敦泰 (3545)-元大-松山券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.9
漲跌
▲0.5
漲幅
+0.59%
成交量
1,132張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:30

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

敦泰 (3545)籌碼相關－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/04/30	0	0.00	2	84.80	84.40	-2	3,870	-0.05%
2024/04/26	1	82.50	0	0.00	82.50	1	4,097	0.02%
2024/04/22	0.1	81.70	0	0.00	79.60	0.1	4,237	0.00%
2024/04/19	7	82.24	0	0.00	81.70	7	4,254	0.16%
2024/04/15	2	87.85	0	0.00	87.30	2	4,266	0.05%
2024/04/12	1	89.40	0	0.00	89.30	1	4,259	0.02%
2024/04/11	3	90.00	0	0.00	89.80	3	4,268	0.07%
2024/04/08	0	0.00	0	91.20	90.30	0	4,294	0.00%
2024/04/02	5	95.22	1	96.30	94.10	4	4,413	0.09%
2024/04/01	0	94.80	1	95.00	94.90	-1	4,518	-0.02%
2024/03/28	1	94.60	0	0.00	94.60	1	4,539	0.02%
2024/03/27	12	96.30	0	0.00	95.30	12	4,531	0.26%
2024/03/26	7	95.49	3.1	95.03	94.70	4	4,513	0.09%
2024/03/25	7	95.73	2	95.15	95.20	5	4,464	0.11%
2024/03/22	0	0.00	2	93.15	92.70	-2	4,389	-0.05%
2024/03/21	3.2	89.28	0	0.00	90.50	3.2	4,366	0.07%
2024/03/20	0.3	91.47	0	0.00	90.20	0.3	4,360	0.01%
2024/03/18	0	0.00	1	92.40	93.00	-1	4,413	-0.02%
2024/03/15	1	90.02	6	90.47	90.00	-5	4,452	-0.11%
2024/03/14	0.6	91.92	0	0.00	90.90	0.6	4,511	0.01%
2024/03/13	1	92.80	10	92.70	91.90	-9	4,545	-0.20%
2024/03/12	1	93.70	0	0.00	93.20	1	4,589	0.02%
2024/03/11	0.5	93.50	0	0.00	94.20	0.5	4,656	0.01%
2024/03/08	0	93.50	3	93.07	92.80	-3	4,720	-0.06%
2024/03/07	3	94.70	1	94.60	94.50	2	4,795	0.04%
2024/03/05	2	98.15	2	97.60	98.20	0	5,126	0.00%
2024/03/01	5	100.00	0	0.00	99.20	5	5,826	0.09%
2024/02/29	1	97.80	0	0.00	97.50	1	5,932	0.02%
2024/02/27	0	0.00	1	99.50	98.50	-1	6,012	-0.02%
2024/02/26	2	99.65	0	0.00	99.20	2	6,141	0.03%
2024/02/22	0.1	104.50	2	103.50	105.50	-1.9	6,602	-0.03%
2024/02/21	12.1	108.09	5	107.70	105.00	7	7,258	0.10%
2024/02/20	3	107.67	1.1	108.50	108.50	1.9	7,428	0.03%
2024/02/19	1	103.49	3	105.00	105.50	-2	7,523	-0.03%
2024/02/15	11	101.00	2	100.75	101.50	9	8,435	0.11%
2024/02/05	1.1	99.51	1	99.20	99.20	0.1	8,495	0.00%
2024/01/31	1	101.00	1	101.50	99.10	0	8,589	0.00%
2024/01/25	0	101.00	0	0.00	100.50	0	8,998	0.00%
2024/01/24	6.1	104.92	5	102.10	102.00	1.1	8,974	0.01%
2024/01/23	22.1	107.01	61.1	106.38	108.00	-39	8,928	-0.44%
2024/01/22	0	100.50	0	0.00	100.50	0	8,854	0.00%
2024/01/18	0	0.00	3	97.50	97.80	-3	8,842	-0.03%
2024/01/16	0.1	101.50	0	0.00	101.00	0.1	8,856	0.00%
2024/01/12	0.1	104.00	0	0.00	103.00	0.1	8,893	0.00%
2024/01/10	0	102.50	6	103.01	105.00	-6	9,070	-0.07%
2024/01/09	0	0.00	5	103.50	103.50	-5	9,124	-0.05%
2024/01/08	2	106.00	0	0.00	104.00	2	9,124	0.02%
2024/01/05	0	0.00	2	107.00	106.50	-2	9,115	-0.02%
2024/01/04	0	105.00	0	0.00	106.00	0	9,105	0.00%
2024/01/03	0	106.50	0	0.00	106.00	0	9,143	0.00%
2024/01/02	9	108.72	0	0.00	107.50	9	9,154	0.10%
2023/12/29	6	112.33	6	112.33	112.50	0	9,151	0.00%
2023/12/28	14	111.18	9	110.33	110.50	5	9,127	0.05%
2023/12/27	8	112.69	57	112.61	113.00	-49	9,171	-0.53%
2023/12/26	1	108.50	3	109.50	108.50	-2	9,062	-0.02%
2023/12/21	4	108.51	6	109.67	108.50	-2	9,157	-0.02%
2023/12/20	10	113.60	6	111.50	112.50	4	9,099	0.04%
2023/12/19	0	0.00	5	112.00	112.50	-5	9,077	-0.06%
2023/12/13	0	0.00	3	119.00	116.50	-3	9,494	-0.03%
2023/12/12	1	118.00	0	0.00	117.50	1	9,528	0.01%
2023/12/11	0	0.00	1	120.50	119.50	-1	9,534	-0.01%
2023/12/08	1	124.50	1	122.00	121.50	0	9,510	0.00%
2023/12/07	0	122.50	0	0.00	121.50	0	9,597	0.00%
2023/12/06	1	123.00	0	0.00	122.50	1	9,693	0.01%
2023/12/05	1	123.00	0	0.00	123.00	1	9,620	0.01%
2023/12/04	1	124.00	7	125.43	124.00	-6	9,548	-0.06%
2023/12/01	2	129.73	1	129.50	126.50	1	9,487	0.01%
2023/11/30	10	130.50	10	131.55	129.00	0	9,439	0.00%
2023/11/29	4	129.51	4	129.88	129.00	0	9,273	0.00%
2023/11/28	14	126.54	33.2	127.76	132.50	-19.2	8,835	-0.22%
2023/11/27	2.1	121.93	1	120.50	120.50	1.1	8,525	0.01%
2023/11/24	4.1	125.49	4.1	125.05	125.00	0	8,391	0.00%
2023/11/22	14	124.07	20	123.57	123.50	-6	8,077	-0.07%
2023/11/21	0	0.00	5	119.80	120.00	-5	7,731	-0.06%
2023/11/20	18	118.19	29	118.88	118.50	-11	7,474	-0.15%
2023/11/17	5	109.20	23	110.78	114.00	-18	6,753	-0.27%
2023/11/16	1	100.52	10	103.55	104.00	-9	6,357	-0.14%
2023/11/15	23	99.21	8	100.15	101.00	15	6,083	0.25%
2023/11/14	38.1	93.55	63.1	93.94	95.00	-25	5,613	-0.45%
2023/11/13	2.1	86.49	12	87.29	87.40	-9.9	5,040	-0.20%
2023/11/10	0	0.00	8	86.53	86.70	-8	4,932	-0.16%
2023/11/09	4	86.35	2	85.60	86.20	2	4,887	0.04%
2023/11/08	2	85.85	1	85.80	85.20	1	4,798	0.02%
2023/11/07	7	87.00	19	86.53	87.80	-12	4,648	-0.26%
2023/11/06	24	83.50	18	84.08	84.60	6	4,454	0.13%
2023/11/03	5	82.30	11	82.44	82.30	-6	4,269	-0.14%
2023/11/02	1	82.50	5.3	83.18	82.50	-4.3	4,213	-0.10%
2023/11/01	5	81.86	4	81.10	81.90	1	4,076	0.02%
2023/10/31	22	82.80	34	82.20	80.60	-12	4,025	-0.30%
2023/10/30	2	81.50	2.2	82.00	81.60	-0.2	3,916	-0.01%
2023/10/26	2	79.35	1	78.80	78.80	1	3,783	0.03%
2023/10/25	1	81.60	16	82.16	81.10	-15	3,776	-0.40%
2023/10/23	3	79.63	1	80.00	79.40	2	3,764	0.05%
2023/10/20	6.1	80.37	14	79.94	80.70	-7.9	3,753	-0.21%
2023/10/19	20.2	82.38	17	81.84	82.00	3.2	3,700	0.09%
2023/10/18	4	80.55	4	80.28	79.70	0	3,577	0.00%
2023/10/17	2	79.90	2	79.95	79.50	0	3,552	0.00%
2023/10/16	1	77.20	0	0.00	77.00	1	3,472	0.03%
2023/10/12	1	78.60	0	0.00	78.70	1	3,452	0.03%
2023/10/11	0	0.00	16	80.42	78.80	-16	3,445	-0.46%
2023/10/06	0	0.00	1	81.40	81.20	-1	3,413	-0.03%
2023/10/05	17	80.52	25	79.72	80.90	-8	3,374	-0.24%
2023/10/04	2	78.90	2	79.35	79.20	0	3,337	0.00%
2023/10/03	14	79.54	5	79.26	80.50	9	3,340	0.27%
2023/09/28	4	76.85	0	0.00	75.60	4	3,210	0.12%
2023/09/27	1	78.40	3	80.20	77.80	-2	3,180	-0.06%
2023/09/26	1	77.90	0	0.00	77.40	1	3,067	0.03%
2023/09/22	5	78.70	4	78.40	78.70	1	3,059	0.03%
2023/09/21	5	78.82	5	79.32	78.70	0	3,040	0.00%
2023/09/20	7	79.63	4	82.00	79.10	3	2,972	0.10%
2023/09/19	1	81.40	2	81.60	81.40	-1	2,883	-0.03%
2023/09/18	6	83.77	7	83.10	82.30	-1	2,756	-0.04%
2023/09/15	1	78.70	1	79.40	78.70	0	2,391	0.00%
2023/09/14	0	0.00	17	78.21	78.40	-17	2,341	-0.73%
2023/09/13	0	0.00	2	75.70	76.90	-2	2,285	-0.09%
2023/09/12	17	76.21	1	76.00	76.00	16	2,250	0.71%
2023/09/11	2	77.10	1.4	78.07	79.00	0.6	2,131	0.03%
2023/09/07	1	75.50	1	74.30	74.60	0	2,002	0.00%
2023/09/06	2	75.60	0	0.00	74.80	2	2,032	0.10%
2023/09/05	8	75.78	6	75.40	75.00	2	1,975	0.10%
2023/09/01	1	72.00	1	72.20	72.00	0	1,787	0.00%
2023/08/30	0.1	71.10	0	0.00	71.40	0.1	1,794	0.01%
2023/08/15	1	69.30	1	69.10	69.30	0	2,055	0.00%
2023/08/11	0	69.00	1	69.70	68.60	-1	2,086	-0.05%
2023/08/10	1	70.60	0	0.00	69.40	1	2,148	0.05%
2023/08/01	0	0.00	1	73.40	73.00	-1	2,412	-0.04%
2023/07/31	1	72.20	0	0.00	71.50	1	2,432	0.04%
2023/07/27	2	73.05	3	72.30	72.50	-1	2,419	-0.04%
2023/07/26	2	69.95	2	69.75	68.80	0	2,367	0.00%
2023/07/21	2	71.35	2	71.55	71.90	0	2,454	0.00%
2023/07/20	1	73.10	3	73.20	72.90	-2	2,510	-0.08%
2023/07/19	3	70.87	3	71.90	70.70	0	2,488	0.00%
2023/07/13	1	71.20	0	0.00	71.30	1	2,744	0.04%
2023/07/10	3	72.54	3	72.00	72.00	0	3,122	0.00%
2023/07/05	1	77.70	2	77.80	77.50	-1	3,792	-0.03%
2023/07/03	1	77.60	1	77.90	77.20	0	4,030	0.00%
2023/06/30	1	78.40	0	0.00	78.40	1	4,018	0.03%
2023/06/26	1	78.80	1	78.90	78.80	0	4,126	0.00%
2023/06/20	1	80.70	2	80.10	79.80	-1	4,207	-0.02%
2023/06/16	1	81.80	0	0.00	82.30	1	4,546	0.02%
2023/06/15	1	81.90	0	0.00	82.10	1	4,682	0.02%
2023/06/14	2	83.45	2	83.85	83.00	0	4,689	0.00%
2023/06/13	2	84.80	2	84.90	85.00	0	4,690	0.00%
2023/06/12	0	0.00	3	84.57	85.50	-3	4,682	-0.06%
2023/06/09	0	0.00	2	82.40	82.50	-2	4,657	-0.04%
2023/06/08	2	83.00	0	0.00	82.30	2	4,711	0.04%
2023/06/06	2	82.95	2	82.20	82.10	0	4,774	0.00%
2023/06/05	1	84.50	1	84.70	84.30	0	4,783	0.00%
2023/06/01	1	83.90	0	0.00	83.20	1	4,809	0.02%
2023/05/31	0	0.00	1	84.70	85.00	-1	4,830	-0.02%
2023/05/30	3	83.43	15	83.61	84.00	-12	4,864	-0.25%
2023/05/29	1	83.70	0	0.00	83.70	1	4,962	0.02%
2023/05/22	3	81.00	15	81.00	81.00	-12	5,231	-0.23%
2023/05/19	10	80.10	10	80.40	80.10	0	5,370	0.00%
2023/05/18	51	80.02	51	79.65	79.70	0	5,492	0.00%
2023/05/17	60	77.80	60	78.75	78.70	0	5,465	0.00%
2023/05/16	1	77.20	3	77.30	77.10	-2	5,439	-0.04%
2023/05/15	0	0.00	2	74.50	74.30	-2	5,379	-0.04%
2023/05/12	1	74.20	1	74.10	74.20	0	5,372	0.00%
2023/05/11	85	75.88	85	75.24	74.10	0	5,389	0.00%
2023/05/10	50	74.00	52	75.51	75.70	-2	5,416	-0.04%
2023/05/09	1	74.10	1	73.80	73.80	0	5,407	0.00%
2023/05/08	5	77.28	4	77.48	76.00	1	5,381	0.02%
2023/05/05	0	0.00	1	80.20	80.50	-1	5,271	-0.02%
2023/05/04	0	0.00	12	78.11	78.00	-12	5,318	-0.23%
2023/05/02	0	0.00	2	79.80	79.80	-2	5,400	-0.04%
2023/04/28	36	79.97	5	80.24	79.10	31	5,442	0.57%
2023/04/27	0	0.00	1	78.10	78.90	-1	5,371	-0.02%
2023/04/26	1	78.20	2	78.55	78.70	-1	5,359	-0.02%
2023/04/25	5	81.12	1	82.40	79.00	4	5,334	0.07%
2023/04/21	1	81.50	1	83.80	81.50	0	5,285	0.00%
2023/04/20	3	83.57	3	84.67	83.20	0	5,273	0.00%
2023/04/19	10	86.22	2.1	85.06	85.10	7.9	5,294	0.15%
2023/04/18	10	88.17	2	88.40	87.80	8	5,295	0.15%
2023/04/17	5	89.54	4	89.73	89.30	1	5,247	0.02%
2023/04/14	7	89.64	7	89.64	89.40	0	5,271	0.00%
2023/04/13	3	89.53	3	87.80	87.80	0	5,269	0.00%
2023/04/12	6	90.90	5	91.14	91.40	1	5,117	0.02%
2023/04/11	3	87.07	4	85.75	86.90	-1	4,723	-0.02%
2023/04/10	4	81.50	3	82.33	81.70	1	4,506	0.02%
2023/04/07	1	83.60	3	82.67	83.00	-2	4,459	-0.05%
2023/04/06	2	76.15	2	77.10	78.00	0	4,231	0.00%
2023/03/31	0	78.00	0	0.00	77.50	0	4,214	0.00%
2023/03/30	1	77.40	1	78.10	77.50	0	4,218	0.00%
2023/03/29	2	77.60	2	77.15	77.10	0	4,226	0.00%
2023/03/28	0	0.00	4	78.75	78.80	-4	4,247	-0.09%
2023/03/27	0	0.00	1	79.30	78.50	-1	4,226	-0.02%
2023/03/24	0	0.00	2	78.30	78.50	-2	4,260	-0.05%
2023/03/23	1	77.20	6	78.32	77.50	-5	4,255	-0.12%
2023/03/22	12	78.95	3	79.03	78.80	9	4,202	0.21%
2023/03/21	0	0.00	2	79.50	80.90	-2	4,105	-0.05%
2023/03/20	103	77.82	110	78.37	81.00	-7	3,858	-0.18%	大買/大賣/
2023/03/17	0	0.00	3	76.57	76.00	-3	3,720	-0.08%
2023/03/16	7	74.81	5	74.74	74.60	2	3,706	0.05%
2023/03/15	0	0.00	7	76.54	74.70	-7	3,719	-0.19%
2023/03/14	4	74.95	1	74.90	74.80	3	3,704	0.08%
2023/03/13	2	72.70	8.5	75.70	76.30	-6.5	3,722	-0.17%
2023/03/10	3	75.40	2	75.00	74.20	1	3,704	0.03%
2023/03/09	0	0.00	4.1	77.07	76.30	-4.1	3,732	-0.11%
2023/03/08	3	76.07	1	76.00	76.10	2	3,713	0.05%
2023/03/07	0	0.00	2	76.20	76.10	-2	3,711	-0.05%
2023/03/06	2	75.80	0	76.70	75.80	2	3,708	0.05%
2023/03/03	1	75.10	1	75.20	75.00	0	3,693	0.00%
2023/03/01	4	76.23	7.5	76.26	76.90	-3.5	3,645	-0.10%
2023/02/24	2	72.85	2	72.25	71.90	0	3,589	0.00%
2023/02/22	5	74.96	2	73.20	73.20	3	3,597	0.08%
2023/02/21	2	77.00	24.2	77.91	77.00	-22.2	3,620	-0.61%
2023/02/17	17.1	73.76	6	72.90	74.00	11.1	4,151	0.27%
2023/02/16	3	72.70	4	71.35	72.60	-1	4,027	-0.02%
2023/02/15	4	68.30	3	68.47	68.60	1	4,068	0.02%
2023/02/14	2	70.60	1	69.70	69.50	1	4,204	0.02%
2023/02/13	1	69.70	2	69.45	70.30	-1	4,815	-0.02%
2023/02/10	3	70.00	3	69.83	69.50	0	5,014	0.00%
2023/02/09	5	71.06	2	70.60	70.50	3	5,118	0.06%
2023/02/08	2	71.20	10	71.46	71.50	-8	5,150	-0.16%
2023/02/07	6	70.20	18	70.64	70.70	-12	5,122	-0.23%
2023/02/06	1	69.80	0	0.00	68.80	1	5,101	0.02%
2023/02/03	2	69.85	0	0.00	69.60	2	5,106	0.04%
2023/02/02	4.1	70.21	7.2	70.08	70.30	-3.1	5,155	-0.06%
2023/02/01	1	67.50	0	0.00	68.40	1	5,177	0.02%
2023/01/30	0	0.00	1	65.00	65.50	-1	5,194	-0.02%
2023/01/13	2	63.65	2	62.65	62.40	0	5,404	0.00%
2023/01/12	2	63.45	2	63.70	63.50	0	5,475	0.00%
2023/01/11	0	0.00	2	63.70	64.00	-2	5,609	-0.04%
2023/01/10	0	0.00	0	63.50	63.40	0	5,919	0.00%
2023/01/09	2	63.20	2	63.15	63.50	0	6,065	0.00%
2023/01/06	2	63.70	2	63.20	63.70	0	6,035	0.00%
2023/01/05	1	62.50	1	62.30	61.80	0	5,979	0.00%
2023/01/04	1.1	62.97	0	0.00	62.20	1.1	5,993	0.02%
2023/01/03	5	61.70	11	61.87	62.60	-6	5,910	-0.10%
2022/12/30	0.2	58.80	0	0.00	58.60	0.2	5,788	0.00%
2022/12/28	1	58.20	14	59.30	58.20	-13	5,845	-0.22%
2022/12/27	98	61.10	84	61.05	59.80	14	5,866	0.24%
2022/12/21	1	57.00	1	56.70	56.60	0	5,854	0.00%
2022/12/20	2.3	57.37	0	0.00	56.50	2.3	5,857	0.04%
2022/12/19	11	59.52	1	59.70	59.50	10	5,850	0.17%
2022/12/16	2	61.00	0	0.00	60.50	2	5,835	0.03%
2022/12/15	1	62.70	1	63.50	62.60	0	5,786	0.00%
2022/12/14	2.1	62.90	0	0.00	62.80	2.1	5,761	0.04%
2022/12/13	1	63.00	0	0.00	62.50	1	5,747	0.02%
2022/12/12	5	62.54	1	62.90	62.60	4	5,742	0.07%
2022/12/09	0.2	63.70	0	0.00	63.70	0.2	5,724	0.00%
2022/12/08	1	63.90	3	63.97	64.00	-2	5,719	-0.03%
2022/12/07	2	66.00	2	64.55	64.30	0	5,716	0.00%
2022/12/06	2	67.20	0	0.00	66.10	2	5,696	0.04%
2022/12/05	2	68.85	2	68.50	68.20	0	5,685	0.00%
2022/12/01	1	66.50	2	67.55	68.00	-1	5,641	-0.02%
2022/11/30	1	65.60	2	65.20	65.70	-1	5,581	-0.02%
2022/11/29	2	63.85	2	64.25	64.30	0	5,610	0.00%
2022/11/28	3	64.90	2	65.15	64.90	1	5,614	0.02%
2022/11/24	1	65.80	1	66.20	66.10	0	5,615	0.00%
2022/11/23	1	64.50	1	64.60	64.30	0	5,568	0.00%
2022/11/22	3.2	64.26	2	64.65	63.60	1.2	5,568	0.02%
2022/11/18	0.2	68.20	2	69.10	67.60	-1.8	5,540	-0.03%
2022/11/17	2	68.50	0	0.00	68.30	2	5,558	0.04%
2022/11/15	10	64.24	4	65.18	67.40	6	5,320	0.11%
2022/11/11	4	76.20	5	77.52	75.00	-1	4,998	-0.02%
2022/11/10	12	75.88	11	75.08	75.00	1	4,862	0.02%
2022/11/09	209	77.12	214	77.33	76.80	-5	4,819	-0.10%	大買/大賣/
2022/11/08	1	73.50	3.2	76.03	76.50	-2.2	4,351	-0.05%
2022/11/07	2	67.50	3	69.10	69.60	-1	4,334	-0.02%
2022/11/04	4	65.95	2	66.55	66.60	2	4,277	0.05%
2022/11/03	1	67.00	1	67.30	67.00	0	4,307	0.00%
2022/11/02	2	68.00	2	68.20	67.80	0	4,309	0.00%
2022/11/01	6	68.00	3	68.40	68.00	3	4,366	0.07%
2022/10/31	7	68.69	8	68.60	68.50	-1	4,354	-0.02%
2022/10/28	0	0.00	1	67.10	67.00	-1	4,338	-0.02%
2022/10/27	2	72.55	0	0.00	72.90	2	4,307	0.05%
2022/10/26	1	68.90	1	70.20	70.00	0	4,326	0.00%
2022/10/25	1	69.60	3.1	69.47	68.60	-2.1	4,422	-0.05%
2022/10/24	1.1	73.03	0	71.00	69.50	1.1	4,469	0.03%
2022/10/21	1	71.50	0	0.00	69.90	1	4,596	0.02%
2022/10/20	0	0.00	1	72.80	74.00	-1	4,546	-0.02%
2022/10/19	9	73.74	8	74.05	74.90	1	4,500	0.02%
2022/10/18	3	73.27	2	73.15	74.00	1	4,386	0.02%
2022/10/17	1	68.70	2	68.15	70.80	-1	4,107	-0.02%
2022/10/14	0	0.00	1	62.10	65.60	-1	3,981	-0.03%
2022/10/13	1	65.20	1	65.90	60.00	0	4,016	0.00%
2022/10/07	2	68.75	3	68.70	67.90	-1	4,017	-0.02%
2022/10/06	1	68.10	1	68.20	68.00	0	4,013	0.00%
2022/10/04	2	64.20	2.1	64.26	64.80	-0.1	4,013	0.00%
2022/09/30	2	59.30	3	58.97	61.00	-1	4,083	-0.02%
2022/09/29	2	60.65	2	61.05	59.40	0	4,167	0.00%
2022/09/28	0.2	60.90	1	60.00	59.70	-0.8	4,243	-0.02%
2022/09/27	0	0.00	1.1	61.43	62.70	-1.1	4,281	-0.02%
2022/09/26	1.5	61.77	3	61.17	60.80	-1.5	4,336	-0.03%
2022/09/23	0.2	66.50	0	0.00	66.20	0.2	4,392	0.00%
2022/09/22	0.3	67.45	0	0.00	67.30	0.3	4,441	0.01%
2022/09/19	0.3	69.10	0	0.00	68.60	0.3	4,527	0.01%
2022/09/16	2	70.65	1	70.10	69.50	1	4,574	0.02%
2022/09/15	1	71.70	0	0.00	71.00	1	4,639	0.02%
2022/09/14	1	69.50	1	70.20	71.10	0	4,722	0.00%
2022/09/08	0	0.00	2	69.05	69.90	-2	4,964	-0.04%
2022/09/07	1	69.30	1	68.30	68.30	0	4,991	0.00%
2022/09/06	1	72.70	5	71.42	69.50	-4	4,993	-0.08%
2022/09/05	1	72.00	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0.1	75.20	3	76.63	76.10	-2.9	4,963	-0.06%
2022/09/01	11	75.66	0	0.00	75.10	11	4,958	0.22%
2022/08/31	0.1	75.50	1	75.30	77.00	-0.9	4,952	-0.02%
2022/08/30	1.1	75.19	1	74.90	74.90	0.1	4,964	0.00%
2022/08/29	2	74.25	1.1	74.73	74.30	0.9	4,984	0.02%
2022/08/26	3	78.27	2	78.50	77.30	1	4,987	0.02%
2022/08/25	1	78.20	5	78.34	78.10	-4	5,040	-0.08%
2022/08/24	6.1	78.64	5	78.40	78.00	1.1	5,252	0.02%
2022/08/23	2	76.50	4	76.73	76.60	-2	5,210	-0.04%
2022/08/22	4.1	78.08	23	78.81	77.80	-18.9	5,185	-0.36%
2022/08/19	140	78.50	121	78.70	77.90	19	5,145	0.37%	大買/大賣/
2022/08/18	3	78.43	9	77.69	77.80	-6	5,075	-0.12%
2022/08/17	8	75.80	5	75.96	75.10	3	4,915	0.06%
2022/08/16	5	76.92	4	76.40	76.00	1	4,912	0.02%
2022/08/15	6.1	77.51	10	77.93	78.50	-3.9	4,862	-0.08%
2022/08/12	8	73.58	4	74.63	75.20	4	4,746	0.08%
2022/08/11	2.1	71.05	2	71.10	70.80	0.1	4,603	0.00%
2022/08/10	5.1	69.40	30	68.40	70.60	-24.9	4,606	-0.54%
2022/08/09	1	68.80	5	68.86	68.90	-4	4,544	-0.09%
2022/08/08	12	69.13	7	68.81	69.50	5	4,547	0.11%
2022/08/05	2	67.25	13	67.51	67.30	-11	4,483	-0.25%
2022/08/04	6.2	65.71	6	66.23	66.70	0.2	4,484	0.00%
2022/08/03	15	67.71	5	67.80	67.70	10	4,456	0.22%
2022/08/02	4.8	68.23	0	0.00	66.60	4.8	4,450	0.11%
2022/08/01	3	70.10	7	70.66	69.90	-4	4,395	-0.09%
2022/07/29	7	74.71	4	74.35	74.10	3	4,285	0.07%
2022/07/28	10.3	78.00	3	78.07	76.60	7.3	4,233	0.17%
2022/07/27	4	95.58	13	96.26	96.70	-9	4,070	-0.22%
2022/07/26	4	96.55	1	96.70	96.20	3	4,018	0.07%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	5	102.70	0	0.00	101.50	5	4,072	0.12%
2022/07/21	3	101.00	3	102.17	102.50	0	4,139	0.00%
2022/07/20	3	100.83	5	101.50	101.00	-2	4,284	-0.05%
2022/07/19	9	96.42	13	97.27	98.60	-4	4,288	-0.09%
2022/07/18	1	94.60	1	93.50	95.60	0	4,245	0.00%
2022/07/15	2	91.80	2	91.90	92.10	0	4,259	0.00%
2022/07/14	5	89.94	6	90.23	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	2	89.65	89.30	-2	4,230	-0.05%
2022/07/12	3	87.40	1	88.00	86.60	2	4,242	0.05%
2022/07/11	1	90.00	1.1	91.06	90.00	-0.1	4,267	0.00%
2022/07/08	3	89.23	5	89.82	90.60	-2	4,246	-0.05%
2022/07/07	3	85.30	4	86.88	87.80	-1	4,192	-0.02%
2022/07/06	8	86.75	5	87.74	86.20	3	4,143	0.07%
2022/07/05	6	84.80	8	85.98	86.50	-2	4,142	-0.05%
2022/07/04	12	84.14	11	84.49	83.70	1	4,137	0.02%
2022/07/01	4.1	82.15	1	83.70	81.90	3.1	4,170	0.07%
2022/06/30	0	0.00	14	90.53	90.00	-14	4,076	-0.34%
2022/06/29	0	0.00	1	93.80	93.80	-1	4,020	-0.02%
2022/06/28	1	94.80	0	0.00	94.70	1	3,986	0.03%
2022/06/27	1	97.60	5	96.60	97.10	-4	3,975	-0.10%
2022/06/24	2	93.10	4	93.60	93.70	-2	3,952	-0.05%
2022/06/23	7	91.86	12	92.35	91.70	-5	3,908	-0.13%
2022/06/22	4	94.48	2	93.35	91.70	2	3,866	0.05%
2022/06/21	2	95.50	2	96.85	97.50	0	3,801	0.00%
2022/06/20	5	98.48	8	97.51	93.60	-3	3,775	-0.08%
2022/06/17	6	102.08	0	0.00	102.00	6	3,668	0.16%
2022/06/16	4	112.50	3.2	113.18	107.00	0.9	3,615	0.02%
2022/06/15	3	113.17	1	112.50	112.50	2	3,608	0.06%
2022/06/14	1	114.00	0	0.00	116.00	1	3,636	0.03%
2022/06/13	0	0.00	2	115.50	115.00	-2	3,650	-0.05%
2022/06/10	1.2	117.50	2	118.00	118.00	-0.8	3,665	-0.02%
2022/06/09	7	117.64	3	118.17	117.50	4	3,667	0.11%
2022/06/08	7	119.86	2	122.00	118.50	5	3,680	0.14%
2022/06/07	3	119.33	5	120.00	120.00	-2	3,688	-0.05%
2022/06/06	2	118.00	2	118.50	119.00	0	3,691	0.00%
2022/06/02	5	119.00	3	120.00	119.00	2	3,742	0.05%
2022/06/01	17	121.59	9	120.17	121.00	8	3,709	0.22%
2022/05/31	3	114.50	4	115.13	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	2	114.00	114.00	-1	3,492	-0.03%
2022/05/27	3	112.00	4	111.63	111.50	-1	3,558	-0.03%
2022/05/26	3	111.50	0	0.00	109.50	3	3,583	0.08%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	7	110.14	1	112.00	109.50	6	4,117	0.15%
2022/05/23	6	113.25	13	114.04	113.00	-7	4,198	-0.17%
2022/05/20	14	118.25	3	117.50	115.50	11	4,183	0.26%
2022/05/19	12	115.25	12	115.79	118.50	0	4,166	0.00%
2022/05/18	4	118.88	5	119.10	118.50	-1	4,147	-0.02%
2022/05/17	0	0.00	1	115.50	115.00	-1	4,103	-0.02%
2022/05/16	1	114.50	1	117.00	113.00	0	4,113	0.00%
2022/05/13	1	115.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	5	116.00	1	116.00	114.50	4	4,183	0.10%
2022/05/11	1	114.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	1	109.50	3	112.50	117.50	-2	4,182	-0.05%
2022/05/09	11	113.64	20	114.00	113.00	-9	4,171	-0.22%
2022/05/05	4	119.88	4	120.88	119.50	0	4,177	0.00%
2022/05/04	2	118.50	1	118.50	119.00	1	4,159	0.02%
2022/04/29	5	117.70	2	119.25	116.00	3	4,183	0.07%
2022/04/28	7	114.07	17	116.82	115.50	-10	4,171	-0.24%
2022/04/27	18.1	114.47	12	116.04	116.00	6.1	4,117	0.15%
2022/04/26	6.1	121.17	0.2	124.00	119.00	5.9	4,020	0.15%
2022/04/25	5	117.10	3	117.83	118.50	2	3,885	0.05%
2022/04/22	4	121.88	2	122.00	122.00	2	3,870	0.05%
2022/04/21	3	126.00	0	0.00	125.50	3	3,937	0.08%
2022/04/20	0	0.00	2	123.00	122.50	-2	3,919	-0.05%
2022/04/19	1	121.00	2	123.00	121.00	-1	4,027	-0.02%
2022/04/15	5	124.30	0	0.00	122.50	5	4,097	0.12%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	0	0.00	2	127.25	128.50	-2	4,267	-0.05%
2022/04/12	1	126.00	2	126.25	128.00	-1	4,364	-0.02%
2022/04/11	1.1	126.09	27.8	127.20	126.00	-26.7	4,512	-0.59%
2022/04/08	4	131.38	1	132.00	131.00	3	4,545	0.07%
2022/04/07	9	134.94	2	140.00	131.00	7	4,502	0.16%
2022/04/06	0.1	143.00	0	0.00	142.50	0.1	4,416	0.00%
2022/03/30	3	148.67	0	0.00	148.00	3	4,706	0.06%
2022/03/28	3	147.00	0	0.00	147.00	3	4,760	0.06%
2022/03/25	1	151.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	1	150.00	2	152.00	152.00	-1	4,901	-0.02%
2022/03/21	3	151.17	1	149.50	150.00	2	5,207	0.04%
2022/03/17	0	0.00	1	147.50	148.00	-1	5,245	-0.02%
2022/03/15	1	144.50	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	3	148.17	1	148.50	148.00	2	5,715	0.03%
2022/03/09	1	145.00	3	145.50	146.00	-2	5,782	-0.03%
2022/03/07	1	148.50	1	147.00	147.00	0	5,927	0.00%
2022/03/04	2	155.00	0	0.00	153.00	2	5,994	0.03%
2022/03/03	2	156.50	2	155.75	156.00	0	6,127	0.00%
2022/03/02	3	156.83	7	156.14	156.50	-4	6,211	-0.06%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	13	158.27	12	155.42	152.00	1	6,280	0.02%
2022/02/24	41	157.32	27	156.67	156.00	14	6,265	0.22%
2022/02/23	1	153.50	2	151.50	154.50	-1	6,083	-0.02%
2022/02/22	4	145.00	0	0.00	146.00	4	6,358	0.06%
2022/02/21	3	148.00	2	150.00	149.50	1	7,504	0.01%
2022/02/18	1	147.00	0	0.00	150.00	1	8,235	0.01%
2022/02/16	2	148.50	5	149.00	147.50	-3	8,404	-0.04%
2022/02/15	10	147.70	3	148.17	146.00	7	8,455	0.08%
2022/02/14	0	0.00	2	150.00	149.50	-2	8,475	-0.02%
2022/02/11	3.1	153.98	3	152.50	152.50	0.1	8,516	0.00%
2022/02/10	1	153.00	0	0.00	153.50	1	8,699	0.01%
2022/02/09	3	155.33	0	0.00	156.50	3	8,765	0.03%
2022/02/08	0	0.00	1	151.00	153.00	-1	8,868	-0.01%
2022/01/26	0	0.00	2	145.50	145.50	-2	8,992	-0.02%
2022/01/25	8.2	145.03	13	147.38	145.00	-4.8	9,153	-0.05%
2022/01/24	2	145.75	2	146.75	149.50	0	9,426	0.00%
2022/01/21	5	150.40	0	0.00	149.50	5	9,663	0.05%
2022/01/20	1	154.00	1	154.50	154.00	0	10,078	0.00%
2022/01/19	1	152.50	0.7	156.00	155.00	0.3	10,230	0.00%
2022/01/18	0	0.00	2	160.25	155.50	-2	10,457	-0.02%
2022/01/17	13	155.50	1	155.00	157.50	12	10,516	0.11%
2022/01/14	101	149.75	20	150.38	152.00	81	10,633	0.76%	大買/
2022/01/13	2	156.00	3	156.17	155.00	-1	11,031	-0.01%
2022/01/12	5.1	154.22	10	155.70	156.00	-5	11,081	-0.04%
2022/01/11	15	160.00	13	159.38	159.00	2	11,147	0.02%
2022/01/10	1	160.50	1	160.50	163.50	0	11,206	0.00%
2022/01/07	14.1	160.93	15	159.47	159.00	-0.9	11,373	-0.01%
2022/01/06	22.7	164.13	111	162.52	163.00	-88.3	11,458	-0.77%	大賣/
2022/01/05	15.3	168.86	18.1	167.78	167.50	-2.8	11,517	-0.02%
2022/01/04	95.1	174.05	8	174.19	172.50	87.1	11,520	0.76%
2022/01/03	36	175.96	41	174.67	176.50	-5	11,503	-0.04%
2021/12/30	7	172.00	1.1	171.95	171.50	6	11,577	0.05%
2021/12/29	2	171.50	1	171.00	171.00	1	11,897	0.01%
2021/12/28	109	172.37	5.1	171.93	171.00	103.9	12,314	0.84%	大買/鉅額交易
2021/12/27	0	167.50	10	173.00	173.00	-10	12,392	-0.08%
2021/12/24	15.3	171.05	10	173.00	167.50	5.3	12,543	0.04%
2021/12/23	5.2	171.50	0	0.00	170.50	5.2	12,641	0.04%
2021/12/22	32.2	172.16	10	174.00	171.00	22.2	12,757	0.17%
2021/12/20	37	171.95	27	174.24	170.50	10	12,865	0.08%
2021/12/17	58	170.99	0	0.00	170.00	58	12,878	0.45%
2021/12/16	8	171.06	47	172.19	173.00	-39	12,975	-0.30%
2021/12/15	10	166.00	10	169.00	167.50	0	12,895	0.00%
2021/12/14	1.5	161.17	6	161.58	160.50	-4.5	12,907	-0.03%
2021/12/13	10	166.00	0	0.00	167.00	10	12,940	0.08%
2021/12/10	22	165.02	17	167.29	165.50	5	13,087	0.04%
2021/12/09	21.5	170.65	0	0.00	169.00	21.5	13,075	0.16%
2021/12/08	1	174.00	1	176.95	173.00	0	13,121	0.00%
2021/12/07	14	175.86	14	174.57	173.00	0	13,391	0.00%
2021/12/06	2	174.00	21	173.88	172.50	-19	13,493	-0.14%
2021/12/03	2	169.25	7	170.14	170.50	-5	13,607	-0.04%
2021/12/02	23	170.20	26	167.73	166.50	-3	13,776	-0.02%
2021/12/01	2	169.50	2	169.50	169.50	0	14,020	0.00%
2021/11/30	10	167.15	1	166.50	166.00	9	14,345	0.06%
2021/11/29	0	0.00	1	161.50	163.50	-1	14,557	-0.01%
2021/11/26	4	162.88	53	164.91	162.50	-49	14,708	-0.33%
2021/11/25	2	171.50	30	169.00	168.00	-28	15,011	-0.19%
2021/11/24	2.1	167.74	67	166.72	169.00	-65	15,081	-0.43%
2021/11/23	4.1	169.74	54.2	169.11	169.00	-50.1	15,233	-0.33%
2021/11/22	4	176.38	2	176.00	176.50	2	15,337	0.01%
2021/11/19	23.1	175.60	49	172.91	172.50	-25.9	15,709	-0.17%
2021/11/18	354.1	181.66	94	176.71	173.50	260.1	15,879	1.64%	大買/鉅額交易
2021/11/17	13	166.38	37	166.49	171.50	-24	15,099	-0.16%
2021/11/16	7.1	157.13	2	158.75	156.00	5.1	14,940	0.03%
2021/11/15	7	157.43	12	158.00	156.50	-5	15,536	-0.03%
2021/11/12	3	155.33	1	156.50	155.00	2	16,770	0.01%
2021/11/11	0	0.00	3	155.17	154.50	-3	16,996	-0.02%
2021/11/10	8	152.81	2	152.50	152.50	6	17,198	0.03%
2021/11/09	8.1	156.44	5	155.70	155.50	3.1	17,489	0.02%
2021/11/08	0	0.00	6	151.17	152.00	-6	17,513	-0.03%
2021/11/05	6	148.92	5	148.60	148.50	1	17,807	0.01%
2021/11/04	3	145.00	0	0.00	144.50	3	18,007	0.02%
2021/11/03	12.1	147.70	3	148.33	148.50	9.1	18,247	0.05%
2021/11/02	3	144.33	0	0.00	144.00	3	18,473	0.02%
2021/11/01	4.2	152.40	5	152.30	150.00	-0.8	18,641	0.00%
2021/10/29	13	162.73	6	164.08	160.00	7	18,846	0.04%
2021/10/28	19	167.26	13	164.38	164.00	6	19,154	0.03%
2021/10/27	1	156.00	4	156.88	158.50	-3	19,858	-0.02%
2021/10/26	8	154.88	15.1	154.74	152.50	-7.1	20,775	-0.03%
2021/10/25	2	147.50	1	146.50	149.00	1	21,535	0.00%
2021/10/22	3	149.83	5	148.90	148.00	-2	22,191	-0.01%
2021/10/21	19	153.21	15	154.50	151.00	4	22,793	0.02%
2021/10/20	2	146.50	2	146.50	147.00	0	23,424	0.00%
2021/10/19	8	145.56	6	146.17	145.50	2	24,926	0.01%
2021/10/15	4	141.00	1	142.00	141.00	3	25,649	0.01%
2021/10/14	2	136.25	2	137.75	139.00	0	25,598	0.00%
2021/10/13	0	0.00	1	134.00	134.00	-1	25,541	0.00%
2021/10/12	1	139.00	12	140.50	139.00	-11	25,547	-0.04%
2021/10/08	3	149.17	2	147.00	145.00	1	25,639	0.00%
2021/10/07	2	147.75	8.3	146.95	147.00	-6.3	25,668	-0.02%
2021/10/06	15	145.13	8	146.44	140.00	7	25,703	0.03%
2021/10/05	10	147.15	29	149.43	150.50	-19	25,490	-0.07%
2021/10/04	6	146.50	6	142.33	139.50	0	25,173	0.00%
2021/10/01	19	151.63	4	154.25	148.50	15	25,123	0.06%
2021/09/30	2	155.50	3	153.33	155.00	-1	25,106	0.00%
2021/09/29	2	157.00	1	157.00	153.50	1	25,212	0.00%
2021/09/28	5	163.50	2	162.75	162.00	3	25,688	0.01%
2021/09/27	1	169.00	2	168.25	168.00	-1	25,883	0.00%
2021/09/24	2	163.00	3	165.83	164.00	-1	26,181	0.00%
2021/09/23	12	157.58	12	159.08	161.00	0	26,339	0.00%
2021/09/22	2	160.50	0	0.00	160.50	2	26,604	0.01%
2021/09/17	2	166.25	1	166.00	169.50	1	26,950	0.00%
2021/09/16	1	166.00	2	167.50	165.50	-1	27,110	0.00%
2021/09/15	10.2	167.60	10	168.00	165.00	0.2	27,266	0.00%
2021/09/14	2	177.00	17	177.85	176.50	-15	27,647	-0.05%
2021/09/13	21	179.52	1	181.00	175.00	20	28,072	0.07%
2021/09/10	9	183.67	16	184.41	179.00	-7	28,528	-0.02%
2021/09/09	6	176.92	15	177.40	179.50	-9	28,530	-0.03%
2021/09/08	21	173.00	85	174.56	169.00	-64	28,671	-0.22%
2021/09/07	89	176.95	25	176.80	176.50	64	29,141	0.22%
2021/09/06	21	175.00	33	174.97	174.50	-12	29,420	-0.04%
2021/09/03	24	185.29	7.3	181.79	180.50	16.7	29,785	0.06%
2021/09/02	7	189.50	2	191.75	186.00	5	30,498	0.02%
2021/09/01	15	193.70	11	194.55	195.50	4	31,476	0.01%
2021/08/31	56	195.16	57	193.23	191.50	-1	32,096	0.00%
2021/08/30	4	190.63	12	189.88	189.00	-8	32,647	-0.02%
2021/08/27	9	190.39	6	190.00	190.50	3	33,242	0.01%
2021/08/26	3.2	191.94	11	192.09	190.50	-7.8	34,115	-0.02%
2021/08/25	13.3	190.19	16	189.84	193.50	-2.7	35,424	-0.01%
2021/08/24	14.1	192.64	10	193.15	190.00	4.1	35,921	0.01%
2021/08/23	12	199.04	10	200.85	202.00	2	36,217	0.01%
2021/08/20	31	193.81	24	194.83	190.50	7	36,492	0.02%
2021/08/19	12.2	199.80	8	201.38	189.50	4.2	36,702	0.01%
2021/08/18	60.1	196.56	59	197.62	208.00	1.1	36,877	0.00%
2021/08/17	16	216.63	13	218.12	207.50	3	37,064	0.01%
2021/08/16	7	221.14	15	222.73	221.00	-8	37,988	-0.02%
2021/08/13	26	234.37	30	236.70	224.00	-4	38,240	-0.01%
2021/08/12	25	238.44	7	237.64	236.50	18	38,758	0.05%
2021/08/11	10	240.55	21	241.21	237.00	-11	39,687	-0.03%
2021/08/10	14	257.11	3	252.17	248.50	11	39,841	0.03%
2021/08/09	12	259.21	5	264.80	252.00	7	40,193	0.02%
2021/08/06	12	268.00	7	271.43	269.50	5	41,121	0.01%
2021/08/05	10	268.20	11	267.77	265.50	-1	41,868	0.00%
2021/08/04	27	275.26	9.1	275.32	274.00	17.9	42,818	0.04%
2021/08/03	22.1	285.49	85	287.42	282.50	-62.9	42,779	-0.15%
2021/08/02	62	289.52	92	290.61	280.00	-30	42,832	-0.07%
2021/07/30	29	281.22	71	281.48	276.50	-42	42,231	-0.10%
2021/07/29	85	265.69	85	261.99	275.00	0	41,722	0.00%
2021/07/28	39.1	266.99	76	271.83	261.00	-37	41,284	-0.09%
2021/07/27	26	281.25	27	282.50	290.00	-1	41,322	0.00%
2021/07/26	30	281.05	23.3	282.35	276.00	6.7	40,993	0.02%
2021/07/23	194	260.96	19	265.74	270.50	175	40,197	0.44%	大買/鉅額交易
2021/07/22	6	238.67	397	230.88	246.00	-391	39,107	-1.00%	大賣/鉅額交易
2021/07/21	302	219.31	16.4	220.45	224.00	285.6	38,837	0.74%	大買/鉅額交易
2021/07/20	2	219.00	2	214.00	214.00	0	39,098	0.00%
2021/07/19	8	226.13	11	227.95	226.00	-3	39,414	-0.01%
2021/07/16	98	221.34	9	226.67	225.50	89	39,721	0.22%
2021/07/15	17	220.26	13.2	222.86	224.50	3.8	40,297	0.01%
2021/07/14	6.2	214.10	12	214.08	215.50	-5.8	41,013	-0.01%
2021/07/13	5.2	214.52	27	215.35	210.00	-21.8	41,311	-0.05%
2021/07/12	0	0.00	15	222.33	221.00	-15	42,235	-0.04%
2021/07/09	4.1	222.39	3	226.00	220.50	1.1	43,038	0.00%
2021/07/08	5	228.70	19	226.50	225.00	-14	43,962	-0.03%
2021/07/07	18	232.86	20	230.58	224.00	-2	44,613	0.00%
2021/07/06	65.3	236.83	31	231.27	231.00	34.3	45,041	0.08%
2021/07/05	17.1	236.11	23.1	238.54	238.50	-6	45,758	-0.01%
2021/07/02	12	226.67	49	228.74	228.00	-37	45,754	-0.08%
2021/07/01	7	226.93	10	230.20	222.00	-3	45,948	-0.01%
2021/06/30	9	224.89	10	225.45	226.00	-1	46,289	0.00%
2021/06/29	6	228.08	14	227.21	219.00	-8	46,999	-0.02%
2021/06/28	7	229.21	10	229.04	233.00	-3	46,737	-0.01%
2021/06/25	10	221.20	11.2	220.00	220.00	-1.2	46,470	0.00%
2021/06/24	22	218.16	30	217.50	217.00	-8	46,369	-0.02%
2021/06/23	15	222.46	13.1	222.50	217.50	1.9	46,246	0.00%
2021/06/22	24	213.25	31.2	214.28	212.50	-7.2	45,753	-0.02%
2021/06/21	59.2	212.51	45.6	213.88	208.00	13.6	45,360	0.03%
2021/06/18	25	224.78	14	227.89	222.50	11	44,912	0.02%
2021/06/17	20.1	225.02	18	223.47	228.50	2.1	44,681	0.00%
2021/06/16	50	230.15	20	231.78	223.00	30	44,410	0.07%
2021/06/15	17	244.47	48	244.16	242.50	-31	43,982	-0.07%
2021/06/11	27	243.11	30	242.43	241.00	-3	44,896	-0.01%
2021/06/10	93	247.49	67	246.28	240.00	26	44,973	0.06%
2021/06/09	101	240.03	74	240.47	248.00	27	44,862	0.06%	大買/
2021/06/08	30	240.13	32	238.97	230.50	-2	44,752	0.00%
2021/06/07	47	228.93	46	232.10	238.00	1	44,289	0.00%
2021/06/04	22	229.11	24.3	229.02	226.50	-2.3	43,743	-0.01%
2021/06/03	46.3	223.55	58	225.18	230.00	-11.7	43,243	-0.03%
2021/06/02	104	233.20	89	228.81	216.00	15	42,269	0.04%	大買/
2021/06/01	33	228.59	25	230.30	232.50	8	40,906	0.02%
2021/05/31	39	205.37	45.1	207.05	211.50	-6.1	39,973	-0.02%
2021/05/28	19	202.61	18.9	203.84	199.50	0.1	39,364	0.00%
2021/05/27	11	197.00	10.1	198.34	200.00	0.9	39,070	0.00%
2021/05/26	31	197.82	36	198.61	192.50	-5	38,520	-0.01%
2021/05/25	37.1	200.39	32	202.33	199.50	5.1	37,898	0.01%
2021/05/24	30	180.97	47	185.90	190.00	-17	36,643	-0.05%
2021/05/21	10	172.35	10	170.95	176.00	0	35,838	0.00%
2021/05/20	49	173.78	38	174.11	169.00	11	35,635	0.03%
2021/05/19	47	171.32	41	173.44	179.00	6	35,152	0.02%
2021/05/18	16	159.44	21	161.21	163.00	-5	34,334	-0.01%
2021/05/17	10	155.20	10.8	155.07	148.50	-0.8	34,113	0.00%
2021/05/14	30.7	176.11	34	178.19	164.50	-3.3	33,842	-0.01%
2021/05/13	34	168.03	49	167.07	171.00	-15	32,760	-0.05%
2021/05/12	32	153.28	45.6	156.38	161.00	-13.6	31,940	-0.04%
2021/05/11	37	166.03	20	164.83	162.50	17	30,804	0.06%
2021/05/10	33	185.74	20	190.25	180.50	13	30,623	0.04%
2021/05/07	14	182.46	13	182.31	183.00	1	30,225	0.00%
2021/05/06	30	175.10	14	173.86	171.00	16	29,853	0.05%
2021/05/05	8	182.19	9	187.61	172.50	-1	29,380	0.00%
2021/05/04	14	176.68	56.1	181.89	191.50	-42.1	29,111	-0.14%
2021/05/03	49.3	181.80	13	193.00	179.50	36.3	28,545	0.13%
2021/04/29	1	199.00	6	199.33	199.00	-5	28,395	-0.02%
2021/04/28	26	202.13	15	202.47	201.00	11	28,586	0.04%
2021/04/27	24	201.10	13	202.15	195.50	11	28,353	0.04%
2021/04/26	12.5	196.72	14	196.86	196.50	-1.5	28,220	-0.01%
2021/04/23	11	186.55	17	186.35	193.50	-6	28,108	-0.02%
2021/04/22	18	181.92	46	183.32	176.00	-28	28,446	-0.10%
2021/04/21	38	180.71	31.1	176.12	179.00	6.9	28,387	0.02%
2021/04/20	46.3	193.91	32	198.50	182.00	14.3	27,900	0.05%
2021/04/19	21	202.10	21.2	201.61	198.50	-0.2	27,235	0.00%
2021/04/16	73.1	229.86	53	229.14	220.50	20.1	27,122	0.07%
2021/04/15	10	209.40	21.1	209.41	220.00	-11.1	26,314	-0.04%
2021/04/14	38	202.00	38	202.34	200.00	0	25,679	0.00%
2021/04/13	29	212.60	41	213.72	202.50	-12	24,924	-0.05%
2021/04/12	38	208.53	14.1	207.21	202.50	23.9	24,342	0.10%
2021/04/09	43	237.15	24	234.60	225.00	19	23,930	0.08%
2021/04/08	17	225.79	23	232.87	236.50	-6	23,464	-0.03%
2021/04/07	11	216.91	29	214.67	215.00	-18	23,107	-0.08%
2021/04/06	29	214.26	16	215.09	218.50	13	22,891	0.06%
2021/04/01	47.1	189.06	39	190.09	199.00	8.1	22,675	0.04%
2021/03/31	4	184.75	2	182.00	181.00	2	22,011	0.01%
2021/03/30	1	188.00	1	171.00	183.50	0	22,479	0.00%
2021/03/29	3	170.00	1.1	170.19	174.00	2	22,643	0.01%
2021/03/26	4	151.00	5	158.00	158.50	-1	23,226	0.00%
2021/03/25	2	146.00	0	0.00	144.50	2	23,434	0.01%
2021/03/24	2	155.00	1	151.00	148.00	1	23,608	0.00%
2021/03/23	0	0.00	1	154.00	152.00	-1	23,801	0.00%
2021/03/22	4	157.88	4.1	156.22	154.00	-0.1	24,108	0.00%
2021/03/19	3	154.50	4.7	156.17	159.00	-1.7	24,041	-0.01%
2021/03/18	2	147.75	17.1	146.39	152.50	-15.1	23,912	-0.06%
2021/03/17	37.2	144.16	35.2	140.87	139.00	2	23,843	0.01%
2021/03/16	32.3	143.52	64	146.27	148.50	-31.7	22,616	-0.14%
2021/03/15	16.1	130.08	16	132.13	135.00	0.1	21,961	0.00%
2021/03/12	45.1	117.50	45.1	119.89	123.00	0	21,016	0.00%
2021/03/11	8	109.25	17.5	108.49	112.00	-9.5	19,953	-0.05%
2021/03/10	31	102.79	16.2	102.90	102.00	14.8	19,630	0.08%
2021/03/09	7	97.76	8	96.89	100.00	-1	19,296	-0.01%
2021/03/08	3	98.03	4	100.35	96.10	-1	19,365	-0.01%
2021/03/05	25.1	99.72	23	99.40	99.20	2.1	19,397	0.01%
2021/03/04	24	102.31	4	102.00	101.50	20	19,409	0.10%
2021/03/03	6	101.75	3	100.67	101.00	3	19,427	0.02%
2021/03/02	7	105.79	8.2	105.71	104.50	-1.2	19,354	-0.01%
2021/02/26	3	102.67	5	100.04	99.80	-2	19,082	-0.01%
2021/02/25	13.1	108.02	14	101.14	101.00	-0.9	18,950	0.00%
2021/02/24	8	113.31	12	108.25	106.50	-4	18,832	-0.02%
2021/02/23	16	110.72	18	111.92	113.50	-2	18,669	-0.01%
2021/02/22	6	106.17	10.2	107.13	109.00	-4.2	18,470	-0.02%
2021/02/19	11	101.92	24.4	100.68	99.70	-13.4	18,188	-0.07%
2021/02/18	24.2	97.34	42.4	97.91	99.30	-18.2	17,890	-0.10%
2021/02/17	31.1	93.26	31	94.11	94.80	0.1	17,744	0.00%
2021/02/05	60	86.66	88	88.27	88.30	-28	17,606	-0.16%
2021/02/03	26	84.62	28	84.07	83.60	-2	17,453	-0.01%
2021/02/02	9	82.17	3	81.80	81.90	6	17,654	0.03%
2021/02/01	11	82.28	10	83.00	81.60	1	17,735	0.01%
2021/01/29	21	86.24	0	0.00	84.00	21	17,492	0.12%
2021/01/28	26	89.50	5	90.24	88.40	21	17,286	0.12%
2021/01/27	12	91.52	3	91.70	90.80	9	17,175	0.05%
2021/01/26	24	91.95	11	90.98	90.80	13	17,215	0.08%
2021/01/25	4	96.90	7	98.16	95.60	-3	16,996	-0.02%
2021/01/22	8	101.20	10	101.78	101.00	-2	17,006	-0.01%
2021/01/21	8.1	97.18	11	96.45	97.90	-2.9	16,945	-0.02%
2021/01/20	18	103.34	1	98.60	98.60	17	16,813	0.10%
2021/01/19	6	109.92	7	109.21	109.50	-1	16,898	-0.01%
2021/01/18	24.3	108.63	12	108.42	108.50	12.3	16,782	0.07%
2021/01/15	38	109.07	41	109.46	110.50	-3	16,420	-0.02%
2021/01/14	9.1	102.80	6	104.00	106.00	3.1	15,638	0.02%
2021/01/13	6	97.02	18	97.20	96.60	-12	15,309	-0.08%
2021/01/12	15	93.73	5	93.96	93.50	10	15,066	0.07%
2021/01/11	27	95.85	61	97.63	98.00	-34	14,830	-0.23%
2021/01/08	8	91.73	5	92.24	92.90	3	14,485	0.02%
2021/01/07	5	91.06	12.5	91.83	91.90	-7.5	14,161	-0.05%
2021/01/06	15	87.29	10	88.84	86.10	5	13,867	0.04%
2021/01/05	9	87.44	2	87.70	87.90	7	13,629	0.05%
2021/01/04	13	91.58	3	90.63	90.70	10	13,423	0.07%
2020/12/31	16	96.55	13	95.12	93.50	3	13,225	0.02%
2020/12/30	8	96.81	7	95.96	95.10	1	12,730	0.01%
2020/12/29	38	97.43	8	97.34	95.50	30	12,492	0.24%
2020/12/28	9	95.66	35	98.71	99.00	-26	12,246	-0.21%
2020/12/25	8	89.08	64	90.83	91.50	-56	11,791	-0.47%
2020/12/24	33	87.04	25	87.63	87.50	8	11,465	0.07%
2020/12/23	15	81.74	27.7	81.47	85.00	-12.7	10,799	-0.12%
2020/12/22	98	81.57	36	82.94	77.50	62	10,442	0.59%
2020/12/21	8	80.39	4.8	79.95	80.80	3.2	9,725	0.03%
2020/12/18	4	71.88	3	72.00	73.50	1	9,411	0.01%
2020/12/17	4	71.60	2	71.40	72.20	2	9,180	0.02%
2020/12/16	10	71.38	10.5	71.10	68.40	-0.5	8,966	-0.01%
2020/12/15	1	68.00	2	68.90	67.70	-1	8,530	-0.01%
2020/12/14	1	68.70	18	68.80	68.50	-17	8,452	-0.20%
2020/12/11	6	68.60	7	69.06	68.70	-1	8,405	-0.01%
2020/12/10	47	69.01	11	67.96	67.50	36	8,237	0.44%
2020/12/09	2	68.70	6	67.87	69.90	-4	8,013	-0.05%
2020/12/08	3	65.20	4	65.90	66.50	-1	7,848	-0.01%
2020/12/07	10	63.40	12	63.00	65.10	-2	7,784	-0.03%
2020/12/04	4	67.35	5	66.48	64.80	-1	7,756	-0.01%
2020/12/03	16	67.19	11	67.33	67.40	5	7,653	0.07%
2020/12/02	18	69.48	17	68.11	66.50	1	7,624	0.01%
2020/12/01	7	66.14	1	67.00	65.70	6	7,342	0.08%
2020/11/30	5	64.90	8	65.43	66.60	-3	7,166	-0.04%
2020/11/27	5	62.10	8.3	62.19	62.50	-3.3	6,971	-0.05%
2020/11/26	8	62.01	6	61.13	61.90	2	6,865	0.03%
2020/11/25	5.6	59.96	5	61.28	59.10	0.6	6,848	0.01%
2020/11/24	12	61.15	39	60.72	60.90	-27	6,805	-0.40%
2020/11/23	5	60.96	2	60.60	60.10	3	6,790	0.04%
2020/11/20	8	59.18	22	59.90	59.80	-14	6,750	-0.21%
2020/11/19	4	59.33	34.2	59.38	58.40	-30.2	6,661	-0.45%
2020/11/18	9	57.68	0	0.00	57.20	9	6,590	0.14%
2020/11/17	1	56.80	5	57.52	57.40	-4	6,694	-0.06%
2020/11/16	25.3	56.61	2	56.60	57.00	23.3	6,670	0.35%
2020/11/13	6	56.47	17.7	56.71	57.10	-11.7	6,614	-0.18%
2020/11/12	34	55.85	28.4	55.96	55.00	5.6	6,515	0.09%
2020/11/11	22	55.76	10	55.10	56.30	12	6,390	0.19%
2020/11/10	37	55.99	16.7	55.73	56.30	20.3	6,437	0.32%
2020/11/09	8	53.05	14.1	54.26	54.80	-6.1	6,022	-0.10%
2020/11/06	0	0.00	5	51.00	49.90	-5	5,797	-0.09%
2020/11/04	8	49.93	8	49.98	50.40	0	5,846	0.00%
2020/11/03	9	51.43	8	49.96	49.70	1	5,814	0.02%
2020/11/02	10.4	51.80	10	51.65	52.00	0.4	5,817	0.01%
2020/10/30	19	53.30	14	52.54	51.20	5	5,847	0.09%
2020/10/29	16	51.15	17.7	51.37	52.50	-1.7	5,939	-0.03%
2020/10/28	8	51.08	14	51.46	51.20	-6	5,850	-0.10%
2020/10/27	0	0.00	2	48.65	48.40	-2	5,502	-0.04%
2020/10/26	6	46.38	5	47.27	47.00	1	5,212	0.02%
2020/10/13	0	0.00	16	33.37	33.80	-16	5,092	-0.31%
2020/10/12	15	32.97	0	0.00	32.60	15	5,098	0.29%
2020/10/06	0	0.00	5	33.75	33.50	-5	5,610	-0.09%
2020/10/05	2	33.05	62	33.14	33.25	-60	5,803	-1.03%
2020/09/30	0	0.00	14	32.55	32.70	-14	5,976	-0.23%
2020/09/28	0	0.00	11	31.90	31.75	-11	6,419	-0.17%
2020/09/25	35	31.30	2	31.30	30.55	33	6,892	0.48%
2020/09/24	52	32.45	2	32.85	32.05	50	7,514	0.67%
2020/09/23	0	0.00	23	33.50	33.30	-23	7,630	-0.30%
2020/09/22	2	33.65	52	33.23	33.60	-50	7,661	-0.65%
2020/09/21	1	33.65	2	34.23	33.40	-1	7,659	-0.01%
2020/09/17	0	0.00	14	33.25	33.20	-14	7,920	-0.18%
2020/09/16	1	33.00	15	33.15	33.00	-14	8,187	-0.17%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/04	0	0.00	1	32.35	32.35	-1	9,142	-0.01%
2020/09/03	5	32.90	0	32.70	32.90	5	9,178	0.05%
2020/09/01	17	32.63	3	32.58	32.55	14	9,341	0.15%
2020/08/31	1	33.90	7	33.33	33.05	-6	9,520	-0.06%
2020/08/28	5	31.90	0	32.60	32.70	5	9,623	0.05%
2020/08/27	2	32.10	0	32.10	32.10	2	9,829	0.02%
2020/08/26	7	33.11	0	0.00	33.00	7	9,797	0.07%
2020/08/25	0	0.00	0	33.20	33.25	0	9,811	0.00%
2020/08/24	10	33.35	0	33.15	33.20	10	9,816	0.10%
2020/08/21	2	33.40	10	33.70	33.45	-8	9,858	-0.08%
2020/08/20	10	33.05	11	32.96	32.95	-1	9,864	-0.01%
2020/08/19	24	36.20	0	0.00	35.95	24	9,753	0.25%
2020/08/18	5	37.25	11	37.58	37.05	-6	9,735	-0.06%
2020/08/17	6	36.19	5	37.09	37.30	1	9,709	0.01%
2020/08/14	16	36.39	15	36.30	36.40	1	9,816	0.01%
2020/08/13	47	37.56	3	38.10	36.85	44	9,891	0.44%
2020/08/12	8	37.53	97	37.84	37.95	-89	9,990	-0.89%
2020/08/11	15	36.32	0	0.00	35.85	15	9,929	0.15%
2020/08/10	20	37.51	2	37.75	37.00	18	10,113	0.18%
2020/08/06	46	37.68	3	38.38	37.50	43	11,129	0.39%
2020/08/05	3	38.08	28	37.73	38.45	-25	11,261	-0.22%
2020/08/04	0	0.00	11	37.05	36.95	-11	11,444	-0.10%
2020/08/03	20	36.89	0	0.00	37.00	20	11,809	0.17%
2020/07/31	4	37.14	5	37.38	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	4	36.68	36.70	-4	12,943	-0.03%
2020/07/29	4	35.66	0	0.00	35.75	4	13,194	0.03%
2020/07/28	5	37.65	8	37.18	35.55	-3	13,258	-0.02%
2020/07/27	6.1	36.90	11	37.25	36.70	-4.9	13,268	-0.04%
2020/07/24	26	37.33	13	37.24	36.00	13	13,356	0.10%
2020/07/23	0	0.00	9	37.40	38.00	-9	13,411	-0.07%
2020/07/22	5	36.70	8	36.50	36.20	-3	13,559	-0.02%
2020/07/20	3	36.00	7	35.78	35.85	-4	13,805	-0.03%
2020/07/17	0	0.00	3	35.72	35.45	-3	13,933	-0.02%
2020/07/16	6	36.75	0	0.00	36.30	6	13,969	0.04%
2020/07/15	10	37.35	7	37.34	36.85	3	14,073	0.02%
2020/07/14	2	38.00	1	37.55	37.60	1	14,035	0.01%
2020/07/13	17	38.33	10	38.49	38.35	7	13,921	0.05%
2020/07/10	13	37.31	16	37.58	36.50	-3	13,910	-0.02%
2020/07/09	0	0.00	5	36.86	37.20	-5	13,865	-0.04%
2020/07/08	8	38.19	4	38.10	37.60	4	13,782	0.03%
2020/07/07	20	36.50	12	36.57	37.05	8	13,740	0.06%
2020/07/06	26	37.79	46	38.06	38.05	-20	13,518	-0.15%
2020/07/03	38	35.19	70	35.35	36.95	-32	13,152	-0.24%
2020/07/02	33	33.61	1	33.70	33.70	32	12,618	0.25%
2020/07/01	1	32.55	2	32.40	32.50	-1	12,526	-0.01%
2020/06/30	0	0.00	2	32.15	32.20	-2	12,521	-0.02%
2020/06/29	5	32.43	9	32.37	32.10	-4	12,586	-0.03%
2020/06/24	6	33.80	0	0.00	33.40	6	12,549	0.05%
2020/06/23	0	0.00	4	33.98	34.10	-4	12,422	-0.03%
2020/06/22	5	32.92	2	32.90	32.65	3	12,237	0.02%
2020/06/19	2	33.05	0	0.00	32.75	2	12,203	0.02%
2020/06/18	4	32.73	4	32.40	32.40	0	12,136	0.00%
2020/06/17	0	0.00	4	32.15	32.15	-4	12,097	-0.03%
2020/06/16	0	0.00	1	32.05	32.15	-1	12,131	-0.01%
2020/06/15	4	32.89	2	32.63	32.30	2	12,122	0.02%
2020/06/12	1	31.80	1	32.30	32.65	0	12,011	0.00%
2020/06/11	20	32.72	0	0.00	31.65	20	12,006	0.17%
2020/06/09	0	0.00	20	32.75	32.45	-20	12,063	-0.17%
2020/06/08	31	32.94	0	0.00	32.25	31	12,309	0.25%
2020/06/05	21	32.67	17	32.90	32.65	4	12,621	0.03%
2020/06/04	3	32.35	2	32.25	32.30	1	12,878	0.01%
2020/06/03	3	31.62	3	32.20	32.20	0	12,993	0.00%
2020/06/02	1	30.55	0	0.00	30.65	1	13,175	0.01%
2020/06/01	1	30.75	0	0.00	30.80	1	13,257	0.01%
2020/05/22	0	0.00	1	31.55	31.10	-1	13,957	-0.01%
2020/05/21	11	32.70	1	32.15	32.30	10	13,961	0.07%
2020/05/20	4	32.10	4	31.45	32.00	0	13,923	0.00%
2020/05/19	0	0.00	1	30.55	31.85	-1	13,972	-0.01%
2020/05/18	1	30.45	6	30.67	30.00	-5	13,885	-0.04%
2020/05/15	9	31.31	11	31.52	31.20	-2	14,215	-0.01%
2020/05/14	7	30.93	3	31.28	31.15	4	14,552	0.03%
2020/05/13	42	30.91	23	30.72	31.60	19	14,457	0.13%
2020/05/12	2	31.98	87	31.35	32.10	-85	13,689	-0.62%
2020/05/11	0	0.00	26	32.03	31.95	-26	13,404	-0.19%
2020/05/08	2	35.50	31	35.55	35.50	-29	13,050	-0.22%
2020/05/07	46	36.19	26	36.15	36.50	20	12,651	0.16%
2020/05/06	10	35.00	3	35.70	35.00	7	11,977	0.06%
2020/05/05	2	33.58	0	0.00	33.70	2	11,439	0.02%
2020/05/04	1	32.70	0	0.00	32.85	1	11,179	0.01%
2020/04/30	7	31.44	10	31.64	32.20	-3	11,116	-0.03%
2020/04/29	2	33.15	6	32.15	32.05	-4	11,001	-0.04%
2020/04/28	4	33.80	8	33.65	31.45	-4	10,887	-0.04%
2020/04/27	9	33.71	3	34.03	33.15	6	10,629	0.06%
2020/04/24	4	31.78	1	30.90	32.20	3	10,392	0.03%
2020/04/23	1	30.90	0	0.00	30.90	1	10,362	0.01%
2020/04/22	1	29.05	0	0.00	30.15	1	10,319	0.01%
2020/04/21	25	31.41	53	30.81	30.15	-28	10,212	-0.27%
2020/04/20	17	31.71	2	32.13	31.70	15	10,104	0.15%
2020/04/17	0	0.00	16	34.00	33.45	-16	10,046	-0.16%
2020/04/16	2	33.68	2	33.58	34.05	0	10,117	0.00%
2020/04/15	5	34.77	3	34.48	33.00	2	10,158	0.02%
2020/04/14	2	32.80	3	32.97	33.40	-1	9,868	-0.01%
2020/04/13	5	32.00	3	31.95	31.90	2	9,705	0.02%
2020/04/10	7	31.46	0	0.00	31.35	7	9,633	0.07%
2020/04/09	0	0.00	1	31.25	31.40	-1	9,501	-0.01%
2020/04/07	1	29.75	9	30.06	30.00	-8	9,309	-0.09%
2020/03/31	11	28.61	1	28.90	28.30	10	9,101	0.11%
2020/03/27	2	28.23	1	28.10	27.10	1	8,949	0.01%
2020/03/26	1	28.25	3	27.27	27.95	-2	8,942	-0.02%
2020/03/25	4	27.16	4	26.94	26.70	0	8,942	0.00%
2020/03/20	0	0.00	5	26.60	26.65	-5	8,873	-0.06%
2020/03/18	0	0.00	5	27.90	27.10	-5	8,750	-0.06%
2020/03/17	1	26.85	3	27.28	27.25	-2	8,738	-0.02%
2020/03/16	1	27.25	0	0.00	26.30	1	8,655	0.01%
2020/03/13	5	26.10	3	26.33	26.65	2	8,542	0.02%
2020/03/12	11	29.65	3	29.45	28.95	8	8,308	0.10%
2020/03/11	4	32.88	12	33.11	32.15	-8	8,032	-0.10%
2020/03/10	10	31.57	21	31.53	31.15	-11	7,669	-0.14%
2020/03/09	15	30.91	5	30.95	30.50	10	7,272	0.14%
2020/03/06	12	33.18	28	33.00	33.05	-16	7,047	-0.23%
2020/03/03	0	0.00	17	31.81	31.05	-17	6,666	-0.26%
2020/03/02	0	0.00	1	30.25	30.15	-1	6,555	-0.02%
2020/02/27	3	29.92	1	30.10	30.40	2	6,519	0.03%
2020/02/26	1	29.35	9	29.89	30.15	-8	6,680	-0.12%
2020/02/25	15	29.56	7	30.51	29.35	8	6,769	0.12%
2020/02/24	0	0.00	2	31.55	31.70	-2	6,480	-0.03%
2020/02/21	6	31.43	6	31.34	31.55	0	6,512	0.00%
2020/02/20	1	31.05	1	31.70	31.30	0	6,546	0.00%
2020/02/19	7	31.16	4	31.34	31.80	3	6,446	0.05%
2020/02/18	105	31.33	3	31.18	31.60	102	6,342	1.61%	大買/鉅額交易
2020/02/17	10	30.04	90	30.31	31.20	-80	6,005	-1.33%
2020/02/14	9	27.69	7	28.06	28.40	2	5,467	0.04%
2020/02/13	8	26.16	11	26.16	26.30	-3	5,214	-0.06%
2020/02/11	5	24.75	0	0.00	24.80	5	5,261	0.10%
2020/02/03	0	0.00	2	24.95	25.15	-2	5,465	-0.04%
2020/01/31	5	25.60	2	26.45	25.50	3	5,467	0.05%
2020/01/30	2	24.75	1	25.65	25.75	1	5,524	0.02%
2020/01/20	5	27.58	1	27.55	27.50	4	5,616	0.07%
2020/01/17	5	27.33	6	27.27	27.55	-1	5,571	-0.02%
2020/01/16	2	26.35	2	26.55	26.70	0	5,429	0.00%
2020/01/15	1	26.05	1	26.00	26.00	0	5,297	0.00%
2020/01/13	0	0.00	2	25.60	25.40	-2	5,169	-0.04%
2020/01/10	2	25.50	8	25.34	25.60	-6	5,054	-0.12%
2020/01/09	3	24.73	5	24.81	24.85	-2	4,879	-0.04%
2020/01/08	2	22.60	1	22.80	22.90	1	4,753	0.02%
2020/01/06	0	0.00	1	23.70	22.90	-1	4,749	-0.02%
2020/01/02	0	0.00	2	24.05	24.00	-2	4,685	-0.04%
2019/12/31	5	23.75	1	23.95	23.80	4	4,664	0.09%
2019/12/27	0	0.00	4	23.75	23.70	-4	4,633	-0.09%
2019/12/25	4	23.60	0	0.00	23.50	4	4,604	0.09%
2019/12/23	3	23.45	16	23.45	23.40	-13	4,582	-0.28%
2019/12/20	1	24.35	0	0.00	24.15	1	4,497	0.02%
2019/12/19	0	0.00	3	25.05	25.00	-3	4,424	-0.07%
2019/12/18	0	0.00	8	24.75	24.75	-8	4,409	-0.18%
2019/12/17	14	24.44	1	24.70	24.40	13	4,394	0.30%
2019/12/16	2	24.80	11	24.77	24.90	-9	4,326	-0.21%
2019/12/13	1	24.95	0	0.00	24.70	1	4,325	0.02%
2019/12/12	0	0.00	8	25.85	25.25	-8	4,300	-0.19%
2019/12/11	25	25.90	17	25.37	25.25	8	4,192	0.19%
2019/12/10	0	0.00	2	25.80	26.00	-2	4,130	-0.05%
2019/12/05	4	26.10	0	0.00	25.75	4	4,015	0.10%
2019/12/04	17	26.45	0	0.00	26.25	17	3,948	0.43%
2019/12/03	2	26.40	0	0.00	26.50	2	3,903	0.05%
2019/11/29	0	0.00	4	26.15	26.20	-4	3,779	-0.11%
2019/11/28	0	0.00	7	26.23	26.30	-7	3,710	-0.19%
2019/11/27	0	0.00	1	26.15	26.10	-1	3,641	-0.03%
2019/11/26	0	0.00	4	25.80	25.70	-4	3,573	-0.11%
2019/11/25	24	26.01	24	26.01	25.80	0	3,521	0.00%
2019/11/22	11	25.33	3	25.77	25.50	8	3,237	0.25%
2019/11/20	1	24.45	2	24.80	24.75	-1	2,943	-0.03%
2019/11/19	2	23.90	2	25.13	23.85	0	2,829	0.00%
2019/11/18	1	24.60	0	0.00	24.80	1	2,650	0.04%
2019/11/14	3	23.60	3	23.82	23.55	0	2,534	0.00%
2019/11/13	3	24.97	2	24.98	24.80	1	2,443	0.04%
2019/11/11	2	24.15	0	0.00	24.15	2	2,359	0.08%
2019/11/08	2	24.60	0	0.00	24.90	2	2,305	0.09%
2019/11/07	0	0.00	13	24.54	25.00	-13	2,208	-0.59%
2019/11/06	1	24.25	0	0.00	24.05	1	2,100	0.05%
2019/11/04	0	0.00	9	24.47	24.00	-9	2,008	-0.45%
2019/11/01	0	0.00	5	24.20	24.10	-5	1,906	-0.26%
2019/10/31	1	24.10	0	0.00	23.80	1	1,885	0.05%
2019/10/30	2	23.50	6	23.98	23.90	-4	1,832	-0.22%
2019/10/29	18	23.81	0	0.00	23.40	18	1,786	1.01%
2019/10/28	3	24.68	21	24.46	24.90	-18	1,648	-1.09%
2019/10/25	1	22.95	3	22.75	22.95	-2	1,460	-0.14%
2019/10/24	0	0.00	2	22.60	22.50	-2	1,461	-0.14%
2019/10/22	0	0.00	16	22.80	22.60	-16	1,511	-1.06%
2019/10/17	0	0.00	10	22.50	22.45	-10	1,509	-0.66%
2019/10/15	0	0.00	10	22.38	22.20	-10	1,518	-0.66%
2019/10/14	0	0.00	4	21.93	21.85	-4	1,489	-0.27%
2019/10/04	0	0.00	1	21.50	21.55	-1	1,550	-0.06%
2019/10/03	1	21.45	1	21.55	21.65	0	1,559	0.00%
2019/09/27	15	21.20	0	0.00	21.10	15	1,573	0.95%
2019/09/26	0	0.00	1	21.65	21.65	-1	1,575	-0.06%
2019/09/24	0	0.00	5	21.86	21.85	-5	1,616	-0.31%
2019/09/18	22	21.77	0	0.00	21.80	22	1,571	1.40%
2019/09/17	7	22.19	1	22.05	22.05	6	1,556	0.39%
2019/09/12	10	23.05	0	0.00	23.00	10	1,588	0.63%
2019/09/11	1	22.75	0	0.00	22.75	1	1,599	0.06%
2019/09/10	4	22.89	0	0.00	22.90	4	1,607	0.25%
2019/09/05	1	23.20	1	23.30	23.30	0	1,625	0.00%
2019/09/04	5	23.25	0	0.00	23.20	5	1,652	0.30%
2019/09/02	0	0.00	3	23.42	23.75	-3	1,629	-0.18%
2019/08/30	15	23.03	0	0.00	22.75	15	1,586	0.95%
2019/08/29	1	22.95	1	23.25	22.85	0	1,557	0.00%
2019/08/28	0	0.00	2	22.40	22.75	-2	1,547	-0.13%
2019/08/21	0	0.00	3	22.67	22.75	-3	1,628	-0.18%
2019/08/20	1	22.20	0	0.00	22.25	1	1,643	0.06%
2019/08/19	7	22.56	4	22.68	22.40	3	1,664	0.18%
2019/08/16	0	0.00	2	22.65	22.70	-2	1,727	-0.12%
2019/08/14	3	22.30	13	22.20	22.00	-10	1,813	-0.55%
2019/08/13	13	21.75	0	0.00	21.80	13	1,833	0.71%
2019/08/12	10	21.96	12	22.00	22.10	-2	1,854	-0.11%
2019/08/08	5	21.15	1	21.40	21.20	4	1,850	0.22%
2019/08/07	0	0.00	5	21.35	21.10	-5	1,867	-0.27%
2019/08/06	1	20.65	0	0.00	21.05	1	1,905	0.05%
2019/08/05	1	21.75	0	0.00	21.20	1	1,954	0.05%
2019/08/02	8	22.33	0	0.00	22.05	8	1,976	0.40%
2019/08/01	3	22.92	0	0.00	22.90	3	2,020	0.15%
2019/07/31	0	0.00	10	22.90	23.25	-10	2,054	-0.49%
2019/07/30	0	0.00	2	22.95	22.95	-2	2,082	-0.10%
2019/07/29	11	22.96	0	0.00	22.80	11	2,095	0.53%
2019/07/26	1	23.65	0	0.00	23.60	1	2,056	0.05%
2019/07/24	0	0.00	1	23.15	23.30	-1	2,018	-0.05%
2019/07/22	1	22.65	1	22.80	22.80	0	2,329	0.00%
2019/07/19	1	22.70	0	0.00	22.65	1	2,388	0.04%
2019/07/10	5	23.39	7	23.69	23.90	-2	2,978	-0.07%
2019/07/09	0	0.00	1	23.70	23.65	-1	2,993	-0.03%
2019/07/08	0	0.00	1	23.55	23.50	-1	3,029	-0.03%
2019/07/04	1	23.50	0	0.00	23.50	1	3,328	0.03%
2019/07/01	0	0.00	2	23.80	23.70	-2	3,454	-0.06%
2019/06/26	1	23.00	1	23.00	22.90	0	3,543	0.00%
2019/06/25	1	23.25	0	0.00	23.00	1	3,599	0.03%
2019/06/21	1	23.25	0	0.00	23.10	1	3,737	0.03%
2019/06/20	2	23.28	1	23.40	23.30	1	3,805	0.03%
2019/06/19	1	22.80	0	0.00	22.80	1	4,080	0.02%
2019/06/17	0	0.00	3	22.65	22.60	-3	4,312	-0.07%
2019/06/14	0	0.00	1	22.75	22.50	-1	4,553	-0.02%
2019/06/13	0	0.00	1	22.70	22.50	-1	4,880	-0.02%
2019/06/12	2	22.48	0	0.00	22.50	2	4,912	0.04%
2019/06/11	0	0.00	1	22.00	21.90	-1	4,886	-0.02%
2019/06/06	1	21.90	0	0.00	21.60	1	4,886	0.02%
2019/06/04	0	0.00	1	21.90	21.70	-1	4,887	-0.02%
2019/06/03	1	21.65	0	0.00	21.65	1	4,882	0.02%
2019/05/30	0	0.00	2	21.10	21.40	-2	4,900	-0.04%
2019/05/29	0	0.00	1	20.05	20.30	-1	4,876	-0.02%
2019/05/27	2	20.48	2	20.35	20.30	0	5,023	0.00%
2019/05/24	2	20.95	1	20.95	20.95	1	5,067	0.02%
2019/05/23	4	21.20	3	21.47	21.25	1	5,040	0.02%
2019/05/20	2	20.93	0	0.00	20.65	2	4,902	0.04%
2019/05/17	3	21.40	0	0.00	21.60	3	4,992	0.06%
2019/05/15	1	22.40	0	0.00	22.40	1	5,052	0.02%
2019/05/13	2	22.43	2	22.20	22.05	0	5,062	0.00%
2019/05/09	2	24.00	6	23.66	23.20	-4	5,053	-0.08%
2019/05/08	0	0.00	1	24.80	24.10	-1	5,019	-0.02%
2019/05/06	2	24.58	0	0.00	24.30	2	5,004	0.04%
2019/05/03	0	0.00	1	25.05	25.05	-1	4,991	-0.02%
2019/05/02	2	24.90	0	0.00	24.85	2	5,002	0.04%
2019/04/29	2	26.33	0	0.00	24.95	2	4,995	0.04%
2019/04/26	1	26.20	1	26.45	26.50	0	4,899	0.00%
2019/04/25	1	25.95	2	26.15	26.40	-1	4,713	-0.02%
2019/04/24	1	26.25	1	25.70	25.70	0	4,724	0.00%
2019/04/23	1	26.40	1	26.30	26.20	0	4,795	0.00%
2019/04/22	1	25.05	4	26.24	26.50	-3	4,687	-0.06%
2019/04/19	0	0.00	2	24.68	24.80	-2	4,529	-0.04%
2019/04/18	2	24.30	1	24.00	24.00	1	4,587	0.02%
2019/04/17	0	0.00	9	24.92	24.65	-9	4,558	-0.20%
2019/04/16	6	24.86	0	0.00	24.60	6	4,542	0.13%
2019/04/15	2	25.35	1	25.45	25.30	1	4,502	0.02%
2019/04/12	0	0.00	1	25.45	25.40	-1	4,497	-0.02%
2019/04/10	1	26.15	2	26.28	26.35	-1	4,474	-0.02%
2019/04/09	1	25.30	1	25.10	25.70	0	4,267	0.00%
2019/04/08	2	24.88	2	25.90	25.45	0	4,219	0.00%
2019/04/03	0	0.00	1	25.05	25.05	-1	4,227	-0.02%
2019/04/02	3	24.65	4	25.08	25.35	-1	4,248	-0.02%
2019/04/01	3	24.83	1	24.65	24.65	2	4,283	0.05%
2019/03/29	1	25.00	3	24.85	24.80	-2	4,284	-0.05%
2019/03/28	2	24.18	5	24.56	24.55	-3	4,338	-0.07%
2019/03/27	4	25.24	3	25.35	25.20	1	4,472	0.02%
2019/03/26	2	26.30	2	25.85	25.80	0	4,726	0.00%
2019/03/25	5	26.20	7	26.03	26.00	-2	4,815	-0.04%
2019/03/22	11	26.59	14	26.79	26.50	-3	4,912	-0.06%
2019/03/21	1	24.95	5	25.44	25.05	-4	4,949	-0.08%
2019/03/20	9	25.56	4	25.43	25.10	5	4,913	0.10%
2019/03/19	3	24.90	4	24.96	25.25	-1	4,776	-0.02%
2019/03/18	3	24.50	38	23.89	24.60	-35	4,557	-0.77%
2019/03/15	0	0.00	3	21.93	22.40	-3	4,322	-0.07%
2019/03/14	3	21.55	1	21.55	21.50	2	4,390	0.05%
2019/03/13	6	21.75	0	0.00	21.75	6	4,418	0.14%
2019/03/12	1	22.20	1	22.00	21.95	0	4,451	0.00%
2019/03/06	0	0.00	1	22.30	22.30	-1	4,631	-0.02%
2019/03/05	1	22.55	1	22.65	22.35	0	4,644	0.00%
2019/03/04	1	22.10	0	0.00	22.10	1	4,609	0.02%
2019/02/27	2	21.83	11	21.82	22.05	-9	4,585	-0.20%
2019/02/26	0	0.00	9	22.47	22.60	-9	4,487	-0.20%
2019/02/25	15	22.01	10	21.85	21.85	5	4,419	0.11%
2019/02/22	10	21.55	1	21.55	21.55	9	4,356	0.21%
2019/02/20	1	21.30	3	21.48	21.50	-2	4,351	-0.05%
2019/02/19	10	21.53	0	0.00	21.50	10	4,357	0.23%
2019/02/18	4	21.25	18	21.33	21.65	-14	4,349	-0.32%
2019/02/15	6	21.53	0	0.00	21.25	6	4,246	0.14%
2019/02/12	1	23.20	3	23.30	23.20	-2	4,088	-0.05%
2019/02/11	0	0.00	3	22.93	23.20	-3	4,110	-0.07%
2019/01/30	3	22.92	3	23.05	22.65	0	4,084	0.00%
2019/01/29	0	0.00	1	22.85	22.90	-1	4,035	-0.02%
2019/01/28	0	0.00	7	22.58	22.90	-7	4,025	-0.17%
2019/01/25	1	22.15	4	22.23	22.25	-3	3,993	-0.08%
2019/01/24	0	0.00	1	22.40	22.10	-1	4,006	-0.02%
2019/01/23	0	0.00	6	22.05	22.30	-6	4,006	-0.15%
2019/01/22	2	21.85	0	0.00	21.80	2	3,980	0.05%
2019/01/21	7	22.02	3	22.17	21.90	4	3,978	0.10%
2019/01/18	0	0.00	2	22.05	22.05	-2	3,976	-0.05%
2019/01/17	0	0.00	3	21.95	21.85	-3	3,997	-0.08%
2019/01/16	5	21.74	2	22.00	21.70	3	4,009	0.07%
2019/01/15	29	22.07	1	21.85	21.70	28	3,967	0.71%
2019/01/14	3	22.67	6	22.97	22.30	-3	3,834	-0.08%
2019/01/11	8	22.80	1	22.70	22.70	7	3,793	0.18%
2019/01/10	10	22.83	3	22.83	22.90	7	3,735	0.19%
2019/01/09	0	0.00	4	24.34	24.30	-4	3,626	-0.11%
2019/01/08	4	24.10	2	24.23	24.10	2	3,594	0.06%
2019/01/07	6	24.11	7	24.36	24.10	-1	3,565	-0.03%
2019/01/04	5	24.24	3	24.10	24.05	2	3,541	0.06%
2019/01/03	10	25.17	10	25.34	24.80	0	3,535	0.00%
2019/01/02	2	26.45	3	26.30	25.90	-1	3,478	-0.03%
2018/12/28	5	26.69	6	26.68	26.75	-1	3,437	-0.03%
2018/12/27	2	26.50	1	26.80	26.35	1	3,434	0.03%
2018/12/26	2	27.00	0	0.00	26.00	2	3,398	0.06%
2018/12/25	6	27.60	1	27.35	27.35	5	3,315	0.15%
2018/12/24	2	28.93	3	28.78	28.45	-1	3,268	-0.03%
2018/12/21	1	27.40	0	0.00	28.25	1	3,155	0.03%
2018/12/20	4	29.66	3	28.50	27.85	1	3,073	0.03%
2018/12/19	20	29.64	11	29.36	29.30	9	2,877	0.31%
2018/12/18	3	28.80	12	28.80	28.25	-9	2,555	-0.35%
2018/12/17	4	28.23	0	0.00	28.10	4	2,408	0.17%
2018/12/14	11	28.28	16	28.02	29.00	-5	2,227	-0.22%
2018/12/13	11	26.53	13	26.51	26.60	-2	1,878	-0.11%
2018/12/12	9	26.11	3	26.27	26.00	6	1,835	0.33%
2018/12/11	3	24.95	4	25.15	25.75	-1	1,795	-0.06%
2018/12/10	6	25.30	1	25.15	24.85	5	1,772	0.28%
2018/12/07	2	26.60	7	27.35	27.45	-5	1,673	-0.30%
2018/12/06	1	25.45	1	25.75	25.55	0	1,568	0.00%
2018/12/05	1	26.40	1	26.70	26.30	0	1,527	0.00%
2018/12/04	1	26.85	2	27.25	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	4	26.40	26.85	-4	1,576	-0.25%
2018/11/30	1	25.45	1	25.65	25.65	0	1,510	0.00%
2018/11/29	1	24.65	3	24.92	24.90	-2	1,470	-0.14%
2018/11/28	6	25.37	3	24.97	25.25	3	1,438	0.21%
2018/11/27	1	24.40	2	24.33	24.40	-1	1,422	-0.07%
2018/11/21	2	24.15	0	0.00	24.10	2	1,510	0.13%
2018/11/20	0	0.00	2	24.65	24.50	-2	1,562	-0.13%
2018/11/16	1	24.90	0	0.00	24.90	1	1,603	0.06%
2018/11/12	1	24.25	1	24.35	24.55	0	1,600	0.00%
2018/11/09	1	23.90	0	0.00	24.00	1	1,605	0.06%
2018/11/08	1	23.85	4	24.26	24.15	-3	1,619	-0.19%
2018/11/02	1	23.60	0	0.00	23.60	1	1,674	0.06%
2018/11/01	1	23.35	3	23.62	23.30	-2	1,669	-0.12%
2018/10/31	2	22.73	1	23.20	22.60	1	1,644	0.06%
2018/10/30	0	0.00	1	23.20	22.50	-1	1,639	-0.06%
2018/10/29	2	22.63	0	0.00	22.40	2	1,639	0.12%
2018/10/26	2	23.20	1	23.40	22.70	1	1,640	0.06%
2018/10/25	4	23.49	6	23.22	23.25	-2	1,618	-0.12%
2018/10/23	2	23.15	3	22.72	22.45	-1	1,559	-0.06%
2018/10/22	0	0.00	1	21.50	22.05	-1	1,545	-0.06%
2018/10/16	1	21.10	0	0.00	21.05	1	1,553	0.06%
2018/10/12	1	19.55	1	20.40	20.40	0	1,569	0.00%
2018/10/04	1	24.80	0	0.00	24.90	1	1,542	0.06%
2018/10/01	1	25.15	1	25.10	25.10	0	1,615	0.00%
2018/09/28	0	0.00	1	25.00	25.45	-1	1,625	-0.06%
2018/09/27	0	0.00	1	24.80	24.95	-1	1,622	-0.06%
2018/09/25	0	0.00	9	24.45	24.50	-9	1,689	-0.53%
2018/09/21	1	24.65	9	24.90	24.40	-8	1,710	-0.47%
2018/09/20	0	0.00	1.7	24.94	25.05	-1.7	1,684	-0.10%
2018/09/19	0	0.00	8	24.90	24.85	-8	1,678	-0.48%
2018/09/14	0	0.00	7	25.15	25.25	-7	1,704	-0.41%
2018/09/12	0	0.00	8	25.20	24.70	-8	1,729	-0.46%
2018/09/10	1	23.80	7	23.40	24.85	-6	1,741	-0.34%
2018/09/06	0	0.00	46	26.50	26.25	-46	1,668	-2.76%
2018/09/05	45	27.17	13	26.92	26.75	32	1,698	1.88%
2018/08/31	1	26.45	0	0.00	26.80	1	1,736	0.06%
2018/08/30	1	25.90	2	26.60	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	2	26.35	26.35	-2	1,819	-0.11%
2018/08/28	2	25.75	0	0.00	25.95	2	1,816	0.11%
2018/08/27	1	25.85	6	25.98	26.10	-5	1,825	-0.27%
2018/08/24	0	0.00	5	25.52	25.30	-5	1,805	-0.28%
2018/08/20	0	0.00	1	24.50	24.95	-1	1,797	-0.06%
2018/08/17	0	0.00	3	24.72	24.50	-3	1,787	-0.17%
2018/08/15	0	0.00	2	23.10	23.20	-2	1,713	-0.12%
2018/08/14	4	22.80	0	0.00	22.90	4	1,722	0.23%
2018/08/13	6	23.23	0	0.00	23.35	6	1,692	0.35%
2018/08/07	0	0.00	1	25.00	24.90	-1	1,651	-0.06%
2018/08/06	7	24.71	0	0.00	25.00	7	1,660	0.42%
2018/08/01	0	0.00	1	25.10	25.15	-1	1,682	-0.06%
2018/07/30	1	25.30	0	0.00	25.25	1	1,695	0.06%
2018/07/27	1	25.95	1	25.80	25.60	0	1,704	0.00%
2018/07/25	0	0.00	2	25.25	25.25	-2	1,728	-0.12%
2018/07/23	1	24.95	0	0.00	25.00	1	1,829	0.05%
2018/07/20	0	0.00	15	25.40	25.45	-15	1,867	-0.80%
2018/07/18	1	25.55	1	25.40	25.40	0	1,915	0.00%
2018/07/17	15	25.40	0	0.00	25.40	15	1,935	0.78%
2018/07/13	1	25.40	0	0.00	25.20	1	2,043	0.05%
2018/07/12	1	24.60	1	24.90	25.05	0	2,129	0.00%
2018/07/11	5	25.76	0	0.00	25.00	5	2,201	0.23%
2018/07/10	2	26.25	1	26.20	26.20	1	2,179	0.05%
2018/07/09	2	26.40	0	0.00	26.40	2	2,233	0.09%
2018/07/02	1	27.10	42	27.25	27.15	-41	2,785	-1.47%
2018/06/26	1	26.05	1	26.25	26.05	0	3,214	0.00%
2018/06/25	2	27.28	2	27.20	26.70	0	3,215	0.00%
2018/06/22	3	27.92	1	27.55	27.55	2	3,239	0.06%
2018/06/19	4	28.15	0	0.00	27.90	4	3,372	0.12%
2018/06/15	3	28.83	0	0.00	28.30	3	3,389	0.09%
2018/06/14	3	28.47	1	29.00	28.50	2	3,359	0.06%
2018/06/12	40	28.84	0	0.00	28.80	40	3,308	1.21%
2018/06/08	0	0.00	9	29.00	29.00	-9	3,360	-0.27%
2018/06/07	0	0.00	1	29.00	28.70	-1	3,375	-0.03%
2018/06/06	0	0.00	5	28.46	28.55	-5	3,365	-0.15%
2018/06/05	0	0.00	1	27.05	27.05	-1	3,392	-0.03%
2018/06/04	11	27.25	0	0.00	27.25	11	3,463	0.32%
2018/06/01	0	0.00	60	27.24	27.50	-60	3,592	-1.67%
2018/05/31	2	26.30	0	0.00	26.30	2	3,556	0.06%
2018/05/30	1	26.50	1	26.25	26.25	0	3,556	0.00%
2018/05/28	17	26.94	5	26.80	26.80	12	3,554	0.34%
2018/05/25	40	27.05	1	27.30	26.95	39	3,552	1.10%
2018/05/24	1	26.70	2	26.95	26.85	-1	3,553	-0.03%
2018/05/23	2	26.70	1	27.00	26.70	1	3,569	0.03%
2018/05/22	6	27.19	11	27.24	27.15	-5	3,583	-0.14%
2018/05/21	1	26.70	2	26.65	26.70	-1	3,584	-0.03%
2018/05/18	0	0.00	2	27.05	26.65	-2	3,667	-0.05%
2018/05/17	1	26.75	3	26.73	26.75	-2	3,698	-0.05%
2018/05/16	6	26.54	95	26.70	26.60	-89	3,705	-2.40%
2018/05/15	2	26.08	0	0.00	26.05	2	3,716	0.05%
2018/05/14	2	25.95	0	0.00	25.90	2	3,817	0.05%
2018/05/10	28	26.33	5	26.45	26.30	23	3,829	0.60%
2018/05/09	1	25.95	1	25.90	25.85	0	3,823	0.00%
2018/05/08	3	26.07	3	26.08	26.25	0	3,827	0.00%
2018/05/07	2	26.00	1	25.90	25.75	1	3,827	0.03%
2018/05/03	1	26.00	0	0.00	25.80	1	3,831	0.03%
2018/05/02	31	26.20	0	0.00	26.10	31	3,825	0.81%
2018/04/30	77	26.01	1	26.00	25.95	76	3,820	1.99%
2018/04/27	7	27.54	60	27.51	27.00	-53	3,783	-1.40%
2018/04/26	2	28.05	4	28.80	27.40	-2	3,796	-0.05%
2018/04/25	3	27.60	23	27.62	28.05	-20	3,770	-0.53%
2018/04/24	3	27.77	0	0.00	27.55	3	3,774	0.08%
2018/04/23	5	28.75	8	28.89	28.65	-3	3,766	-0.08%
2018/04/20	16	28.78	17	28.89	28.55	-1	3,777	-0.03%
2018/04/18	2	27.88	0	0.00	27.75	2	3,706	0.05%
2018/04/17	9	28.92	0	0.00	28.15	9	3,643	0.25%
2018/04/16	2	31.20	2	30.35	30.35	0	3,572	0.00%
2018/04/13	3	30.95	0	0.00	30.80	3	3,613	0.08%
2018/04/12	4	30.84	37	30.80	30.90	-33	3,645	-0.91%
2018/04/11	4	30.89	2	30.40	30.40	2	3,870	0.05%
2018/04/10	184	32.82	12	32.03	30.90	172	3,913	4.40%	大買/鉅額交易
2018/04/09	40	32.97	86	32.70	32.80	-46	3,788	-1.21%
2018/04/02	33	32.15	38	32.61	32.15	-5	3,569	-0.14%
2018/03/30	40	31.82	27	32.18	31.85	13	3,369	0.39%
2018/03/29	4	31.10	0	0.00	30.55	4	3,230	0.12%
2018/03/28	1	30.95	0	0.00	31.15	1	3,283	0.03%
2018/03/27	20	31.65	20	31.90	31.55	0	3,359	0.00%
2018/03/23	21	30.50	0	0.00	31.20	21	3,681	0.57%
2018/03/22	2	32.05	38	31.71	31.60	-36	3,690	-0.98%
2018/03/21	2	30.95	9	31.16	31.30	-7	3,614	-0.19%
2018/03/20	0	0.00	1	30.10	30.40	-1	3,625	-0.03%
2018/03/16	1	30.55	1	31.05	30.55	0	3,673	0.00%
2018/03/15	2	30.70	2	30.90	31.00	0	3,752	0.00%
2018/03/14	5	31.33	2	31.08	30.80	3	3,789	0.08%
2018/03/13	0	0.00	1	31.35	31.30	-1	3,722	-0.03%
2018/03/12	32	31.00	0	0.00	30.65	32	3,695	0.87%
2018/03/09	2	31.00	1	31.45	31.00	1	3,693	0.03%
2018/03/08	2	29.88	1	30.10	30.35	1	3,609	0.03%
2018/03/07	2	29.15	9	29.12	30.10	-7	3,560	-0.20%
2018/03/02	5	28.24	5	28.35	28.25	0	3,619	0.00%
2018/03/01	0	0.00	1	27.80	27.95	-1	3,644	-0.03%
2018/02/26	0	0.00	1	28.20	28.15	-1	3,745	-0.03%
2018/02/12	1	25.90	0	0.00	25.50	1	3,980	0.03%
2018/02/09	3	26.03	2	26.75	27.00	1	3,929	0.03%
2018/02/08	0	0.00	1	27.85	27.85	-1	3,953	-0.03%
2018/02/07	5	28.30	5	28.50	28.20	0	4,026	0.00%
2018/02/06	5	28.01	3	27.82	27.40	2	4,080	0.05%
2018/02/05	1	29.60	4	29.93	30.30	-3	4,101	-0.07%
2018/02/02	0	0.00	2	30.60	30.75	-2	4,186	-0.05%
2018/02/01	2	30.55	0	0.00	30.45	2	4,371	0.05%
2018/01/31	8	30.51	2	30.25	30.15	6	4,403	0.14%
2018/01/30	0	0.00	1	31.00	30.70	-1	4,441	-0.02%
2018/01/29	0	0.00	1	30.80	30.80	-1	4,457	-0.02%
2018/01/26	0	0.00	5	30.95	31.00	-5	4,473	-0.11%
2018/01/25	2	31.25	2	31.25	30.75	0	4,571	0.00%
2018/01/23	2	30.68	2	30.85	30.60	0	4,728	0.00%
2018/01/18	2	31.40	0	0.00	31.00	2	4,819	0.04%
2018/01/15	6	30.94	7	31.09	31.25	-1	4,839	-0.02%
2018/01/12	2	30.40	1	30.55	30.35	1	4,873	0.02%
2018/01/11	1	30.40	25	30.50	30.00	-24	4,895	-0.49%
2018/01/10	0	0.00	2	30.83	30.75	-2	4,931	-0.04%
2018/01/09	28	31.04	0	0.00	30.90	28	4,960	0.56%
2018/01/08	5	31.82	5	32.40	31.60	0	4,948	0.00%
2018/01/05	20	33.57	11	33.66	33.20	9	4,898	0.18%
2018/01/04	0	0.00	11	32.18	32.70	-11	4,675	-0.24%
2018/01/03	11	31.94	10	31.75	31.70	1	4,688	0.02%
2018/01/02	1	31.10	0	0.00	31.25	1	4,624	0.02%