金居 (8358)-兆豐-寶成券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.6
漲跌
▲0.2
漲幅
+0.28%
成交量
6,484張
產業
上櫃電子零組件類股
944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

金居 (8358)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	2	70.55	27	70.58	70.60	-25	7,183	-0.35%
2024/05/27	2	70.90	5	71.40	70.40	-3	7,097	-0.04%
2024/05/24	17	69.27	11	70.76	70.20	6	6,999	0.09%
2024/05/23	64	68.63	11	69.65	69.00	53	6,910	0.77%
2024/05/22	36	70.80	18	70.94	70.70	18	6,758	0.27%
2024/05/21	18	72.37	9	72.80	71.60	9	6,625	0.14%
2024/05/20	3	70.80	4	71.30	71.50	-1	6,136	-0.02%
2024/05/17	22	68.92	5	69.44	69.20	17	5,822	0.29%
2024/05/16	21	71.40	17	71.35	70.20	4	5,751	0.07%
2024/05/15	33	69.09	32	68.95	69.00	1	5,358	0.02%
2024/05/14	2	65.35	3	65.20	64.80	-1	5,009	-0.02%
2024/05/13	4	64.68	1	64.20	63.90	3	4,976	0.06%
2024/05/10	1	65.10	5	64.24	65.30	-4	4,921	-0.08%
2024/05/08	0	0.00	2	63.95	63.40	-2	4,859	-0.04%
2024/05/07	1	62.50	0	0.00	64.20	1	4,855	0.02%
2024/05/06	2	65.40	1	64.40	64.00	1	4,826	0.02%
2024/05/03	8	67.81	8	65.95	65.40	0	4,789	0.00%
2024/05/02	2	65.30	2	65.60	65.80	0	4,674	0.00%
2024/04/30	1	65.40	1	66.30	65.30	0	4,648	0.00%
2024/04/26	13	64.61	1	64.90	64.60	12	4,595	0.26%
2024/04/25	1	62.90	0	0.00	62.50	1	4,516	0.02%
2024/04/24	1	61.60	0	0.00	63.00	1	4,488	0.02%
2024/04/19	1	62.70	0	0.00	62.30	1	4,411	0.02%
2024/04/18	0	0.00	2	63.80	64.10	-2	4,358	-0.05%
2024/04/17	0	0.00	6	64.30	64.40	-6	4,311	-0.14%
2024/04/16	13	63.36	0	0.00	62.50	13	4,254	0.31%
2024/04/15	17	66.66	1	65.90	65.30	16	4,169	0.38%
2024/04/12	10	68.80	18	69.07	67.20	-8	3,954	-0.20%
2024/04/11	7	67.67	4	67.50	67.20	3	3,653	0.08%
2024/04/10	1	66.30	4.5	66.41	66.00	-3.5	3,458	-0.10%
2024/04/09	21	67.99	11	68.51	66.80	10	3,309	0.30%
2024/04/08	2	66.00	4.2	65.70	65.50	-2.2	2,837	-0.08%
2024/04/03	0	0.00	0.1	64.00	64.20	-0.1	2,583	0.00%
2024/04/02	5.3	64.70	11	64.92	64.20	-5.8	2,408	-0.24%
2024/04/01	0	0.00	3	62.47	62.70	-3	1,963	-0.15%
2024/03/29	1	59.70	0	0.00	59.50	1	1,748	0.06%
2024/03/25	0	0.00	1	58.80	58.60	-1	1,715	-0.06%
2024/03/21	1	59.20	3	59.33	59.30	-2	1,729	-0.12%
2024/03/20	3	58.90	1	58.30	59.30	2	1,740	0.11%
2024/03/08	1.1	56.62	40	57.66	56.60	-39	1,805	-2.16%
2024/03/07	2	58.45	0	0.00	58.30	2	1,794	0.11%
2024/03/06	0	0.00	33	59.47	59.20	-33	1,827	-1.81%
2024/03/01	1	59.30	0	0.00	59.10	1	1,951	0.05%
2024/02/27	2	59.25	0	0.00	59.50	2	2,005	0.10%
2024/02/26	2	59.80	0	0.00	60.10	2	2,185	0.09%
2024/02/23	7	60.39	0	0.00	59.90	7	2,196	0.32%
2024/02/22	2	60.70	0	0.00	60.70	2	2,216	0.09%
2024/02/21	6	61.60	34	61.43	61.50	-28	2,242	-1.25%
2024/02/20	3	61.57	67	62.43	61.60	-64	2,275	-2.81%
2024/02/19	90	63.21	11	63.45	62.50	79	2,263	3.49%
2024/02/16	61	62.70	8	63.90	63.50	53	2,226	2.38%
2024/02/01	1	58.50	2	59.00	59.00	-1	2,128	-0.05%
2024/01/30	0	0.00	1	59.60	59.50	-1	2,185	-0.05%
2024/01/25	1	60.00	0	0.00	59.90	1	2,295	0.04%
2024/01/12	1	58.50	0	0.00	59.10	1	2,944	0.03%
2024/01/09	2	57.90	0	0.00	57.70	2	3,155	0.06%
2024/01/08	2	58.50	0	0.00	58.40	2	3,212	0.06%
2024/01/04	0	0.00	1	59.00	58.80	-1	3,465	-0.03%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2023/12/29	1	60.50	0	0.00	60.60	1	3,957	0.03%
2023/12/26	2	60.15	0	0.00	60.20	2	4,851	0.04%
2023/12/22	1	61.00	0	0.00	60.50	1	4,908	0.02%
2023/12/20	5	60.70	0	0.00	60.70	5	4,988	0.10%
2023/12/19	1	59.90	0	0.00	59.80	1	4,993	0.02%
2023/12/18	2	60.60	1	60.40	60.40	1	5,035	0.02%
2023/12/15	4	61.90	3	61.43	61.30	1	5,077	0.02%
2023/12/14	1	62.00	4	61.88	61.50	-3	5,173	-0.06%
2023/12/13	4	61.90	6	61.77	61.80	-2	5,302	-0.04%
2023/12/12	1	61.30	3	61.57	61.20	-2	5,404	-0.04%
2023/12/11	0	0.00	7	61.20	61.90	-7	5,553	-0.13%
2023/12/08	0	0.00	1	61.90	61.80	-1	5,619	-0.02%
2023/12/07	0	0.00	1	62.60	61.60	-1	5,764	-0.02%
2023/12/06	1	62.30	0	0.00	62.50	1	5,971	0.02%
2023/12/05	1	61.30	0	0.00	61.00	1	6,066	0.02%
2023/12/04	2	62.30	13	62.13	61.80	-11	6,247	-0.18%
2023/11/30	9	62.20	0	0.00	62.20	9	7,389	0.12%
2023/11/28	2	61.20	0	0.00	61.40	2	7,723	0.03%
2023/11/27	0	0.00	1	60.30	60.00	-1	8,329	-0.01%
2023/11/24	1	60.90	0	0.00	60.80	1	8,809	0.01%
2023/11/23	3	61.87	7.1	62.84	61.50	-4.1	8,993	-0.05%
2023/11/22	0	0.00	1	60.80	60.80	-1	8,851	-0.01%
2023/11/21	1	60.70	0	0.00	60.40	1	8,887	0.01%
2023/11/20	6	60.67	0	0.00	60.80	6	8,988	0.07%
2023/11/17	1.1	59.19	0	0.00	59.10	1.1	9,095	0.01%
2023/11/15	4	59.90	0	0.00	59.30	4	9,508	0.04%
2023/11/10	4	60.80	4	60.65	60.50	0	10,560	0.00%
2023/11/09	3	60.20	1	60.70	60.60	2	10,718	0.02%
2023/11/06	0	0.00	2	61.65	62.10	-2	10,844	-0.02%
2023/11/03	1.1	60.89	0	0.00	60.50	1.1	10,857	0.01%
2023/11/01	4	59.10	1	58.70	59.00	3	10,977	0.03%
2023/10/31	23	59.68	0	0.00	58.40	23	11,027	0.21%
2023/10/30	2	61.30	0	0.00	60.90	2	11,180	0.02%
2023/10/27	6	61.03	0	0.00	60.20	6	11,313	0.05%
2023/10/26	13	61.78	1	62.20	61.10	12	11,743	0.10%
2023/10/25	1	65.00	2	65.45	65.00	-1	12,206	-0.01%
2023/10/20	4	61.78	0	0.00	63.00	4	14,815	0.03%
2023/10/18	1	67.80	4	64.23	64.00	-3	14,777	-0.02%
2023/10/17	1	67.90	1	67.20	67.20	0	14,792	0.00%
2023/10/16	2	67.65	4	67.25	67.10	-2	14,788	-0.01%
2023/10/13	2	68.10	9	68.29	68.10	-7	14,860	-0.05%
2023/10/12	11	68.58	4	69.20	68.70	7	14,865	0.05%
2023/10/11	0	0.00	6	70.10	67.20	-6	14,932	-0.04%
2023/10/06	0	0.00	1	67.70	67.50	-1	14,829	-0.01%
2023/10/05	1	68.50	1	68.70	68.10	0	14,942	0.00%
2023/10/04	5	68.52	10	68.45	68.40	-5	14,858	-0.03%
2023/10/03	4	68.05	20	68.43	68.40	-16	14,680	-0.11%
2023/10/02	3	65.00	27	65.10	66.90	-24	14,427	-0.17%
2023/09/28	4.1	62.22	2	62.10	61.80	2.1	14,264	0.01%
2023/09/27	3	61.50	0	0.00	62.00	3	14,340	0.02%
2023/09/26	7	62.21	1	63.20	61.60	6	14,382	0.04%
2023/09/25	1	63.00	3	63.30	63.10	-2	14,459	-0.01%
2023/09/22	0	0.00	6	62.82	63.20	-6	14,466	-0.04%
2023/09/21	2	61.65	12	61.93	62.50	-10	14,478	-0.07%
2023/09/20	9	61.98	7	62.63	61.70	2	14,478	0.01%
2023/09/19	7	62.67	28	63.15	62.40	-21	14,567	-0.14%
2023/09/18	9	64.71	0	0.00	64.00	9	14,654	0.06%
2023/09/15	4	67.00	4	66.95	66.60	0	15,118	0.00%
2023/09/14	30	66.44	13	66.37	66.80	17	15,209	0.11%
2023/09/13	6	65.05	3	65.53	65.00	3	15,083	0.02%
2023/09/12	4	64.80	4	65.43	65.20	0	15,044	0.00%
2023/09/11	22.1	66.45	5	65.94	65.00	17.1	14,948	0.11%
2023/09/08	15.1	68.24	14	68.62	68.40	1.1	14,761	0.01%
2023/09/07	49	69.12	70	68.31	69.00	-21	14,747	-0.14%
2023/09/06	74	70.46	77	70.37	69.80	-3	14,736	-0.02%
2023/09/05	74	71.45	82.6	71.27	70.60	-8.6	14,622	-0.06%
2023/09/04	4	68.22	5.5	68.36	68.10	-1.5	13,907	-0.01%
2023/09/01	8	67.31	10	68.55	66.30	-2	13,906	-0.01%
2023/08/31	17.1	68.71	6	68.67	68.80	11.1	14,025	0.08%
2023/08/30	15	68.17	18	68.19	68.30	-3	13,475	-0.02%
2023/08/29	54	64.82	7	65.26	66.40	47	13,009	0.36%
2023/08/28	1	63.50	0	0.00	63.40	1	12,798	0.01%
2023/08/25	2	64.20	5	64.50	64.30	-3	12,830	-0.02%
2023/08/24	9	64.73	8	64.68	64.50	1	12,777	0.01%
2023/08/23	0	0.00	2	65.00	64.60	-2	12,668	-0.02%
2023/08/22	12	65.61	8	64.83	64.50	4	12,588	0.03%
2023/08/21	5	64.64	10	65.45	65.80	-5	12,422	-0.04%
2023/08/18	1	65.60	2.1	64.39	64.20	-1.1	12,213	-0.01%
2023/08/17	10	65.30	15	64.89	65.60	-5	12,012	-0.04%
2023/08/16	34	62.96	43	63.66	64.50	-9	11,781	-0.08%
2023/08/15	46	60.01	55	60.32	61.90	-9	11,231	-0.08%
2023/08/14	1	56.30	5	56.78	56.30	-4	11,076	-0.04%
2023/08/11	5	57.74	0	0.00	57.50	5	11,048	0.05%
2023/08/10	7	58.77	2	59.40	58.10	5	11,025	0.05%
2023/08/09	1	61.00	0	0.00	60.90	1	10,926	0.01%
2023/08/08	10	62.62	5	62.10	61.90	5	10,878	0.05%
2023/08/07	10	63.60	13	63.96	64.00	-3	10,834	-0.03%
2023/08/04	4	62.10	0	0.00	62.30	4	10,768	0.04%
2023/08/02	26	64.78	26	62.88	62.70	0	10,710	0.00%
2023/08/01	1	63.80	4	64.80	63.60	-3	10,508	-0.03%
2023/07/31	48.1	65.66	77	66.68	64.50	-28.9	10,379	-0.28%
2023/07/28	17	69.74	25.1	69.75	69.60	-8.1	9,839	-0.08%
2023/07/27	13	69.01	81.4	69.67	67.50	-68.4	9,214	-0.74%
2023/07/26	52.1	69.52	26.2	68.97	65.80	26	8,371	0.31%
2023/07/25	29.1	66.05	67.1	65.62	66.80	-38	7,406	-0.51%
2023/07/24	1.3	60.39	1.1	59.90	60.80	0.3	6,496	0.00%
2023/07/21	4	61.05	2	60.90	60.80	2	6,468	0.03%
2023/07/20	20.2	61.40	22	61.61	61.60	-1.8	6,462	-0.03%
2023/07/19	19	60.08	3	60.43	59.70	16	6,335	0.25%
2023/07/18	23	61.93	10	61.99	60.80	13	6,304	0.21%
2023/07/17	6	62.18	2.4	62.60	62.00	3.6	6,244	0.06%
2023/07/14	10	62.82	0	0.00	62.00	10	6,194	0.16%
2023/07/13	31	61.56	5	61.78	61.00	26	5,970	0.44%
2023/07/12	7	60.64	8	60.06	60.20	-1	5,784	-0.02%
2023/07/11	0	0.00	3.1	57.22	57.70	-3.1	5,611	-0.06%
2023/07/10	8	56.16	2	56.00	56.00	6	5,591	0.11%
2023/07/07	18	58.11	9	57.83	57.60	9	5,553	0.16%
2023/07/06	0	0.00	77	62.39	62.40	-77	5,441	-1.42%
2023/07/05	0	0.00	19	62.59	63.00	-19	5,368	-0.35%
2023/07/04	4	62.25	4	62.65	62.40	0	5,278	0.00%
2023/07/03	1	61.50	4	62.13	62.30	-3	5,211	-0.06%
2023/06/30	0	0.00	4	61.20	61.30	-4	5,107	-0.08%
2023/06/29	0	0.00	1	60.10	60.10	-1	5,085	-0.02%
2023/06/28	10	60.67	2	60.90	60.00	8	5,085	0.16%
2023/06/27	3	61.43	3	60.77	60.60	0	5,088	0.00%
2023/06/26	12	64.50	7	64.40	63.90	5	4,952	0.10%
2023/06/21	9	64.84	14	65.04	65.00	-5	4,791	-0.10%
2023/06/20	16	62.00	0	0.00	61.20	16	4,288	0.37%
2023/06/16	0	0.00	16	60.69	60.10	-16	4,175	-0.38%
2023/06/15	11.1	60.98	5	60.96	61.10	6.1	4,216	0.14%
2023/06/14	2	61.10	0	0.00	60.80	2	4,207	0.05%
2023/06/13	1	61.70	2	61.95	61.30	-1	4,248	-0.02%
2023/06/12	11	61.51	5	61.32	61.80	6	4,180	0.14%
2023/06/09	7	62.61	12	61.84	63.30	-5	4,033	-0.12%
2023/06/08	5	60.54	4	60.30	60.80	1	3,779	0.03%
2023/06/07	20.4	60.01	8	59.60	61.60	12.4	3,720	0.33%
2023/06/06	10	60.12	3	60.67	60.00	7	3,521	0.20%
2023/06/05	10	59.40	1	58.90	58.90	9	3,214	0.28%
2023/06/02	2	57.95	0	0.00	57.80	2	3,151	0.06%
2023/06/01	4	57.05	0	0.00	57.20	4	3,163	0.13%
2023/05/31	1	57.80	1	58.30	57.50	0	3,194	0.00%
2023/05/30	0	0.00	1	57.10	56.70	-1	3,152	-0.03%
2023/05/26	2	57.30	3	56.87	56.50	-1	3,274	-0.03%
2023/05/25	5	57.10	5	57.60	57.30	0	3,341	0.00%
2023/05/23	5	56.90	1	56.90	56.80	4	3,466	0.12%
2023/05/22	2	57.45	6	57.18	57.00	-4	3,606	-0.11%
2023/05/19	4	55.18	0	0.00	55.10	4	3,623	0.11%
2023/05/18	1	55.40	0	0.00	55.20	1	3,750	0.03%
2023/05/17	0	0.00	1	53.70	53.70	-1	3,810	-0.03%
2023/05/16	1	53.20	0	0.00	53.20	1	3,850	0.03%
2023/05/15	0	0.00	10	53.20	53.80	-10	3,890	-0.26%
2023/05/12	10	53.60	4	53.55	54.10	6	4,039	0.15%
2023/05/11	4	53.10	0	0.00	53.50	4	4,113	0.10%
2023/05/10	5	54.74	5	54.60	54.70	0	4,193	0.00%
2023/05/09	8	55.59	22	54.77	54.80	-14	4,288	-0.33%
2023/05/08	14	55.86	0	0.00	55.60	14	4,446	0.31%
2023/05/02	1	55.40	1	55.00	55.20	0	5,159	0.00%
2023/04/28	0	0.00	1	55.00	54.80	-1	5,471	-0.02%
2023/04/27	1	54.10	0	0.00	53.50	1	5,628	0.02%
2023/04/24	0	0.00	1	54.90	55.70	-1	6,023	-0.02%
2023/04/21	1	56.70	0	0.00	55.20	1	6,131	0.02%
2023/04/18	1	60.80	0	0.00	60.00	1	6,886	0.01%
2023/04/11	1	60.90	0	0.00	60.60	1	7,331	0.01%
2023/03/31	0	0.00	1	60.50	60.10	-1	7,273	-0.01%
2023/03/21	0	0.00	1	59.80	60.10	-1	7,257	-0.01%
2023/03/20	1	58.60	0	0.00	58.60	1	7,338	0.01%
2023/03/16	6	57.97	5	58.50	58.50	1	7,311	0.01%
2023/03/15	0	0.00	0.1	60.90	60.00	-0.1	7,329	0.00%
2023/03/14	0	0.00	0.1	60.70	60.60	-0.1	7,398	0.00%
2023/03/13	0	0.00	10	61.09	61.90	-10	7,527	-0.13%
2023/03/09	0	0.00	1.2	64.73	63.90	-1.2	8,054	-0.01%
2023/03/08	3	64.00	1	64.50	63.90	2	8,235	0.02%
2023/03/06	0	0.00	21	64.35	64.20	-21	8,246	-0.25%
2023/03/03	5	63.50	1.1	63.61	63.50	3.9	8,274	0.05%
2023/03/02	1	63.00	1	63.60	63.20	0	8,317	0.00%
2023/03/01	6	63.23	0	0.00	62.90	6	8,563	0.07%
2023/02/24	3	63.00	0	0.00	62.80	3	8,563	0.04%
2023/02/23	6.1	63.25	0	0.00	62.80	6.1	8,536	0.07%
2023/02/22	7	63.86	1	63.80	63.80	6	8,545	0.07%
2023/02/21	11	64.17	5	64.90	64.80	6	8,565	0.07%
2023/02/20	15	64.47	7	64.63	64.60	8	8,532	0.09%
2023/02/17	1	66.50	0	0.00	66.00	1	8,545	0.01%
2023/02/16	1	66.90	2.1	66.43	67.50	-1.1	8,760	-0.01%
2023/02/10	3	64.37	2.1	65.75	64.20	0.9	9,008	0.01%
2023/02/09	0	0.00	1	67.10	67.20	-1	9,288	-0.01%
2023/02/08	1	68.50	1	68.00	67.90	0	9,373	0.00%
2023/02/07	0	0.00	12	67.79	68.00	-12	9,417	-0.13%
2023/02/06	6	66.23	0	0.00	67.00	6	9,664	0.06%
2023/02/03	8	66.30	1	66.80	66.20	7	10,133	0.07%
2023/02/02	27	67.09	6	66.50	67.00	21	10,287	0.20%
2023/02/01	17	67.75	17.2	67.87	67.40	-0.2	10,251	0.00%
2023/01/31	21	65.80	21.1	65.70	65.70	-0.1	9,979	0.00%
2023/01/30	20	65.20	27.9	64.13	65.00	-7.9	9,923	-0.08%
2023/01/17	2	60.80	7.1	60.11	59.90	-5.1	9,663	-0.05%
2023/01/16	10	59.50	7	59.37	58.90	3	9,501	0.03%
2023/01/13	25	59.20	26.2	58.80	58.10	-1.2	9,297	-0.01%
2023/01/12	2	58.95	2	58.60	58.60	0	9,133	0.00%
2023/01/11	1	58.20	2	58.65	58.40	-1	9,020	-0.01%
2023/01/10	48	58.52	45.2	59.09	58.40	2.8	8,905	0.03%
2023/01/09	47	58.65	54.1	58.39	58.70	-7.1	8,654	-0.08%
2023/01/06	31	55.65	45	57.11	57.30	-14	8,280	-0.17%
2023/01/05	12	57.18	1	57.10	55.40	11	8,005	0.14%
2023/01/04	0.2	55.20	3	56.07	57.00	-2.8	7,697	-0.04%
2022/12/27	0	0.00	1	51.80	51.00	-1	7,450	-0.01%
2022/12/26	1	51.50	1	51.40	51.50	0	7,449	0.00%
2022/12/20	0	0.00	1	51.20	51.20	-1	7,412	-0.01%
2022/12/16	3	53.80	3	54.30	54.40	0	7,359	0.00%
2022/12/15	1	55.30	1	55.20	55.30	0	7,315	0.00%
2022/12/13	1	56.70	1	55.20	53.80	0	7,264	0.00%
2022/12/12	7	55.57	7	55.13	55.50	0	7,108	0.00%
2022/12/08	0	0.00	3	54.17	54.40	-3	6,943	-0.04%
2022/12/07	1	54.30	11	52.99	53.30	-10	6,879	-0.15%
2022/12/06	9	54.70	8	55.24	54.70	1	6,762	0.01%
2022/12/05	12	56.83	4	57.05	56.30	8	6,642	0.12%
2022/12/02	9.5	58.68	3	59.00	58.40	6.5	6,480	0.10%
2022/12/01	18	56.88	14	57.09	59.00	4	6,298	0.06%
2022/11/30	0	0.00	14	53.01	54.50	-14	5,868	-0.24%
2022/11/25	7	51.64	6	52.50	51.10	1	5,600	0.02%
2022/11/24	17	52.67	15	52.60	52.90	2	5,523	0.04%
2022/11/23	6	52.65	1	52.50	52.90	5	5,432	0.09%
2022/11/22	8	51.53	8	51.45	50.90	0	5,156	0.00%
2022/11/21	3	50.77	5	51.00	50.80	-2	5,109	-0.04%
2022/11/18	4	52.25	6	51.83	51.60	-2	5,061	-0.04%
2022/11/17	4	51.78	15	52.25	51.80	-11	4,910	-0.22%
2022/11/16	15	52.23	2	52.00	52.00	13	4,802	0.27%
2022/11/15	15	52.03	13	52.25	52.30	2	4,707	0.04%
2022/11/14	15	51.35	15	50.74	51.60	0	4,510	0.00%
2022/11/11	4	48.96	1	49.55	48.55	3	4,177	0.07%
2022/11/10	1	48.75	0	0.00	48.50	1	4,045	0.02%
2022/11/09	5	49.22	3	49.40	49.60	2	3,940	0.05%
2022/11/08	2	50.75	0	0.00	49.30	2	3,814	0.05%
2022/11/07	16	50.65	18	50.77	50.50	-2	3,587	-0.06%
2022/11/04	0	0.00	10	46.85	47.60	-10	3,173	-0.32%
2022/11/03	12	46.94	4	47.34	47.65	8	3,014	0.27%
2022/11/02	24	47.07	24.3	46.96	47.10	-0.3	2,855	-0.01%
2022/11/01	19	45.06	18	46.02	46.50	1	2,519	0.04%
2022/10/31	0	0.00	1	42.65	43.60	-1	1,885	-0.05%
2022/10/28	4	39.85	2	40.15	39.65	2	1,655	0.12%
2022/10/27	7	39.16	14	39.19	39.80	-7	1,532	-0.46%
2022/10/26	1	38.45	10	38.38	37.50	-9	1,470	-0.61%
2022/10/25	2	38.45	2	38.10	38.00	0	1,311	0.00%
2022/10/24	10	37.23	4	36.80	36.90	6	1,270	0.47%
2022/10/20	9	38.27	0	0.00	38.30	9	1,313	0.69%
2022/10/17	0	0.00	1	36.10	36.40	-1	1,636	-0.06%
2022/10/14	0	0.00	0.1	36.03	36.15	-0.1	1,732	0.00%
2022/10/13	0	0.00	3	35.65	34.90	-3	1,756	-0.17%
2022/10/12	0	0.00	5	37.10	36.95	-5	1,769	-0.28%
2022/10/11	0.1	37.30	5	37.25	36.85	-5	1,839	-0.27%
2022/10/07	5	38.69	0	0.00	38.40	5	1,893	0.26%
2022/09/30	1	37.65	3	35.80	37.85	-2	2,101	-0.10%
2022/09/28	3	35.55	0	0.00	35.35	3	2,122	0.14%
2022/09/26	0	0.00	7	37.59	36.65	-7	2,167	-0.32%
2022/09/23	3	39.40	22	39.78	39.35	-19	2,180	-0.87%
2022/09/21	0	0.00	14	39.53	39.05	-14	2,253	-0.62%
2022/09/20	0	0.00	18	40.26	40.20	-18	2,257	-0.80%
2022/09/14	0	0.00	3	41.80	41.80	-3	2,381	-0.13%
2022/09/13	1	41.70	0	0.00	41.70	1	2,416	0.04%
2022/09/12	3	41.30	9	41.20	41.20	-6	2,461	-0.24%
2022/09/08	9	40.60	0	0.00	41.65	9	2,500	0.36%
2022/09/07	0	0.00	4	40.35	40.55	-4	2,505	-0.16%
2022/09/06	0	0.00	2	40.55	40.30	-2	2,502	-0.08%
2022/09/05	5	41.65	14	40.74	40.70	-9	2,499	-0.36%
2022/09/02	13	42.36	2	42.25	42.35	11	2,485	0.44%
2022/08/26	2	43.95	3	43.70	43.60	-1	2,463	-0.04%
2022/08/22	0	0.00	1	43.40	43.35	-1	2,499	-0.04%
2022/08/19	0	0.00	17	44.00	43.75	-17	2,505	-0.68%
2022/08/16	0	0.00	2	43.55	43.45	-2	2,521	-0.08%
2022/08/12	1	42.35	4	42.55	43.05	-3	2,522	-0.12%
2022/08/11	0	0.00	2	41.95	41.95	-2	2,507	-0.08%
2022/08/10	0	0.00	0.1	41.95	41.90	-0.1	2,505	0.00%
2022/08/09	6	41.50	0	0.00	41.50	6	2,516	0.24%
2022/08/05	2	41.03	0	0.00	40.80	2	2,520	0.08%
2022/08/04	12	40.13	6	40.25	40.40	6	2,527	0.24%
2022/08/03	1	40.50	0	0.00	40.45	1	2,530	0.04%
2022/08/02	2	41.23	0	0.00	40.80	2	2,548	0.08%
2022/08/01	4	42.14	0	0.00	42.15	4	2,531	0.16%
2022/07/29	5	42.55	0	0.00	42.35	5	2,530	0.20%
2022/07/27	1	43.20	20	43.10	43.70	-19	2,494	-0.76%
2022/07/26	1	43.45	2	43.88	43.15	-1	2,513	-0.04%
2022/07/25	3	45.10	3	45.38	44.80	0	2,499	0.00%
2022/07/22	12	46.53	3	47.28	46.65	9	2,492	0.36%
2022/07/21	33	44.91	17	44.93	46.65	16	2,306	0.69%
2022/07/19	10	42.33	6	41.90	41.90	4	2,255	0.18%
2022/07/18	6	42.40	2	42.40	42.35	4	2,270	0.18%
2022/07/15	1	45.70	30	46.25	46.25	-29	2,216	-1.31%
2022/07/11	1	45.00	0	0.00	44.20	1	2,063	0.05%
2022/07/04	3	44.17	0	0.00	43.85	3	1,962	0.15%
2022/06/30	1	45.65	0	0.00	45.25	1	1,909	0.05%
2022/06/27	0	0.00	6	49.55	49.90	-6	1,819	-0.33%
2022/06/24	2	47.75	2	47.75	48.20	0	1,803	0.00%
2022/06/23	2	46.95	1	46.80	47.40	1	1,794	0.06%
2022/06/22	8	48.55	0	0.00	47.85	8	1,777	0.45%
2022/06/21	1	48.95	0	0.00	50.00	1	1,735	0.06%
2022/06/15	0	55.45	0	0.00	55.10	0	1,664	0.00%
2022/06/14	0	0.00	1	55.40	55.90	-1	1,681	-0.06%
2022/06/10	0	0.00	2	56.60	57.80	-2	1,724	-0.12%
2022/06/06	1	57.50	0	0.00	57.50	1	1,766	0.06%
2022/06/01	1	58.50	1	58.20	58.30	0	1,836	0.00%
2022/05/31	0	0.00	2	58.10	57.90	-2	1,850	-0.11%
2022/05/30	2	57.00	0	0.00	58.00	2	1,871	0.11%
2022/05/26	1	54.60	0	0.00	54.10	1	1,874	0.05%
2022/05/19	0	0.00	1	55.90	56.30	-1	2,311	-0.04%
2022/05/12	2	56.65	0	0.00	55.50	2	2,249	0.09%
2022/05/05	5	61.08	3	60.70	60.60	2	2,255	0.09%
2022/04/29	1	58.50	0	0.00	58.10	1	2,305	0.04%
2022/04/28	1.3	57.86	0	0.00	58.00	1.3	2,300	0.05%
2022/04/26	0	0.00	1	60.70	59.50	-1	2,261	-0.04%
2022/04/22	2	64.90	0	0.00	64.40	2	2,228	0.09%
2022/04/21	2	66.70	0	0.00	66.40	2	2,218	0.09%
2022/04/15	1	67.70	0	0.00	67.60	1	2,295	0.04%
2022/04/14	0	0.00	1	68.20	68.00	-1	2,354	-0.04%
2022/04/12	1.2	67.87	0	0.00	68.00	1.2	2,429	0.05%
2022/04/11	1.2	68.95	0	0.00	68.60	1.2	2,456	0.05%
2022/03/29	0	0.00	2	72.40	72.30	-2	2,965	-0.07%
2022/03/25	0	0.00	2	73.60	73.00	-2	3,130	-0.06%
2022/03/21	0	0.00	3	71.40	71.40	-3	3,239	-0.09%
2022/03/17	3	70.60	0	0.00	70.90	3	3,316	0.09%
2022/03/14	20	70.30	0	0.00	70.60	20	3,381	0.59%
2022/03/10	2	71.40	0	0.00	71.30	2	3,491	0.06%
2022/03/08	0	0.00	43	70.96	70.10	-43	3,573	-1.20%
2022/03/07	1	71.00	0	71.30	70.90	1	3,618	0.03%
2022/03/04	0	0.00	1	73.34	73.30	-1	3,643	-0.03%
2022/03/03	1	74.80	2	75.10	74.50	-1	3,723	-0.03%
2022/03/01	3	74.77	0	0.00	75.40	3	3,833	0.08%
2022/02/25	16	75.69	15	75.45	75.00	1	3,886	0.03%
2022/02/24	25	75.19	5	74.40	74.20	20	4,011	0.50%
2022/02/23	1	74.00	7	74.04	74.20	-6	4,011	-0.15%
2022/02/17	0	0.00	1	71.50	70.90	-1	5,207	-0.02%
2022/02/14	1	71.00	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	72.20	0	0.00	72.00	1	6,038	0.02%
2022/02/10	0	0.00	2	74.00	73.00	-2	6,225	-0.03%
2022/02/09	2	72.40	2.1	72.01	72.20	-0.1	6,242	0.00%
2022/02/07	1	68.00	0	0.00	69.70	1	6,412	0.02%
2022/01/26	1	67.60	0	0.00	67.50	1	6,444	0.02%
2022/01/24	1	69.20	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1	71.70	1	71.00	71.50	0	6,749	0.00%
2022/01/13	1	73.50	3	72.60	73.70	-2	7,171	-0.03%
2022/01/12	8	71.96	0	0.00	72.20	8	7,299	0.11%
2022/01/07	3	73.70	2	73.80	73.50	1	7,675	0.01%
2022/01/06	3	75.07	0	0.00	75.30	3	7,663	0.04%
2022/01/05	18	76.28	0	0.00	76.10	18	7,694	0.23%
2022/01/04	1	77.50	0	0.00	77.30	1	7,696	0.01%
2021/12/28	1	79.00	6	79.17	77.60	-5	8,059	-0.06%
2021/12/24	6	78.37	0	0.00	78.40	6	8,290	0.07%
2021/12/23	5	78.30	5	78.54	78.40	0	8,387	0.00%
2021/12/22	5	76.08	5	76.18	77.10	0	8,527	0.00%
2021/12/21	2	73.90	5	74.14	75.00	-3	9,313	-0.03%
2021/12/20	5	73.44	0	0.00	73.10	5	9,674	0.05%
2021/12/17	0.2	75.20	0	0.00	74.90	0.2	9,822	0.00%
2021/12/16	2	75.20	2	75.60	75.90	0	9,836	0.00%
2021/12/15	4	75.53	15	74.91	74.80	-11	9,853	-0.11%
2021/12/14	5	76.46	4	75.10	75.20	1	9,905	0.01%
2021/12/13	0	0.00	10	74.70	75.10	-10	9,860	-0.10%
2021/12/10	2	74.45	0	0.00	74.40	2	10,038	0.02%
2021/12/09	5	75.94	3	75.70	75.20	2	10,000	0.02%
2021/12/08	4	76.55	3	77.10	76.20	1	10,010	0.01%
2021/12/07	12	76.93	3	77.07	76.60	9	10,001	0.09%
2021/12/06	7	75.89	0	0.00	76.00	7	10,060	0.07%
2021/12/03	1	76.10	2.7	76.35	76.60	-1.7	10,082	-0.02%
2021/12/02	1.2	75.50	2	75.90	75.50	-0.9	10,112	-0.01%
2021/12/01	1.4	75.32	3	75.53	75.30	-1.7	10,105	-0.02%
2021/11/30	1.2	77.43	2	76.80	76.90	-0.8	10,062	-0.01%
2021/11/29	1	74.70	1	76.20	76.30	0	10,057	0.00%
2021/11/26	18.3	77.14	3	76.47	75.90	15.3	9,995	0.15%
2021/11/25	1.2	79.42	7	79.03	78.70	-5.8	9,949	-0.06%
2021/11/24	5	78.94	1	79.60	79.70	4	9,979	0.04%
2021/11/23	30	79.52	135	79.60	78.80	-105	10,081	-1.04%	大賣/鉅額交易
2021/11/22	127	80.07	10.3	81.81	83.00	116.7	9,931	1.17%	大買/鉅額交易
2021/11/19	4	78.88	6	79.02	79.10	-2	9,795	-0.02%
2021/11/18	5.1	78.17	7	78.44	78.10	-1.9	9,812	-0.02%
2021/11/17	7	80.46	36	81.01	79.80	-29	9,727	-0.30%
2021/11/16	59.1	83.47	50	83.81	80.50	9.1	9,651	0.09%
2021/11/15	47	80.54	117.2	82.84	83.90	-70.2	8,911	-0.79%	大賣/
2021/11/12	0	0.00	54	76.04	76.30	-54	8,640	-0.62%
2021/11/11	1	76.60	0	0.00	75.40	1	8,744	0.01%
2021/11/10	7	76.20	5	76.10	76.10	2	8,994	0.02%
2021/11/09	4	75.55	5.4	76.66	77.00	-1.4	9,006	-0.02%
2021/11/05	2.2	74.19	1	74.40	74.50	1.2	8,942	0.01%
2021/11/04	4.2	76.02	7	76.26	75.20	-2.8	8,981	-0.03%
2021/11/02	2.2	76.39	1	75.60	73.80	1.1	9,260	0.01%
2021/11/01	1	76.70	16	76.71	76.90	-15	9,253	-0.16%
2021/10/29	0	0.00	1	75.20	74.70	-1	9,759	-0.01%
2021/10/28	1	73.10	0	0.00	72.60	1	10,246	0.01%
2021/10/27	2.2	74.53	1	74.60	75.40	1.2	10,312	0.01%
2021/10/26	4	75.83	10	75.25	74.70	-6	10,317	-0.06%
2021/10/25	10	75.70	26	75.52	75.70	-16	10,226	-0.16%
2021/10/22	81	73.08	82	73.93	74.20	-1	10,271	-0.01%
2021/10/21	79	74.75	6	73.53	73.10	73	10,293	0.71%
2021/10/20	117	75.83	2	74.25	74.70	115	10,274	1.12%	大買/鉅額交易
2021/10/19	2.2	74.00	5.2	74.17	74.20	-3	10,319	-0.03%
2021/10/18	4	73.23	5	73.58	74.00	-1	10,566	-0.01%
2021/10/15	23	72.49	21.4	72.77	73.40	1.7	10,569	0.02%
2021/10/14	4	67.13	1	67.00	68.20	3	10,520	0.03%
2021/10/13	2.2	66.70	2	66.50	66.50	0.2	10,558	0.00%
2021/10/12	3	69.63	0	0.00	69.10	3	10,571	0.03%
2021/10/08	0	0.00	1	71.00	71.00	-1	10,617	-0.01%
2021/10/07	1	69.90	0.2	69.80	70.20	0.8	10,683	0.01%
2021/10/06	11.5	68.52	1	69.40	67.90	10.5	11,044	0.10%
2021/10/05	8	65.06	26	63.73	67.60	-18	11,074	-0.16%
2021/10/04	3	68.03	0	0.00	66.00	3	11,062	0.03%
2021/10/01	9	72.03	0	0.00	71.10	9	10,969	0.08%
2021/09/30	3	74.53	7.2	74.82	75.40	-4.2	10,879	-0.04%
2021/09/29	14	76.70	5.2	76.79	73.90	8.8	10,816	0.08%
2021/09/28	54.4	81.87	38	82.49	80.20	16.4	10,680	0.15%
2021/09/27	4	79.43	10	79.51	79.90	-6	9,841	-0.06%
2021/09/24	0	0.00	19.9	75.29	75.70	-19.9	9,525	-0.21%
2021/09/23	1	73.00	0	0.00	73.00	1	9,417	0.01%
2021/09/22	11.2	72.45	5	71.84	71.50	6.2	9,438	0.07%
2021/09/17	2	73.35	4.2	73.59	73.50	-2.2	9,470	-0.02%
2021/09/16	1	72.10	3	72.40	72.60	-2	9,454	-0.02%
2021/09/15	4.2	71.63	15	72.17	71.50	-10.9	9,509	-0.11%
2021/09/14	0.1	71.80	0	0.00	71.50	0.1	9,469	0.00%
2021/09/13	0.3	72.30	0	0.00	71.70	0.3	9,632	0.00%
2021/09/09	19	71.92	9	72.27	72.20	10	10,071	0.10%
2021/09/08	5	70.04	4	70.00	69.60	1	10,401	0.01%
2021/09/07	9	70.12	8	70.30	70.30	1	11,177	0.01%
2021/09/06	2.1	73.27	2	73.25	71.30	0.1	11,699	0.00%
2021/09/03	2	72.20	2	72.35	72.10	0	11,964	0.00%
2021/09/02	1	74.00	1	73.80	71.90	0	12,347	0.00%
2021/09/01	0.2	74.00	0	0.00	73.70	0.2	12,590	0.00%
2021/08/31	8	72.74	0	0.00	72.80	8	12,590	0.06%
2021/08/30	14	73.73	4	73.98	73.40	10	12,648	0.08%
2021/08/27	5.2	73.75	7.7	74.04	73.70	-2.5	12,604	-0.02%
2021/08/26	3	71.27	6	71.58	71.70	-3	12,512	-0.02%
2021/08/25	3	70.07	2	69.70	70.50	1	12,632	0.01%
2021/08/24	16.5	70.78	5	70.00	70.00	11.5	12,652	0.09%
2021/08/23	6.5	70.29	5	70.86	71.50	1.5	12,669	0.01%
2021/08/20	10	69.03	6	69.22	68.20	4	12,712	0.03%
2021/08/19	6	71.36	5	70.30	69.30	1	12,867	0.01%
2021/08/18	10.2	71.16	6.2	71.78	73.90	4	12,851	0.03%
2021/08/17	20.2	74.88	6	75.17	73.80	14.2	12,837	0.11%
2021/08/16	8.1	75.48	2	75.20	74.90	6.1	12,983	0.05%
2021/08/13	17.2	82.35	3	82.43	82.90	14.2	12,988	0.11%
2021/08/12	2.2	84.02	2	84.10	84.30	0.2	13,191	0.00%
2021/08/11	30.1	84.70	2.2	84.78	84.50	27.9	13,585	0.21%
2021/08/10	8.1	84.71	13.2	85.14	85.40	-5.1	13,665	-0.04%
2021/08/09	21.6	87.56	15	85.49	84.10	6.6	13,730	0.05%
2021/08/06	1	88.50	2	88.25	88.00	-1	13,816	-0.01%
2021/08/05	8.2	87.86	8	88.59	87.30	0.2	13,821	0.00%
2021/08/04	26.4	88.94	20	88.77	89.10	6.4	14,081	0.05%
2021/08/03	19	86.45	40	86.61	87.50	-21	13,658	-0.15%
2021/08/02	7	82.09	12	83.06	83.30	-5	13,151	-0.04%
2021/07/30	4	79.70	4	79.53	79.10	0	13,152	0.00%
2021/07/28	1	76.50	2	77.90	77.80	-1	13,621	-0.01%
2021/07/27	6	82.28	8	82.03	80.00	-2	13,719	-0.01%
2021/07/26	9	81.12	7	81.27	81.20	2	13,875	0.01%
2021/07/23	2	82.95	10	83.13	82.10	-8	13,994	-0.06%
2021/07/22	10	81.24	13	81.17	81.40	-3	13,930	-0.02%
2021/07/21	33	76.89	4	77.83	75.90	29	13,746	0.21%
2021/07/20	6	77.03	5	76.60	76.90	1	13,750	0.01%
2021/07/19	1	80.10	4	80.38	80.50	-3	13,833	-0.02%
2021/07/16	31	81.83	26	81.71	81.40	5	14,247	0.04%
2021/07/15	30	82.76	28	81.25	81.70	2	14,505	0.01%
2021/07/14	34	83.59	32	82.71	82.50	2	14,695	0.01%
2021/07/13	31	85.27	46.1	86.80	83.70	-15.1	14,884	-0.10%
2021/07/12	26.1	84.23	15	83.52	83.20	11.1	14,678	0.08%
2021/07/09	3	84.13	4	84.05	84.50	-1	14,692	-0.01%
2021/07/08	7	83.79	7	85.00	83.20	0	14,792	0.00%
2021/07/07	13	83.16	1	82.70	82.80	12	14,932	0.08%
2021/07/06	5	83.76	1	82.70	83.00	4	15,022	0.03%
2021/07/05	7	85.23	3	85.13	85.10	4	15,176	0.03%
2021/07/02	7	81.39	9	81.67	82.00	-2	15,175	-0.01%
2021/07/01	0	0.00	1	83.00	80.70	-1	15,341	-0.01%
2021/06/30	11	82.30	6	81.75	81.50	5	15,632	0.03%
2021/06/29	7	83.44	3	83.10	82.80	4	15,724	0.03%
2021/06/28	2	83.45	17	83.94	84.80	-15	16,256	-0.09%
2021/06/25	9	83.23	4	83.55	82.70	5	16,444	0.03%
2021/06/24	3	85.30	1	84.00	83.50	2	16,969	0.01%
2021/06/23	8	83.99	8	84.28	84.80	0	17,087	0.00%
2021/06/22	18	82.98	15	83.30	83.00	3	17,247	0.02%
2021/06/21	9	83.58	11.1	82.83	82.40	-2.1	17,979	-0.01%
2021/06/18	10	88.01	13	88.03	87.60	-3	18,581	-0.02%
2021/06/17	21	89.60	13	89.98	88.90	8	18,730	0.04%
2021/06/16	57	90.49	44	90.12	88.90	13	18,628	0.07%
2021/06/15	15	87.19	28	87.18	86.20	-13	18,381	-0.07%
2021/06/11	5	82.60	4	82.88	82.60	1	18,677	0.01%
2021/06/10	22	80.84	9	81.47	82.50	13	18,508	0.07%
2021/06/09	31	80.20	34.3	80.50	80.30	-3.3	18,181	-0.02%
2021/06/08	4	76.85	2	76.50	77.00	2	17,994	0.01%
2021/06/07	4	77.35	6	77.23	76.40	-2	18,105	-0.01%
2021/06/04	0	0.00	1	76.20	76.20	-1	18,079	-0.01%
2021/06/03	2	76.50	6.4	76.85	76.80	-4.4	18,237	-0.02%
2021/06/02	14	77.99	8	77.03	76.10	6	18,457	0.03%
2021/06/01	7	79.86	9	79.62	79.50	-2	18,353	-0.01%
2021/05/28	8	81.28	13	81.94	80.90	-5	18,411	-0.03%
2021/05/27	8	80.91	5	80.98	81.30	3	18,468	0.02%
2021/05/26	4	78.83	6	78.87	80.00	-2	18,319	-0.01%
2021/05/25	8	80.51	3.3	81.27	78.50	4.7	18,359	0.03%
2021/05/24	12	76.88	14	77.69	78.20	-2	18,270	-0.01%
2021/05/21	15	76.67	32	75.47	75.50	-17	18,138	-0.09%
2021/05/20	30.4	75.59	7	73.77	74.00	23.4	18,249	0.13%
2021/05/19	11	75.41	52	77.13	78.60	-41	18,154	-0.23%
2021/05/18	7	70.17	9	70.94	71.80	-2	18,103	-0.01%
2021/05/17	5	70.08	4	68.55	66.50	1	18,788	0.01%
2021/05/14	3.3	70.91	3	72.17	73.80	0.3	20,041	0.00%
2021/05/13	3	66.33	5	66.36	68.10	-2	19,889	-0.01%
2021/05/12	8	66.73	5	68.80	65.70	3	19,943	0.02%
2021/05/11	5	72.38	8	71.44	70.00	-3	20,097	-0.01%
2021/05/10	7	71.29	6	71.83	71.40	1	20,196	0.00%
2021/05/07	13	72.29	11	72.17	72.10	2	20,804	0.01%
2021/05/06	5	72.32	11	73.61	73.50	-6	20,847	-0.03%
2021/05/05	7	70.56	6	71.63	70.20	1	20,768	0.00%
2021/05/04	27	68.71	9	67.67	67.30	18	21,129	0.09%
2021/05/03	38	76.38	11	75.09	74.70	27	21,321	0.13%
2021/04/29	9	81.27	17	82.80	83.00	-8	21,377	-0.04%
2021/04/28	13	82.22	20	82.06	80.00	-7	21,438	-0.03%
2021/04/27	7	82.71	13	82.45	81.80	-6	21,401	-0.03%
2021/04/26	16	82.15	12	81.19	81.10	4	21,350	0.02%
2021/04/23	18	84.57	6	84.65	82.80	12	21,429	0.06%
2021/04/22	16	87.12	55	87.43	85.20	-39	21,344	-0.18%
2021/04/21	20	83.83	40	83.98	84.30	-20	20,986	-0.10%
2021/04/20	26	81.68	21	82.36	81.30	5	20,862	0.02%
2021/04/19	10.1	78.57	17	81.07	80.10	-6.9	20,734	-0.03%
2021/04/16	19	78.78	13	78.12	77.80	6	20,537	0.03%
2021/04/15	2	75.50	5	77.64	78.00	-3	20,348	-0.01%
2021/04/14	12	73.73	54	75.33	75.30	-42	20,297	-0.21%
2021/04/13	6	74.72	7	75.51	74.00	-1	20,402	0.00%
2021/04/12	6	77.33	8	77.21	76.40	-2	20,581	-0.01%
2021/04/09	10	80.13	3	80.97	79.00	7	20,588	0.03%
2021/04/08	7	79.27	4	79.85	79.80	3	20,616	0.01%
2021/04/07	6	79.15	3	79.50	79.50	3	20,634	0.01%
2021/04/06	29	80.75	38	79.07	81.10	-9	20,773	-0.04%
2021/04/01	8	76.01	9	76.61	75.50	-1	21,171	0.00%
2021/03/31	21.3	76.03	45	75.73	75.80	-23.7	21,598	-0.11%
2021/03/30	15	73.38	11	73.08	73.10	4	22,568	0.02%
2021/03/29	10	72.98	31	72.30	72.40	-21	22,798	-0.09%
2021/03/26	2	68.95	5	69.18	69.00	-3	22,533	-0.01%
2021/03/25	28	69.76	24	68.73	68.00	4	22,491	0.02%
2021/03/24	120	70.38	113	70.86	70.20	7	22,209	0.03%	大買/大賣/
2021/03/23	205	68.96	229.1	68.84	70.80	-24.1	21,339	-0.11%	大買/大賣/
2021/03/22	77.6	65.30	83	65.76	65.30	-5.5	20,493	-0.03%
2021/03/19	3	65.07	9	64.16	63.40	-6	20,159	-0.03%
2021/03/18	26	64.20	17	64.54	63.10	9	19,809	0.05%
2021/03/17	42.5	64.22	111	63.01	64.60	-68.5	19,342	-0.35%	大賣/
2021/03/16	1	60.10	54	60.16	60.30	-53	18,592	-0.29%
2021/03/15	1	60.10	0	0.00	59.60	1	18,506	0.01%
2021/03/12	22	58.66	41	60.27	58.60	-19	18,490	-0.10%
2021/03/11	6	59.02	3	59.03	59.90	3	18,523	0.02%
2021/03/09	1	56.00	1	56.50	56.90	0	18,499	0.00%
2021/03/08	2	58.45	3	58.90	58.40	-1	18,414	-0.01%
2021/03/05	90	54.78	92	56.47	56.40	-2	18,256	-0.01%
2021/03/04	1	58.30	1	56.40	56.40	0	18,282	0.00%
2021/03/03	14	56.84	14	57.64	58.40	0	18,247	0.00%
2021/03/02	0	0.00	1	57.60	57.20	-1	18,591	-0.01%
2021/02/26	20	58.76	3	57.97	59.30	17	18,657	0.09%
2021/02/25	10	58.92	3	58.67	58.70	7	18,873	0.04%
2021/02/24	15	59.47	14	59.34	58.50	1	18,808	0.01%
2021/02/23	11	61.14	5	60.84	60.80	6	18,742	0.03%
2021/02/22	12	61.98	6	63.50	61.50	6	18,702	0.03%
2021/02/19	3	60.97	3	60.60	61.40	0	18,460	0.00%
2021/02/18	70	60.77	41	61.32	60.60	29	18,605	0.16%
2021/02/17	68	61.45	39	61.72	62.50	29	19,117	0.15%
2021/02/05	11	56.57	97	57.42	57.90	-86	18,671	-0.46%
2021/02/04	25	54.87	3	54.40	54.00	22	17,802	0.12%
2021/02/03	5	54.40	22	55.02	53.60	-17	17,791	-0.10%
2021/02/02	29	54.53	10	54.83	55.20	19	17,572	0.11%
2021/02/01	54	53.30	50	53.16	53.70	4	17,009	0.02%
2021/01/29	7	53.26	5	52.30	51.90	2	16,705	0.01%
2021/01/28	3	54.13	4	54.68	52.80	-1	15,996	-0.01%
2021/01/27	5	55.00	5	54.80	53.80	0	15,772	0.00%
2021/01/26	91	55.23	148	55.43	54.10	-57	15,546	-0.37%	大賣/
2021/01/25	7	53.60	44	53.81	54.00	-37	14,918	-0.25%
2021/01/22	12	49.65	20	51.19	52.10	-8	14,523	-0.06%
2021/01/21	56	49.33	22	49.72	50.50	34	14,213	0.24%
2021/01/20	1	46.50	2	46.80	46.90	-1	13,985	-0.01%
2021/01/19	2	48.05	0	0.00	47.95	2	13,887	0.01%
2021/01/18	5	47.36	3	48.18	48.10	2	13,843	0.01%
2021/01/15	27	50.51	2	50.25	50.10	25	13,596	0.18%
2021/01/14	13	52.05	5	52.00	52.50	8	13,422	0.06%
2021/01/13	10	52.72	28	53.16	53.20	-18	13,293	-0.14%
2021/01/12	12	50.49	2	50.20	50.40	10	13,148	0.08%
2021/01/11	170	53.23	6	52.43	52.60	164	12,997	1.26%	大買/鉅額交易
2021/01/08	14	52.31	5	52.52	52.50	9	12,869	0.07%
2021/01/07	9	52.88	16	52.59	52.60	-7	12,778	-0.05%
2021/01/06	37	52.70	7	51.79	51.40	30	12,634	0.24%
2021/01/05	28	54.63	14	54.65	53.40	14	12,302	0.11%
2021/01/04	6	52.45	1	52.90	52.70	5	11,872	0.04%
2020/12/31	116	53.36	20	53.44	53.30	96	11,712	0.82%	大買/
2020/12/30	8	53.76	19	53.27	52.90	-11	11,421	-0.10%
2020/12/29	15	54.45	4	54.55	54.60	11	11,222	0.10%
2020/12/28	145	55.15	136	55.02	55.50	9	10,862	0.08%	大買/大賣/
2020/12/25	111	52.42	99	52.71	51.80	12	10,069	0.12%	大買/
2020/12/24	38	51.07	58	52.01	51.50	-20	9,435	-0.21%
2020/12/23	3	48.37	21	48.75	48.80	-18	7,858	-0.23%
2020/12/22	9	46.07	2	45.80	44.40	7	7,373	0.09%
2020/12/21	1	44.50	3	44.62	45.10	-2	7,047	-0.03%
2020/12/17	5	43.20	0	0.00	43.25	5	6,888	0.07%
2020/12/16	2	42.30	1	42.55	42.85	1	6,903	0.01%
2020/12/15	1	42.15	2	42.05	41.90	-1	6,927	-0.01%
2020/12/14	0	0.00	1	42.35	43.15	-1	7,004	-0.01%
2020/12/11	1	42.65	2	42.38	42.50	-1	6,994	-0.01%
2020/12/10	7	43.98	8	43.68	43.30	-1	6,923	-0.01%
2020/12/09	3	44.88	1	45.30	44.70	2	6,787	0.03%
2020/12/07	2.3	45.27	2	45.83	44.85	0.3	6,676	0.00%
2020/12/04	1	45.85	5	45.85	46.20	-4	6,565	-0.06%
2020/12/03	6	45.60	2	45.40	45.20	4	6,440	0.06%
2020/12/02	5	45.70	6	45.31	45.50	-1	6,364	-0.02%
2020/12/01	2	44.50	5	44.80	44.95	-3	6,252	-0.05%
2020/11/30	3.3	46.16	4	46.09	45.85	-0.7	6,096	-0.01%
2020/11/27	6.1	46.18	2	46.13	46.05	4.1	5,956	0.07%
2020/11/26	11.3	46.84	6	46.65	46.50	5.3	5,867	0.09%
2020/11/25	1	45.15	5	45.15	46.00	-4	5,354	-0.07%
2020/11/24	0	0.00	2	45.45	44.45	-2	5,108	-0.04%
2020/11/23	6	44.60	0	0.00	44.40	6	4,777	0.13%
2020/11/20	3	44.85	2	45.40	44.45	1	4,694	0.02%
2020/11/19	3	44.87	5	45.20	45.20	-2	4,544	-0.04%
2020/11/18	0	0.00	35	45.07	45.00	-35	4,419	-0.79%
2020/11/17	14	44.65	1	45.60	44.50	13	4,216	0.31%
2020/11/16	47	44.98	48	44.18	44.50	-1	3,939	-0.03%
2020/11/13	0	0.00	27	42.78	42.90	-27	3,069	-0.88%
2020/11/12	8	41.53	14	41.99	41.90	-6	2,611	-0.23%
2020/11/11	1	39.20	7	40.07	40.70	-6	2,016	-0.30%
2020/11/09	0	0.00	3	38.60	38.55	-3	1,881	-0.16%
2020/11/04	3	38.70	7	38.87	38.70	-4	1,921	-0.21%
2020/11/03	0	0.00	3	38.65	38.50	-3	1,958	-0.15%
2020/11/02	0	0.00	1	38.00	38.50	-1	1,988	-0.05%
2020/10/29	1	38.00	0	0.00	38.10	1	2,038	0.05%
2020/10/26	5	38.80	14	38.75	38.70	-9	2,222	-0.41%
2020/10/23	0	0.00	6	38.15	38.20	-6	2,189	-0.27%
2020/10/22	24	38.00	1	37.90	37.90	23	2,238	1.03%
2020/10/20	4	38.65	12	38.50	38.10	-8	2,295	-0.35%
2020/10/16	10	36.90	0	0.00	36.85	10	2,296	0.44%
2020/10/08	2	37.05	5	37.40	37.05	-3	2,412	-0.12%
2020/10/07	1	37.20	0	0.00	37.25	1	2,440	0.04%
2020/10/05	5	37.18	0	0.00	37.10	5	2,534	0.20%
2020/09/25	1	37.50	0	0.00	37.05	1	2,826	0.04%
2020/09/24	1	37.85	0	0.00	37.75	1	2,872	0.03%
2020/09/22	2	38.10	0	0.00	38.20	2	2,992	0.07%
2020/09/21	6	39.27	0	0.00	38.70	6	3,083	0.19%
2020/09/18	0	0.00	10	40.58	39.30	-10	3,137	-0.32%
2020/09/17	0	0.00	106	40.61	40.60	-106	3,125	-3.39%	大賣/鉅額交易
2020/09/16	10	39.70	40	39.70	39.70	-30	3,050	-0.98%
2020/09/15	0	0.00	31	39.64	39.40	-31	3,060	-1.01%
2020/09/10	1	38.85	0	0.00	38.50	1	3,264	0.03%
2020/08/28	4	37.68	0	0.00	37.75	4	3,741	0.11%
2020/08/26	10	38.00	0	0.00	38.05	10	3,815	0.26%
2020/08/20	14	36.70	2	36.50	36.05	12	4,025	0.30%
2020/08/17	1	39.10	0	0.00	39.40	1	4,145	0.02%
2020/08/11	106	39.84	0	0.00	39.65	106	4,471	2.37%	大買/鉅額交易
2020/08/10	2	40.15	3	40.10	40.10	-1	4,604	-0.02%
2020/08/07	49	40.05	0	0.00	40.10	49	4,745	1.03%
2020/08/06	0	0.00	4	41.08	40.75	-4	4,823	-0.08%
2020/08/05	0	0.00	2	41.15	41.20	-2	5,014	-0.04%
2020/08/04	0	0.00	11	41.35	41.25	-11	5,361	-0.21%
2020/07/30	2	40.90	9	40.78	40.90	-7	5,952	-0.12%
2020/07/29	0	0.00	3	39.15	39.10	-3	6,042	-0.05%
2020/07/28	5	38.75	0	0.00	38.50	5	6,369	0.08%
2020/07/24	0	0.00	1	40.30	40.05	-1	6,856	-0.01%
2020/07/23	1	40.90	6	40.83	40.85	-5	6,857	-0.07%
2020/07/20	2	39.25	0	0.00	39.80	2	6,826	0.03%
2020/07/17	2	39.98	2	40.05	39.70	0	6,825	0.00%
2020/07/16	1	40.20	0	0.00	40.10	1	6,830	0.01%
2020/07/15	6	40.63	0	0.00	40.30	6	6,823	0.09%
2020/07/14	1	40.95	7	41.23	40.60	-6	6,846	-0.09%
2020/07/13	0	0.00	5	40.70	40.90	-5	6,834	-0.07%
2020/07/10	11	40.67	0	0.00	40.10	11	6,865	0.16%
2020/07/09	1	41.80	0	0.00	41.20	1	6,897	0.01%
2020/07/08	1	41.90	2	42.15	41.70	-1	6,989	-0.01%
2020/07/07	3	41.88	10	42.05	42.00	-7	6,965	-0.10%
2020/07/06	0	0.00	5	41.50	41.75	-5	6,931	-0.07%
2020/07/02	9	41.32	0	0.00	41.15	9	6,967	0.13%
2020/07/01	8	41.82	0	0.00	41.65	8	6,887	0.12%
2020/06/30	4	41.66	4	41.28	41.85	0	6,845	0.00%
2020/06/29	6	43.10	0	0.00	42.90	6	6,765	0.09%
2020/06/19	0	0.00	3	42.77	42.85	-3	6,669	-0.04%
2020/06/18	2	43.08	4	42.99	42.85	-2	6,667	-0.03%
2020/06/17	10	42.51	2	42.75	42.95	8	6,597	0.12%
2020/06/11	3	41.45	0	0.00	40.90	3	6,651	0.05%
2020/06/09	1	42.60	1	42.70	42.30	0	6,697	0.00%
2020/06/08	0	0.00	50	43.20	42.25	-50	6,808	-0.73%
2020/06/05	2	42.73	15	42.70	42.65	-13	6,766	-0.19%
2020/06/03	0	0.00	5	41.90	41.90	-5	6,728	-0.07%
2020/06/02	1	41.70	0	0.00	41.50	1	6,800	0.01%
2020/05/29	0	0.00	3	40.80	40.95	-3	6,863	-0.04%
2020/05/28	13	41.36	3	41.17	40.60	10	6,904	0.14%
2020/05/27	5	42.19	3	42.33	41.85	2	6,848	0.03%
2020/05/26	2	42.48	4	42.70	42.25	-2	6,841	-0.03%
2020/05/22	1	41.45	0	0.00	41.15	1	6,717	0.01%
2020/05/21	1	41.75	13	41.95	41.90	-12	6,697	-0.18%
2020/05/20	44	41.02	30	41.20	40.95	14	6,702	0.21%
2020/05/19	1	40.65	3	41.37	41.85	-2	6,669	-0.03%
2020/05/18	56	40.96	63	40.81	40.20	-7	6,592	-0.11%
2020/05/15	94	41.77	82	42.12	41.90	12	6,449	0.19%
2020/05/14	85	42.56	38	43.15	41.30	47	6,348	0.74%
2020/05/13	5	43.05	7	42.84	42.95	-2	6,213	-0.03%
2020/05/12	8	44.29	5	43.88	43.70	3	6,141	0.05%
2020/05/11	14	44.56	24	43.96	44.20	-10	5,978	-0.17%
2020/05/08	13	42.09	3	42.67	42.30	10	5,640	0.18%
2020/05/07	2	42.53	2	42.70	42.30	0	5,486	0.00%
2020/05/06	8	42.28	114	42.05	41.75	-106	5,362	-1.98%	大賣/鉅額交易
2020/05/05	3	41.15	22	41.10	40.80	-19	5,071	-0.37%
2020/05/04	19	40.39	102	41.05	41.50	-83	4,899	-1.69%	大賣/
2020/04/30	17	39.63	12	39.30	40.50	5	4,660	0.11%
2020/04/29	5	36.40	5	36.65	36.85	0	4,394	0.00%
2020/04/28	0	0.00	10	35.15	35.50	-10	4,387	-0.23%
2020/04/27	0	0.00	9	35.15	35.25	-9	4,465	-0.20%
2020/04/24	9	34.50	0	0.00	34.45	9	4,447	0.20%
2020/04/23	1	34.60	0	0.00	34.60	1	4,462	0.02%
2020/04/22	0	0.00	1	33.60	34.05	-1	4,453	-0.02%
2020/04/21	0	33.60	0	0.00	33.60	0	4,466	0.00%
2020/04/20	10	35.00	0	0.00	34.90	10	4,514	0.22%
2020/04/14	0	0.00	1	35.30	35.40	-1	4,612	-0.02%
2020/04/13	2	34.80	1	35.10	34.80	1	4,589	0.02%
2020/04/10	1	33.00	0	0.00	33.30	1	4,513	0.02%
2020/04/09	15	33.80	10	33.25	33.00	5	4,571	0.11%
2020/04/08	1	32.40	129	32.54	33.50	-128	4,574	-2.80%	大賣/鉅額交易
2020/04/07	128	31.61	1	31.55	32.90	127	4,500	2.82%	大買/鉅額交易
2020/04/06	1	30.25	0	0.00	30.50	1	4,421	0.02%
2020/03/31	0	0.00	1	30.15	29.80	-1	4,456	-0.02%
2020/03/30	5	29.30	5	30.20	30.20	0	4,472	0.00%
2020/03/27	1	30.60	3	30.75	30.20	-2	4,543	-0.04%
2020/03/24	1	28.30	0	0.00	28.25	1	4,573	0.02%
2020/03/23	0	0.00	10	27.25	27.10	-10	4,808	-0.21%
2020/03/20	0	0.00	13	28.59	28.60	-13	5,173	-0.25%
2020/03/19	15	26.48	19	26.77	26.45	-4	5,391	-0.07%
2020/03/17	3	30.00	6	29.75	29.90	-3	5,549	-0.05%
2020/03/16	32	32.02	11	32.65	31.00	21	5,561	0.38%
2020/03/13	16	30.93	0	0.00	31.95	16	5,565	0.29%
2020/03/12	3	34.87	3	35.57	34.30	0	5,506	0.00%
2020/03/09	30	38.35	4	38.61	38.00	26	5,901	0.44%
2020/03/06	6	39.81	10	39.75	39.70	-4	5,920	-0.07%
2020/03/05	1	39.15	1	38.85	39.65	0	6,003	0.00%
2020/03/03	0	0.00	6	38.55	38.30	-6	6,684	-0.09%
2020/03/02	7	36.94	0	0.00	36.25	7	6,716	0.10%
2020/02/24	5	38.80	0	0.00	39.15	5	6,759	0.07%
2020/02/21	2	38.95	0	0.00	38.95	2	6,745	0.03%
2020/02/14	2	37.70	0	0.00	38.00	2	6,672	0.03%
2020/02/13	1	38.55	0	0.00	37.70	1	6,723	0.01%
2020/02/11	10	37.70	0	0.00	37.65	10	6,756	0.15%
2020/02/06	2	37.05	0	0.00	37.10	2	7,746	0.03%
2020/02/03	0	0.00	6	33.46	33.40	-6	7,678	-0.08%
2020/01/31	2	36.70	1	36.10	36.45	1	7,587	0.01%
2020/01/30	106	38.88	3	38.77	38.45	103	7,532	1.37%	大買/鉅額交易
2020/01/20	1	42.85	1	42.90	42.70	0	7,534	0.00%
2020/01/16	0	0.00	5	43.42	43.40	-5	7,662	-0.07%
2020/01/14	0	0.00	2	44.00	43.75	-2	8,146	-0.02%
2020/01/13	0	0.00	14	43.39	43.40	-14	8,108	-0.17%
2020/01/10	0	0.00	2	42.73	42.55	-2	8,078	-0.02%
2020/01/09	1	43.10	5	43.50	42.40	-4	8,088	-0.05%
2020/01/08	1	42.50	0	0.00	43.15	1	8,102	0.01%
2020/01/07	2	43.25	1	43.15	43.10	1	8,246	0.01%
2020/01/03	2	43.08	1	42.50	42.80	1	8,271	0.01%
2020/01/02	4	43.18	1	43.25	43.10	3	8,253	0.04%
2019/12/31	6	42.58	5	42.70	42.55	1	8,331	0.01%
2019/12/30	0	0.00	1	42.60	42.55	-1	8,401	-0.01%
2019/12/27	0	0.00	32	42.54	42.35	-32	8,440	-0.38%
2019/12/26	37	42.27	6	42.35	42.20	31	8,527	0.36%
2019/12/25	19	42.38	0	0.00	42.45	19	8,590	0.22%
2019/12/24	1	41.35	1	41.95	41.45	0	8,942	0.00%
2019/12/23	54	42.01	15	42.03	41.95	39	8,962	0.44%
2019/12/20	1	42.55	6	42.40	42.60	-5	9,107	-0.05%
2019/12/19	2	42.75	4	42.90	42.75	-2	9,700	-0.02%
2019/12/18	6	43.21	4	43.56	42.60	2	10,083	0.02%
2019/12/17	8	44.56	10	44.42	44.25	-2	10,305	-0.02%
2019/12/16	14	46.14	8	46.20	46.80	6	10,013	0.06%
2019/12/13	8	45.21	0	0.00	45.30	8	9,961	0.08%
2019/12/12	7	45.65	2	44.85	44.85	5	10,269	0.05%
2019/12/11	6	44.89	12	45.31	45.30	-6	10,281	-0.06%
2019/12/10	9	44.58	9	44.83	45.00	0	10,391	0.00%
2019/12/09	6	45.68	2	45.65	45.00	4	10,420	0.04%
2019/12/06	8	45.39	6	45.37	45.30	2	10,519	0.02%
2019/12/05	11	45.99	64	46.12	45.40	-53	10,532	-0.50%
2019/12/04	10	45.27	4	45.29	45.25	6	10,426	0.06%
2019/12/03	1	44.30	0	0.00	44.50	1	10,636	0.01%
2019/12/02	8	43.75	4	44.11	44.85	4	10,677	0.04%
2019/11/29	2	45.70	13	45.28	44.40	-11	10,682	-0.10%
2019/11/28	1	44.05	67	44.03	43.90	-66	10,301	-0.64%
2019/11/27	5	43.25	2	43.20	42.60	3	10,422	0.03%
2019/11/26	1	41.70	13	42.55	43.00	-12	10,526	-0.11%
2019/11/25	1	41.50	5	41.35	41.25	-4	10,621	-0.04%
2019/11/21	1	40.15	3	40.55	41.00	-2	11,463	-0.02%
2019/11/19	31	40.95	0	0.00	40.75	31	11,960	0.26%
2019/11/18	0	0.00	1	41.30	41.05	-1	12,160	-0.01%
2019/11/15	0	0.00	1	41.25	40.90	-1	12,388	-0.01%
2019/11/14	1	41.00	10	40.70	40.65	-9	12,744	-0.07%
2019/11/13	2	41.23	1	41.40	41.30	1	12,941	0.01%
2019/11/12	1	41.20	4	41.59	41.45	-3	13,341	-0.02%
2019/11/11	2	40.60	10	40.52	40.40	-8	13,834	-0.06%
2019/11/08	6	41.22	25	41.33	41.00	-19	14,410	-0.13%
2019/11/07	40	40.66	53	40.84	40.60	-13	14,552	-0.09%
2019/11/06	100	43.15	26	42.11	42.00	74	14,468	0.51%
2019/11/05	15	45.38	52	44.71	45.30	-37	14,132	-0.26%
2019/11/04	4	43.91	50	44.00	43.50	-46	13,749	-0.33%
2019/11/01	0	0.00	1	43.50	43.50	-1	13,691	-0.01%
2019/10/31	5	43.88	4	43.35	43.35	1	13,704	0.01%
2019/10/30	0	0.00	23	43.18	43.65	-23	13,699	-0.17%
2019/10/29	69	42.91	15	43.63	42.80	54	13,673	0.39%
2019/10/28	3	44.17	3	44.22	43.85	0	13,617	0.00%
2019/10/25	22	43.39	3	43.68	43.15	19	13,563	0.14%
2019/10/24	5	44.10	1	44.40	44.10	4	13,517	0.03%
2019/10/23	7	44.71	14	44.34	44.35	-7	13,520	-0.05%
2019/10/22	12	43.73	25	43.70	44.10	-13	13,312	-0.10%
2019/10/21	0	0.00	3	43.00	42.75	-3	13,039	-0.02%
2019/10/18	5	42.30	10	42.42	42.25	-5	12,991	-0.04%
2019/10/17	2	41.90	5	42.00	41.95	-3	12,961	-0.02%
2019/10/16	2	42.70	9	42.01	42.00	-7	12,920	-0.05%
2019/10/15	2	42.43	30	42.62	42.45	-28	12,807	-0.22%
2019/10/14	0	0.00	4	41.51	41.15	-4	12,605	-0.03%
2019/10/09	1	40.55	0	0.00	40.50	1	12,511	0.01%
2019/10/08	11	41.41	5	41.38	41.25	6	12,425	0.05%
2019/10/07	4	41.64	1	41.90	42.00	3	12,362	0.02%
2019/10/04	6	41.06	5	41.36	41.00	1	12,222	0.01%
2019/10/03	8	41.76	6	41.72	41.95	2	12,128	0.02%
2019/10/02	4	41.44	17	41.99	42.40	-13	12,070	-0.11%
2019/10/01	0	0.00	1	40.40	41.00	-1	11,963	-0.01%
2019/09/27	31	41.24	10	40.58	40.60	21	11,886	0.18%
2019/09/26	9	43.47	1	44.00	43.50	8	11,505	0.07%
2019/09/25	12	43.48	23	43.41	43.20	-11	11,442	-0.10%
2019/09/24	110	44.59	67	43.56	43.45	43	11,299	0.38%	大買/
2019/09/23	26	47.31	11	47.03	46.80	15	10,695	0.14%
2019/09/20	107	47.73	22	48.34	48.60	85	10,293	0.83%	大買/
2019/09/19	2	46.70	2	46.10	46.90	0	9,803	0.00%
2019/09/18	6	47.68	7	47.28	46.55	-1	9,709	-0.01%
2019/09/17	20	47.61	22	47.33	47.10	-2	9,484	-0.02%
2019/09/16	6	46.09	40	46.62	46.50	-34	9,039	-0.38%
2019/09/12	45	45.17	13	45.67	46.35	32	8,913	0.36%
2019/09/11	0	0.00	3	45.35	45.20	-3	8,751	-0.03%
2019/09/10	6	45.02	1	45.15	45.30	5	8,666	0.06%
2019/09/09	11	46.83	8	46.45	46.50	3	8,491	0.04%
2019/09/06	3	46.58	3	46.80	46.30	0	8,432	0.00%
2019/09/05	19	46.63	9	46.40	46.70	10	8,273	0.12%
2019/09/04	12	45.12	10	44.40	45.25	2	7,862	0.03%
2019/09/03	5	45.60	0	0.00	45.05	5	7,723	0.06%
2019/09/02	9	44.31	10	44.30	44.50	-1	7,511	-0.01%
2019/08/30	27	45.15	15	45.65	43.20	12	7,313	0.16%
2019/08/29	6	46.73	0	0.00	46.80	6	6,927	0.09%
2019/08/28	6	46.67	2	46.35	46.30	4	6,709	0.06%
2019/08/27	13	45.89	27	46.49	46.50	-14	6,414	-0.22%
2019/08/26	12	42.38	50	42.12	43.55	-38	5,719	-0.66%
2019/08/23	9	43.10	8	43.31	42.95	1	5,531	0.02%
2019/08/22	6	42.93	3	42.57	42.30	3	5,193	0.06%
2019/08/21	1	42.00	11	42.06	42.00	-10	4,975	-0.20%
2019/08/20	5	42.29	1	42.30	40.80	4	4,749	0.08%
2019/08/19	2	43.85	24	43.76	42.30	-22	4,500	-0.49%
2019/08/16	50	41.18	16	41.68	41.75	34	4,112	0.83%
2019/08/15	3	41.77	7	41.61	41.80	-4	3,876	-0.10%
2019/08/14	13	40.15	12	40.73	41.50	1	3,444	0.03%
2019/08/13	28	38.39	30	38.44	38.20	-2	2,872	-0.07%
2019/08/12	60	36.13	18	38.05	38.10	42	2,255	1.86%
2019/08/08	0	0.00	10	33.86	34.65	-10	2,010	-0.50%
2019/08/07	22	33.55	12	33.43	33.65	10	1,853	0.54%
2019/08/06	2	30.90	2	32.30	32.65	0	1,774	0.00%
2019/07/30	0	0.00	1	33.50	32.80	-1	1,668	-0.06%
2019/07/29	0	33.70	0	0.00	33.70	0	1,635	0.00%
2019/07/26	0	0.00	2	33.03	33.10	-2	1,575	-0.13%
2019/07/25	2	32.30	8	32.94	32.75	-6	1,546	-0.39%
2019/07/24	2	31.83	0	0.00	31.85	2	1,474	0.14%
2019/07/23	0	0.00	6	31.76	31.80	-6	1,489	-0.40%
2019/07/19	5	31.45	5	31.35	31.15	0	1,504	0.00%
2019/07/03	0	0.00	5	31.55	30.90	-5	1,975	-0.25%
2019/07/02	5	31.45	5	31.60	31.50	0	2,063	0.00%
2019/07/01	0	0.00	5	31.02	31.45	-5	2,088	-0.24%
2019/06/28	1	32.10	0	0.00	32.10	1	2,361	0.04%
2019/06/25	0	0.00	7	31.80	31.95	-7	2,505	-0.28%
2019/06/20	0	0.00	5	32.60	32.70	-5	2,619	-0.19%
2019/06/18	0	0.00	2	31.83	31.70	-2	2,568	-0.08%
2019/06/17	0	0.00	2	31.00	31.05	-2	2,561	-0.08%
2019/06/13	10	30.85	0	0.00	31.00	10	2,623	0.38%
2019/05/10	3	29.88	0	0.00	29.85	3	3,759	0.08%
2019/05/09	4	30.59	0	0.00	30.35	4	3,760	0.11%
2019/05/06	2	31.90	0	0.00	31.70	2	3,817	0.05%
2019/05/02	0	0.00	2	33.25	33.00	-2	3,818	-0.05%
2019/04/30	3	32.20	0	0.00	32.80	3	3,854	0.08%
2019/04/29	2	33.60	0	0.00	33.00	2	3,914	0.05%
2019/04/25	2	34.93	2	34.63	34.60	0	3,952	0.00%
2019/04/22	5	34.75	1	34.60	34.55	4	4,007	0.10%
2019/04/19	4	34.15	0	0.00	34.90	4	4,037	0.10%
2019/04/18	13	34.57	0	0.00	33.85	13	4,000	0.32%
2019/04/16	1	35.00	0	0.00	34.90	1	4,021	0.02%
2019/04/15	0	0.00	2	33.80	33.75	-2	3,935	-0.05%
2019/04/11	3	33.55	1	33.15	33.15	2	3,913	0.05%
2019/04/09	2	34.65	2	35.18	34.35	0	3,879	0.00%
2019/04/02	2	35.00	4	35.06	34.55	-2	3,618	-0.06%
2019/04/01	1	33.40	1	33.95	33.40	0	3,357	0.00%
2019/03/29	1	32.80	8	33.22	33.30	-7	3,274	-0.21%
2019/03/28	0	0.00	2	32.50	32.45	-2	3,149	-0.06%
2019/03/27	0	0.00	3	32.77	32.70	-3	3,173	-0.09%
2019/03/25	1	31.65	1	31.75	31.95	0	3,122	0.00%
2019/03/15	0	0.00	1	31.80	31.75	-1	3,052	-0.03%
2019/03/07	0	0.00	1	31.30	31.30	-1	3,361	-0.03%
2019/03/05	1	31.75	0	0.00	31.65	1	3,417	0.03%
2019/03/04	1	32.00	0	0.00	32.00	1	3,417	0.03%
2019/02/27	2	31.50	0	0.00	32.50	2	3,436	0.06%
2019/02/26	1	32.65	12	32.64	32.55	-11	3,339	-0.33%
2019/02/25	1	30.40	0	0.00	31.20	1	2,972	0.03%
2019/02/22	6	30.30	3	30.37	30.30	3	2,923	0.10%
2019/02/19	1	30.55	0	0.00	30.60	1	2,943	0.03%
2019/02/14	2	31.10	2	31.30	31.20	0	2,878	0.00%
2019/02/13	3	30.25	3	30.25	30.20	0	2,851	0.00%
2019/02/12	2	30.15	2	31.10	30.60	0	2,821	0.00%
2019/02/11	1	30.95	3	31.23	30.70	-2	2,757	-0.07%
2019/01/28	0	0.00	1	30.20	30.15	-1	2,676	-0.04%
2019/01/25	5	29.90	7	30.04	30.05	-2	2,701	-0.07%
2019/01/22	0	0.00	7	29.80	30.00	-7	2,639	-0.27%
2019/01/21	1	30.30	3	30.30	30.05	-2	2,591	-0.08%
2019/01/18	5	29.75	5	29.30	29.30	0	2,512	0.00%
2019/01/17	4	29.45	0	0.00	29.15	4	2,491	0.16%
2019/01/15	4	28.30	0	0.00	28.15	4	2,341	0.17%
2019/01/14	2	28.43	0	0.00	28.05	2	2,339	0.09%
2019/01/11	10	28.30	10	28.30	28.30	0	2,327	0.00%
2019/01/09	0	0.00	12	27.70	27.85	-12	2,264	-0.53%
2019/01/08	5	27.80	5	27.90	27.90	0	2,242	0.00%
2019/01/03	0	0.00	4	27.15	27.15	-4	2,196	-0.18%
2018/12/24	10	29.85	10	29.85	29.85	0	2,183	0.00%
2018/12/22	0	0.00	1	28.20	29.20	-1	2,119	-0.05%
2018/12/19	4	29.00	0	0.00	29.30	4	2,155	0.19%
2018/12/14	0	0.00	1	28.80	29.15	-1	2,147	-0.05%
2018/12/13	4	29.43	4	29.60	29.15	0	2,214	0.00%
2018/12/12	3	29.73	2	30.00	30.00	1	2,202	0.05%
2018/12/07	12	28.30	1	28.55	28.20	11	2,176	0.51%
2018/12/06	0	0.00	3	29.80	29.10	-3	2,101	-0.14%
2018/12/05	5	30.83	1	31.30	30.70	4	2,055	0.19%
2018/12/04	3	31.20	6	31.36	31.95	-3	2,034	-0.15%
2018/12/03	2	31.05	0	0.00	30.90	2	1,987	0.10%
2018/11/29	2	30.10	0	0.00	29.60	2	1,891	0.11%
2018/11/27	2	28.60	0	0.00	28.85	2	1,772	0.11%
2018/11/26	2	28.65	0	0.00	28.45	2	1,750	0.11%
2018/11/16	1	27.40	2	27.78	27.85	-1	1,652	-0.06%
2018/11/15	3	27.47	2	27.28	27.30	1	1,647	0.06%
2018/11/01	0	0.00	1	25.65	26.00	-1	1,743	-0.06%
2018/10/30	1	23.90	0	0.00	23.90	1	1,733	0.06%
2018/10/12	1	25.30	1	25.75	25.60	0	1,912	0.00%
2018/10/11	5	25.75	0	0.00	25.75	5	1,897	0.26%
2018/10/05	1	29.20	0	0.00	29.30	1	1,896	0.05%
2018/09/28	1	31.85	0	0.00	31.90	1	1,948	0.05%
2018/09/20	0	0.00	1	31.55	31.40	-1	2,000	-0.05%
2018/09/11	0	0.00	1	28.85	29.35	-1	1,986	-0.05%
2018/09/07	0	0.00	2	31.63	30.60	-2	1,997	-0.10%
2018/08/16	0	0.00	2	32.25	32.60	-2	2,627	-0.08%
2018/08/13	5	34.00	0	0.00	32.60	5	2,627	0.19%
2018/08/10	8	36.03	6	36.50	35.80	2	2,563	0.08%
2018/08/02	0	0.00	3	38.75	38.50	-3	2,624	-0.11%
2018/07/20	3	37.63	0	0.00	37.55	3	2,606	0.12%
2018/07/19	5	37.60	0	0.00	37.60	5	2,629	0.19%
2018/06/28	0	0.00	5	40.10	40.00	-5	3,311	-0.15%
2018/06/27	0	0.00	1	40.70	40.35	-1	3,296	-0.03%
2018/06/25	1	41.95	0	0.00	41.25	1	3,337	0.03%
2018/06/19	3	41.78	0	0.00	41.50	3	3,344	0.09%
2018/06/12	7	43.20	5	42.62	42.20	2	3,249	0.06%
2018/06/11	0	0.00	1	40.70	41.50	-1	3,079	-0.03%
2018/06/06	0	0.00	3	40.78	40.70	-3	3,253	-0.09%
2018/06/05	1	40.30	0	0.00	40.05	1	3,324	0.03%
2018/06/04	3	40.45	0	0.00	40.30	3	3,317	0.09%
2018/05/31	0	0.00	1	40.10	39.85	-1	3,334	-0.03%
2018/05/25	7	39.19	0	0.00	39.20	7	3,448	0.20%
2018/05/23	2	38.85	0	0.00	38.85	2	3,418	0.06%
2018/05/21	1	39.10	0	0.00	39.10	1	3,453	0.03%
2018/05/10	2	39.15	0	0.00	39.05	2	3,711	0.05%
2018/05/09	0	0.00	1	38.10	38.40	-1	3,736	-0.03%
2018/05/03	0	0.00	3	38.15	38.15	-3	4,055	-0.07%
2018/04/24	1	39.85	2	39.95	39.55	-1	4,371	-0.02%
2018/04/23	2	41.10	0	0.00	41.25	2	4,359	0.05%
2018/04/20	0	0.00	7	43.10	43.10	-7	4,368	-0.16%
2018/04/19	1	43.20	0	0.00	43.10	1	4,430	0.02%
2018/04/17	2	43.15	0	0.00	42.65	2	4,625	0.04%
2018/04/13	3	44.15	7	43.84	43.95	-4	4,860	-0.08%
2018/04/12	2	42.15	0	0.00	42.30	2	5,110	0.04%
2018/04/10	0	0.00	1	41.55	41.00	-1	5,359	-0.02%
2018/04/03	2	42.50	0	0.00	42.50	2	5,469	0.04%
2018/04/02	1	43.50	0	0.00	43.15	1	5,508	0.02%
2018/03/30	0	43.05	1	43.15	43.15	-1	5,713	-0.02%
2018/03/28	1	43.05	0	0.00	43.05	1	5,779	0.02%
2018/03/27	1	42.55	2	42.50	42.60	-1	5,873	-0.02%
2018/03/23	1	41.10	0	0.00	41.20	1	5,934	0.02%
2018/03/16	0	0.00	1	42.90	42.45	-1	6,222	-0.02%
2018/03/12	3	43.57	3	43.52	43.25	0	6,518	0.00%
2018/03/06	2	42.50	0	0.00	42.20	2	6,567	0.03%
2018/03/05	2	42.35	1	42.80	42.35	1	6,667	0.01%
2018/03/02	0	0.00	2	43.65	43.20	-2	6,704	-0.03%
2018/03/01	1	43.10	0	0.00	43.30	1	6,668	0.01%
2018/02/27	2	42.45	2	43.30	42.40	0	6,750	0.00%
2018/02/21	0	0.00	1	40.35	40.80	-1	6,834	-0.01%
2018/02/09	0	39.50	0	0.00	39.45	0	6,936	0.00%
2018/02/08	3	40.08	0	0.00	39.80	3	6,955	0.04%
2018/02/06	1	40.00	1	41.00	40.50	0	7,439	0.00%
2018/02/05	0	0.00	5	43.00	43.70	-5	7,371	-0.07%
2018/02/02	0	0.00	2	43.35	43.25	-2	7,397	-0.03%
2018/02/01	3	43.83	0	0.00	43.60	3	7,484	0.04%
2018/01/29	0	0.00	3	44.28	43.60	-3	7,968	-0.04%
2018/01/26	1	43.35	0	0.00	43.10	1	7,980	0.01%
2018/01/25	0	0.00	2	43.08	43.05	-2	8,232	-0.02%
2018/01/24	0	0.00	25	41.98	41.85	-25	8,277	-0.30%
2018/01/23	0	0.00	46	42.28	42.15	-46	8,480	-0.54%
2018/01/22	6	42.07	0	0.00	41.90	6	8,993	0.07%
2018/01/19	1	41.70	0	0.00	41.70	1	9,081	0.01%
2018/01/18	0	0.00	4	43.20	42.50	-4	9,067	-0.04%
2018/01/17	1	42.50	0	0.00	42.45	1	9,108	0.01%
2018/01/16	0	0.00	5	43.15	43.10	-5	9,125	-0.05%
2018/01/15	1	44.45	0	0.00	44.00	1	9,125	0.01%
2018/01/12	3	44.62	3	44.50	44.60	0	9,108	0.00%
2018/01/11	0	0.00	1	43.85	43.35	-1	9,218	-0.01%
2018/01/10	2	43.73	1	44.40	43.65	1	9,373	0.01%
2018/01/09	23	45.26	11	43.60	44.05	12	9,536	0.13%
2018/01/08	3	44.87	7	45.04	44.90	-4	9,404	-0.04%
2018/01/05	57	42.81	13	42.84	42.80	44	8,875	0.50%
2018/01/04	10	41.60	0	0.00	41.40	10	8,731	0.11%
2018/01/03	0	0.00	1	42.20	41.75	-1	8,915	-0.01%
2018/01/02	1	41.10	0	0.00	41.10	1	9,051	0.01%