光罩 (2338)-富邦-中壢券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/10	1	68.50	0	0.00	68.50	1	1,735	0.06%
2024/05/09	17	71.50	1	71.80	69.70	16	1,698	0.94%
2024/05/08	149	73.02	37	71.58	70.30	112	1,626	6.89%	大買/鉅額交易
2024/05/07	407	75.19	18	75.57	75.70	389	1,392	27.93%	大買/鉅額交易
2024/05/06	5	68.48	1	68.60	68.90	4	1,208	0.33%
2024/05/02	1	67.70	0	0.00	67.80	1	1,199	0.08%
2024/04/29	0	0.00	1	67.50	67.50	-1	1,210	-0.08%
2024/04/26	5	66.80	0	0.00	66.30	5	1,216	0.41%
2024/04/22	3.2	64.37	2	64.50	63.60	1.2	1,252	0.10%
2024/04/19	6.1	66.03	0.6	66.10	65.50	5.5	1,231	0.44%
2024/04/17	10	68.70	0	0.00	68.40	10	1,193	0.84%
2024/04/16	1	67.70	0.1	67.80	67.60	1	1,195	0.08%
2024/04/15	0	0.00	1	69.60	69.30	-1	1,193	-0.08%
2024/04/12	12	71.25	1	70.80	70.80	11	1,211	0.91%
2024/04/11	0	0.00	13	70.92	71.50	-13	1,194	-1.09%
2024/04/10	1.4	71.64	17	71.59	71.60	-15.6	1,184	-1.32%
2024/04/09	21.1	70.65	5	71.40	71.20	16.1	1,144	1.40%
2024/04/03	5	69.26	7	69.06	69.30	-2	1,074	-0.19%
2024/04/02	5	68.60	2	68.60	69.00	3	1,080	0.28%
2024/04/01	0	0.00	2	68.85	68.80	-2	1,093	-0.18%
2024/03/29	1	67.80	0	0.00	68.00	1	1,087	0.09%
2024/03/26	1.1	67.02	0	0.00	67.00	1.1	1,105	0.10%
2024/03/25	2	68.20	2	68.00	68.00	0	1,107	0.00%
2024/03/22	1	68.30	0	0.00	68.40	1	1,121	0.09%
2024/03/21	1	67.80	0	0.00	68.30	1	1,128	0.09%
2024/03/20	4	67.58	0	0.00	67.50	4	1,141	0.35%
2024/03/19	1	68.00	2	68.50	67.90	-1	1,158	-0.09%
2024/03/15	5	67.44	3	67.90	67.40	2	1,167	0.17%
2024/03/14	4	68.43	1	68.80	67.90	3	1,161	0.26%
2024/03/13	4	69.70	0	0.00	68.50	4	1,158	0.35%
2024/03/12	2	71.20	3	69.77	70.00	-1	1,165	-0.09%
2024/03/11	0	67.80	0	0.00	67.50	0	1,140	0.00%
2024/03/08	1.1	69.52	1	70.00	67.70	0.1	1,171	0.01%
2024/03/07	1	71.50	0	0.00	68.80	1	1,235	0.08%
2024/03/06	2	70.29	0	69.40	70.30	2	1,337	0.15%
2024/03/05	0	0.00	1	69.30	69.10	-1	1,615	-0.06%
2024/03/04	1	69.99	3	69.87	69.90	-2	1,656	-0.12%
2024/03/01	6	69.48	0	0.00	69.30	6	1,643	0.37%
2024/02/29	1	69.90	1	69.90	69.60	0	1,648	0.00%
2024/02/27	3	70.67	1	69.90	69.80	2	1,652	0.12%
2024/02/26	1.1	72.42	0	72.40	72.10	1.1	1,654	0.07%
2024/02/23	1	71.80	2	71.50	70.90	-1	1,598	-0.06%
2024/02/22	0	0.00	1	70.60	70.80	-1	1,588	-0.06%
2024/02/21	0	0.00	4	71.05	71.00	-4	1,592	-0.25%
2024/02/20	0	0.00	1	70.20	70.40	-1	1,581	-0.06%
2024/02/19	2	70.85	0	0.00	70.90	2	1,585	0.13%
2024/02/16	0	0.00	4	69.65	70.70	-4	1,584	-0.25%
2024/02/15	2	69.40	0	0.00	69.70	2	1,579	0.13%
2024/02/01	1	67.20	0	0.00	67.20	1	1,689	0.06%
2024/01/31	0	0.00	1	67.60	67.60	-1	1,696	-0.06%
2024/01/30	1	67.70	0	0.00	67.60	1	1,709	0.06%
2024/01/29	0	0.00	1	68.00	68.20	-1	1,742	-0.06%
2024/01/24	2	69.15	3	69.00	68.80	-1	1,787	-0.06%
2024/01/23	2	68.85	0	0.00	69.30	2	1,800	0.11%
2024/01/19	4	68.50	3	67.80	67.70	1	1,804	0.06%
2024/01/18	2	67.90	0	0.00	67.20	2	1,809	0.11%
2024/01/17	5.1	68.10	0	0.00	67.90	5.1	1,825	0.28%
2024/01/15	0.1	70.00	0	0.00	70.30	0.1	1,859	0.01%
2024/01/11	0	69.70	0	0.00	69.60	0	1,907	0.00%
2024/01/09	0	0.00	1	71.80	70.10	-1	1,945	-0.05%
2024/01/08	5	71.00	2	70.65	71.60	3	2,002	0.15%
2024/01/04	7	69.26	0	0.00	69.20	7	2,052	0.34%
2024/01/03	2	69.65	0.1	69.80	69.70	2	2,161	0.09%
2024/01/02	1	70.50	0	0.00	70.20	1	2,161	0.05%
2023/12/29	0	71.40	0	0.00	71.10	0	2,160	0.00%
2023/12/28	0	0.00	1	70.70	71.30	-1	2,159	-0.05%
2023/12/27	0.1	71.30	0	0.00	71.20	0.1	2,150	0.00%
2023/12/26	0	0.00	3	70.50	70.50	-3	2,140	-0.14%
2023/12/25	0.1	68.80	0	0.00	68.80	0.1	2,144	0.00%
2023/12/22	2.1	69.52	0	0.00	69.30	2.1	2,152	0.10%
2023/12/21	1	70.10	0	0.00	70.30	1	2,142	0.05%
2023/12/20	0	0.00	2	71.50	70.40	-2	2,140	-0.09%
2023/12/19	0.1	70.40	0	0.00	70.70	0.1	2,135	0.00%
2023/12/18	1	71.30	0	0.00	71.40	1	2,124	0.05%
2023/12/15	1.3	72.22	4	72.12	71.70	-2.7	2,125	-0.13%
2023/12/14	0.2	72.10	9	71.59	72.00	-8.8	2,121	-0.41%
2023/12/13	2	70.65	2	70.65	70.50	0	2,104	0.00%
2023/12/11	0	0.00	4	71.00	70.90	-4	2,107	-0.19%
2023/12/08	3	70.73	0	0.00	70.50	3	2,103	0.14%
2023/12/07	2	71.90	1	72.50	70.50	1	2,093	0.05%
2023/12/06	11	73.12	12	72.20	72.20	-1	2,076	-0.05%
2023/12/05	4.1	72.03	0	73.10	72.80	4	2,067	0.20%
2023/12/04	2	74.80	8	74.60	73.20	-6	2,031	-0.30%
2023/12/01	6	76.70	11.1	76.54	76.20	-5.1	1,958	-0.26%
2023/11/30	19.1	76.59	15.1	76.15	76.90	3.9	1,833	0.21%
2023/11/29	0	0.00	13	70.78	71.00	-13	1,548	-0.84%
2023/11/27	2	67.80	1	68.40	67.80	1	1,508	0.07%
2023/11/22	0.1	68.50	1	68.50	68.70	-1	1,492	-0.06%
2023/11/21	0	0.00	1	68.30	68.60	-1	1,496	-0.07%
2023/11/20	1	67.60	1	67.80	67.80	0	1,523	0.00%
2023/11/17	1	67.00	0	0.00	67.00	1	1,558	0.06%
2023/11/16	1	66.50	0	0.00	66.40	1	1,584	0.06%
2023/11/15	0.1	67.50	0	0.00	66.90	0.1	1,628	0.01%
2023/11/14	0	0.00	5	66.60	67.10	-5	1,653	-0.30%
2023/11/13	2.1	67.05	1	67.00	66.70	1.1	1,691	0.07%
2023/11/10	5	66.10	1	66.10	66.20	4	1,718	0.23%
2023/11/09	21	67.07	0	0.00	67.00	21	1,703	1.23%
2023/11/08	1	71.50	0	0.00	71.50	1	1,636	0.06%
2023/11/07	0	72.60	4	72.15	71.90	-4	1,640	-0.24%
2023/11/06	0	0.00	12.1	72.47	72.40	-12.1	1,649	-0.73%
2023/11/03	1	71.30	6	71.00	71.20	-5	1,626	-0.31%
2023/11/02	0	0.00	1	69.60	69.80	-1	1,635	-0.06%
2023/11/01	2	68.40	0	0.00	68.00	2	1,638	0.12%
2023/10/31	1	68.90	4	68.63	68.00	-3	1,648	-0.18%
2023/10/30	1	68.40	0	0.00	69.50	1	1,703	0.06%
2023/10/27	3	68.90	0	0.00	68.50	3	1,733	0.17%
2023/10/26	2	69.40	6	69.70	69.00	-4	1,771	-0.23%
2023/10/25	0	0.00	1	71.30	71.10	-1	1,822	-0.05%
2023/10/24	3	69.37	0	0.00	69.30	3	1,845	0.16%
2023/10/23	8	72.09	1	71.98	69.20	7	1,903	0.37%
2023/10/20	3	68.57	3	69.40	70.60	0	1,894	0.00%
2023/10/19	6	70.32	0	0.00	70.20	6	1,884	0.32%
2023/10/18	5	69.50	1	69.80	69.60	4	1,884	0.21%
2023/10/17	1	70.50	3	71.50	70.80	-2	1,884	-0.11%
2023/10/16	2	71.85	14	72.50	71.70	-12	1,883	-0.64%
2023/10/13	1	72.70	3.1	72.30	72.50	-2.1	1,843	-0.11%
2023/10/12	1	71.30	7	71.83	72.40	-6	1,870	-0.32%
2023/10/11	2	72.18	13.1	71.83	71.80	-11.1	1,896	-0.58%
2023/10/05	0	0.00	10	68.60	68.60	-10	1,847	-0.54%
2023/10/03	0	0.00	2	69.05	68.00	-2	1,875	-0.11%
2023/10/02	0	0.00	2	68.55	68.70	-2	1,925	-0.10%
2023/09/28	0	0.00	1	67.50	67.40	-1	1,947	-0.05%
2023/09/26	2	66.65	0	0.00	66.40	2	2,037	0.10%
2023/09/25	1.1	67.12	1	67.30	67.20	0.1	2,101	0.00%
2023/09/22	1	66.70	0	0.00	67.20	1	2,231	0.04%
2023/09/21	1	67.20	0	0.00	67.60	1	2,252	0.04%
2023/09/20	1	67.40	0	0.00	67.40	1	2,257	0.04%
2023/09/19	3.1	68.80	0	0.00	68.20	3.1	2,272	0.14%
2023/09/18	1	70.20	0	0.00	69.70	1	2,272	0.04%
2023/09/15	0	0.00	5	69.94	70.10	-5	2,277	-0.22%
2023/09/14	1	69.00	1	68.80	69.00	0	2,279	0.00%
2023/09/11	1	67.79	0	0.00	67.00	1	2,312	0.04%
2023/09/08	1	69.40	0	0.00	68.70	1	2,320	0.04%
2023/09/07	2.2	69.93	0	0.00	69.80	2.2	2,354	0.09%
2023/09/06	1	70.20	0	0.00	70.20	1	2,397	0.04%
2023/09/05	0	0.00	3	70.97	71.30	-3	2,475	-0.12%
2023/09/04	0.1	70.70	0	0.00	70.40	0.1	2,587	0.00%
2023/09/01	0	0.00	1	70.70	70.20	-1	2,599	-0.04%
2023/08/31	0	0.00	2	70.15	69.90	-2	2,608	-0.08%
2023/08/30	0	0.00	13	70.03	70.30	-13	2,623	-0.50%
2023/08/29	1	68.00	1	68.60	68.80	0	2,646	0.00%
2023/08/28	1	68.50	1	69.10	68.50	0	2,659	0.00%
2023/08/25	4	68.83	0	0.00	68.70	4	2,669	0.15%
2023/08/24	2	70.85	9	71.04	69.80	-7	2,678	-0.26%
2023/08/23	10.1	69.32	11	69.05	69.80	-0.9	2,656	-0.03%
2023/08/22	6	67.55	1	67.70	66.80	5	2,645	0.19%
2023/08/21	2	66.70	1	67.50	67.50	1	2,645	0.04%
2023/08/18	4	68.43	2	68.80	68.10	2	2,616	0.08%
2023/08/17	1	67.00	0	0.00	69.30	1	2,630	0.04%
2023/08/15	0	0.00	2	68.95	68.80	-2	2,610	-0.08%
2023/08/14	4	67.60	4.5	67.83	67.50	-0.5	2,622	-0.02%
2023/08/11	6	69.57	0.5	70.00	69.50	5.5	2,636	0.21%
2023/08/10	8	70.21	0	0.00	69.90	8	2,644	0.30%
2023/08/09	7.1	71.07	0	0.00	71.30	7.1	2,650	0.27%
2023/08/08	3	71.27	1	73.40	71.40	2	2,704	0.07%
2023/08/07	1	72.20	0	0.00	72.30	1	2,699	0.04%
2023/08/04	2	72.35	1	72.30	72.50	1	2,707	0.04%
2023/08/02	14	72.24	7	71.60	71.80	7	2,700	0.26%
2023/08/01	10	75.57	4	75.15	74.60	6	2,646	0.23%
2023/07/31	14.1	77.96	2	77.20	75.90	12.1	2,629	0.46%
2023/07/28	10	77.14	15	76.74	77.80	-5	2,611	-0.19%
2023/07/27	1.1	73.84	3	74.13	74.00	-1.9	2,575	-0.08%
2023/07/26	10.4	73.56	8	73.35	73.00	2.4	2,553	0.09%
2023/07/25	4	76.10	0	0.00	75.80	4	2,507	0.16%
2023/07/24	5.1	76.53	0	0.00	76.40	5.1	2,490	0.21%
2023/07/21	4	77.63	9	77.89	77.70	-5	2,501	-0.20%
2023/07/20	7.1	78.55	5	78.60	78.50	2.1	2,573	0.08%
2023/07/19	9.1	80.03	0	0.00	79.30	9.1	2,573	0.35%
2023/07/18	2.1	80.20	0	0.00	79.90	2.1	2,619	0.08%
2023/07/17	3	80.50	2	82.15	81.40	1	2,644	0.04%
2023/07/14	5.1	81.84	2	83.40	80.60	3.1	2,667	0.12%
2023/07/13	4.2	80.30	1	80.90	81.70	3.2	2,679	0.12%
2023/07/12	0.1	80.10	0	0.00	79.70	0.1	2,674	0.00%
2023/07/11	2	80.05	1	79.60	80.30	1	2,688	0.04%
2023/07/10	3	79.00	1	79.10	78.80	2	2,777	0.07%
2023/07/07	1.3	80.53	1.2	79.07	79.40	0.1	2,792	0.01%
2023/07/06	3.3	81.50	0	0.00	81.40	3.3	2,779	0.12%
2023/07/05	8.4	83.46	1.1	83.04	82.70	7.3	2,773	0.26%
2023/07/04	4.3	83.15	4	83.75	83.60	0.3	2,746	0.01%
2023/07/03	5	83.36	3	83.53	83.00	2	2,782	0.07%
2023/06/30	4.3	83.39	4	83.43	83.10	0.3	2,755	0.01%
2023/06/29	0	0.00	1	80.10	80.50	-1	2,662	-0.04%
2023/06/28	1.3	78.00	0	0.00	77.70	1.3	2,685	0.05%
2023/06/27	3	78.27	0	0.00	77.70	3	2,761	0.11%
2023/06/26	2	78.90	2	78.90	79.00	0	2,786	0.00%
2023/06/21	1	80.20	0	0.00	80.00	1	2,870	0.03%
2023/06/20	1	80.40	0	0.00	80.20	1	2,945	0.03%
2023/06/19	2	81.30	1.2	81.39	81.40	0.9	3,043	0.03%
2023/06/16	1	82.10	0	0.00	81.00	1	3,201	0.03%
2023/06/14	12	82.81	11	81.70	81.70	1	3,665	0.03%
2023/06/13	1	83.00	7	82.46	82.60	-6	3,785	-0.16%
2023/06/12	5	82.42	6	82.58	81.10	-1	3,787	-0.03%
2023/06/09	14.1	82.87	9.8	82.16	82.90	4.3	3,772	0.12%
2023/06/08	10.4	82.34	10	81.85	79.90	0.4	3,723	0.01%
2023/06/07	1	81.40	1.1	81.50	81.40	-0.1	3,640	0.00%
2023/06/06	0.1	80.50	11	80.59	81.10	-10.9	3,665	-0.30%
2023/06/05	5	81.26	1	81.30	80.80	4	3,718	0.11%
2023/06/02	2	80.30	7	79.60	80.30	-5	3,775	-0.13%
2023/06/01	5	80.06	2	79.90	80.00	3	3,824	0.08%
2023/05/31	0	0.00	6	80.80	81.10	-6	3,813	-0.16%
2023/05/30	1	80.40	0	0.00	80.80	1	3,814	0.03%
2023/05/29	0	0.00	2	82.15	81.80	-2	3,822	-0.05%
2023/05/26	5	81.60	2	81.80	80.50	3	3,819	0.08%
2023/05/25	1	81.30	0	0.00	81.60	1	3,812	0.03%
2023/05/24	1	80.30	0	0.00	80.90	1	3,881	0.03%
2023/05/23	4	80.95	6	81.35	81.60	-2	3,882	-0.05%
2023/05/22	2	79.70	0	0.00	80.20	2	3,859	0.05%
2023/05/19	5	79.78	9	79.98	79.70	-4	3,857	-0.10%
2023/05/18	1	78.90	4	80.08	79.20	-3	3,859	-0.08%
2023/05/17	2.1	78.77	1	79.10	78.90	1.1	3,875	0.03%
2023/05/16	1	77.50	3	77.70	78.10	-2	3,902	-0.05%
2023/05/15	1	76.30	1	75.90	75.70	0	3,910	0.00%
2023/05/12	2.5	77.80	0	0.00	76.90	2.5	3,958	0.06%
2023/05/11	2.5	77.80	0	0.00	77.30	2.5	4,023	0.06%
2023/05/10	3	78.63	3	78.40	79.10	0	4,257	0.00%
2023/05/09	1	79.70	9	79.39	79.20	-8	4,261	-0.19%
2023/05/08	5	80.50	0	0.00	79.80	5	4,284	0.12%
2023/05/05	4	80.30	2	80.55	80.60	2	4,316	0.05%
2023/05/04	7.1	78.87	2	79.40	79.50	5.1	4,469	0.11%
2023/05/03	2	80.20	1	81.30	79.70	1	4,532	0.02%
2023/04/28	0	0.00	1	80.60	80.00	-1	4,687	-0.02%
2023/04/27	9.3	80.27	0	0.00	79.50	9.3	4,742	0.20%
2023/04/26	4	78.85	0	0.00	79.40	4	4,999	0.08%
2023/04/25	8.1	79.21	40	81.85	78.40	-31.9	5,247	-0.61%
2023/04/24	5	82.34	1	82.10	82.50	4	5,299	0.08%
2023/04/21	5	83.44	0	0.00	82.30	5	5,591	0.09%
2023/04/20	7	83.77	3	83.50	83.70	4	5,675	0.07%
2023/04/19	10	84.25	0	0.00	83.60	10	5,876	0.17%
2023/04/18	10.1	85.62	5	85.96	85.20	5	5,991	0.08%
2023/04/17	2.1	87.58	0	0.00	87.40	2.1	6,045	0.03%
2023/04/14	0.1	88.50	0	0.00	88.20	0.1	6,108	0.00%
2023/04/13	11.1	88.99	2	88.65	88.20	9.1	6,186	0.15%
2023/04/12	11	92.15	0	0.00	92.10	11	6,168	0.18%
2023/04/11	8	92.43	6	92.53	93.50	2	6,215	0.03%
2023/04/10	2	92.20	0	0.00	92.20	2	6,325	0.03%
2023/04/07	3	94.10	3.2	93.24	93.10	-0.2	6,410	0.00%
2023/04/06	13	93.92	8	93.79	92.90	5	6,415	0.08%
2023/03/31	10.1	92.40	0	0.00	92.50	10.1	6,384	0.16%
2023/03/30	5.1	92.03	0	0.00	91.50	5.1	6,389	0.08%
2023/03/29	8	92.86	4	92.23	91.60	4	6,450	0.06%
2023/03/28	10	93.34	11	93.56	93.50	-1	6,521	-0.02%
2023/03/27	22	96.74	2	96.00	95.90	20	6,501	0.31%
2023/03/24	4	97.50	8.4	97.60	96.00	-4.4	6,511	-0.07%
2023/03/23	22	97.10	3	96.50	96.60	19	6,468	0.29%
2023/03/22	6	97.37	11	97.22	96.90	-5	6,488	-0.08%
2023/03/21	3	95.70	6.3	95.95	95.40	-3.3	6,506	-0.05%
2023/03/20	12.2	94.51	28.3	94.05	94.60	-16.1	6,455	-0.25%
2023/03/17	27	88.24	17.1	88.51	88.80	9.9	6,394	0.15%
2023/03/16	7	86.74	12	86.40	86.10	-5	6,350	-0.08%
2023/03/15	2	83.20	2	84.10	84.40	0	6,433	0.00%
2023/03/14	1	82.20	0	0.00	82.10	1	6,608	0.02%
2023/03/13	3	83.10	0	0.00	83.10	3	6,751	0.04%
2023/03/10	3	84.07	0	0.00	84.20	3	6,986	0.04%
2023/03/09	2	87.00	2	86.90	86.00	0	7,407	0.00%
2023/03/08	2	86.40	1	87.00	87.00	1	7,551	0.01%
2023/03/07	8	86.14	11	86.56	87.00	-3	7,808	-0.04%
2023/03/06	4	84.92	12	84.93	84.90	-8	7,967	-0.10%
2023/03/03	0	0.00	6	83.05	82.90	-6	8,043	-0.07%
2023/03/02	4	82.80	3	82.40	82.40	1	8,226	0.01%
2023/03/01	5	82.18	1	83.20	83.10	4	8,613	0.05%
2023/02/24	5	82.84	1	84.00	82.60	4	8,757	0.05%
2023/02/23	6	82.93	4	83.10	83.30	2	8,841	0.02%
2023/02/22	33.1	83.29	23	82.32	82.50	10.1	8,948	0.11%
2023/02/21	24.1	85.87	25	85.76	85.60	-0.9	9,042	-0.01%
2023/02/20	12	87.03	2	87.35	86.50	10	9,270	0.11%
2023/02/17	0	0.00	1	86.70	86.80	-1	9,578	-0.01%
2023/02/16	9.1	86.31	14	86.96	87.10	-5	9,665	-0.05%
2023/02/15	0	0.00	2	84.40	85.50	-2	9,951	-0.02%
2023/02/14	7	84.41	3	84.40	84.20	4	10,344	0.04%
2023/02/10	2	85.90	6	86.22	85.70	-4	10,540	-0.04%
2023/02/09	7	85.86	17	85.34	87.40	-10	10,678	-0.09%
2023/02/08	26.1	86.26	14.5	86.41	86.00	11.6	10,680	0.11%
2023/02/06	5	89.02	1	89.70	88.80	4	10,530	0.04%
2023/02/03	7	90.86	5	90.34	90.00	2	10,621	0.02%
2023/02/02	10	91.65	6	92.02	91.80	4	10,634	0.04%
2023/02/01	11	90.64	4	90.95	91.00	7	10,554	0.07%
2023/01/31	2	91.35	17.1	92.46	91.70	-15.1	10,600	-0.14%
2023/01/30	20	90.86	19	91.23	91.80	1	10,593	0.01%
2023/01/17	2.2	89.67	1	88.80	88.20	1.2	10,536	0.01%
2023/01/16	31.2	89.95	24	89.53	89.70	7.2	10,549	0.07%
2023/01/13	17	90.08	29.2	90.44	90.80	-12.2	10,314	-0.12%
2023/01/12	8	88.73	4	87.60	88.20	4	10,081	0.04%
2023/01/11	14	89.36	18.1	89.58	89.40	-4.1	10,013	-0.04%
2023/01/10	7	88.81	10	86.58	86.00	-3	9,861	-0.03%
2023/01/09	33	88.80	20	89.51	90.20	13	9,800	0.13%
2023/01/06	4.3	89.53	14	89.47	88.00	-9.7	9,627	-0.10%
2023/01/05	8	88.99	3	89.83	87.00	5	9,544	0.05%
2023/01/04	1	88.30	14	88.34	89.00	-13	9,505	-0.14%
2023/01/03	5	85.24	10	87.39	87.50	-5	9,496	-0.05%
2022/12/30	1.2	87.92	3	86.53	84.70	-1.8	9,586	-0.02%
2022/12/29	8	85.03	8	84.02	85.80	0	9,837	0.00%
2022/12/28	7	86.11	2	87.50	84.40	5	9,908	0.05%
2022/12/27	3	87.13	7	87.49	88.20	-4	9,889	-0.04%
2022/12/26	2	84.55	0	0.00	84.10	2	9,879	0.02%
2022/12/23	3	84.30	3	86.27	86.30	0	10,004	0.00%
2022/12/22	2.5	86.14	3	85.33	85.50	-0.5	10,141	0.00%
2022/12/21	3	86.43	4	86.23	85.70	-1	10,173	-0.01%
2022/12/20	4	87.38	0	0.00	85.80	4	10,097	0.04%
2022/12/19	5	89.38	11	90.36	90.20	-6	10,007	-0.06%
2022/12/16	2	89.50	2	89.80	90.00	0	9,957	0.00%
2022/12/15	3	90.80	1	91.10	90.80	2	9,923	0.02%
2022/12/14	4	90.65	2.1	91.20	91.50	2	9,882	0.02%
2022/12/13	1.1	89.53	2	90.80	89.10	-0.9	9,783	-0.01%
2022/12/12	2	91.70	1	91.10	91.20	1	9,667	0.01%
2022/12/09	10.1	93.16	8.1	92.37	92.70	2	9,562	0.02%
2022/12/08	11.3	92.63	7	93.00	93.50	4.3	9,341	0.05%
2022/12/07	26	93.76	36.1	93.86	92.60	-10.1	9,217	-0.11%
2022/12/06	5	96.64	11.1	95.55	95.80	-6.1	9,039	-0.07%
2022/12/05	22	96.08	12.1	96.94	97.10	9.9	8,863	0.11%
2022/12/02	32	92.92	39.1	94.66	95.70	-7.1	8,733	-0.08%
2022/12/01	40	91.88	42.2	93.69	92.20	-2.2	8,478	-0.03%
2022/11/30	9.1	85.66	23	85.89	86.90	-13.9	8,058	-0.17%
2022/11/29	39	84.48	55	84.41	85.40	-16	7,899	-0.20%
2022/11/28	17	82.94	10	83.13	83.20	7	7,584	0.09%
2022/11/25	10	80.47	15	80.21	79.80	-5	7,371	-0.07%
2022/11/24	20.1	79.55	7	79.49	79.70	13.1	7,228	0.18%
2022/11/23	18	78.06	38	78.16	80.00	-20	7,046	-0.28%
2022/11/22	17	73.62	9	73.47	73.30	8	6,665	0.12%
2022/11/21	8	73.15	5	73.60	73.40	3	6,521	0.05%
2022/11/18	21	73.99	20	73.05	72.00	1	6,434	0.02%
2022/11/17	20	73.03	28	71.96	73.40	-8	6,329	-0.13%
2022/11/16	18	69.93	19	70.01	70.80	-1	6,197	-0.02%
2022/11/15	15	70.40	8	69.81	69.90	7	5,976	0.12%
2022/11/14	8	67.46	7	67.10	67.30	1	5,673	0.02%
2022/11/11	23	68.39	20	67.75	67.20	3	5,581	0.05%
2022/11/10	46	66.07	41	65.48	66.00	5	5,267	0.09%
2022/11/09	4	61.03	12	63.46	65.20	-8	4,856	-0.16%
2022/11/08	3	60.53	5	60.74	59.30	-2	4,684	-0.04%
2022/11/07	13	60.02	7	59.79	59.40	6	4,629	0.13%
2022/11/04	4	61.58	2	62.10	63.40	2	4,495	0.04%
2022/11/03	3	60.13	28	60.59	61.40	-25	4,377	-0.57%
2022/11/02	2	59.90	11	59.78	59.40	-9	4,315	-0.21%
2022/11/01	8	60.43	4	60.83	59.40	4	4,280	0.09%
2022/10/31	1	57.80	7	58.50	59.00	-6	4,194	-0.14%
2022/10/28	13	57.44	6	57.13	56.80	7	4,148	0.17%
2022/10/27	3	58.63	26.1	58.11	59.70	-23.1	4,078	-0.57%
2022/10/26	7	55.56	10	56.41	55.60	-3	3,956	-0.08%
2022/10/25	20	54.80	2	55.65	55.20	18	3,886	0.46%
2022/10/24	2	55.40	5.5	56.46	54.70	-3.5	3,840	-0.09%
2022/10/21	4.3	53.34	0	0.00	53.10	4.3	3,778	0.11%
2022/10/20	0.3	54.20	1	54.20	54.80	-0.7	3,781	-0.02%
2022/10/19	2	55.45	4	56.18	55.40	-2	3,766	-0.05%
2022/10/18	6	55.82	10	56.97	55.10	-4	3,721	-0.11%
2022/10/17	9	52.93	6	53.68	55.20	3	3,605	0.08%
2022/10/14	8	54.03	14	54.38	55.10	-6	3,567	-0.17%
2022/10/13	9	53.17	8	52.89	50.10	1	3,540	0.03%
2022/10/12	11	54.92	3	54.40	53.90	8	3,454	0.23%
2022/10/11	9	56.57	2	56.85	55.70	7	3,414	0.20%
2022/10/07	13	62.39	15	61.72	61.50	-2	3,430	-0.06%
2022/10/06	27	60.37	14	61.64	63.00	13	3,342	0.39%
2022/10/05	11	58.20	35	59.51	60.20	-24	3,052	-0.79%
2022/10/04	12.2	54.17	17	54.58	54.80	-4.8	2,945	-0.16%
2022/10/03	4	53.55	17	53.91	54.00	-13	2,846	-0.46%
2022/09/30	44	54.17	47	54.28	55.20	-3	2,844	-0.11%
2022/09/29	29	59.07	9	59.51	56.00	20	2,759	0.72%
2022/09/28	2	63.85	2	62.20	62.10	0	2,629	0.00%
2022/09/27	0.3	69.00	18	67.41	69.00	-17.7	2,632	-0.67%
2022/09/26	3	68.47	3	67.97	67.40	0	2,682	0.00%
2022/09/23	4	71.20	0	0.00	71.00	4	2,763	0.14%
2022/09/21	0	0.00	2	73.80	73.60	-2	2,863	-0.07%
2022/09/20	0	0.00	1	74.00	74.50	-1	2,890	-0.03%
2022/09/19	0	0.00	1	73.70	72.70	-1	2,946	-0.03%
2022/09/15	2	74.60	0	0.00	73.70	2	3,056	0.07%
2022/09/14	7	73.71	7	72.81	74.30	0	3,181	0.00%
2022/09/13	4	75.05	5.1	74.94	75.00	-1.1	3,198	-0.03%
2022/09/12	11	73.86	10	73.35	73.10	1	3,212	0.03%
2022/09/08	0	0.00	2	71.70	71.80	-2	3,289	-0.06%
2022/09/07	3	67.73	0	0.00	67.60	3	3,408	0.09%
2022/09/06	2.1	70.89	8	69.60	69.50	-6	3,537	-0.17%
2022/09/02	0	0.00	1	74.10	73.30	-1	3,665	-0.03%
2022/09/01	4	73.38	0	0.00	73.80	4	3,706	0.11%
2022/08/31	1	74.50	2.2	75.15	75.50	-1.2	3,747	-0.03%
2022/08/30	0	74.60	2	74.80	75.00	-2	3,759	-0.05%
2022/08/29	2	72.50	2	73.20	73.30	0	3,776	0.00%
2022/08/26	1	75.30	3	75.00	75.50	-2	3,813	-0.05%
2022/08/25	1	74.50	3	74.30	74.90	-2	3,848	-0.05%
2022/08/23	3	73.51	8	74.14	73.60	-5	4,106	-0.12%
2022/08/22	2	77.95	1	76.90	76.70	1	4,233	0.02%
2022/08/19	1	78.40	2	78.20	77.60	-1	4,308	-0.02%
2022/08/18	0	0.00	1	76.30	77.10	-1	4,424	-0.02%
2022/08/17	7	76.17	0	0.00	76.60	7	4,522	0.15%
2022/08/16	1	78.60	1	78.90	78.00	0	4,583	0.00%
2022/08/15	0	0.00	2.1	77.70	78.00	-2.1	4,606	-0.04%
2022/08/12	2	76.80	0	0.00	76.80	2	4,690	0.04%
2022/08/11	1.5	77.13	2.1	76.94	78.20	-0.6	4,797	-0.01%
2022/08/10	4	74.95	5	75.10	75.00	-1	4,909	-0.02%
2022/08/09	0.5	75.50	0	0.00	75.10	0.5	4,966	0.01%
2022/08/08	0	0.00	2	73.25	74.70	-2	5,030	-0.04%
2022/08/05	1	75.10	2	75.20	75.20	-1	5,100	-0.02%
2022/08/04	5	71.36	0	0.00	72.30	5	5,225	0.10%
2022/08/02	1.1	71.75	1	72.50	72.30	0.1	5,480	0.00%
2022/08/01	0	0.00	1	74.10	74.00	-1	5,523	-0.02%
2022/07/28	0	0.00	0	74.30	74.20	0	5,564	0.00%
2022/07/27	1	74.90	0	0.00	74.80	1	5,569	0.02%
2022/07/26	0.2	74.00	0	0.00	73.50	0.2	5,613	0.00%
2022/07/25	0	0.00	1	75.90	75.90	-1	5,631	-0.02%
2022/07/22	0	0.00	1	77.10	76.70	-1	5,673	-0.02%
2022/07/21	2	75.65	3	76.00	76.60	-1	5,729	-0.02%
2022/07/20	1	75.00	2	74.30	73.70	-1	5,735	-0.02%
2022/07/19	1	73.40	0	0.00	73.00	1	5,774	0.02%
2022/07/18	1	73.30	3	73.53	73.70	-2	5,829	-0.03%
2022/07/15	3	72.63	8	73.18	73.80	-5	5,813	-0.09%
2022/07/14	2	70.95	2	70.25	72.10	0	5,742	0.00%
2022/07/12	1	64.60	0	0.00	63.60	1	5,791	0.02%
2022/07/08	2	68.50	7.2	67.12	67.80	-5.2	5,906	-0.09%
2022/07/07	1	64.90	1	64.90	65.00	0	5,850	0.00%
2022/07/06	4	64.93	1	64.30	64.20	3	5,826	0.05%
2022/07/05	5	65.24	5	66.28	66.60	0	5,881	0.00%
2022/07/04	9	67.31	2	67.75	65.90	7	5,860	0.12%
2022/07/01	6	68.37	1	66.90	67.00	5	5,846	0.09%
2022/06/30	3	73.33	5	72.32	72.90	-2	5,781	-0.03%
2022/06/29	2	75.70	0	0.00	75.70	2	5,942	0.03%
2022/06/28	2.2	78.68	1	77.70	79.20	1.2	6,026	0.02%
2022/06/27	3	79.40	2	80.90	80.80	1	6,196	0.02%
2022/06/24	1	77.90	2.3	76.65	76.40	-1.3	6,162	-0.02%
2022/06/23	7	77.29	4.1	78.86	77.00	2.9	6,159	0.05%
2022/06/22	12.1	80.65	4	81.30	79.80	8.1	6,105	0.13%
2022/06/21	1	89.19	0	0.00	88.60	1	5,993	0.02%
2022/06/20	5.1	88.91	2	89.81	87.10	3	5,970	0.05%
2022/06/17	19.2	89.20	4	89.39	91.00	15.2	5,916	0.26%
2022/06/16	21	94.97	26	92.73	90.40	-5	5,823	-0.09%
2022/06/15	5	95.06	19.1	95.30	94.60	-14.1	5,699	-0.25%
2022/06/14	5	92.90	4	93.00	93.10	1	5,619	0.02%
2022/06/13	3	93.67	3	94.30	93.40	0	5,567	0.00%
2022/06/10	3	92.93	3	92.80	93.90	0	5,505	0.00%
2022/06/09	1	91.70	2.1	92.41	93.00	-1.1	5,493	-0.02%
2022/06/08	1	91.50	3	92.30	91.00	-2	5,470	-0.04%
2022/06/07	2.1	90.66	0	0.00	91.50	2.1	5,531	0.04%
2022/06/06	0.1	91.42	8	91.53	91.90	-7.9	5,594	-0.14%
2022/06/02	3	93.13	4	93.10	92.20	-1	5,741	-0.02%
2022/06/01	17.1	95.23	13.1	93.35	93.20	4.1	5,905	0.07%
2022/05/31	5	92.36	16.2	92.97	93.90	-11.2	5,802	-0.19%
2022/05/30	6	92.25	26.2	92.31	91.10	-20.2	5,707	-0.35%
2022/05/27	7	88.71	17.1	89.06	88.50	-10.1	5,556	-0.18%
2022/05/26	5	87.64	10.1	87.74	87.30	-5.1	5,496	-0.09%
2022/05/25	5	85.76	10.2	85.59	86.30	-5.2	5,420	-0.10%
2022/05/24	5	84.30	6	83.92	83.80	-1	5,415	-0.02%
2022/05/23	3.2	84.68	11	84.55	83.60	-7.8	5,388	-0.14%
2022/05/20	1.2	84.52	5	85.80	84.20	-3.8	5,474	-0.07%
2022/05/19	7	83.07	16	83.02	85.50	-9	5,432	-0.17%
2022/05/18	5	83.66	49.5	84.21	83.50	-44.5	5,408	-0.82%
2022/05/17	4	79.65	5	79.44	81.00	-1	5,653	-0.02%
2022/05/16	7.5	81.25	7	81.57	79.60	0.5	5,947	0.01%
2022/05/13	11	80.35	7.5	80.84	81.00	3.5	5,981	0.06%
2022/05/12	6.5	80.17	9.5	79.13	78.70	-3	6,012	-0.05%
2022/05/11	14	79.78	13.4	80.16	80.30	0.6	6,076	0.01%
2022/05/10	5	74.38	1	73.60	77.80	4	6,048	0.07%
2022/05/09	3	76.80	9	75.61	74.20	-6	6,119	-0.10%
2022/05/06	1	75.50	0	0.00	76.70	1	6,147	0.02%
2022/05/05	6	77.67	3	77.80	77.40	3	6,239	0.05%
2022/05/04	6	76.12	7	76.11	76.40	-1	6,346	-0.02%
2022/05/03	13	76.18	9	75.69	75.70	4	6,439	0.06%
2022/04/29	1	74.70	1	75.30	74.00	0	6,532	0.00%
2022/04/28	8	73.33	2	74.10	73.60	6	6,651	0.09%
2022/04/27	5.1	70.43	6	71.97	73.00	-0.9	6,763	-0.01%
2022/04/26	4	75.03	4	74.80	74.70	0	7,265	0.00%
2022/04/25	2.1	74.81	9	75.60	74.50	-6.9	7,506	-0.09%
2022/04/22	4.2	79.69	13	79.31	79.20	-8.8	7,569	-0.12%
2022/04/21	12.2	82.18	1	81.20	82.10	11.2	7,655	0.15%
2022/04/20	1	81.70	1	81.20	81.60	0	7,659	0.00%
2022/04/19	14	81.89	5	81.56	81.20	9	7,711	0.12%
2022/04/18	11.5	82.45	7	82.56	81.80	4.5	7,757	0.06%
2022/04/15	18.4	86.22	1.2	88.42	85.10	17.3	7,752	0.22%
2022/04/14	1.1	91.81	0	0.00	89.80	1.1	7,772	0.01%
2022/04/13	1	91.60	3	91.93	91.70	-2	7,858	-0.03%
2022/04/12	19	90.99	5	90.54	90.70	14	7,958	0.18%
2022/04/11	16	95.01	5	94.90	91.50	11	8,225	0.13%
2022/04/08	12	95.56	12	95.97	96.00	0	8,444	0.00%
2022/04/07	2.1	94.23	11	93.95	94.00	-9	9,352	-0.10%
2022/04/06	6.1	95.95	1	96.41	96.50	5	9,393	0.05%
2022/04/01	29	97.76	16	97.79	97.00	13	9,483	0.14%
2022/03/31	13	97.28	5	97.58	96.90	8	9,499	0.08%
2022/03/30	13	96.97	23.3	97.26	96.70	-10.3	9,423	-0.11%
2022/03/29	0	0.00	2	93.55	93.50	-2	9,371	-0.02%
2022/03/28	0	90.90	1	91.00	92.60	-1	9,488	-0.01%
2022/03/25	2.1	92.20	1	91.90	91.30	1.1	9,535	0.01%
2022/03/24	5.1	92.98	0	0.00	92.70	5.1	9,568	0.05%
2022/03/23	0	0.00	2	94.50	94.00	-2	9,633	-0.02%
2022/03/22	2	93.90	3	93.33	93.90	-1	9,818	-0.01%
2022/03/21	0	95.40	2	95.00	94.00	-2	9,945	-0.02%
2022/03/18	0	0.00	14	93.71	94.00	-14	10,199	-0.14%
2022/03/17	5	93.40	6	92.52	93.20	-1	10,610	-0.01%
2022/03/16	1	90.00	5.1	90.19	90.10	-4.1	10,825	-0.04%
2022/03/15	3	91.00	1	90.70	90.20	2	11,126	0.02%
2022/03/14	5	91.60	2	91.15	92.10	3	11,667	0.03%
2022/03/11	3.2	90.81	2	90.50	91.40	1.2	12,871	0.01%
2022/03/10	5.1	91.27	5	91.98	91.90	0.1	13,691	0.00%
2022/03/09	10.1	87.07	14	87.09	88.10	-3.9	14,495	-0.03%
2022/03/08	19	86.15	14	86.47	84.50	5	14,585	0.03%
2022/03/07	33.2	92.20	12.2	91.11	89.90	21	14,547	0.14%
2022/03/04	10.4	98.86	1	99.00	98.30	9.4	14,706	0.06%
2022/03/03	1	100.50	2.1	99.93	99.90	-1.1	14,954	-0.01%
2022/03/02	2.1	99.23	0	0.00	99.40	2.1	15,200	0.01%
2022/03/01	1	99.40	2.3	99.64	99.50	-1.3	15,538	-0.01%
2022/02/25	3	98.47	2	99.65	98.00	1	15,753	0.01%
2022/02/24	13.3	97.85	3	98.50	97.00	10.3	16,040	0.06%
2022/02/23	4.3	100.33	3.4	100.06	100.50	0.9	16,465	0.01%
2022/02/22	17	99.19	11.2	99.26	99.10	5.8	17,701	0.03%
2022/02/21	13.2	101.35	3	102.33	101.50	10.2	17,998	0.06%
2022/02/18	35.5	102.96	30	102.15	103.00	5.5	18,520	0.03%
2022/02/17	41	105.98	47	106.81	103.00	-6	19,553	-0.03%
2022/02/16	11	104.50	17.1	105.12	104.50	-6.1	20,167	-0.03%
2022/02/15	12	100.67	6	100.97	99.90	6	20,186	0.03%
2022/02/14	14	100.02	11	100.27	99.40	3	20,282	0.01%
2022/02/11	24	103.17	13	103.77	103.50	11	20,401	0.05%
2022/02/10	3	101.33	3	104.00	104.00	0	20,671	0.00%
2022/02/09	11	103.00	5	101.50	101.50	6	20,938	0.03%
2022/02/08	6	100.08	30	100.18	101.50	-24	21,134	-0.11%
2022/02/07	4.1	99.05	6	99.08	100.50	-1.9	21,540	-0.01%
2022/01/26	8.1	98.75	39	97.73	96.50	-30.9	21,844	-0.14%
2022/01/25	5	99.06	8.6	99.41	97.70	-3.6	22,373	-0.02%
2022/01/24	15	99.69	15.1	100.09	101.00	0	22,427	0.00%
2022/01/21	33.1	102.28	27	101.21	99.80	6.1	22,293	0.03%
2022/01/20	23	103.46	24.8	103.20	105.50	-1.8	22,233	-0.01%
2022/01/19	85	106.14	76.3	105.26	102.50	8.7	22,146	0.04%
2022/01/18	25	103.70	25.1	104.14	104.50	-0.1	21,613	0.00%
2022/01/17	10.3	100.18	43	100.12	101.00	-32.7	21,397	-0.15%
2022/01/14	6	94.75	19	94.34	97.50	-13	21,306	-0.06%
2022/01/13	3	96.90	0.1	96.60	97.30	2.9	21,239	0.01%
2022/01/12	3.2	97.97	2	98.80	97.20	1.2	21,277	0.01%
2022/01/11	4.2	97.83	2.3	97.67	96.70	1.9	21,336	0.01%
2022/01/10	5.4	97.75	3	99.53	99.70	2.4	21,267	0.01%
2022/01/07	11.2	98.05	10	98.22	98.40	1.2	21,296	0.01%
2022/01/06	9.4	100.53	21	100.52	100.00	-11.6	21,192	-0.05%
2022/01/05	34	103.81	23.6	103.56	102.00	10.5	21,131	0.05%
2022/01/04	17.1	106.43	65.1	104.57	103.00	-48	21,050	-0.23%
2022/01/03	26	108.73	27	108.04	108.00	-1	20,803	0.00%
2021/12/30	41.3	109.20	57.6	110.24	108.00	-16.2	20,563	-0.08%
2021/12/29	5.1	103.89	6	103.67	104.00	-0.9	19,656	0.00%
2021/12/28	11	103.09	6.1	103.48	104.00	4.9	19,649	0.02%
2021/12/27	11	103.00	18.1	103.12	103.50	-7.1	19,596	-0.04%
2021/12/24	5.1	99.38	3	100.60	99.00	2.1	19,414	0.01%
2021/12/23	18.2	100.70	18	100.69	100.00	0.2	19,384	0.00%
2021/12/22	7	100.47	13.1	100.68	99.90	-6.1	19,302	-0.03%
2021/12/21	17.1	97.02	8	97.21	98.60	9.1	19,228	0.05%
2021/12/20	5	97.50	4	97.50	97.00	1	19,192	0.01%
2021/12/17	12.2	97.59	15	97.77	96.50	-2.8	19,229	-0.01%
2021/12/16	29.2	99.58	14	99.50	99.30	15.2	19,187	0.08%
2021/12/15	7	97.23	12	97.28	97.70	-5	19,043	-0.03%
2021/12/14	52.7	97.34	31	97.54	96.00	21.7	19,087	0.11%
2021/12/13	59	104.23	10.6	102.60	99.90	48.4	18,891	0.26%
2021/12/10	72	107.16	57	106.68	107.00	15	18,615	0.08%
2021/12/09	49	109.37	10	109.55	107.50	39	18,489	0.21%
2021/12/08	111.7	110.31	47	110.90	112.00	64.7	18,344	0.35%	大買/
2021/12/07	124.7	112.17	91	111.38	107.00	33.7	17,874	0.19%	大買/
2021/12/06	53.2	109.99	39.3	109.77	109.50	13.9	16,748	0.08%
2021/12/03	28	104.95	63.4	107.81	109.50	-35.3	16,041	-0.22%
2021/12/02	16.4	100.98	6	100.37	99.60	10.4	15,372	0.07%
2021/12/01	14.4	100.36	8	101.25	102.50	6.4	15,381	0.04%
2021/11/30	22.1	100.41	15.1	100.50	101.00	7.1	15,444	0.05%
2021/11/29	21.1	94.88	24.5	93.77	97.50	-3.4	15,212	-0.02%
2021/11/26	20.5	98.74	18.2	98.59	98.10	2.3	15,055	0.02%
2021/11/25	29.2	101.49	18	99.77	97.60	11.2	14,969	0.07%
2021/11/24	23	102.85	18	101.56	100.50	5	14,943	0.03%
2021/11/23	25.2	104.84	13.1	104.37	103.00	12.1	15,431	0.08%
2021/11/22	39.1	107.28	19	106.92	106.00	20.1	15,499	0.13%
2021/11/19	70.2	108.31	90	109.03	110.50	-19.8	15,450	-0.13%
2021/11/18	23	102.89	28.2	103.31	102.50	-5.2	14,492	-0.04%
2021/11/17	46.1	106.48	46.1	106.33	104.50	0	14,358	0.00%
2021/11/16	109	105.53	117.2	105.62	105.50	-8.2	13,936	-0.06%	大買/大賣/
2021/11/15	55	98.41	71.5	100.49	104.00	-16.5	12,958	-0.13%
2021/11/12	25.4	93.52	25	93.07	94.90	0.4	12,162	0.00%
2021/11/11	28.4	90.74	23.2	90.39	89.20	5.3	11,948	0.04%
2021/11/10	11	94.09	13.3	93.52	92.80	-2.3	11,963	-0.02%
2021/11/09	44.2	94.88	33	94.79	92.50	11.2	11,975	0.09%
2021/11/08	39	94.41	43.2	93.96	93.70	-4.2	11,748	-0.04%
2021/11/05	17	92.06	14.2	91.65	92.10	2.8	11,516	0.02%
2021/11/04	41	91.62	38	89.97	90.30	3	11,317	0.03%
2021/11/03	47	89.13	38	89.19	90.00	9	11,054	0.08%
2021/11/02	23.3	87.77	40.1	88.02	87.60	-16.8	10,812	-0.16%
2021/11/01	12	82.30	13.1	82.77	83.00	-1.1	10,543	-0.01%
2021/10/29	9	79.88	8	80.21	79.80	1	10,530	0.01%
2021/10/28	12	80.63	5	81.48	80.00	7	10,696	0.07%
2021/10/27	3	79.87	16	80.31	82.20	-13	10,770	-0.12%
2021/10/26	23	79.47	28	80.16	78.80	-5	11,093	-0.05%
2021/10/25	13	80.38	14	79.93	80.60	-1	11,508	-0.01%
2021/10/22	2	79.70	3	80.73	79.50	-1	12,129	-0.01%
2021/10/21	1	80.00	3	80.33	79.50	-2	12,754	-0.02%
2021/10/20	4	80.35	11.1	80.85	80.80	-7.1	13,014	-0.05%
2021/10/19	14	80.69	17.6	80.57	80.80	-3.6	13,832	-0.03%
2021/10/18	1	78.00	1	77.00	77.00	0	14,492	0.00%
2021/10/15	7	77.73	8	77.70	76.90	-1	15,522	-0.01%
2021/10/14	3	74.10	8	74.80	74.50	-5	15,779	-0.03%
2021/10/13	4	76.80	4	73.55	73.10	0	16,007	0.00%
2021/10/12	1	77.30	1	77.60	76.70	0	16,274	0.00%
2021/10/08	9	78.39	8	77.49	76.90	1	16,672	0.01%
2021/10/07	7	77.16	11.1	76.12	78.00	-4.1	16,797	-0.02%
2021/10/06	12	73.88	8	74.50	72.70	4	17,065	0.02%
2021/10/05	4	73.48	2	74.40	75.50	2	17,617	0.01%
2021/10/04	7	72.87	9	74.61	71.60	-2	17,805	-0.01%
2021/10/01	5	75.00	5	77.06	74.50	0	18,286	0.00%
2021/09/30	1	77.50	7.1	77.36	78.50	-6.1	18,839	-0.03%
2021/09/29	8	77.80	3	77.00	76.70	5	19,801	0.03%
2021/09/28	6	79.77	2	79.60	80.20	4	20,290	0.02%
2021/09/27	6	81.97	10	81.75	82.10	-4	20,489	-0.02%
2021/09/24	7	82.70	5	81.84	81.80	2	20,558	0.01%
2021/09/23	8	80.69	7	80.20	80.20	1	20,544	0.00%
2021/09/22	5	80.00	3.1	80.34	79.90	1.9	20,602	0.01%
2021/09/17	2	80.20	6.2	81.25	82.30	-4.2	20,639	-0.02%
2021/09/16	4	81.05	5.1	80.51	80.90	-1.1	20,565	-0.01%
2021/09/15	18	79.29	4	79.38	79.20	14	20,608	0.07%
2021/09/14	18	81.91	13	81.54	82.50	5	20,567	0.02%
2021/09/13	16.1	83.73	10	84.05	81.90	6.1	20,575	0.03%
2021/09/10	49	85.57	59	85.39	85.90	-10	20,722	-0.05%
2021/09/09	19	83.65	2	83.40	83.70	17	20,910	0.08%
2021/09/08	6	83.90	8	84.61	83.20	-2	21,005	-0.01%
2021/09/07	12.1	84.56	5	84.14	84.00	7.1	21,215	0.03%
2021/09/06	6.3	90.23	11	90.42	89.10	-4.7	21,506	-0.02%
2021/09/03	14	90.46	29	89.92	89.90	-15	21,553	-0.07%
2021/09/02	7	89.19	12.1	89.31	88.20	-5.1	21,610	-0.02%
2021/09/01	11	89.80	7	88.99	89.30	4	21,881	0.02%
2021/08/31	10.2	88.58	10.1	88.70	89.00	0.1	22,369	0.00%
2021/08/30	31	91.18	28	90.69	90.70	3	22,517	0.01%
2021/08/27	150.2	91.57	148	89.94	88.10	2.2	22,294	0.01%	大買/大賣/
2021/08/26	62.2	88.94	50.3	89.16	89.00	11.9	21,885	0.05%
2021/08/25	53	87.42	49.1	87.71	87.10	3.9	21,725	0.02%
2021/08/24	28	83.93	24.1	83.69	83.50	3.9	21,832	0.02%
2021/08/23	18	80.94	42	80.76	82.10	-24	21,737	-0.11%
2021/08/20	20	75.03	23	74.44	74.70	-3	21,865	-0.01%
2021/08/19	10	74.94	17	74.83	73.00	-7	22,106	-0.03%
2021/08/18	56	73.27	50	74.12	76.20	6	22,884	0.03%
2021/08/17	17	75.22	30	71.82	70.70	-13	23,082	-0.06%
2021/08/16	29.1	75.39	32	74.74	75.10	-2.9	23,154	-0.01%
2021/08/13	37	78.47	36	77.85	75.30	1	23,147	0.00%
2021/08/12	16	80.61	10.2	81.89	80.50	5.8	23,085	0.03%
2021/08/11	21	83.19	19.3	82.91	81.50	1.7	23,097	0.01%
2021/08/10	25	86.85	22	86.25	86.60	3	23,045	0.01%
2021/08/09	36	88.13	34	88.09	86.00	2	23,132	0.01%
2021/08/06	13	91.02	11.1	90.80	90.50	1.9	23,119	0.01%
2021/08/05	62	91.00	64.4	90.95	91.00	-2.4	23,229	-0.01%
2021/08/04	26	98.02	46.1	97.57	96.10	-20.1	23,252	-0.09%
2021/08/03	39.5	98.99	41	98.66	98.70	-1.5	23,316	-0.01%
2021/08/02	25.3	99.71	55	99.44	97.80	-29.7	23,312	-0.13%
2021/07/30	74.2	100.38	55	100.96	98.50	19.2	23,388	0.08%
2021/07/29	78.2	99.64	73.3	99.90	99.90	4.9	23,203	0.02%
2021/07/28	122.1	99.60	120.5	97.15	95.50	1.6	22,890	0.01%	大買/大賣/
2021/07/27	91.4	107.80	58.7	107.62	102.00	32.7	22,520	0.15%
2021/07/26	38	108.55	45	111.14	111.50	-7	22,087	-0.03%
2021/07/23	50.1	101.57	60	102.37	101.50	-9.9	21,851	-0.05%
2021/07/22	108.3	100.37	83	97.87	95.70	25.3	21,098	0.12%	大買/
2021/07/21	50.3	96.42	95.4	97.25	99.00	-45.2	20,593	-0.22%
2021/07/20	42.5	92.92	35.1	92.35	90.00	7.4	20,185	0.04%
2021/07/19	38.3	92.90	31.1	93.02	94.00	7.2	20,007	0.04%
2021/07/16	16.1	92.38	14	92.47	92.00	2.1	19,996	0.01%
2021/07/15	44	90.87	34	91.95	94.10	10	19,835	0.05%
2021/07/14	13.1	87.95	15	87.99	87.80	-1.9	19,608	-0.01%
2021/07/13	89.1	89.32	92	87.53	86.70	-2.9	19,664	-0.01%
2021/07/12	56	86.19	50	86.27	86.10	6	19,747	0.03%
2021/07/09	16.5	91.11	27.1	90.94	89.60	-10.6	19,452	-0.05%
2021/07/08	47.6	95.16	33.2	95.68	92.70	14.4	19,914	0.07%
2021/07/07	56.2	94.90	47	95.09	94.30	9.2	19,877	0.05%
2021/07/06	103.2	93.44	110.1	93.69	95.00	-6.9	19,908	-0.03%	大買/大賣/
2021/07/05	60.6	88.72	96	89.18	89.40	-35.4	19,773	-0.18%
2021/07/02	33	85.80	29.1	86.34	87.00	4	19,626	0.02%
2021/07/01	8	84.10	2	84.50	84.20	6	19,762	0.03%
2021/06/30	1	84.90	4	84.95	83.60	-3	20,198	-0.01%
2021/06/29	6	83.62	4	84.35	83.00	2	20,449	0.01%
2021/06/28	12	84.48	7	83.91	84.80	5	20,762	0.02%
2021/06/25	6	83.48	7	84.33	83.20	-1	21,330	0.00%
2021/06/24	6	83.87	6	84.50	83.80	0	21,982	0.00%
2021/06/23	5	84.20	14	84.41	84.30	-9	22,091	-0.04%
2021/06/22	6	83.37	10	83.26	82.10	-4	22,386	-0.02%
2021/06/21	20	84.16	18	83.98	82.40	2	22,706	0.01%
2021/06/18	24	88.54	62	88.60	87.50	-38	23,376	-0.16%
2021/06/17	3	89.03	8	88.54	89.60	-5	23,783	-0.02%
2021/06/16	17	87.75	39	87.83	87.50	-22	24,229	-0.09%
2021/06/15	38	88.23	42.3	88.39	90.00	-4.3	25,069	-0.02%
2021/06/11	69	85.16	107.2	85.51	84.50	-38.2	24,995	-0.15%	大賣/
2021/06/09	70.3	85.43	40	85.77	85.70	30.3	26,625	0.11%
2021/06/08	41.2	86.80	18	85.87	84.20	23.2	27,884	0.08%
2021/06/07	11	83.78	22.7	84.80	87.20	-11.7	27,538	-0.04%
2021/06/04	33	83.57	19	83.36	83.00	14	27,240	0.05%
2021/06/03	17	84.40	13.2	84.46	84.20	3.8	27,256	0.01%
2021/06/02	9.3	82.93	8.5	82.13	81.80	0.8	27,047	0.00%
2021/06/01	23.2	86.20	46.5	86.51	84.40	-23.3	26,955	-0.09%
2021/05/31	20.2	84.16	36	84.63	84.50	-15.8	26,494	-0.06%
2021/05/28	58.6	86.08	41	86.26	85.00	17.6	26,478	0.07%
2021/05/27	39	82.16	36	83.11	85.20	3	26,321	0.01%
2021/05/26	144.1	84.44	117	82.87	81.70	27.1	26,119	0.10%	大買/大賣/
2021/05/25	26.3	79.77	60	80.19	83.10	-33.7	25,501	-0.13%
2021/05/24	18	73.85	56.2	73.75	75.60	-38.2	25,543	-0.15%
2021/05/21	22	71.56	20	71.90	71.60	2	26,221	0.01%
2021/05/20	11	72.43	15	73.24	71.00	-4	26,151	-0.02%
2021/05/19	11	71.24	37	72.02	73.60	-26	26,804	-0.10%
2021/05/18	5	64.76	12	67.31	67.90	-7	27,074	-0.03%
2021/05/17	13	62.58	17	64.84	61.80	-4	27,495	-0.01%
2021/05/14	27	69.43	8	70.64	67.40	19	27,541	0.07%
2021/05/13	17	69.45	39	69.21	69.90	-22	27,518	-0.08%
2021/05/12	53	70.19	16	70.93	69.00	37	27,319	0.14%
2021/05/11	56	73.67	17.3	74.07	73.50	38.7	26,957	0.14%
2021/05/10	27.2	77.84	15	77.76	76.10	12.2	26,832	0.05%
2021/05/07	37.1	78.10	32	76.50	78.60	5.1	26,719	0.02%
2021/05/06	15	73.10	12	73.58	72.50	3	26,504	0.01%
2021/05/05	10	75.64	7	76.20	75.00	3	26,402	0.01%
2021/05/04	15	74.79	4.1	72.40	74.50	10.9	26,331	0.04%
2021/05/03	21	80.32	11.1	79.17	77.10	9.9	26,126	0.04%
2021/04/29	4	84.55	2.2	83.82	83.60	1.8	26,020	0.01%
2021/04/28	13	85.23	6	84.48	85.00	7	25,992	0.03%
2021/04/27	15.2	87.53	25	87.86	85.00	-9.8	26,046	-0.04%
2021/04/26	67.2	88.81	42.5	89.02	87.50	24.7	25,947	0.10%
2021/04/23	10	83.93	24.6	84.94	86.00	-14.6	25,461	-0.06%
2021/04/22	25.1	84.72	11.1	83.48	81.80	14	25,531	0.05%
2021/04/21	8.5	83.27	13	84.23	84.70	-4.5	25,326	-0.02%
2021/04/20	16	83.08	7	83.41	82.70	9	25,279	0.04%
2021/04/19	10.3	82.46	11.6	82.39	81.50	-1.3	25,174	-0.01%
2021/04/16	49.1	86.86	48	85.40	84.20	1.1	25,001	0.00%
2021/04/15	38.2	82.85	40	83.32	85.30	-1.8	24,721	-0.01%
2021/04/14	60.2	83.55	41.2	84.20	83.50	19	24,588	0.08%
2021/04/13	57.1	88.38	61	88.23	86.70	-4	24,015	-0.02%
2021/04/12	66.2	89.16	63.1	86.24	84.60	3.1	23,619	0.01%
2021/04/09	98.7	90.99	91.1	90.14	90.00	7.6	23,075	0.03%
2021/04/08	56.1	83.98	64.2	85.22	87.50	-8.1	22,332	-0.04%
2021/04/07	40	77.98	34.1	79.15	79.60	5.9	21,988	0.03%
2021/04/06	46.1	77.22	37.5	77.68	79.00	8.6	21,735	0.04%
2021/04/01	55	73.84	55.1	73.34	73.40	-0.1	21,552	0.00%
2021/03/31	28	71.71	34.2	72.06	71.50	-6.2	21,285	-0.03%
2021/03/30	136.8	72.23	92.3	72.06	70.60	44.5	20,950	0.21%	大買/
2021/03/29	27.3	68.02	75.1	68.85	69.80	-47.8	20,382	-0.23%
2021/03/26	20	63.46	20	63.61	63.50	0	19,764	0.00%
2021/03/25	40	62.01	30	61.57	62.00	10	19,704	0.05%
2021/03/24	25	64.64	30	64.69	63.80	-5	19,452	-0.03%
2021/03/23	53.1	64.52	58.1	64.99	64.60	-5.1	19,161	-0.03%
2021/03/22	95	61.18	119	60.52	60.70	-24	18,520	-0.13%	大賣/
2021/03/19	103	57.86	83.2	57.62	58.90	19.8	18,836	0.11%	大買/
2021/03/18	55.1	58.15	38.1	58.85	56.80	17	18,622	0.09%
2021/03/17	14	55.39	40	55.61	56.00	-26	18,373	-0.14%
2021/03/16	76	55.03	33	54.69	54.10	43	18,744	0.23%
2021/03/15	113.2	54.87	108.2	55.41	55.50	5	18,995	0.03%	大買/大賣/
2021/03/12	77.2	53.28	144.1	53.50	54.20	-67	18,246	-0.37%	大賣/
2021/03/11	6.1	46.43	22	48.11	49.35	-15.9	16,749	-0.09%
2021/03/09	11	44.84	33	45.05	44.55	-22	16,781	-0.13%
2021/03/08	26.1	46.13	12	46.79	45.90	14.1	16,999	0.08%
2021/03/05	19.1	46.80	6	46.40	46.00	13.1	17,182	0.08%
2021/03/04	7	46.60	2	47.65	46.20	5	17,292	0.03%
2021/03/03	17	47.02	17	46.71	47.40	0	17,303	0.00%
2021/03/02	34.4	48.82	18	48.16	47.40	16.4	17,319	0.09%
2021/02/26	11.1	49.58	14	49.59	49.65	-2.9	17,310	-0.02%
2021/02/25	48	51.39	62	50.85	50.80	-14	17,602	-0.08%
2021/02/24	74	52.85	58	52.63	51.40	16	17,560	0.09%
2021/02/23	127.2	54.11	85	53.19	52.50	42.2	17,379	0.24%	大買/
2021/02/22	3	55.23	9.2	55.33	55.40	-6.2	17,298	-0.04%
2021/02/19	41.2	47.69	33.1	48.62	50.40	8	17,428	0.05%
2021/02/18	14	45.35	35	45.34	45.90	-21	17,457	-0.12%
2021/02/17	70	44.15	114	44.34	44.90	-44	17,725	-0.25%	大賣/
2021/02/05	27	40.38	21	40.40	40.85	6	17,177	0.03%
2021/02/04	35	37.94	31	38.31	38.70	4	16,900	0.02%
2021/02/03	9	36.85	6	37.10	36.75	3	16,723	0.02%
2021/02/02	4	37.78	2	37.70	37.70	2	16,691	0.01%
2021/02/01	1	37.60	10	37.25	37.15	-9	16,760	-0.05%
2021/01/29	2	40.03	0	0.00	38.80	2	16,701	0.01%
2021/01/28	7	40.36	1	40.15	40.15	6	16,634	0.04%
2021/01/27	15	40.80	0	0.00	40.45	15	16,604	0.09%
2021/01/26	6	40.38	2	41.15	40.35	4	16,493	0.02%
2021/01/25	2	41.00	13	41.28	41.35	-11	16,416	-0.07%
2021/01/22	2	41.75	7	41.70	41.75	-5	16,309	-0.03%
2021/01/21	3	40.42	2	40.58	40.35	1	16,171	0.01%
2021/01/20	3	40.17	1.2	41.50	40.10	1.8	16,100	0.01%
2021/01/19	2	41.75	14	42.14	42.30	-12	15,900	-0.08%
2021/01/18	9	40.49	11.1	40.80	41.80	-2.1	15,698	-0.01%
2021/01/15	33	41.48	14	41.91	40.35	19	15,533	0.12%
2021/01/14	7	41.70	15	41.68	41.75	-8	15,256	-0.05%
2021/01/13	6	41.85	16	41.68	41.85	-10	15,255	-0.07%
2021/01/12	4	41.04	0	0.00	40.50	4	15,159	0.03%
2021/01/11	3	41.73	4	41.68	41.70	-1	15,114	-0.01%
2021/01/08	10.1	42.15	3	42.87	41.55	7.1	15,051	0.05%
2021/01/07	8	41.85	17	41.86	42.15	-9	14,924	-0.06%
2021/01/06	2	40.93	14	40.63	40.55	-12	14,789	-0.08%
2021/01/05	9	41.57	11	40.28	41.55	-2	14,699	-0.01%
2021/01/04	45	40.28	41	40.00	40.00	4	14,590	0.03%
2020/12/31	10	40.98	3	40.45	40.35	7	14,537	0.05%
2020/12/30	5	41.31	6	41.56	41.35	-1	14,426	-0.01%
2020/12/29	18	41.42	2	42.15	41.50	16	14,368	0.11%
2020/12/28	41	42.50	45	42.56	42.70	-4	14,232	-0.03%
2020/12/25	3	40.33	12	40.35	40.35	-9	13,906	-0.06%
2020/12/24	13	40.30	17	40.25	40.10	-4	13,907	-0.03%
2020/12/23	8	39.79	21	39.83	40.05	-13	13,870	-0.09%
2020/12/22	5	39.81	7	40.17	39.50	-2	13,834	-0.01%
2020/12/21	0	0.00	19	40.38	40.80	-19	13,747	-0.14%
2020/12/18	6	40.33	6	40.58	40.65	0	13,593	0.00%
2020/12/17	7	40.87	14	40.82	41.00	-7	13,450	-0.05%
2020/12/16	50	41.72	41	41.43	41.25	9	13,282	0.07%
2020/12/15	121.2	44.11	63	43.52	40.65	58.2	12,938	0.45%	大買/
2020/12/14	7	41.73	16	41.86	44.00	-9	11,929	-0.08%
2020/12/11	98	44.87	102.6	44.58	43.20	-4.6	11,507	-0.04%	大賣/
2020/12/10	67.6	45.08	61.1	44.88	45.00	6.5	10,591	0.06%
2020/12/09	84.1	43.76	47	44.35	43.65	37.1	9,790	0.38%
2020/12/08	31	39.95	52	40.32	41.30	-21	8,874	-0.24%
2020/12/07	6	37.24	5	37.89	37.55	1	8,271	0.01%
2020/12/04	7	36.91	10	36.96	37.00	-3	8,265	-0.04%
2020/12/03	21	37.19	15	37.41	37.20	6	8,469	0.07%
2020/12/02	20	37.30	45.5	37.16	37.35	-25.5	8,338	-0.31%
2020/12/01	31	35.82	28	35.58	35.65	3	8,042	0.04%
2020/11/30	20	36.83	25	37.15	36.90	-5	7,799	-0.06%
2020/11/27	33	35.93	15	35.98	36.00	18	7,571	0.24%
2020/11/26	12	35.98	18	35.78	35.70	-6	7,482	-0.08%
2020/11/25	0	0.00	27	35.41	35.40	-27	7,353	-0.37%
2020/11/24	32	35.60	22	35.60	35.70	10	7,354	0.14%
2020/11/23	18	34.99	35	34.77	34.40	-17	6,980	-0.24%
2020/11/20	42	34.35	8	34.33	34.00	34	6,877	0.49%
2020/11/19	33	34.69	32	34.68	34.80	1	6,589	0.02%
2020/11/18	6	33.37	25	33.45	33.65	-19	5,773	-0.33%
2020/11/17	89	33.16	67	33.20	33.20	22	5,525	0.40%
2020/11/16	7	32.05	56.4	31.96	32.70	-49.4	4,780	-1.03%
2020/11/13	0	0.00	3	29.65	29.75	-3	4,051	-0.07%
2020/11/10	15	29.98	15	29.54	29.65	0	4,148	0.00%
2020/11/09	3	29.68	7	29.86	29.80	-4	4,132	-0.10%
2020/11/06	30	28.65	50	29.16	28.60	-20	4,047	-0.49%
2020/11/05	0	0.00	1	28.65	28.55	-1	4,141	-0.02%
2020/11/04	2	28.58	0	0.00	28.45	2	4,280	0.05%
2020/11/02	4	27.62	1	27.60	27.60	3	5,021	0.06%
2020/10/30	14	27.88	0	0.00	27.85	14	5,032	0.28%
2020/10/28	0	0.00	4	28.85	28.75	-4	5,114	-0.08%
2020/10/27	0	0.00	1	29.15	29.20	-1	5,133	-0.02%
2020/10/26	0	0.00	1	29.45	29.45	-1	5,192	-0.02%
2020/10/23	0	0.00	4	29.90	29.75	-4	5,219	-0.08%
2020/10/22	2	29.60	0	0.00	29.70	2	5,329	0.04%
2020/10/21	3	29.97	6	30.05	29.70	-3	5,507	-0.05%
2020/10/20	3	29.68	0	0.00	29.70	3	5,563	0.05%
2020/10/19	1	29.70	1	29.55	29.30	0	5,838	0.00%
2020/10/16	2	29.48	0	0.00	28.95	2	5,866	0.03%
2020/10/15	2	29.70	3	29.57	29.50	-1	5,881	-0.02%
2020/10/14	0	0.00	2	29.55	29.60	-2	5,886	-0.03%
2020/10/13	1	29.45	9	29.39	29.65	-8	5,900	-0.14%
2020/10/12	10	28.85	0	0.00	28.85	10	5,895	0.17%
2020/10/08	7	28.99	4	29.10	28.80	3	6,056	0.05%
2020/10/07	0	0.00	5	28.37	28.45	-5	6,395	-0.08%
2020/10/06	0	0.00	2	28.35	28.40	-2	6,436	-0.03%
2020/09/30	2	28.60	5	28.28	28.10	-3	6,567	-0.05%
2020/09/29	4	28.31	0	0.00	27.75	4	6,601	0.06%
2020/09/28	1	28.20	13	28.15	28.25	-12	6,596	-0.18%
2020/09/25	7	26.62	0	0.00	26.55	7	6,610	0.11%
2020/09/24	2	27.30	0	0.00	27.35	2	6,600	0.03%
2020/09/21	3	29.15	0	0.00	28.90	3	6,667	0.04%
2020/09/18	2	29.33	5	29.30	29.30	-3	6,684	-0.04%
2020/09/17	2	29.25	0	0.00	29.25	2	6,688	0.03%
2020/09/16	2	29.50	4	29.75	29.40	-2	6,704	-0.03%
2020/09/15	0	0.00	7	29.40	29.45	-7	6,722	-0.10%
2020/09/14	0	0.00	1	29.15	29.25	-1	6,721	-0.01%
2020/09/11	7	29.08	5	29.15	28.90	2	6,735	0.03%
2020/09/10	10	29.55	0	0.00	29.55	10	6,689	0.15%
2020/09/09	32	29.90	16	30.03	30.00	16	6,652	0.24%
2020/09/08	11	31.32	42	31.21	31.20	-31	6,496	-0.48%
2020/09/07	2	30.55	26	30.41	30.10	-24	6,196	-0.39%
2020/09/04	5	29.90	28	29.89	29.90	-23	6,130	-0.38%
2020/09/03	8	30.50	0	0.00	30.15	8	6,115	0.13%
2020/09/02	10	30.10	1	30.10	30.15	9	6,157	0.15%
2020/09/01	10	29.45	0	0.00	29.40	10	6,155	0.16%
2020/08/31	6	30.04	5	30.50	30.10	1	6,174	0.02%
2020/08/28	23	30.26	29	30.49	30.45	-6	6,106	-0.10%
2020/08/27	24	29.66	28	29.69	29.45	-4	5,870	-0.07%
2020/08/26	2	28.45	24	29.22	29.20	-22	5,770	-0.38%
2020/08/25	0	0.00	3	27.95	27.70	-3	5,631	-0.05%
2020/08/24	0	0.00	1	27.55	27.55	-1	5,646	-0.02%
2020/08/21	6	27.58	48	27.54	27.60	-42	5,656	-0.74%
2020/08/20	22	27.51	8	26.92	27.25	14	5,662	0.25%
2020/08/19	12	29.05	3	29.00	28.80	9	5,570	0.16%
2020/08/18	29	29.76	0	0.00	29.55	29	5,518	0.53%
2020/08/17	17	30.13	14	30.30	29.85	3	5,599	0.05%
2020/08/14	13	29.42	2	29.45	29.60	11	5,567	0.20%
2020/08/13	2	29.28	160	29.33	29.10	-158	5,586	-2.83%	大賣/鉅額交易
2020/08/12	14	29.34	5	29.60	29.25	9	5,681	0.16%
2020/08/11	33	30.12	7	30.59	29.55	26	5,693	0.46%
2020/08/10	19	31.65	7	31.71	31.50	12	5,841	0.21%
2020/08/07	32	31.13	4	31.34	31.40	28	6,055	0.46%
2020/08/06	18	30.89	32	31.43	31.40	-14	5,958	-0.23%
2020/08/05	1	28.95	10	28.90	28.95	-9	5,494	-0.16%
2020/08/03	2	29.35	1	29.35	29.15	1	5,722	0.02%
2020/07/31	3	28.82	0	0.00	28.85	3	5,867	0.05%
2020/07/30	0	0.00	8	29.04	29.00	-8	5,989	-0.13%
2020/07/28	23	28.38	5	29.69	28.15	18	6,354	0.28%
2020/07/27	4	29.40	8	29.48	29.00	-4	6,352	-0.06%
2020/07/24	16	29.16	13	28.78	28.55	3	6,337	0.05%
2020/07/23	183	30.06	21	29.89	29.80	162	6,322	2.56%	大買/鉅額交易
2020/07/22	2	28.38	24	29.09	29.50	-22	6,146	-0.36%
2020/07/21	1	27.90	1	27.75	27.90	0	6,177	0.00%
2020/07/20	4	26.90	4	26.93	27.20	0	6,174	0.00%
2020/07/17	5	27.75	24	28.02	27.40	-19	6,180	-0.31%
2020/07/16	6	28.17	8	28.45	28.10	-2	6,196	-0.03%
2020/07/15	44	29.05	24	29.60	28.60	20	6,194	0.32%
2020/07/14	54	29.59	38.6	30.17	29.70	15.4	6,214	0.25%
2020/07/13	4	27.90	12	28.18	28.50	-8	5,898	-0.14%
2020/07/10	11	27.64	10	27.41	27.40	1	5,907	0.02%
2020/07/09	45.2	28.64	6	28.48	28.35	39.2	5,919	0.66%
2020/07/08	2	28.75	8	28.75	28.90	-6	5,859	-0.10%
2020/07/07	9	28.14	3	28.70	28.25	6	5,915	0.10%
2020/07/06	4	28.66	4	28.73	28.70	0	5,917	0.00%
2020/07/03	7	28.47	6	28.10	28.15	1	5,937	0.02%
2020/07/02	1	28.40	16	28.41	28.45	-15	5,993	-0.25%
2020/07/01	4	27.88	11	27.92	27.75	-7	5,958	-0.12%
2020/06/30	5	27.44	1	27.80	27.40	4	5,927	0.07%
2020/06/29	0	0.00	1	27.65	27.45	-1	5,949	-0.02%
2020/06/24	0	0.00	213	27.31	27.20	-213	5,964	-3.57%	大賣/鉅額交易
2020/06/23	7	26.82	18	27.07	27.05	-11	6,093	-0.18%
2020/06/22	14	27.40	3	27.60	27.30	11	6,213	0.18%
2020/06/19	2	27.20	1	27.25	27.20	1	6,304	0.02%
2020/06/18	4	26.83	0	0.00	27.10	4	6,318	0.06%
2020/06/17	7	26.69	6	26.75	26.60	1	6,330	0.02%
2020/06/16	0	0.00	6	26.52	26.80	-6	6,410	-0.09%
2020/06/15	4	25.95	2	25.95	25.90	2	6,540	0.03%
2020/06/12	2	25.30	11	25.10	26.10	-9	6,632	-0.14%
2020/06/11	3	26.65	3	26.90	26.20	0	6,691	0.00%
2020/06/09	20	27.72	17	27.84	27.55	3	6,915	0.04%
2020/06/08	0	0.00	7	27.47	27.30	-7	6,978	-0.10%
2020/06/05	3	26.88	8	27.14	27.15	-5	7,415	-0.07%
2020/06/04	3	26.58	1	26.50	26.55	2	7,695	0.03%
2020/06/03	12	26.55	11	26.56	26.60	1	7,718	0.01%
2020/06/02	2	26.60	2	26.53	26.20	0	7,718	0.00%
2020/06/01	4	26.48	1	26.50	26.45	3	7,741	0.04%
2020/05/29	2	25.85	6	25.55	26.00	-4	7,753	-0.05%
2020/05/28	3	26.07	7	26.29	25.80	-4	7,786	-0.05%
2020/05/27	10	26.15	1	26.30	26.10	9	7,923	0.11%
2020/05/26	11	26.49	2	26.55	26.30	9	7,954	0.11%
2020/05/25	0	0.00	1	26.40	26.25	-1	7,963	-0.01%
2020/05/22	5	26.92	1	27.00	26.55	4	7,981	0.05%
2020/05/21	11	26.74	0	0.00	26.60	11	7,919	0.14%
2020/05/20	2	26.08	10	26.39	26.50	-8	7,919	-0.10%
2020/05/19	13	25.88	16	25.84	25.60	-3	7,963	-0.04%
2020/05/18	0	0.00	2	26.65	26.45	-2	7,852	-0.03%
2020/05/15	11	27.16	4	27.15	26.90	7	7,829	0.09%
2020/05/14	63	29.08	56	29.01	28.95	7	7,662	0.09%
2020/05/13	5	31.97	53	32.30	32.15	-48	7,332	-0.65%
2020/05/12	21	31.33	1	31.95	31.60	20	7,281	0.27%
2020/05/11	44	32.11	20	32.20	31.80	24	7,263	0.33%
2020/05/08	3	32.57	4	32.80	32.60	-1	7,171	-0.01%
2020/05/07	21	32.42	20	32.23	32.40	1	7,064	0.01%
2020/05/06	3	31.77	65	32.18	31.50	-62	6,920	-0.90%
2020/05/05	19	31.52	33	31.50	31.25	-14	6,857	-0.20%
2020/05/04	8	31.26	24	31.18	31.70	-16	6,763	-0.24%
2020/04/30	7	29.96	10	30.03	29.80	-3	6,618	-0.05%
2020/04/29	7	29.45	16	29.57	29.50	-9	6,643	-0.14%
2020/04/28	0.1	29.00	0	0.00	29.00	0.1	6,557	0.00%
2020/04/27	67	28.89	62	28.80	28.70	5	6,572	0.08%
2020/04/24	42	28.80	3	28.43	28.70	39	6,624	0.59%
2020/04/23	5	28.00	2	28.35	27.90	3	6,657	0.05%
2020/04/22	1	27.85	1	27.30	27.95	0	6,823	0.00%
2020/04/21	12	27.73	0	0.00	27.40	12	6,809	0.18%
2020/04/20	15	28.08	9	28.19	28.50	6	6,789	0.09%
2020/04/17	13	28.68	15	29.00	27.90	-2	6,803	-0.03%
2020/04/16	1	27.40	1	27.00	27.50	0	6,668	0.00%
2020/04/15	2.1	27.38	6	27.17	27.05	-3.9	6,660	-0.06%
2020/04/14	8	26.76	3	26.80	26.95	5	6,646	0.08%
2020/04/13	0	0.00	1	26.45	26.40	-1	6,642	-0.02%
2020/04/10	1	26.90	40	26.91	26.75	-39	6,658	-0.59%
2020/04/09	52	26.68	10	26.50	26.55	42	6,644	0.63%
2020/04/08	19	26.42	16	26.54	26.50	3	6,621	0.05%
2020/04/07	25	25.62	30	25.94	25.95	-5	6,563	-0.08%
2020/04/06	1	25.00	0	0.00	25.20	1	6,507	0.02%
2020/04/01	2	24.85	1	24.60	25.00	1	6,547	0.02%
2020/03/31	1	25.15	0	0.00	24.80	1	6,578	0.02%
2020/03/30	1	24.60	8	24.47	24.70	-7	6,570	-0.11%
2020/03/27	12	25.08	10	25.00	24.20	2	6,604	0.03%
2020/03/26	5	23.78	4	23.95	24.70	1	6,562	0.02%
2020/03/25	4	23.76	6	23.57	24.10	-2	6,490	-0.03%
2020/03/24	1	21.80	4	21.83	22.00	-3	6,531	-0.05%
2020/03/23	9	20.83	10	20.74	20.50	-1	7,082	-0.01%
2020/03/20	25	21.75	22	21.92	22.05	3	7,160	0.04%
2020/03/19	6	20.61	4	21.01	20.45	2	7,299	0.03%
2020/03/18	34	23.96	20	24.30	22.70	14	7,771	0.18%
2020/03/17	4	23.78	4	23.69	23.60	0	8,393	0.00%
2020/03/16	9	24.61	7	25.53	24.15	2	8,662	0.02%
2020/03/13	6	24.62	3	24.90	25.00	3	8,620	0.03%
2020/03/12	21	27.35	1	28.05	26.90	20	8,477	0.24%
2020/03/11	31	30.05	13	29.85	28.85	18	8,351	0.22%
2020/03/10	12	29.33	5	29.34	30.35	7	7,885	0.09%
2020/03/09	6	28.25	5	27.80	27.60	1	7,583	0.01%
2020/03/06	1	29.00	0	0.00	28.95	1	7,574	0.01%
2020/03/05	0	0.00	1	29.50	29.55	-1	7,673	-0.01%
2020/03/04	0	0.00	5	28.30	29.05	-5	7,676	-0.07%
2020/03/03	15	28.94	3	29.05	28.75	12	7,675	0.16%
2020/03/02	38	27.53	14	27.58	27.70	24	7,659	0.31%
2020/02/27	6	29.28	0	0.00	28.80	6	7,517	0.08%
2020/02/26	5	29.90	0	0.00	29.95	5	7,476	0.07%
2020/02/24	1	30.65	0	0.00	30.60	1	7,402	0.01%
2020/02/21	1	31.40	1	31.75	31.25	0	7,391	0.00%
2020/02/20	0	0.00	5	31.76	31.70	-5	7,391	-0.07%
2020/02/19	4	31.15	2	31.10	31.10	2	7,340	0.03%
2020/02/18	0	0.00	11	30.90	30.90	-11	7,333	-0.15%
2020/02/17	18	31.63	4	31.59	31.30	14	7,303	0.19%
2020/02/14	0	0.00	1	31.15	31.20	-1	7,204	-0.01%
2020/02/13	8	31.11	0	0.00	30.70	8	7,170	0.11%
2020/02/12	0	0.00	1	31.30	31.25	-1	7,151	-0.01%
2020/02/11	40	30.24	45	30.55	30.55	-5	7,125	-0.07%
2020/02/10	1	29.70	0	0.00	29.85	1	7,162	0.01%
2020/02/07	2	30.75	4	30.66	30.10	-2	7,179	-0.03%
2020/02/06	3	30.52	4	30.66	31.05	-1	7,142	-0.01%
2020/02/05	12	29.88	1	29.90	29.55	11	7,079	0.16%
2020/02/04	3	29.42	9	29.79	29.95	-6	7,032	-0.09%
2020/02/03	10	28.19	1	28.55	28.20	9	7,013	0.13%
2020/01/31	3	30.60	3	30.95	30.90	0	6,876	0.00%
2020/01/30	2	32.30	0	0.00	31.50	2	6,837	0.03%
2020/01/20	4	34.53	14	34.96	35.00	-10	6,771	-0.15%
2020/01/17	4	34.06	3	34.23	34.45	1	6,623	0.02%
2020/01/16	16	33.88	7	33.86	34.05	9	6,530	0.14%
2020/01/15	3	33.00	5	33.00	32.80	-2	6,565	-0.03%
2020/01/14	10	33.10	0	0.00	33.40	10	6,605	0.15%
2020/01/13	0	0.00	7	32.94	33.05	-7	6,571	-0.11%
2020/01/10	3	31.65	2	32.40	32.00	1	6,531	0.02%
2020/01/09	11	31.71	10	32.04	32.25	1	6,546	0.02%
2020/01/08	4	31.36	4	31.43	31.00	0	6,539	0.00%
2020/01/07	16	32.35	6	31.80	31.75	10	6,547	0.15%
2020/01/06	20	32.71	11	32.88	32.90	9	6,549	0.14%
2020/01/03	10	34.23	3	34.40	33.50	7	6,552	0.11%
2020/01/02	1	35.00	11	34.95	34.90	-10	6,556	-0.15%
2019/12/31	3	34.47	0	0.00	34.45	3	6,782	0.04%
2019/12/30	2	34.50	4	35.18	34.70	-2	7,264	-0.03%
2019/12/27	6	35.11	3	35.07	34.90	3	7,435	0.04%
2019/12/26	3	34.58	5	34.40	34.35	-2	7,412	-0.03%
2019/12/25	13	34.52	3	34.83	34.65	10	7,431	0.13%
2019/12/24	3	34.70	7	35.04	34.60	-4	7,637	-0.05%
2019/12/23	50	34.45	10	34.80	34.60	40	7,641	0.52%
2019/12/20	1	35.80	1	35.65	35.40	0	7,599	0.00%
2019/12/19	20	35.51	10	35.55	35.85	10	7,582	0.13%
2019/12/18	22	37.26	21	37.39	36.50	1	7,469	0.01%
2019/12/17	7	36.13	2	35.93	36.55	5	6,928	0.07%
2019/12/16	25	35.74	33	36.16	36.55	-8	6,979	-0.11%
2019/12/13	63	35.91	27	36.16	35.45	36	6,843	0.53%
2019/12/12	23	35.44	40.8	35.84	36.55	-17.8	6,356	-0.28%
2019/12/11	14	33.38	24.3	33.44	33.25	-10.3	5,865	-0.18%
2019/12/10	9	32.20	0	0.00	31.85	9	6,126	0.15%
2019/12/06	0	0.00	1	31.90	31.95	-1	6,140	-0.02%
2019/12/05	2	31.33	2	31.50	31.30	0	6,179	0.00%
2019/12/04	4	30.94	1	31.60	31.00	3	6,258	0.05%
2019/12/03	0	0.00	2	31.93	31.95	-2	6,360	-0.03%
2019/12/02	3	32.13	13	31.98	32.40	-10	6,477	-0.15%
2019/11/29	9	32.28	5	31.70	31.25	4	6,492	0.06%
2019/11/28	0	0.00	1	31.80	31.95	-1	6,707	-0.01%
2019/11/26	0	0.00	2	31.85	31.35	-2	7,101	-0.03%
2019/11/25	0	0.00	1	31.20	31.35	-1	7,490	-0.01%
2019/11/22	0	0.00	1	30.80	30.70	-1	7,709	-0.01%
2019/11/20	1	31.00	10	31.00	30.80	-9	7,848	-0.11%
2019/11/19	12	31.45	0	0.00	31.20	12	7,877	0.15%
2019/11/18	0	0.00	2	31.10	31.40	-2	7,908	-0.03%
2019/11/15	1	30.10	1	30.35	30.30	0	7,937	0.00%
2019/11/14	2	30.40	2	29.90	29.85	0	7,988	0.00%
2019/11/13	1	30.80	0	0.00	30.10	1	8,043	0.01%
2019/11/11	0	0.00	30	30.25	30.05	-30	8,124	-0.37%
2019/11/08	22	29.88	0	0.00	29.75	22	8,166	0.27%
2019/11/07	4	31.13	2	30.45	30.40	2	8,300	0.02%
2019/11/06	2	31.43	4	31.54	31.50	-2	8,210	-0.02%
2019/11/05	1	30.85	2	30.85	31.00	-1	8,154	-0.01%
2019/11/04	2	31.38	4	31.40	31.25	-2	8,133	-0.02%
2019/11/01	0	0.00	10	31.60	31.35	-10	8,112	-0.12%
2019/10/31	6	32.06	4	31.96	31.90	2	8,095	0.02%
2019/10/30	4	31.63	2	31.55	31.70	2	8,007	0.02%
2019/10/29	3	31.60	6	31.78	31.45	-3	8,093	-0.04%
2019/10/28	26	31.32	0	0.00	31.30	26	8,060	0.32%
2019/10/25	1	31.80	2	31.88	31.75	-1	8,026	-0.01%
2019/10/24	13	32.18	1	32.55	32.05	12	8,025	0.15%
2019/10/23	10	33.52	7	33.52	32.90	3	8,006	0.04%
2019/10/22	3	32.17	2	32.70	32.70	1	7,784	0.01%
2019/10/18	10	32.10	0	0.00	32.05	10	7,730	0.13%
2019/10/17	0	0.00	1	31.95	31.95	-1	7,712	-0.01%
2019/10/16	0	0.00	23	32.01	31.95	-23	7,634	-0.30%
2019/10/15	2	31.85	2.2	32.07	31.85	-0.2	7,579	0.00%
2019/10/09	1	32.20	5	32.38	32.55	-4	7,503	-0.05%
2019/10/08	11	33.12	1	32.95	32.95	10	7,442	0.13%
2019/10/07	4	33.84	2	33.40	33.70	2	7,316	0.03%
2019/10/04	36	33.30	51	33.59	32.60	-15	7,042	-0.21%
2019/10/03	5	31.58	9	31.93	32.20	-4	6,547	-0.06%
2019/10/02	0	0.00	10	30.99	31.20	-10	6,358	-0.16%
2019/10/01	0	0.00	7	30.25	30.75	-7	6,298	-0.11%
2019/09/27	40	30.14	4	29.83	29.25	36	6,219	0.58%
2019/09/26	8	32.04	6	31.91	31.15	2	5,974	0.03%
2019/09/25	2	31.75	6	31.88	31.55	-4	5,874	-0.07%
2019/09/24	0	0.00	1	31.75	31.35	-1	5,819	-0.02%
2019/09/23	2	31.25	6.6	31.45	31.45	-4.6	5,755	-0.08%
2019/09/20	14	31.12	24	31.05	31.00	-10	5,699	-0.18%
2019/09/19	8	30.91	4	30.99	30.80	4	5,637	0.07%
2019/09/18	12	31.92	18	31.94	31.80	-6	5,465	-0.11%
2019/09/17	0	0.00	11	32.11	32.20	-11	5,354	-0.21%
2019/09/16	17	30.91	13	31.28	31.50	4	5,215	0.08%
2019/09/12	58	32.84	48	33.25	31.90	10	4,978	0.20%
2019/09/11	3	31.12	1	31.20	31.35	2	4,353	0.05%
2019/09/10	3	30.78	9.4	30.82	30.95	-6.4	4,312	-0.15%
2019/09/09	3	30.98	4	31.04	30.80	-1	4,222	-0.02%
2019/09/06	6	31.24	13	31.88	31.25	-7	4,134	-0.17%
2019/09/05	8	31.38	15	31.37	31.50	-7	4,030	-0.17%
2019/09/04	25	31.12	6	31.19	31.00	19	3,879	0.49%
2019/09/03	18	30.94	10	30.73	30.50	8	3,727	0.21%
2019/09/02	9	30.56	59	30.53	31.00	-50	3,588	-1.39%
2019/08/30	57	30.13	24	30.34	29.55	33	3,321	0.99%
2019/08/29	84	29.75	9	29.95	29.80	75	3,012	2.49%
2019/08/28	49	29.21	30	29.65	29.50	19	2,818	0.67%
2019/08/27	5	27.70	18	27.84	28.50	-13	2,398	-0.54%
2019/08/26	0	0.00	2	26.00	26.20	-2	2,153	-0.09%
2019/08/22	0	0.00	5	27.22	27.20	-5	1,993	-0.25%
2019/08/21	8	27.09	14	27.08	27.10	-6	1,934	-0.31%
2019/08/20	0	0.00	21	27.10	26.85	-21	1,867	-1.12%
2019/08/19	20	26.50	7	26.56	26.50	13	1,780	0.73%
2019/08/16	2	26.70	0	0.00	26.70	2	1,715	0.12%
2019/08/13	2	26.18	5	25.80	25.85	-3	1,547	-0.19%
2019/08/12	2	25.95	25.4	25.76	26.05	-23.4	1,474	-1.59%
2019/08/08	0	0.00	4	23.54	23.70	-4	1,301	-0.31%
2019/08/01	4	24.08	0	0.00	24.00	4	1,399	0.29%
2019/07/30	8	25.64	2	26.20	25.30	6	1,276	0.47%
2019/07/29	0	0.00	3	26.35	26.35	-3	1,279	-0.23%
2019/07/26	5	25.65	0	0.00	25.50	5	1,267	0.39%
2019/07/25	1	25.45	1	26.15	26.20	0	1,249	0.00%
2019/07/24	0	0.00	3	25.35	25.45	-3	1,259	-0.24%
2019/07/22	3	24.85	0	0.00	24.85	3	1,494	0.20%
2019/07/16	0	0.00	4	24.90	25.20	-4	1,853	-0.22%
2019/07/15	0	0.00	1	24.65	24.80	-1	1,896	-0.05%
2019/07/11	4	24.15	0	0.00	24.15	4	2,075	0.19%
2019/07/09	6	23.87	5	24.10	23.65	1	2,143	0.05%
2019/07/08	1	24.90	5	25.01	24.40	-4	2,152	-0.19%
2019/07/02	4	23.95	0	0.00	24.00	4	2,320	0.17%
2019/07/01	0	0.00	2	24.05	24.00	-2	2,433	-0.08%
2019/06/25	5	23.60	0	0.00	23.10	5	3,239	0.15%
2019/06/13	5	22.70	1	22.50	22.50	4	3,936	0.10%
2019/06/11	0	0.00	10	23.10	22.55	-10	4,030	-0.25%
2019/06/06	20	22.30	0	0.00	22.10	20	4,275	0.47%
2019/06/03	0	0.00	2	22.55	22.50	-2	5,020	-0.04%
2019/05/31	0	0.00	11	22.49	22.70	-11	5,425	-0.20%
2019/05/30	11	22.12	0	0.00	22.20	11	5,487	0.20%
2019/05/29	2	21.98	0	0.00	21.90	2	5,560	0.04%
2019/05/28	24	22.40	24	22.00	22.20	0	5,690	0.00%
2019/05/24	1	22.70	8	22.71	22.50	-7	6,110	-0.11%
2019/05/21	3	23.00	0	0.00	23.50	3	6,338	0.05%
2019/05/16	2	23.80	10	24.00	23.45	-8	6,888	-0.12%
2019/05/15	0	0.00	2	24.03	24.45	-2	7,065	-0.03%
2019/05/14	12	22.57	11	22.02	23.50	1	7,342	0.01%
2019/05/13	7	23.28	27	23.07	23.10	-20	7,348	-0.27%
2019/05/10	1	24.70	0	0.00	25.00	1	7,305	0.01%
2019/05/09	11	25.52	9	25.38	24.85	2	7,338	0.03%
2019/05/08	1	26.00	0	0.00	25.90	1	7,342	0.01%
2019/05/07	5	26.60	0	0.00	26.45	5	7,346	0.07%
2019/05/06	24	26.30	0	0.00	26.30	24	7,357	0.33%
2019/05/03	2	27.35	2	27.10	27.30	0	7,355	0.00%
2019/05/02	10	26.92	1	27.20	27.20	9	7,384	0.12%
2019/04/30	0	0.00	10	26.60	27.50	-10	7,447	-0.13%
2019/04/26	28	27.79	6	27.70	27.40	22	7,715	0.29%
2019/04/25	4	27.94	18	27.90	28.80	-14	7,619	-0.18%
2019/04/24	14	27.54	8	27.64	27.05	6	7,383	0.08%
2019/04/22	8	27.50	6	27.40	27.25	2	7,297	0.03%
2019/04/19	0	0.00	1	27.35	27.35	-1	7,218	-0.01%
2019/04/18	3.4	27.40	3	27.50	27.65	0.4	7,135	0.01%
2019/04/17	3	27.43	8	27.43	27.25	-5	7,069	-0.07%
2019/04/16	0	0.00	3	26.63	26.75	-3	6,965	-0.04%
2019/04/15	0	0.00	2	26.18	26.20	-2	6,944	-0.03%
2019/04/12	2	26.05	1	26.40	25.85	1	6,953	0.01%
2019/04/11	0	0.00	2	26.40	26.25	-2	6,939	-0.03%
2019/04/10	2	26.20	7	26.16	26.10	-5	6,910	-0.07%
2019/04/09	2	26.62	5	26.45	26.35	-3	6,855	-0.04%
2019/04/08	5	27.53	7	27.64	27.50	-2	6,773	-0.03%
2019/04/03	6	27.78	3	28.23	27.65	3	6,746	0.04%
2019/04/02	5	27.51	4	27.24	27.60	1	6,640	0.02%
2019/04/01	4	27.55	4	27.53	27.10	0	6,574	0.00%
2019/03/29	7	26.92	5	26.96	27.00	2	6,462	0.03%
2019/03/28	108	27.53	99	27.29	26.65	9	6,386	0.14%	大買/
2019/03/27	32	26.56	27	26.66	26.65	5	5,921	0.08%
2019/03/26	2	25.55	3	25.70	25.70	-1	5,734	-0.02%
2019/03/25	19	24.75	6	24.73	24.90	13	5,699	0.23%
2019/03/22	11	26.07	5	26.05	25.95	6	5,631	0.11%
2019/03/20	7	26.09	3	26.10	26.15	4	5,503	0.07%
2019/03/19	3	26.67	1	27.05	25.85	2	5,469	0.04%
2019/03/18	0	0.00	9	26.08	25.85	-9	5,318	-0.17%
2019/03/15	3	25.82	4	25.89	25.80	-1	5,278	-0.02%
2019/03/14	5	26.19	4	26.10	25.90	1	5,241	0.02%
2019/03/13	11	26.57	5	26.42	26.20	6	5,226	0.11%
2019/03/12	7	26.24	15	25.96	26.20	-8	5,101	-0.16%
2019/03/11	10	26.41	9	26.51	26.35	1	5,027	0.02%
2019/03/08	16	26.05	4	25.99	25.70	12	4,928	0.24%
2019/03/07	10	26.42	39	26.00	25.70	-29	4,738	-0.61%
2019/03/06	7	26.04	29	26.09	27.05	-22	4,473	-0.49%
2019/03/05	2	24.83	1	24.90	24.60	1	4,115	0.02%
2019/03/04	17	25.07	4	25.08	24.90	13	4,070	0.32%
2019/02/27	24	25.04	3	24.90	24.60	21	4,011	0.52%
2019/02/26	7	24.80	16	24.63	24.40	-9	3,944	-0.23%
2019/02/25	36	24.48	30	24.71	25.50	6	3,855	0.16%
2019/02/21	2	23.55	12	23.08	23.70	-10	3,537	-0.28%
2019/02/20	10	23.95	5	24.25	23.35	5	3,482	0.14%
2019/02/19	7	24.21	5	24.43	24.05	2	3,396	0.06%
2019/02/18	13	24.42	23	24.51	24.30	-10	3,478	-0.29%
2019/02/15	47	23.95	31	24.08	24.35	16	3,345	0.48%
2019/02/14	0	0.00	3	24.05	24.05	-3	3,011	-0.10%
2019/02/13	11	21.20	27	21.04	21.90	-16	2,833	-0.56%
2019/02/12	2	19.80	0.1	20.00	19.95	1.9	2,549	0.07%
2019/02/11	3	19.15	4	19.10	19.00	-1	2,530	-0.04%
2019/01/29	10	19.45	0	0.00	19.35	10	2,512	0.40%
2019/01/28	10	20.40	14	20.30	20.15	-4	2,483	-0.16%
2019/01/25	2	20.15	0	0.00	20.10	2	2,521	0.08%
2019/01/24	2	20.15	0	0.00	20.00	2	2,539	0.08%
2019/01/23	6	20.63	4	20.70	20.40	2	2,562	0.08%
2019/01/22	12	20.48	7	20.55	20.50	5	2,535	0.20%
2019/01/21	41	21.18	17	21.49	21.10	24	2,467	0.97%
2019/01/18	10	20.60	6	20.30	20.40	4	2,274	0.18%
2019/01/17	5	19.82	38	19.79	20.75	-33	2,154	-1.53%
2019/01/16	27	18.90	5	19.00	18.90	22	2,068	1.06%
2019/01/15	3	18.55	4	18.70	18.60	-1	2,077	-0.05%
2019/01/09	0	0.00	15	19.02	18.60	-15	2,198	-0.68%
2019/01/08	0	0.00	5	18.55	18.60	-5	2,216	-0.23%
2019/01/07	0	0.00	5	18.40	18.40	-5	2,266	-0.22%
2019/01/04	0	0.00	16	17.85	18.15	-16	2,328	-0.69%
2019/01/03	1	17.90	7	17.70	17.70	-6	2,348	-0.26%
2018/12/27	1	18.40	0	0.00	18.20	1	2,544	0.04%
2018/12/26	0	0.00	20	18.60	17.95	-20	2,597	-0.77%
2018/12/25	2	18.55	65	18.57	18.55	-63	2,617	-2.41%
2018/12/21	1	17.95	1	17.90	18.80	0	2,721	0.00%
2018/12/20	22	18.76	3	18.62	18.35	19	2,719	0.70%
2018/12/19	0	0.00	1	19.15	19.30	-1	2,686	-0.04%
2018/12/17	18	19.83	2	19.60	19.65	16	2,776	0.58%
2018/12/14	14	19.51	0	0.00	19.75	14	2,835	0.49%
2018/12/13	11	20.37	0	0.00	20.10	11	2,918	0.38%
2018/12/12	3	19.77	7	19.85	20.10	-4	2,992	-0.13%
2018/12/11	5	19.30	0	0.00	19.30	5	3,010	0.17%
2018/12/06	0	0.00	4	19.80	19.60	-4	3,119	-0.13%
2018/12/05	0	0.00	6	20.90	20.80	-6	3,163	-0.19%
2018/12/04	1	22.20	17	22.29	21.65	-16	3,257	-0.49%
2018/12/03	20	22.08	2	21.95	22.00	18	3,337	0.54%
2018/11/30	2	20.95	92	20.39	21.05	-90	3,381	-2.66%
2018/11/29	10	20.00	24	19.88	19.70	-14	3,348	-0.42%
2018/11/27	1	18.45	0	0.00	19.05	1	3,358	0.03%
2018/11/26	10.6	18.49	0	0.00	18.45	10.6	3,370	0.31%
2018/11/23	1	19.10	0	0.00	18.25	1	3,402	0.03%
2018/11/22	6	19.67	26	19.63	19.35	-20	3,399	-0.59%
2018/11/20	4	19.80	0	0.00	19.80	4	3,522	0.11%
2018/11/19	0	0.00	1	20.00	20.10	-1	3,601	-0.03%
2018/11/16	3	20.18	2	19.75	19.80	1	3,801	0.03%
2018/11/15	153	20.08	41	20.23	19.75	112	3,829	2.92%	大買/鉅額交易
2018/11/14	5	21.60	3	21.62	21.85	2	3,746	0.05%
2018/11/13	3	20.70	4	20.58	21.25	-1	3,893	-0.03%
2018/11/12	2	21.70	0	0.00	21.65	2	4,022	0.05%
2018/11/09	0	0.00	5	21.80	21.85	-5	4,104	-0.12%
2018/11/08	0	0.00	8	21.95	21.65	-8	4,179	-0.19%
2018/11/07	0	0.00	1	21.80	22.15	-1	4,243	-0.02%
2018/11/06	3	21.70	3	22.10	20.95	0	4,378	0.00%
2018/11/05	2	22.03	0	0.00	21.80	2	4,528	0.04%
2018/11/02	0	0.00	2	22.40	22.00	-2	4,796	-0.04%
2018/11/01	1	21.00	0	0.00	21.40	1	4,838	0.02%
2018/10/31	1	20.90	0	0.00	21.15	1	4,999	0.02%
2018/10/30	2	19.85	0	0.00	20.00	2	5,209	0.04%
2018/10/29	3	19.60	1	19.75	19.95	2	5,366	0.04%
2018/10/26	1	20.00	0	0.00	19.70	1	5,518	0.02%
2018/10/25	1	20.15	1	20.50	19.45	0	5,851	0.00%
2018/10/24	0	0.00	2	21.65	21.40	-2	6,087	-0.03%
2018/10/23	1	21.95	0	0.00	21.00	1	6,388	0.02%
2018/10/18	8	22.00	10	22.36	22.50	-2	6,943	-0.03%
2018/10/17	7	22.58	115	22.72	22.00	-108	7,000	-1.54%	大賣/鉅額交易
2018/10/16	2	22.60	67	22.62	22.50	-65	7,053	-0.92%
2018/10/15	83	21.34	3	22.23	22.45	80	7,126	1.12%
2018/10/12	102	20.76	3	21.15	21.15	99	7,200	1.37%	大買/
2018/10/11	3	20.92	1	20.95	20.90	2	7,296	0.03%
2018/10/09	0	0.00	19	23.96	23.20	-19	7,332	-0.26%
2018/10/08	1	24.50	2	24.83	24.35	-1	7,428	-0.01%
2018/10/05	12	24.23	2	23.90	23.95	10	7,481	0.13%
2018/10/04	3	25.10	8	25.34	25.10	-5	7,493	-0.07%
2018/10/03	1	26.65	0	0.00	26.05	1	7,640	0.01%
2018/10/02	1	26.90	0	0.00	26.85	1	8,058	0.01%
2018/10/01	21	27.28	22	26.47	27.55	-1	8,364	-0.01%
2018/09/28	1	26.50	22	26.77	26.25	-21	8,876	-0.24%
2018/09/27	7	27.32	94	26.70	26.55	-87	9,366	-0.93%
2018/09/21	1	26.30	8	26.49	27.40	-7	9,650	-0.07%
2018/09/20	2	26.28	1	26.55	25.85	1	9,843	0.01%
2018/09/19	5	27.15	0	0.00	26.10	5	9,896	0.05%
2018/09/18	3	27.47	4	27.15	27.05	-1	10,056	-0.01%
2018/09/17	2	28.48	0	0.00	28.30	2	10,357	0.02%
2018/09/14	0	0.00	13	28.73	29.15	-13	10,728	-0.12%
2018/09/13	11	28.18	0	0.00	28.05	11	11,463	0.10%
2018/09/10	0	0.00	5	28.15	27.60	-5	13,046	-0.04%
2018/09/07	11	29.99	1	29.10	29.20	10	13,757	0.07%
2018/09/06	3	30.13	4	30.34	30.75	-1	13,752	-0.01%
2018/09/05	2	30.35	4	30.08	30.10	-2	13,973	-0.01%
2018/09/04	1	30.55	2	30.50	30.70	-1	14,600	-0.01%
2018/09/03	22	30.59	0	0.00	30.65	22	15,273	0.14%
2018/08/31	4	32.04	1	31.85	31.95	3	16,229	0.02%
2018/08/30	1	32.20	2	31.88	31.60	-1	16,714	-0.01%
2018/08/29	2	31.70	1	31.95	32.00	1	16,823	0.01%
2018/08/28	7	31.78	3	31.35	31.50	4	17,053	0.02%
2018/08/27	5	30.87	9	30.78	31.75	-4	17,207	-0.02%
2018/08/24	6	30.11	3	30.28	30.25	3	17,313	0.02%
2018/08/23	15	30.03	14	30.00	30.10	1	17,569	0.01%
2018/08/22	6	30.97	1	30.95	31.00	5	17,961	0.03%
2018/08/21	8	31.21	4	31.44	31.80	4	18,308	0.02%
2018/08/20	14	31.03	13	31.18	30.65	1	18,516	0.01%
2018/08/17	33	33.46	24	33.59	32.00	9	18,555	0.05%
2018/08/16	22	32.06	10	33.05	33.85	12	18,607	0.06%
2018/08/15	5	33.61	8	33.44	33.00	-3	18,929	-0.02%
2018/08/14	30	32.97	16	32.99	33.45	14	19,038	0.07%
2018/08/13	31	31.67	6	32.30	32.75	25	19,633	0.13%
2018/08/10	5	35.03	6	34.26	34.20	-1	19,823	-0.01%
2018/08/09	22	35.44	22	35.65	34.75	0	19,800	0.00%
2018/08/08	8	35.00	12	35.05	34.65	-4	19,775	-0.02%
2018/08/07	110	34.82	7	35.01	34.60	103	19,894	0.52%	大買/鉅額交易
2018/08/06	13	34.88	73	34.97	35.80	-60	20,165	-0.30%
2018/08/03	26	34.36	21	34.65	33.90	5	20,322	0.02%
2018/08/02	6	33.73	9	33.74	33.85	-3	20,373	-0.01%
2018/08/01	27	35.04	45	34.80	33.80	-18	20,219	-0.09%
2018/07/31	12	33.83	124	34.29	34.40	-112	19,846	-0.56%	大賣/鉅額交易
2018/07/30	24	33.05	25	33.07	33.40	-1	19,562	-0.01%
2018/07/27	43	31.86	38	32.13	32.65	5	19,234	0.03%
2018/07/26	5	30.30	6	30.57	30.30	-1	18,826	-0.01%
2018/07/25	15	30.18	15	30.46	29.80	0	18,738	0.00%
2018/07/24	3	29.15	15	29.02	30.00	-12	18,598	-0.06%
2018/07/23	5	28.45	9	28.48	28.80	-4	18,515	-0.02%
2018/07/20	2	28.95	3	29.70	28.35	-1	18,440	-0.01%
2018/07/19	4	28.54	2	28.58	29.50	2	18,334	0.01%
2018/07/18	6	29.27	10	28.85	28.90	-4	18,219	-0.02%
2018/07/17	3	30.87	2	30.73	30.45	1	18,065	0.01%
2018/07/16	24	31.11	17	31.29	31.45	7	17,978	0.04%
2018/07/13	0	0.00	5	30.45	30.40	-5	17,879	-0.03%
2018/07/12	6	30.07	5	30.19	30.10	1	17,783	0.01%
2018/07/11	44	30.24	44	30.29	30.00	0	17,682	0.00%
2018/07/10	82	30.08	104	30.34	30.25	-22	17,478	-0.13%	大賣/
2018/07/09	36	32.90	24	32.94	31.40	12	17,027	0.07%
2018/07/06	171	33.91	136	34.68	33.60	35	16,681	0.21%	大買/大賣/
2018/07/05	66	34.31	104	34.30	33.40	-38	16,143	-0.24%	大賣/
2018/07/04	102	32.41	6	32.33	33.10	96	15,637	0.61%	大買/
2018/07/03	2	33.35	76	32.54	32.00	-74	15,509	-0.48%
2018/07/02	22	32.64	18	32.81	32.50	4	15,395	0.03%
2018/06/29	79	33.73	23	33.45	33.05	56	15,283	0.37%
2018/06/28	1	32.70	9	32.33	32.60	-8	15,037	-0.05%
2018/06/27	26.1	33.11	23	33.38	32.60	3.1	14,940	0.02%
2018/06/26	46	32.63	60	32.11	32.65	-14	14,724	-0.10%
2018/06/25	72	33.32	41.1	34.06	31.80	30.9	14,349	0.22%
2018/06/22	81	36.30	58	36.39	35.10	23	13,970	0.16%
2018/06/21	144	35.80	158	36.14	36.65	-14	13,198	-0.11%	大買/大賣/
2018/06/20	51	33.36	41	33.33	33.35	10	12,257	0.08%
2018/06/19	32	33.85	34	33.64	34.45	-2	11,924	-0.02%
2018/06/15	89	34.18	78.7	34.23	33.80	10.3	11,479	0.09%
2018/06/14	0	0.00	9	31.95	31.95	-9	10,659	-0.08%
2018/06/13	26	29.68	24	30.29	29.05	2	10,553	0.02%
2018/06/12	93	31.31	87	30.93	29.80	6	10,228	0.06%
2018/06/11	113	29.92	153	30.53	31.35	-40	9,569	-0.42%	大買/大賣/
2018/06/08	151	28.96	94	29.18	28.50	57	8,927	0.64%	大買/
2018/06/07	72	26.66	84	27.61	28.05	-12	7,940	-0.15%
2018/06/06	4	25.54	0	0.00	25.50	4	7,438	0.05%
2018/06/05	36	26.03	43	25.96	25.55	-7	7,312	-0.10%
2018/06/04	38	25.61	35	25.42	25.20	3	7,085	0.04%
2018/06/01	5	25.84	7	26.14	25.75	-2	6,899	-0.03%
2018/05/31	34	27.92	19	27.56	26.60	15	6,816	0.22%
2018/05/30	109	28.39	62	28.62	28.00	47	6,585	0.71%	大買/
2018/05/29	32	26.96	61	27.14	28.25	-29	5,976	-0.49%
2018/05/28	51	26.02	25	25.92	25.70	26	5,541	0.47%
2018/05/25	28	25.94	78	25.87	25.25	-50	5,260	-0.95%
2018/05/24	7	25.34	5	25.32	25.35	2	5,062	0.04%
2018/05/23	56	25.96	121	25.95	25.15	-65	4,873	-1.33%	大賣/
2018/05/22	45	24.46	54	24.52	24.50	-9	4,464	-0.20%
2018/05/21	142	25.29	28	25.37	25.30	114	4,290	2.66%	大買/鉅額交易
2018/05/18	18	22.97	11	23.20	24.05	7	3,638	0.19%
2018/05/17	6	23.07	17	22.13	21.90	-11	3,352	-0.33%
2018/05/16	21	23.83	31	23.77	23.10	-10	3,219	-0.31%
2018/05/15	43	23.03	34	23.08	22.80	9	2,984	0.30%
2018/05/14	109	22.20	102	22.93	23.50	7	2,850	0.25%	大買/大賣/
2018/05/11	100	21.47	84	21.66	21.75	16	2,402	0.67%
2018/05/10	1	19.70	21	19.80	19.80	-20	1,999	-1.00%
2018/05/04	0	0.00	1	17.60	17.35	-1	1,808	-0.06%
2018/05/03	0	0.00	1	17.25	17.40	-1	1,821	-0.05%
2018/04/27	5	16.75	0	0.00	16.70	5	1,961	0.25%
2018/04/24	0	0.00	3	16.70	17.00	-3	2,238	-0.13%
2018/04/23	1	17.10	2	17.10	17.20	-1	2,312	-0.04%
2018/04/13	4	17.56	0	0.00	17.50	4	3,367	0.12%
2018/04/11	30	17.88	2	17.95	17.80	28	3,481	0.80%
2018/04/03	1	17.15	0	0.00	17.30	1	3,476	0.03%
2018/04/02	0	0.00	8	17.64	17.65	-8	3,469	-0.23%
2018/03/31	3	17.53	0	0.00	17.60	3	3,472	0.09%
2018/03/30	0	0.00	5	18.00	17.70	-5	3,542	-0.14%
2018/03/29	1	18.20	10	18.27	18.10	-9	3,540	-0.25%
2018/03/28	1	18.70	4	18.65	18.45	-3	3,559	-0.08%
2018/03/27	0	0.00	5	18.42	18.95	-5	3,559	-0.14%
2018/03/26	3	18.00	4	18.00	18.15	-1	3,557	-0.03%
2018/03/23	5	18.50	0	0.00	18.20	5	3,551	0.14%
2018/03/22	0	0.00	2	18.95	18.80	-2	3,581	-0.06%
2018/03/20	6	18.90	0	0.00	18.95	6	3,624	0.17%
2018/03/16	0	0.00	1	19.10	19.20	-1	3,599	-0.03%
2018/03/15	2	19.80	6	19.43	19.40	-4	3,589	-0.11%
2018/03/14	10	19.84	4	19.74	19.60	6	3,582	0.17%
2018/03/13	5	19.35	10	19.35	19.30	-5	3,572	-0.14%
2018/03/12	2	19.20	10	19.25	19.00	-8	3,549	-0.23%
2018/03/08	5	19.60	0.2	19.25	19.30	4.8	3,549	0.13%
2018/03/07	0	0.00	25	19.50	18.65	-25	3,520	-0.71%
2018/03/06	26	20.10	24	20.01	19.60	2	3,511	0.06%
2018/03/05	5	19.24	16	19.48	19.60	-11	3,454	-0.32%
2018/03/02	1	17.85	0	0.00	17.90	1	3,377	0.03%
2018/02/27	7	17.89	0	0.00	17.85	7	3,378	0.21%
2018/02/09	41	16.27	11	17.37	17.20	30	3,323	0.90%
2018/02/06	5	16.75	6	17.65	16.80	-1	3,261	-0.03%
2018/02/05	5	18.30	0	0.00	18.35	5	3,204	0.16%
2018/02/02	4	18.88	0	0.00	18.80	4	3,270	0.12%
2018/02/01	10	19.35	0	0.00	19.15	10	3,286	0.30%
2018/01/31	0	0.00	3	19.15	19.15	-3	3,286	-0.09%
2018/01/30	3	19.12	1	19.10	19.30	2	3,279	0.06%
2018/01/29	0	0.00	1	19.55	19.50	-1	3,281	-0.03%
2018/01/26	0	0.00	1	19.65	19.70	-1	3,279	-0.03%
2018/01/25	1	19.70	1	19.80	19.65	0	3,269	0.00%
2018/01/24	10	20.55	1	20.55	20.70	9	3,200	0.28%
2018/01/23	0	0.00	4	20.60	20.50	-4	3,194	-0.13%
2018/01/19	3	21.18	12	20.95	20.85	-9	3,165	-0.28%
2018/01/18	5	22.45	18.8	22.62	21.30	-13.8	3,074	-0.45%
2018/01/17	8	21.93	4	22.20	22.20	4	2,943	0.14%
2018/01/16	55.1	22.19	39	22.11	22.10	16.1	2,876	0.56%
2018/01/15	10	21.21	43	21.54	22.20	-33	2,692	-1.23%
2018/01/12	5	20.20	0	0.00	20.20	5	2,478	0.20%
2018/01/11	4	20.20	10	20.23	19.95	-6	2,452	-0.24%
2018/01/10	12	20.69	3.9	20.26	19.90	8.2	2,405	0.34%
2018/01/09	67	20.07	26	19.98	20.85	41	2,221	1.85%
2018/01/08	4	19.16	2	19.10	19.15	2	1,980	0.10%
2018/01/05	4	18.84	1	18.65	18.95	3	1,943	0.15%