6	8,004	-0.07%	大買/大賣/
2020/03/26	161	33.58	152	33.85	34.30	9	7,569	0.12%	大買/大賣/
2020/03/25	157	33.78	93	33.71	33.41	64	7,062	0.91%	大買/
2020/03/24	164	30.98	187	31.46	31.40	-23	6,439	-0.36%	大買/大賣/
2020/03/23	89	28.32	65	28.78	28.25	24	5,892	0.41%
2020/03/20	127	28.83	110	30.22	30.45	17	5,475	0.31%	大買/大賣/
2020/03/19	7	27.61	6	26.83	26.40	1	4,886	0.02%
2020/03/18	4	31.99	8	32.24	30.66	-4	4,229	-0.09%
2020/03/17	14	33.47	6	34.05	32.88	8	3,892	0.21%
2020/03/16	10	35.56	5	35.00	34.63	5	3,470	0.14%
2020/03/13	7	35.12	7	36.76	37.64	0	3,199	0.00%
2020/03/12	1	40.95	31	41.48	39.43	-30	2,837	-1.06%
2020/03/11	0	0.00	6	44.42	43.42	-6	2,642	-0.23%
2020/03/10	4	44.00	15	43.49	44.72	-11	2,574	-0.43%
2020/03/09	12	44.53	4	44.60	44.37	8	2,437	0.33%
2020/03/06	32	47.78	0	0.00	47.14	32	2,308	1.39%
2020/03/05	1	48.85	31	48.65	48.92	-30	2,247	-1.33%
2020/03/04	5	47.27	5	47.49	47.80	0	2,224	0.00%
2020/03/03	6	47.70	6	47.54	47.49	0	2,188	0.00%
2020/03/02	16	46.45	5	46.38	46.38	11	2,122	0.52%
2020/02/27	16	47.89	14	47.88	47.26	2	2,026	0.10%
2020/02/26	20	48.45	1	48.56	48.54	19	1,935	0.98%
2020/02/25	9	49.19	1	48.69	49.46	8	1,872	0.43%
2020/02/24	8	49.09	16	49.28	49.21	-8	1,842	-0.43%
2020/02/21	5	50.65	0	0.00	50.60	5	1,761	0.28%
2020/02/20	3	51.12	0	0.00	50.90	3	1,733	0.17%
2020/02/19	1	51.35	1	51.35	51.35	0	1,697	0.00%
2020/02/18	7	50.43	0	0.00	50.15	7	1,663	0.42%
2020/02/17	1	51.20	0	0.00	51.45	1	1,610	0.06%
2020/02/14	6	51.85	5	51.83	51.85	1	1,586	0.06%
2020/02/13	3	51.52	6	51.89	51.45	-3	1,569	-0.19%
2020/02/12	4	51.45	5	51.46	51.45	-1	1,563	-0.06%
2020/02/11	1	50.65	6	50.61	50.65	-5	1,570	-0.32%
2020/02/10	7	48.96	0	0.00	49.75	7	1,563	0.45%
2020/02/07	1	49.74	0	0.00	49.87	1	1,536	0.07%
2020/02/06	6	50.99	12	50.96	51.10	-6	1,517	-0.40%
2020/02/04	4	49.34	3	49.19	49.38	1	1,450	0.07%
2020/02/03	6	47.33	3	47.91	47.91	3	1,424	0.21%
2020/01/31	4	49.59	1	49.52	48.87	3	1,342	0.22%
2020/01/30	15	50.42	8	48.91	48.25	7	1,307	0.54%
2020/01/20	6	54.74	3	54.77	54.60	3	1,204	0.25%
2020/01/17	1	54.15	1	54.40	54.20	0	1,197	0.00%
2020/01/16	2	53.90	0	0.00	54.15	2	1,192	0.17%
2020/01/15	2	54.08	5	54.94	54.30	-3	1,187	-0.25%
2020/01/14	7	55.04	5	55.19	55.15	2	1,159	0.17%
2020/01/13	12	54.44	15	54.23	54.55	-3	1,161	-0.26%
2020/01/10	10	53.64	7	53.57	53.70	3	1,146	0.26%
2020/01/09	6	53.13	4	53.14	53.40	2	1,127	0.18%
2020/01/07	5	52.45	0	0.00	52.40	5	1,103	0.45%
2020/01/06	1	53.10	9	53.16	53.15	-8	1,094	-0.73%
2020/01/03	4	55.08	9	54.66	54.20	-5	1,087	-0.46%
2019/12/31	0	0.00	2	53.70	53.55	-2	1,078	-0.19%
2019/12/27	2	54.60	2	54.50	54.55	0	1,089	0.00%
2019/12/26	0	0.00	5	53.53	53.70	-5	1,089	-0.46%
2019/12/23	3	53.55	0	0.00	53.65	3	1,137	0.26%
2019/12/20	1	54.05	2	53.25	53.55	-1	1,151	-0.09%
2019/12/19	0	0.00	2	54.25	53.90	-2	1,136	-0.18%
2019/12/18	8	54.66	8	54.32	54.65	0	1,122	0.00%
2019/12/17	8	53.88	2	54.48	54.55	6	1,116	0.54%
2019/12/16	3	53.40	0	0.00	53.20	3	1,121	0.27%
2019/12/13	9	53.34	2	53.25	53.25	7	1,124	0.62%
2019/12/12	14	52.23	3	51.92	52.30	11	1,099	1.00%
2019/12/11	2	50.48	0	0.00	50.50	2	1,078	0.19%
2019/12/10	0	0.00	1	49.92	49.83	-1	1,096	-0.09%
2019/12/09	5	50.22	1	50.35	50.35	4	1,091	0.37%
2019/12/06	10	49.66	2	50.10	49.72	8	1,076	0.74%
2019/12/05	0	0.00	2	49.22	49.62	-2	1,069	-0.19%
2019/12/03	7	48.67	0	0.00	48.82	7	1,087	0.64%
2019/12/02	1	48.65	1	48.70	48.70	0	1,096	0.00%
2019/11/29	5	48.86	13	48.58	48.38	-8	1,098	-0.73%
2019/11/27	0	0.00	3	49.69	49.98	-3	1,123	-0.27%
2019/11/26	0	0.00	2	49.95	49.75	-2	1,129	-0.18%
2019/11/21	2	48.60	0	0.00	49.26	2	1,188	0.17%
2019/11/18	0	0.00	2	49.55	49.55	-2	1,197	-0.17%
2019/11/14	2	48.00	0	0.00	48.29	2	1,231	0.16%
2019/11/11	0	0.00	2	48.09	48.10	-2	1,321	-0.15%
2019/11/06	1	49.81	0	0.00	50.05	1	1,333	0.07%
2019/11/01	0	0.00	4	46.91	47.29	-4	1,438	-0.28%
2019/10/31	4	47.17	8	47.42	47.08	-4	1,481	-0.27%
2019/10/29	4	46.97	0	0.00	46.72	4	1,524	0.26%
2019/10/28	4	46.61	0	0.00	46.60	4	1,520	0.26%
2019/10/22	0	0.00	4	45.99	46.07	-4	1,534	-0.26%
2019/10/18	4	45.33	0	0.00	45.33	4	1,540	0.26%
2019/10/17	0	0.00	1	45.18	45.41	-1	1,560	-0.06%
2019/10/14	1	44.42	2	44.34	44.57	-1	1,579	-0.06%
2019/10/09	1	43.43	1	43.40	43.12	0	1,574	0.00%
2019/10/08	3	43.84	2	43.69	43.89	1	1,562	0.06%
2019/10/04	2	42.77	3	42.75	42.80	-1	1,565	-0.06%
2019/10/03	0	0.00	1	42.35	42.62	-1	1,559	-0.06%
2019/10/02	3	43.31	1	43.23	43.26	2	1,556	0.13%
2019/10/01	2	43.50	0	0.00	43.51	2	1,550	0.13%
2019/09/27	0	0.00	7	42.29	42.18	-7	1,525	-0.46%
2019/09/25	30	42.19	30	42.10	42.12	0	1,551	0.00%
2019/09/24	16	42.55	16.2	42.80	42.69	-0.2	1,560	-0.01%
2019/09/23	20	42.61	22	42.67	42.57	-2	1,569	-0.13%
2019/09/20	10	42.71	10	42.64	42.68	0	1,593	0.00%
2019/09/19	10	42.90	10	42.35	42.42	0	1,606	0.00%
2019/09/18	5	42.40	5	42.55	42.71	0	1,599	0.00%
2019/09/11	5	41.62	5	41.40	41.48	0	1,672	0.00%
2019/09/10	5	41.66	5	41.30	41.32	0	1,670	0.00%
2019/09/09	0	0.00	13	41.59	41.65	-13	1,671	-0.78%
2019/09/05	3	41.20	4	41.16	41.13	-1	1,667	-0.06%
2019/09/04	4	40.43	0	0.00	40.45	4	1,661	0.24%
2019/09/02	4	40.14	0	0.00	40.24	4	1,713	0.23%
2019/08/30	3	39.88	2	39.71	39.96	1	1,727	0.06%
2019/08/29	1	38.85	3	38.55	38.89	-2	1,710	-0.12%
2019/08/28	2	38.71	0	0.00	38.79	2	1,709	0.12%
2019/08/27	5	38.37	0	0.00	38.33	5	1,716	0.29%
2019/08/26	4	38.18	9	38.26	38.12	-5	1,753	-0.29%
2019/08/23	2	39.19	0	0.00	39.35	2	1,727	0.12%
2019/08/22	3	39.77	0	0.00	39.24	3	1,733	0.17%
2019/08/21	2	39.32	3	39.39	39.39	-1	1,723	-0.06%
2019/08/20	2	39.27	0	0.00	39.30	2	1,716	0.12%
2019/08/19	4	39.02	1	38.79	39.11	3	1,716	0.17%
2019/08/16	3	38.56	0	0.00	38.60	3	1,750	0.17%
2019/08/15	0	0.00	3	37.88	37.88	-3	1,746	-0.17%
2019/08/14	0	0.00	2	39.10	38.70	-2	1,731	-0.12%
2019/08/08	5	38.69	0	0.00	38.94	5	1,759	0.28%
2019/08/07	0	0.00	2	38.02	38.08	-2	1,759	-0.11%
2019/08/06	1	37.91	0	0.00	38.34	1	1,780	0.06%
2019/08/05	0	38.55	0	0.00	38.40	0	1,759	0.00%
2019/08/02	3	39.06	0	0.00	39.13	3	1,781	0.17%
2019/08/01	0.1	40.35	6	40.31	40.35	-5.9	1,768	-0.34%
2019/07/30	0.1	41.29	1	41.30	41.29	-0.9	1,745	-0.05%
2019/07/19	0	0.00	2	41.24	41.10	-2	1,768	-0.11%
2019/07/17	0	0.00	8	40.51	40.46	-8	1,738	-0.46%
2019/07/16	0	0.00	3	40.88	40.94	-3	1,736	-0.17%
2019/07/12	0	0.00	2	40.46	40.43	-2	1,753	-0.11%
2019/07/11	3	40.31	2	40.36	40.49	1	1,753	0.06%
2019/07/10	1	39.93	2	39.93	39.93	-1	1,742	-0.06%
2019/07/09	0	0.00	1	39.20	39.24	-1	1,733	-0.06%
2019/07/08	0.1	39.38	1	39.32	39.32	-0.9	1,729	-0.05%
2019/07/05	1	39.97	0	0.00	39.75	1	1,727	0.06%
2019/07/04	1	39.69	0	0.00	39.65	1	1,730	0.06%
2019/07/03	2	39.20	0	0.00	39.34	2	1,730	0.12%
2019/07/02	10	40.12	0	0.00	40.10	10	1,706	0.59%
2019/07/01	1	40.09	5	40.04	40.26	-4	1,712	-0.23%
2019/06/28	1	38.82	2	38.97	38.75	-1	1,713	-0.06%
2019/06/27	0	0.00	2	39.17	39.09	-2	1,725	-0.12%
2019/06/26	0	0.00	1	38.26	38.24	-1	1,711	-0.06%
2019/06/24	1	39.17	3	39.07	39.06	-2	1,693	-0.12%
2019/06/21	2	39.02	2	38.85	38.75	0	1,671	0.00%
2019/06/20	3	38.82	1	38.78	38.81	2	1,678	0.12%
2019/06/19	2	38.38	2	37.88	38.66	0	1,675	0.00%
2019/06/17	2	37.03	0	0.00	37.02	2	1,652	0.12%
2019/06/13	2	37.00	0	0.00	36.94	2	1,650	0.12%
2019/06/11	3	37.31	4	37.37	37.43	-1	1,636	-0.06%
2019/06/10	0	0.00	1	36.93	37.10	-1	1,607	-0.06%
2019/06/06	0	0.00	1	35.99	35.85	-1	1,578	-0.06%
2019/06/04	1	36.59	0	0.00	36.24	1	1,538	0.07%
2019/06/03	1	36.60	2	35.94	36.61	-1	1,528	-0.07%
2019/05/31	4	36.53	22	36.38	36.49	-18	1,504	-1.20%
2019/05/30	2	35.79	0	0.00	35.79	2	1,484	0.13%
2019/05/23	2	35.50	5	35.47	35.50	-3	1,481	-0.20%
2019/05/22	50	36.55	40	36.73	36.70	10	1,439	0.69%
2019/05/21	3	36.74	0	0.00	36.74	3	1,432	0.21%
2019/05/17	3	37.17	1	36.57	36.42	2	1,403	0.14%
2019/05/15	0	0.00	2	37.41	37.71	-2	1,343	-0.15%
2019/05/14	3	36.99	0	0.00	37.44	3	1,324	0.23%
2019/05/13	2	37.90	0	0.00	37.75	2	1,298	0.15%
2019/05/10	7	38.76	6	39.25	38.81	1	1,269	0.08%
2019/05/09	8	39.02	0	0.00	38.92	8	1,229	0.65%
2019/05/08	0	0.00	1	40.10	40.10	-1	1,225	-0.08%
2019/05/07	1	40.59	0	0.00	40.56	1	1,234	0.08%
2019/05/06	0	0.00	3	39.76	39.75	-3	1,278	-0.23%
2019/05/03	2	41.28	0	0.00	41.38	2	1,261	0.16%
2019/05/02	1	40.50	4	40.48	40.54	-3	1,259	-0.24%
2019/04/29	0	0.00	2	40.21	40.24	-2	1,288	-0.16%
2019/04/17	0	0.00	3	40.15	40.48	-3	1,584	-0.19%
2019/04/10	3	39.24	1	39.09	39.42	2	1,930	0.10%
2019/04/09	0	0.00	3.1	39.22	39.25	-3.1	1,969	-0.16%
2019/04/08	0	0.00	7	38.79	38.80	-7	2,038	-0.34%
2019/04/03	0	0.00	10	38.32	38.14	-10	2,077	-0.48%
2019/04/02	1	38.10	3	38.21	38.15	-2	2,150	-0.09%
2019/04/01	7	37.98	2	38.30	37.82	5	2,142	0.23%
2019/03/25	0	0.00	5	36.43	36.42	-5	2,353	-0.21%
2019/03/22	12	37.52	5	37.50	37.52	7	2,377	0.29%
2019/03/21	0	0.00	1	37.35	37.38	-1	2,437	-0.04%
2019/03/20	0	0.00	11	36.72	36.75	-11	2,472	-0.44%
2019/03/19	3	36.44	0	0.00	36.70	3	2,526	0.12%
2019/03/18	4	36.47	4	36.37	36.50	0	2,554	0.00%
2019/03/15	0	0.00	8	36.03	36.10	-8	2,616	-0.31%
2019/03/14	8	35.60	0	0.00	35.57	8	2,676	0.30%
2019/03/12	9	35.66	0	0.00	35.70	9	2,926	0.31%
2019/03/07	5.1	35.38	0	0.00	35.10	5.1	3,102	0.16%
2019/03/05	0	0.00	3	35.16	35.19	-3	3,237	-0.09%
2019/02/25	1	35.90	0	0.00	35.91	1	3,398	0.03%
2019/02/22	2	35.20	4	35.23	35.33	-2	3,437	-0.06%
2019/02/21	0	0.00	3.1	35.46	35.49	-3.1	3,482	-0.09%
2019/02/14	0	0.00	3	33.87	33.87	-3	3,657	-0.08%
2019/02/12	0	0.00	11	33.96	33.96	-11	3,771	-0.29%
2019/02/11	3.1	33.26	3	33.85	33.52	0.1	3,844	0.00%
2019/01/30	0	0.00	2	32.92	32.90	-2	3,901	-0.05%
2019/01/29	4	32.83	1	32.81	32.90	3	3,932	0.08%
2019/01/28	0	0.00	2	33.49	33.49	-2	3,988	-0.05%
2019/01/25	0	0.00	22	33.28	33.28	-22	4,087	-0.54%
2019/01/22	0	0.00	2	32.36	32.47	-2	4,293	-0.05%
2019/01/21	2	32.77	16	32.65	32.64	-14	4,380	-0.32%
2019/01/18	1	32.26	21	32.22	32.28	-20	4,535	-0.44%
2019/01/15	1	32.06	1	32.05	32.02	0	4,972	0.00%
2019/01/10	2	31.29	5	31.32	31.39	-3	5,069	-0.06%
2019/01/09	1	31.56	21	31.35	31.56	-20	5,175	-0.39%
2019/01/08	2	30.48	1	30.42	30.59	1	5,146	0.02%
2019/01/07	1	30.65	3	30.48	30.67	-2	5,227	-0.04%
2019/01/04	4	29.35	2	29.37	29.37	2	5,323	0.04%
2019/01/03	4	30.09	4	30.37	30.04	0	5,534	0.00%
2019/01/02	7	30.52	1	30.41	30.47	6	5,578	0.11%
2018/12/28	2	31.28	2	31.30	31.34	0	5,671	0.00%
2018/12/27	1	31.10	5	30.94	31.10	-4	5,794	-0.07%
2018/12/26	3	30.32	0	0.00	29.96	3	5,808	0.05%
2018/12/25	5	30.01	3	30.19	30.18	2	5,794	0.03%
2018/12/24	0	0.00	1	31.11	31.15	-1	5,779	-0.02%
2018/12/22	1	31.03	0	0.00	31.02	1	5,779	0.02%
2018/12/21	2	31.06	4	31.21	31.32	-2	5,803	-0.03%
2018/12/20	5	31.30	3	31.50	31.23	2	5,778	0.03%
2018/12/19	1	31.73	17	31.86	31.88	-16	5,739	-0.28%
2018/12/18	15	31.64	3	31.61	31.60	12	5,760	0.21%
2018/12/17	3	32.00	13	32.00	32.04	-10	5,773	-0.17%
2018/12/14	19	31.46	14	31.42	31.58	5	5,742	0.09%
2018/12/13	5	32.20	71	32.30	32.28	-66	5,690	-1.16%
2018/12/12	74	32.06	12	32.05	32.13	62	5,674	1.09%
2018/12/11	3	31.08	3	31.26	31.38	0	5,656	0.00%
2018/12/10	3	31.03	0	0.00	30.91	3	5,689	0.05%
2018/12/07	1	31.60	3	31.74	31.74	-2	5,671	-0.04%
2018/12/06	16	31.66	0	0.00	31.16	16	5,659	0.28%
2018/12/05	4	32.71	4	32.70	32.71	0	5,547	0.00%
2018/12/04	5	33.84	11	33.87	33.77	-6	5,521	-0.11%
2018/12/03	11	34.32	14	34.07	34.38	-3	5,516	-0.05%
2018/11/30	3	32.75	14	32.78	32.55	-11	5,396	-0.20%
2018/11/29	2	32.94	2	33.05	32.64	0	5,375	0.00%
2018/11/28	2	31.92	4	32.15	32.60	-2	5,300	-0.04%
2018/11/27	7	31.56	15	31.55	31.89	-8	5,257	-0.15%
2018/11/26	12	32.01	68	31.60	31.92	-56	5,242	-1.07%
2018/11/23	4	31.18	1	31.41	31.20	3	5,203	0.06%
2018/11/22	0	0.00	5	31.88	31.59	-5	5,214	-0.10%
2018/11/21	4	31.20	0	0.00	31.78	4	5,192	0.08%
2018/11/20	3	31.87	2	31.74	31.75	1	5,153	0.02%
2018/11/19	0	0.00	1	32.32	32.23	-1	5,117	-0.02%
2018/11/16	6	32.52	0	0.00	32.13	6	5,121	0.12%
2018/11/15	1	32.22	0	0.00	32.40	1	5,097	0.02%
2018/11/14	0	0.00	6	32.20	32.08	-6	5,062	-0.12%
2018/11/13	66	30.87	15	30.98	31.98	51	5,022	1.02%
2018/11/12	0	0.00	7	32.58	32.44	-7	4,968	-0.14%
2018/11/09	9	32.36	5	32.39	32.22	4	4,969	0.08%
2018/11/08	5	33.36	5	33.25	33.06	0	4,921	0.00%
2018/11/07	1	32.82	5	32.65	32.82	-4	4,834	-0.08%
2018/11/06	6	32.21	4	32.21	32.11	2	4,802	0.04%
2018/11/05	2	32.30	5	32.35	32.44	-3	4,760	-0.06%
2018/11/02	7	32.54	7	32.67	32.83	0	4,682	0.00%
2018/11/01	5	32.32	7	32.43	32.49	-2	4,572	-0.04%
2018/10/31	16	31.72	26	31.42	31.90	-10	4,486	-0.22%
2018/10/30	2	30.50	118	30.57	30.75	-116	4,376	-2.65%	大賣/鉅額交易
2018/10/29	129	30.57	1	30.76	30.47	128	4,306	2.97%	大買/鉅額交易
2018/10/26	17	30.54	3	30.36	30.17	14	4,220	0.33%
2018/10/25	75	30.22	26	30.51	30.34	49	4,049	1.21%
2018/10/24	9	31.87	2	32.05	32.00	7	3,852	0.18%
2018/10/23	12	32.50	1	32.82	32.14	11	3,700	0.30%
2018/10/22	2	32.88	7	33.43	33.46	-5	3,561	-0.14%
2018/10/19	6	32.56	4	32.90	33.34	2	3,459	0.06%
2018/10/18	6	33.41	5	33.40	33.22	1	3,376	0.03%
2018/10/17	3	34.00	0	0.00	33.43	3	3,326	0.09%
2018/10/16	7	33.33	10	33.37	33.40	-3	3,293	-0.09%
2018/10/15	8	33.12	8	33.00	32.92	0	3,263	0.00%
2018/10/12	7	33.12	33	32.12	33.78	-26	3,170	-0.82%
2018/10/11	30	33.22	37	32.30	31.65	-7	3,008	-0.23%
2018/10/09	58	37.48	3	37.54	37.40	55	2,706	2.03%
2018/10/08	11	37.26	0	0.00	37.30	11	2,617	0.42%
2018/10/05	20	37.88	1	38.01	37.77	19	2,488	0.76%
2018/10/04	3	39.00	16	39.06	38.89	-13	2,352	-0.55%
2018/10/03	0	0.00	6	39.97	40.01	-6	2,299	-0.26%
2018/10/02	3	40.05	216	40.36	40.02	-213	2,281	-9.33%	大賣/鉅額交易
2018/10/01	0	0.00	1	41.15	41.11	-1	2,269	-0.04%
2018/09/28	2	41.27	9	40.75	40.70	-7	2,284	-0.31%
2018/09/27	0	0.00	10	40.89	40.97	-10	2,253	-0.44%
2018/09/26	6	40.75	1	40.68	40.77	5	2,212	0.23%
2018/09/25	0	0.00	36	40.88	40.83	-36	2,228	-1.62%
2018/09/21	9	40.35	27	40.50	40.67	-18	2,217	-0.81%
2018/09/20	21	40.30	12	40.40	40.00	9	2,208	0.41%
2018/09/19	2	40.11	4	40.03	40.22	-2	2,204	-0.09%
2018/09/18	54	39.59	9	39.53	39.56	45	2,204	2.04%
2018/09/17	150	40.17	59	39.95	39.92	91	2,217	4.10%	大買/
2018/09/14	11	39.82	11	40.06	40.59	0	2,173	0.00%
2018/09/13	73	39.44	0	0.00	39.20	73	2,136	3.42%
2018/09/12	20	39.52	0	0.00	39.42	20	2,097	0.95%
2018/09/11	54	39.46	6	39.48	39.49	48	2,072	2.32%
2018/09/10	13	39.43	5	39.53	39.44	8	2,043	0.39%
2018/09/07	9	39.83	456	39.76	39.95	-447	1,994	-22.41%	大賣/鉅額交易
2018/09/06	6	40.21	4	40.29	40.28	2	1,983	0.10%
2018/09/05	4	40.84	6	40.78	40.69	-2	1,975	-0.10%
2018/09/03	78	40.73	2	40.34	40.34	76	1,996	3.81%
2018/08/31	34	40.61	3	40.85	40.86	31	1,997	1.55%
2018/08/30	10	41.37	40	41.80	41.23	-30	1,988	-1.51%
2018/08/29	9	41.03	53	40.99	41.14	-44	1,968	-2.24%
2018/08/28	17	40.43	10	40.36	40.35	7	1,909	0.37%
2018/08/27	2	39.86	13	39.71	39.89	-11	1,926	-0.57%
2018/08/24	27	39.14	17	39.27	39.27	10	1,911	0.52%
2018/08/23	38	39.27	3	39.40	39.50	35	1,894	1.85%
2018/08/22	81	38.99	3	39.07	39.12	78	1,901	4.10%
2018/08/21	161	38.60	0	0.00	39.08	161	1,898	8.48%	大買/鉅額交易
2018/08/20	15	38.48	5	38.44	38.49	10	1,891	0.53%
2018/08/17	34	38.27	0	0.00	38.25	34	1,895	1.79%
2018/08/16	13	37.87	0	0.00	38.48	13	1,859	0.70%
2018/08/15	75	38.29	16	38.39	38.33	59	1,819	3.24%
2018/08/14	1	39.00	10	38.91	39.02	-9	1,789	-0.50%
2018/08/13	58	39.04	7	38.48	38.62	51	1,810	2.82%
2018/08/10	0	0.00	1	40.26	40.13	-1	1,771	-0.06%
2018/08/09	11	40.28	1	40.58	40.51	10	1,772	0.56%
2018/08/08	14	40.63	14	40.58	40.69	0	1,783	0.00%
2018/08/06	6	40.10	8	40.40	40.19	-2	1,861	-0.11%
2018/08/03	0	0.00	12	40.00	40.10	-12	1,924	-0.62%
2018/08/02	21	39.85	9	39.82	39.38	12	1,944	0.62%
2018/08/01	1	40.65	3	40.46	40.65	-2	1,974	-0.10%
2018/07/31	5	40.07	3	39.99	40.18	2	1,986	0.10%
2018/07/30	1	39.97	16	40.10	40.02	-15	1,996	-0.75%
2018/07/27	2	40.20	3	39.85	40.20	-1	2,007	-0.05%
2018/07/25	1	39.43	1	39.28	39.31	0	2,060	0.00%
2018/07/24	4	39.14	8	39.20	39.35	-4	2,099	-0.19%
2018/07/23	0	0.00	7	39.04	39.12	-7	2,114	-0.33%
2018/07/20	16	38.58	20	38.65	38.69	-4	2,076	-0.19%
2018/07/19	10	38.00	15	38.14	37.95	-5	2,107	-0.24%
2018/07/18	5	37.80	0	0.00	37.84	5	2,148	0.23%
2018/07/17	15	37.50	0	0.00	37.42	15	2,166	0.69%
2018/07/16	1	37.98	0	0.00	37.78	1	2,275	0.04%
2018/07/13	9	37.74	18	37.80	38.00	-9	2,298	-0.39%
2018/07/12	4	37.31	0	0.00	37.41	4	2,280	0.18%
2018/07/11	10	36.55	3	36.37	36.51	7	2,301	0.30%
2018/07/10	6	37.26	3	37.20	37.16	3	2,267	0.13%
2018/07/09	4	36.81	2	36.74	36.87	2	2,262	0.09%
2018/07/06	3	35.41	3	35.85	36.04	0	2,228	0.00%
2018/07/05	2	36.07	9	35.88	35.77	-7	2,214	-0.32%
2018/07/04	1	36.35	0	0.00	36.49	1	2,229	0.04%
2018/07/03	3	36.36	2	36.94	36.20	1	2,248	0.04%
2018/07/02	2	36.59	1	36.73	36.37	1	2,249	0.04%
2018/06/29	7	36.27	0	0.00	36.74	7	2,224	0.31%
2018/06/28	4	35.87	17	35.53	35.67	-13	2,180	-0.60%
2018/06/27	17	36.05	0	0.00	35.80	17	2,207	0.77%
2018/06/20	2	36.19	8	36.64	36.81	-6	2,311	-0.26%
2018/06/19	1	36.33	3	36.40	36.26	-2	2,316	-0.09%
2018/06/15	1	36.99	1	37.11	37.41	0	2,293	0.00%
2018/06/14	5	37.21	4	37.30	37.13	1	2,298	0.04%
2018/06/11	0	0.00	7	38.10	38.01	-7	2,321	-0.30%
2018/06/08	1	38.01	16	38.05	37.86	-15	2,357	-0.64%
2018/06/07	12	38.51	18	38.66	38.58	-6	2,366	-0.25%
2018/06/06	12	38.26	7	37.89	38.48	5	2,394	0.21%
2018/06/05	7	37.63	8	37.73	37.66	-1	2,406	-0.04%
2018/06/04	7	37.54	15	37.50	37.80	-8	2,445	-0.33%
2018/06/01	1	36.63	1	36.23	36.59	0	2,430	0.00%
2018/05/31	10	36.05	0	0.00	36.14	10	2,495	0.40%
2018/05/30	1	36.13	16	36.10	35.77	-15	2,536	-0.59%
2018/05/29	14	37.04	0	0.00	36.79	14	2,578	0.54%
2018/05/28	0	0.00	4	37.11	37.14	-4	2,592	-0.15%
2018/05/25	0	0.00	1	36.76	36.85	-1	2,620	-0.04%
2018/05/24	1	36.51	13	36.64	36.66	-12	2,633	-0.46%
2018/05/23	2	36.65	4	36.41	36.42	-2	2,676	-0.07%
2018/05/22	0	0.00	5	37.05	36.75	-5	2,693	-0.19%
2018/05/21	6	36.86	2	37.03	37.04	4	2,762	0.14%
2018/05/17	1	36.74	0	0.00	36.20	1	2,894	0.03%
2018/05/15	0	0.00	8	36.50	36.44	-8	3,031	-0.26%
2018/05/14	2	36.87	1	36.98	36.97	1	3,191	0.03%
2018/05/11	2	36.17	1	36.24	36.27	1	3,186	0.03%
2018/05/10	2	35.59	0	0.00	35.64	2	3,155	0.06%
2018/05/09	2	35.42	2	35.33	35.29	0	3,150	0.00%
2018/05/08	0	0.00	9	34.95	35.06	-9	3,132	-0.29%
2018/05/07	13	34.72	2	34.54	34.72	11	3,125	0.35%
2018/05/04	0	0.00	1	34.15	34.20	-1	3,119	-0.03%
2018/05/03	2	34.02	14	34.10	34.04	-12	3,113	-0.39%
2018/05/02	20	34.75	1	34.98	34.82	19	3,114	0.61%
2018/04/30	1	35.09	5	34.88	35.12	-4	3,124	-0.13%
2018/04/27	0	0.00	17	34.24	34.34	-17	3,097	-0.55%
2018/04/26	9	34.45	3	34.73	33.98	6	3,091	0.19%
2018/04/25	18	34.37	2	34.35	34.41	16	3,053	0.52%
2018/04/24	6	34.75	2	35.00	34.82	4	3,014	0.13%
2018/04/23	1	35.63	0	0.00	35.32	1	2,963	0.03%
2018/04/20	2	35.96	13	35.91	35.85	-11	2,925	-0.38%
2018/04/19	13	37.30	0	0.00	37.36	13	2,815	0.46%
2018/04/17	0	0.00	32	36.20	36.15	-32	2,796	-1.14%
2018/04/12	2	37.07	3	36.91	37.10	-1	2,751	-0.04%
2018/04/11	2	37.46	1	37.46	37.39	1	2,756	0.04%
2018/04/10	28	37.15	1	37.22	37.15	27	2,750	0.98%
2018/04/09	0	0.00	360	36.65	36.82	-360	2,738	-13.15%	大賣/鉅額交易
2018/04/03	1	35.95	2	36.25	36.25	-1	2,723	-0.04%
2018/04/02	0	0.00	3	36.69	36.71	-3	2,702	-0.11%
2018/03/30	6	37.20	13	37.27	37.11	-7	2,719	-0.26%
2018/03/29	4	36.60	0	0.00	36.53	4	2,683	0.15%
2018/03/28	4	36.89	13	36.92	36.50	-9	2,666	-0.34%
2018/03/27	2	37.42	0	0.00	37.61	2	2,604	0.08%
2018/03/26	0	0.00	2	36.33	36.61	-2	2,559	-0.08%
2018/03/23	1	36.24	15	36.25	36.15	-14	2,520	-0.56%
2018/03/22	16	38.07	6	37.95	37.70	10	2,460	0.41%
2018/03/21	1	37.92	0	0.00	37.92	1	2,424	0.04%
2018/03/20	0	0.00	2	37.52	37.79	-2	2,451	-0.08%
2018/03/19	1	37.87	2	37.70	37.87	-1	2,460	-0.04%
2018/03/16	5	37.87	6	37.56	37.80	-1	2,453	-0.04%
2018/03/15	10	37.99	9	37.80	38.13	1	2,446	0.04%
2018/03/14	0	0.00	4	37.98	38.06	-4	2,452	-0.16%
2018/03/13	3	38.47	3	38.43	38.66	0	2,423	0.00%
2018/03/12	9	37.96	3	37.91	38.08	6	2,435	0.25%
2018/03/09	1	36.95	0	0.00	36.95	1	2,443	0.04%
2018/03/08	13	36.62	11	36.55	36.80	2	2,430	0.08%
2018/03/07	5	36.01	3	36.00	35.92	2	2,390	0.08%
2018/03/06	6	36.26	5	36.13	36.30	1	2,406	0.04%
2018/03/05	1	35.49	6	35.42	35.19	-5	2,385	-0.21%
2018/03/02	5	35.12	9	35.19	35.55	-4	2,348	-0.17%
2018/03/01	2	36.06	5	36.15	36.12	-3	2,295	-0.13%
2018/02/27	6	36.97	1	37.12	36.56	5	2,278	0.22%
2018/02/26	19	36.77	16	36.69	36.51	3	2,245	0.13%
2018/02/23	20	36.18	16	36.18	36.31	4	2,224	0.18%
2018/02/22	17	35.33	23	35.42	35.38	-6	2,208	-0.27%
2018/02/21	21	35.63	19	35.44	35.78	2	2,190	0.09%
2018/02/12	141	34.05	25	34.03	34.10	116	2,122	5.47%	大買/鉅額交易
2018/02/09	134	32.98	9	33.41	33.60	125	2,098	5.96%	大買/鉅額交易
2018/02/08	89	34.95	1	34.71	34.78	88	1,984	4.43%
2018/02/07	22	35.25	40	35.28	34.70	-18	1,970	-0.91%
2018/02/06	45	34.20	8	34.57	33.60	37	1,856	1.99%
2018/02/05	29	37.26	15	37.48	37.48	14	1,659	0.84%
2018/02/02	6	38.49	8	38.51	38.81	-2	1,621	-0.12%
2018/02/01	4	39.06	11	39.05	39.13	-7	1,596	-0.44%
2018/01/31	29	38.55	23	38.53	38.68	6	1,569	0.38%
2018/01/30	4	38.78	16	38.75	38.53	-12	1,544	-0.78%
2018/01/29	3	39.49	7	39.65	39.43	-4	1,535	-0.26%
2018/01/26	4	39.08	9	38.86	39.15	-5	1,518	-0.33%
2018/01/25	12	39.30	8	39.22	39.07	4	1,504	0.27%
2018/01/24	3	38.81	65	39.23	38.82	-62	1,456	-4.26%
2018/01/23	11	39.63	13	39.68	39.66	-2	1,429	-0.14%
2018/01/22	15	39.41	15	39.13	39.52	0	1,452	0.00%
2018/01/19	12	38.85	5	38.60	38.98	7	1,440	0.49%
2018/01/18	16	38.28	19	38.16	38.35	-3	1,420	-0.21%
2018/01/17	6	37.46	7	37.15	37.46	-1	1,387	-0.07%
2018/01/15	10	37.08	16	37.05	37.16	-6	1,376	-0.44%
2018/01/12	3	36.63	2	36.50	36.71	1	1,362	0.07%
2018/01/11	5	36.15	20	36.12	35.99	-15	1,343	-1.12%
2018/01/10	0	0.00	4	36.42	36.23	-4	1,340	-0.30%
2018/01/09	1	36.67	1	36.64	36.71	0	1,343	0.00%
2018/01/08	0	0.00	2	36.59	36.66	-2	1,346	-0.15%
2018/01/04	2	36.10	0	0.00	36.21	2	1,356	0.15%
2018/01/03	3	35.85	1	35.92	36.10	2	1,434	0.14%
2018/01/02	4	35.28	0	0.00	35.37	4	1,408	0.28%