光罩 (2338)-康和-仁愛券商分點個股進出

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
65.5
漲跌
▼2.6
漲幅
-3.82%
成交量
2,715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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	66.70	4	66.00	65.50	-3	1,231	-0.24%
2024/04/16	1	68.40	1	67.60	67.60	0	1,195	0.00%
2024/04/12	2	71.30	2	71.30	70.80	0	1,211	0.00%
2024/04/10	1	71.20	1	71.50	71.60	0	1,184	0.00%
2024/04/02	0	0.00	1	68.70	69.00	-1	1,080	-0.09%
2024/03/27	2	67.25	2	67.05	67.20	0	1,101	0.00%
2024/03/26	2	67.00	1	66.80	67.00	1	1,105	0.09%
2024/03/25	11	68.03	9	68.00	68.00	2	1,107	0.18%
2024/03/21	5	67.80	5	68.40	68.30	0	1,128	0.00%
2024/03/18	3	67.67	0	0.00	67.80	3	1,157	0.26%
2024/03/12	2	67.70	8	68.74	70.00	-6	1,165	-0.51%
2024/03/11	3	67.70	0	0.00	67.50	3	1,140	0.26%
2024/03/07	3	69.10	3	71.00	68.80	0	1,235	0.00%
2024/03/06	1	70.30	0	0.00	70.30	1	1,337	0.07%
2024/02/29	3	70.30	0	0.00	69.60	3	1,648	0.18%
2024/02/27	3	70.20	0	0.00	69.80	3	1,652	0.18%
2024/02/26	0	0.00	1	72.10	72.10	-1	1,654	-0.06%
2024/02/23	0	0.00	2	71.20	70.90	-2	1,598	-0.13%
2024/02/21	0	0.00	2	71.00	71.00	-2	1,592	-0.13%
2024/02/20	1	70.30	0	0.00	70.40	1	1,581	0.06%
2024/01/25	3	68.60	3	68.40	68.40	0	1,779	0.00%
2024/01/18	2	68.00	0	0.00	67.20	2	1,809	0.11%
2024/01/15	3	69.70	3	70.23	70.30	0	1,859	0.00%
2024/01/10	2	69.50	0	0.00	69.30	2	1,927	0.10%
2024/01/08	0	0.00	2	71.30	71.60	-2	2,002	-0.10%
2023/12/28	0	0.00	1	71.50	71.30	-1	2,159	-0.05%
2023/12/25	0	0.00	1	69.00	68.80	-1	2,144	-0.05%
2023/12/21	1	70.00	0	0.00	70.30	1	2,142	0.05%
2023/12/20	1	70.90	0	0.00	70.40	1	2,140	0.05%
2023/12/18	0	0.00	1	71.40	71.40	-1	2,124	-0.05%
2023/12/15	5	72.16	0	0.00	71.70	5	2,125	0.24%
2023/12/04	1	74.40	0	0.00	73.20	1	2,031	0.05%
2023/12/01	2	76.95	1	76.70	76.20	1	1,958	0.05%
2023/11/30	0	0.00	1	77.00	76.90	-1	1,833	-0.05%
2023/11/22	20	68.59	0	0.00	68.70	20	1,492	1.34%
2023/11/17	0	0.00	10	66.80	67.00	-10	1,558	-0.64%
2023/11/16	5	66.20	0	0.00	66.40	5	1,584	0.32%
2023/11/15	6	67.02	5	67.50	66.90	1	1,628	0.06%
2023/11/09	6	67.15	8	67.00	67.00	-2	1,703	-0.12%
2023/11/03	0	0.00	2	70.70	71.20	-2	1,626	-0.12%
2023/10/31	0	0.00	1	69.80	68.00	-1	1,648	-0.06%
2023/10/27	3	68.90	0	0.00	68.50	3	1,733	0.17%
2023/10/23	4	69.45	0	0.00	69.20	4	1,903	0.21%
2023/10/18	1	69.90	0	0.00	69.60	1	1,884	0.05%
2023/10/16	8	73.10	0	0.00	71.70	8	1,883	0.42%
2023/10/13	2	72.90	2	72.20	72.50	0	1,843	0.00%
2023/10/12	0	0.00	30	72.32	72.40	-30	1,870	-1.60%
2023/10/11	30	71.90	1	71.50	71.80	29	1,896	1.53%
2023/10/05	0	0.00	1	68.70	68.60	-1	1,847	-0.05%
2023/10/02	0	0.00	1	68.60	68.70	-1	1,925	-0.05%
2023/09/28	0	0.00	5	67.40	67.40	-5	1,947	-0.26%
2023/09/26	6	66.80	0	0.00	66.40	6	2,037	0.29%
2023/09/20	1	67.80	0	0.00	67.40	1	2,257	0.04%
2023/09/08	1	69.00	0	0.00	68.70	1	2,320	0.04%
2023/08/31	0	0.00	1	70.00	69.90	-1	2,608	-0.04%
2023/08/29	1	67.50	2	68.50	68.80	-1	2,646	-0.04%
2023/08/25	0	0.00	1	69.00	68.70	-1	2,669	-0.04%
2023/08/24	1	70.50	0	0.00	69.80	1	2,678	0.04%
2023/08/21	1	66.60	0	0.00	67.50	1	2,645	0.04%
2023/08/18	2	68.85	0	0.00	68.10	2	2,616	0.08%
2023/08/15	2	68.60	2	68.60	68.80	0	2,610	0.00%
2023/08/10	1	70.10	0	0.00	69.90	1	2,644	0.04%
2023/07/31	1	78.60	0	0.00	75.90	1	2,629	0.04%
2023/07/28	8	76.93	0	0.00	77.80	8	2,611	0.31%
2023/07/27	0	0.00	1	74.50	74.00	-1	2,575	-0.04%
2023/07/26	3	73.83	0	0.00	73.00	3	2,553	0.12%
2023/07/25	9	76.37	0	0.00	75.80	9	2,507	0.36%
2023/07/18	1	80.20	0	0.00	79.90	1	2,619	0.04%
2023/07/14	3	81.53	1	83.00	80.60	2	2,667	0.07%
2023/07/12	0	0.00	2	79.70	79.70	-2	2,674	-0.07%
2023/07/10	3	79.20	0	0.00	78.80	3	2,777	0.11%
2023/07/07	3	79.07	2	79.80	79.40	1	2,792	0.04%
2023/07/03	1	83.40	0	0.00	83.00	1	2,782	0.04%
2023/06/30	4	83.70	2	83.60	83.10	2	2,755	0.07%
2023/06/16	2	81.40	0	0.00	81.00	2	3,201	0.06%
2023/06/15	4	81.80	0	0.00	81.80	4	3,482	0.11%
2023/06/09	1	82.20	1	80.20	82.90	0	3,772	0.00%
2023/06/08	24	79.98	22	80.55	79.90	2	3,723	0.05%
2023/06/05	0	0.00	1	80.60	80.80	-1	3,718	-0.03%
2023/06/01	1	79.80	0	0.00	80.00	1	3,824	0.03%
2023/05/30	0	0.00	10	81.00	80.80	-10	3,814	-0.26%
2023/05/29	10	82.30	0	0.00	81.80	10	3,822	0.26%
2023/05/25	0	0.00	0	81.40	81.60	0	3,812	0.00%
2023/05/19	1	79.70	1	80.90	79.70	0	3,857	0.00%
2023/05/18	0	0.00	1	79.80	79.20	-1	3,859	-0.03%
2023/05/17	1	78.70	3	78.93	78.90	-2	3,875	-0.05%
2023/05/08	0	0.00	1	80.10	79.80	-1	4,284	-0.02%
2023/05/02	1	81.80	0	0.00	81.80	1	4,582	0.02%
2023/04/26	1	77.80	58	77.45	79.40	-57	4,999	-1.14%
2023/04/25	0	0.00	1	78.50	78.40	-1	5,247	-0.02%
2023/04/21	2	83.15	0	0.00	82.30	2	5,591	0.04%
2023/04/20	1	84.30	1	84.40	83.70	0	5,675	0.00%
2023/04/19	0	0.00	1	84.90	83.60	-1	5,876	-0.02%
2023/04/18	43	86.08	32	86.20	85.20	11	5,991	0.18%
2023/04/17	1	87.60	0	0.00	87.40	1	6,045	0.02%
2023/04/13	0	0.00	10	88.50	88.20	-10	6,186	-0.16%
2023/04/11	6	92.33	1	93.40	93.50	5	6,215	0.08%
2023/04/10	1	93.60	0	0.00	92.20	1	6,325	0.02%
2023/04/07	1	93.30	1	94.00	93.10	0	6,410	0.00%
2023/04/06	1	93.20	1	93.70	92.90	0	6,415	0.00%
2023/03/31	2	92.50	51	90.94	92.50	-49	6,384	-0.77%
2023/03/28	0	0.00	1	93.50	93.50	-1	6,521	-0.02%
2023/03/27	2	96.10	7	97.06	95.90	-5	6,501	-0.08%
2023/03/24	2	96.00	42	97.40	96.00	-40	6,511	-0.61%
2023/03/23	32	96.43	6	96.78	96.60	26	6,468	0.40%
2023/03/22	21	97.52	4	97.23	96.90	17	6,488	0.26%
2023/03/21	2	96.75	4	96.88	95.40	-2	6,506	-0.03%
2023/03/20	38	92.38	17	92.44	94.60	21	6,455	0.33%
2023/03/17	22	88.52	10	88.41	88.80	12	6,394	0.19%
2023/03/16	38	86.71	17	85.82	86.10	21	6,350	0.33%
2023/03/13	0	0.00	11	82.55	83.10	-11	6,751	-0.16%
2023/03/08	0	0.00	5	86.80	87.00	-5	7,551	-0.07%
2023/03/07	5	86.20	2	85.00	87.00	3	7,808	0.04%
2023/03/06	44	84.60	0	0.00	84.90	44	7,967	0.55%
2023/02/24	0	0.00	1	83.80	82.60	-1	8,757	-0.01%
2023/02/23	1	83.30	0	0.00	83.30	1	8,841	0.01%
2023/02/22	2	83.70	0	0.00	82.50	2	8,948	0.02%
2023/02/20	10	87.47	0	0.00	86.50	10	9,270	0.11%
2023/02/17	0	0.00	2	86.80	86.80	-2	9,578	-0.02%
2023/02/15	3	84.10	5	85.08	85.50	-2	9,951	-0.02%
2023/02/14	2	84.50	2	84.20	84.20	0	10,344	0.00%
2023/02/13	12	85.52	10	85.17	85.10	2	10,481	0.02%
2023/02/09	2	86.10	1	86.20	87.40	1	10,678	0.01%
2023/02/08	7	85.67	5	86.74	86.00	2	10,680	0.02%
2023/02/07	3	89.20	6	88.50	89.40	-3	10,503	-0.03%
2023/02/06	6	89.10	0	0.00	88.80	6	10,530	0.06%
2023/02/03	2	90.90	0	0.00	90.00	2	10,621	0.02%
2023/02/02	4	91.10	4	92.45	91.80	0	10,634	0.00%
2023/02/01	3	90.67	9	91.77	91.00	-6	10,554	-0.06%
2023/01/31	4	91.85	50	91.58	91.70	-46	10,600	-0.43%
2023/01/30	2	90.95	8	91.09	91.80	-6	10,593	-0.06%
2023/01/17	10	88.91	12	89.03	88.20	-2	10,536	-0.02%
2023/01/16	13	89.42	10	89.20	89.70	3	10,549	0.03%
2023/01/13	19	90.51	9	90.29	90.80	10	10,314	0.10%
2023/01/11	43	89.87	106	88.96	89.40	-63	10,013	-0.63%	大賣/
2023/01/10	6	85.87	0	0.00	86.00	6	9,861	0.06%
2023/01/09	1	90.00	5	90.20	90.20	-4	9,800	-0.04%
2023/01/06	1	89.40	1	90.10	88.00	0	9,627	0.00%
2023/01/05	5	89.12	1	87.80	87.00	4	9,544	0.04%
2023/01/04	1	88.00	2	88.15	89.00	-1	9,505	-0.01%
2022/12/30	6	86.73	0	0.00	84.70	6	9,586	0.06%
2022/12/29	8	83.49	8	85.41	85.80	0	9,837	0.00%
2022/12/27	8	87.51	2	87.55	88.20	6	9,889	0.06%
2022/12/22	0	0.00	1	85.50	85.50	-1	10,141	-0.01%
2022/12/21	1	87.00	0	0.00	85.70	1	10,173	0.01%
2022/12/20	23	87.10	2	88.10	85.80	21	10,097	0.21%
2022/12/19	6	89.80	7	90.44	90.20	-1	10,007	-0.01%
2022/12/16	0	0.00	10	88.90	90.00	-10	9,957	-0.10%
2022/12/14	1	91.00	0	0.00	91.50	1	9,882	0.01%
2022/12/13	15	90.69	1	90.50	89.10	14	9,783	0.14%
2022/12/12	2	92.60	1	92.90	91.20	1	9,667	0.01%
2022/12/09	6	92.33	4	92.73	92.70	2	9,562	0.02%
2022/12/08	3	92.47	4	93.05	93.50	-1	9,341	-0.01%
2022/12/07	26	93.99	22	93.56	92.60	4	9,217	0.04%
2022/12/06	32	95.29	23	96.39	95.80	9	9,039	0.10%
2022/12/05	18	96.63	27	96.60	97.10	-9	8,863	-0.10%
2022/12/02	24	94.14	14	94.81	95.70	10	8,733	0.11%
2022/12/01	39	93.37	17	93.73	92.20	22	8,478	0.26%
2022/11/30	6	85.72	16	85.48	86.90	-10	8,058	-0.12%
2022/11/29	17	84.64	5	83.40	85.40	12	7,899	0.15%
2022/11/28	26	80.92	14	83.84	83.20	12	7,584	0.16%
2022/11/25	0	0.00	1	80.20	79.80	-1	7,371	-0.01%
2022/11/24	3	80.27	1	80.30	79.70	2	7,228	0.03%
2022/11/23	3	79.60	7	78.56	80.00	-4	7,046	-0.06%
2022/11/22	0	0.00	1	74.80	73.30	-1	6,665	-0.02%
2022/11/21	4	73.88	2	72.80	73.40	2	6,521	0.03%
2022/11/18	2	73.90	1	74.30	72.00	1	6,434	0.02%
2022/11/17	1	72.00	1	71.50	73.40	0	6,329	0.00%
2022/11/16	38	70.19	6	70.43	70.80	32	6,197	0.52%
2022/11/15	5	70.26	11	70.52	69.90	-6	5,976	-0.10%
2022/11/14	2	68.10	2	67.30	67.30	0	5,673	0.00%
2022/11/11	13	68.03	30	68.38	67.20	-17	5,581	-0.30%
2022/11/10	32	66.05	21	65.61	66.00	11	5,267	0.21%
2022/11/09	23	62.22	34	62.98	65.20	-11	4,856	-0.23%
2022/11/08	24	61.56	24	59.90	59.30	0	4,684	0.00%
2022/11/07	2	60.90	0	0.00	59.40	2	4,629	0.04%
2022/11/04	2	61.50	2	61.90	63.40	0	4,495	0.00%
2022/11/01	1	60.90	1	59.40	59.40	0	4,280	0.00%
2022/10/31	0	0.00	2	58.85	59.00	-2	4,194	-0.05%
2022/10/28	1	58.00	0	0.00	56.80	1	4,148	0.02%
2022/10/27	1	58.20	1	58.40	59.70	0	4,078	0.00%
2022/10/26	1	55.50	1	56.90	55.60	0	3,956	0.00%
2022/10/25	4	55.63	3	55.80	55.20	1	3,886	0.03%
2022/10/24	1	55.40	1	54.80	54.70	0	3,840	0.00%
2022/10/20	0	0.00	4	54.30	54.80	-4	3,781	-0.11%
2022/10/19	1	55.50	1	55.40	55.40	0	3,766	0.00%
2022/10/13	8	51.61	36	51.82	50.10	-28	3,540	-0.79%
2022/10/12	6	54.98	0	0.00	53.90	6	3,454	0.17%
2022/10/11	13	56.56	21	56.65	55.70	-8	3,414	-0.23%
2022/10/07	8	61.61	0	0.00	61.50	8	3,430	0.23%
2022/10/06	1	61.20	6	61.23	63.00	-5	3,342	-0.15%
2022/10/05	11	58.95	3	59.00	60.20	8	3,052	0.26%
2022/10/04	1	53.60	4	55.33	54.80	-3	2,945	-0.10%
2022/10/03	3	52.60	47	52.76	54.00	-44	2,846	-1.55%
2022/09/30	6	54.02	1	55.20	55.20	5	2,844	0.18%
2022/09/29	33	57.30	127	56.68	56.00	-94	2,759	-3.41%	大賣/
2022/09/28	15	62.11	11	62.13	62.10	4	2,629	0.15%
2022/09/27	1	68.20	0	0.00	69.00	1	2,632	0.04%
2022/09/26	14	67.78	2	68.95	67.40	12	2,682	0.45%
2022/09/23	1	70.90	1	71.30	71.00	0	2,763	0.00%
2022/09/22	1	72.30	0	0.00	72.30	1	2,827	0.04%
2022/09/13	0	0.00	5	75.00	75.00	-5	3,198	-0.16%
2022/09/12	1	74.00	0	0.00	73.10	1	3,212	0.03%
2022/09/07	0	0.00	3	68.00	67.60	-3	3,408	-0.09%
2022/09/06	1	70.20	3	69.67	69.50	-2	3,537	-0.06%
2022/08/31	10	74.30	0	0.00	75.50	10	3,747	0.27%
2022/08/23	10	73.82	0	0.00	73.60	10	4,106	0.24%
2022/08/11	0	0.00	13	77.89	78.20	-13	4,797	-0.27%
2022/07/25	1	74.60	1	76.00	75.90	0	5,631	0.00%
2022/07/22	0	0.00	1	77.20	76.70	-1	5,673	-0.02%
2022/07/20	1	74.60	0	0.00	73.70	1	5,735	0.02%
2022/07/19	10	73.70	0	0.00	73.00	10	5,774	0.17%
2022/07/15	3	73.60	3	73.80	73.80	0	5,813	0.00%
2022/07/14	0	0.00	10	71.00	72.10	-10	5,742	-0.17%
2022/07/13	1	66.40	2	66.85	67.20	-1	5,714	-0.02%
2022/07/12	10	64.18	27	63.93	63.60	-17	5,791	-0.29%
2022/07/11	1	67.60	1	67.30	67.30	0	5,889	0.00%
2022/07/07	0	0.00	18	62.93	65.00	-18	5,850	-0.31%
2022/07/06	10	64.47	28	64.52	64.20	-18	5,826	-0.31%
2022/07/05	10	64.47	23	64.37	66.60	-13	5,881	-0.22%
2022/07/04	10	67.00	41	66.14	65.90	-31	5,860	-0.53%
2022/07/01	4	68.13	14	67.34	67.00	-10	5,846	-0.17%
2022/06/30	2	71.45	0	0.00	72.90	2	5,781	0.03%
2022/06/24	1	77.60	1	75.80	76.40	0	6,162	0.00%
2022/06/23	0	0.00	1	80.50	77.00	-1	6,159	-0.02%
2022/06/22	6	83.60	7	83.03	79.80	-1	6,105	-0.02%
2022/06/21	0	0.00	1	88.10	88.60	-1	5,993	-0.02%
2022/06/20	0	0.00	1	91.90	87.10	-1	5,970	-0.02%
2022/06/17	1	87.70	1	87.50	91.00	0	5,916	0.00%
2022/06/16	2	94.15	1	96.20	90.40	1	5,823	0.02%
2022/06/15	0	0.00	1	94.70	94.60	-1	5,699	-0.02%
2022/06/14	1	93.20	0	0.00	93.10	1	5,619	0.02%
2022/06/13	1	92.00	1	93.70	93.40	0	5,567	0.00%
2022/06/10	1	92.50	1	93.90	93.90	0	5,505	0.00%
2022/06/09	1	90.40	1	92.50	93.00	0	5,493	0.00%
2022/06/08	2	92.10	2	91.70	91.00	0	5,470	0.00%
2022/06/02	0	0.00	8	92.95	92.20	-8	5,741	-0.14%
2022/06/01	6	94.22	4	95.08	93.20	2	5,905	0.03%
2022/05/31	6	93.42	9	93.23	93.90	-3	5,802	-0.05%
2022/05/30	1	92.10	25	93.23	91.10	-24	5,707	-0.42%
2022/05/26	15	87.37	0	0.00	87.30	15	5,496	0.27%
2022/05/25	0	0.00	3	85.83	86.30	-3	5,420	-0.06%
2022/05/19	0	0.00	1	83.40	85.50	-1	5,432	-0.02%
2022/05/18	1	83.30	1	84.60	83.50	0	5,408	0.00%
2022/05/17	2	80.60	3	80.37	81.00	-1	5,653	-0.02%
2022/05/13	2	80.40	5	81.00	81.00	-3	5,981	-0.05%
2022/05/12	10	80.76	7	79.99	78.70	3	6,012	0.05%
2022/05/11	4	80.10	6	79.93	80.30	-2	6,076	-0.03%
2022/05/09	1	75.10	0	0.00	74.20	1	6,119	0.02%
2022/04/27	4	70.80	1	71.20	73.00	3	6,763	0.04%
2022/04/26	0	0.00	1	75.30	74.70	-1	7,265	-0.01%
2022/04/25	0	0.00	2	76.20	74.50	-2	7,506	-0.03%
2022/04/22	1	80.50	0	0.00	79.20	1	7,569	0.01%
2022/04/19	10	82.60	0	0.00	81.20	10	7,711	0.13%
2022/04/15	36	85.18	36	85.14	85.10	0	7,752	0.00%
2022/04/12	2	90.40	2	92.20	90.70	0	7,958	0.00%
2022/04/11	0	0.00	20	94.02	91.50	-20	8,225	-0.24%
2022/04/08	21	95.39	1	95.50	96.00	20	8,444	0.24%
2022/04/06	6	96.98	6	96.48	96.50	0	9,393	0.00%
2022/04/01	2	99.00	2	97.25	97.00	0	9,483	0.00%
2022/03/31	2	97.35	9	97.83	96.90	-7	9,499	-0.07%
2022/03/30	9	96.73	9	97.26	96.70	0	9,423	0.00%
2022/03/29	2	93.50	7	93.09	93.50	-5	9,371	-0.05%
2022/03/28	3	90.90	0	0.00	92.60	3	9,488	0.03%
2022/03/18	1	92.80	5	93.76	94.00	-4	10,199	-0.04%
2022/03/17	0	0.00	2	93.30	93.20	-2	10,610	-0.02%
2022/03/16	0	0.00	6	90.60	90.10	-6	10,825	-0.06%
2022/03/15	0	0.00	2	91.50	90.20	-2	11,126	-0.02%
2022/03/14	4	92.23	0	0.00	92.10	4	11,667	0.03%
2022/03/11	3	90.50	0	0.00	91.40	3	12,871	0.02%
2022/03/10	0	0.00	3	90.80	91.90	-3	13,691	-0.02%
2022/03/09	0	0.00	5	87.60	88.10	-5	14,495	-0.03%
2022/03/08	13	88.33	0	0.00	84.50	13	14,585	0.09%
2022/03/07	7	90.29	4	90.00	89.90	3	14,547	0.02%
2022/03/04	0	0.00	4	98.80	98.30	-4	14,706	-0.03%
2022/03/02	0	0.00	3	99.10	99.40	-3	15,200	-0.02%
2022/03/01	0	0.00	1	99.80	99.50	-1	15,538	-0.01%
2022/02/25	4	99.35	2	99.90	98.00	2	15,753	0.01%
2022/02/24	2	97.60	2	97.20	97.00	0	16,040	0.00%
2022/02/23	0	0.00	1	100.50	100.50	-1	16,465	-0.01%
2022/02/22	0	0.00	6	99.72	99.10	-6	17,701	-0.03%
2022/02/21	2	101.50	0	0.00	101.50	2	17,998	0.01%
2022/02/18	1	102.00	0	0.00	103.00	1	18,520	0.01%
2022/02/17	16	106.31	24	107.15	103.00	-8	19,553	-0.04%
2022/02/16	27	106.11	14	104.64	104.50	13	20,167	0.06%
2022/02/15	2	101.50	2	99.90	99.90	0	20,186	0.00%
2022/02/14	0	0.00	1	100.00	99.40	-1	20,282	0.00%
2022/02/11	4	103.13	1	102.50	103.50	3	20,401	0.01%
2022/02/10	1	103.00	0	0.00	104.00	1	20,671	0.00%
2022/02/09	3	103.33	0	0.00	101.50	3	20,938	0.01%
2022/02/07	3	99.20	8	99.86	100.50	-5	21,540	-0.02%
2022/01/25	1	99.90	0	0.00	97.70	1	22,373	0.00%
2022/01/24	5	100.10	4	99.70	101.00	1	22,427	0.00%
2022/01/21	1	99.80	0	0.00	99.80	1	22,293	0.00%
2022/01/20	3	104.17	6	104.33	105.50	-3	22,233	-0.01%
2022/01/19	13	105.54	17	105.74	102.50	-4	22,146	-0.02%
2022/01/18	22	103.73	23	103.80	104.50	-1	21,613	0.00%
2022/01/17	4	100.18	3	100.23	101.00	1	21,397	0.00%
2022/01/13	5	96.80	7	96.40	97.30	-2	21,239	-0.01%
2022/01/12	1	97.50	1	97.50	97.20	0	21,277	0.00%
2022/01/11	1	97.20	0	0.00	96.70	1	21,336	0.00%
2022/01/10	0	0.00	6	97.10	99.70	-6	21,267	-0.03%
2022/01/07	0	0.00	7	98.47	98.40	-7	21,296	-0.03%
2022/01/06	6	100.08	1	102.50	100.00	5	21,192	0.02%
2022/01/05	11	102.14	0	0.00	102.00	11	21,131	0.05%
2022/01/04	12	108.96	5	103.50	103.00	7	21,050	0.03%
2022/01/03	30	108.83	50	108.47	108.00	-20	20,803	-0.10%
2021/12/30	8	109.25	49	108.11	108.00	-41	20,563	-0.20%
2021/12/29	7	103.64	3	103.33	104.00	4	19,656	0.02%
2021/12/28	0	0.00	3	103.67	104.00	-3	19,649	-0.02%
2021/12/27	1	100.00	4	102.25	103.50	-3	19,596	-0.02%
2021/12/24	1	100.50	0	0.00	99.00	1	19,414	0.01%
2021/12/23	6	100.42	17	101.79	100.00	-11	19,384	-0.06%
2021/12/22	64	100.77	17	100.31	99.90	47	19,302	0.24%
2021/12/21	1	97.40	1	97.50	98.60	0	19,228	0.00%
2021/12/20	5	97.58	8	96.55	97.00	-3	19,192	-0.02%
2021/12/17	3	97.03	7	97.07	96.50	-4	19,229	-0.02%
2021/12/16	9	99.50	4	99.30	99.30	5	19,187	0.03%
2021/12/15	9	96.70	9	96.69	97.70	0	19,043	0.00%
2021/12/14	5	97.08	5	96.60	96.00	0	19,087	0.00%
2021/12/13	16	101.59	1	99.90	99.90	15	18,891	0.08%
2021/12/10	2	107.50	18	107.08	107.00	-16	18,615	-0.09%
2021/12/09	14	110.04	9	108.11	107.50	5	18,489	0.03%
2021/12/08	4	109.88	131	109.59	112.00	-127	18,344	-0.69%	大賣/鉅額交易
2021/12/07	44	112.58	69	114.04	107.00	-25	17,874	-0.14%
2021/12/06	23	109.63	14	109.50	109.50	9	16,748	0.05%
2021/12/03	132	108.16	44.7	105.90	109.50	87.3	16,041	0.54%	大買/
2021/12/02	2	99.90	4	100.78	99.60	-2	15,372	-0.01%
2021/12/01	4	100.88	0	0.00	102.50	4	15,381	0.03%
2021/11/30	11	101.91	4	100.50	101.00	7	15,444	0.05%
2021/11/29	1	95.10	5	96.16	97.50	-4	15,212	-0.03%
2021/11/26	2	99.20	4	98.33	98.10	-2	15,055	-0.01%
2021/11/25	9	101.56	4	102.28	97.60	5	14,969	0.03%
2021/11/24	21	101.00	0	0.00	100.50	21	14,943	0.14%
2021/11/23	4	102.00	2	104.75	103.00	2	15,431	0.01%
2021/11/22	4	107.38	1	107.00	106.00	3	15,499	0.02%
2021/11/19	11	108.50	54	109.56	110.50	-43	15,450	-0.28%
2021/11/18	9	100.83	10	102.70	102.50	-1	14,492	-0.01%
2021/11/17	36	106.89	8	105.87	104.50	28	14,358	0.19%
2021/11/16	57	105.46	44	106.16	105.50	13	13,936	0.09%
2021/11/15	10	99.00	29	100.93	104.00	-19	12,958	-0.15%
2021/11/12	10	92.36	50	93.38	94.90	-40	12,162	-0.33%
2021/11/11	28	90.73	5	90.94	89.20	23	11,948	0.19%
2021/11/10	18	93.72	2	94.50	92.80	16	11,963	0.13%
2021/11/09	11	95.41	4	96.13	92.50	7	11,975	0.06%
2021/11/08	12	94.64	26	94.62	93.70	-14	11,748	-0.12%
2021/11/05	5	91.74	36	92.27	92.10	-31	11,516	-0.27%
2021/11/04	48	90.41	10	90.07	90.30	38	11,317	0.34%
2021/11/03	13	89.86	16	88.61	90.00	-3	11,054	-0.03%
2021/11/02	32	87.66	73	86.97	87.60	-41	10,812	-0.38%
2021/11/01	12	82.54	7	82.46	83.00	5	10,543	0.05%
2021/10/29	4	79.80	0	0.00	79.80	4	10,530	0.04%
2021/10/28	25	81.13	0	0.00	80.00	25	10,696	0.23%
2021/10/27	1	79.20	20	81.10	82.20	-19	10,770	-0.18%
2021/10/26	2	80.35	0	0.00	78.80	2	11,093	0.02%
2021/10/25	11	79.45	0	0.00	80.60	11	11,508	0.10%
2021/10/22	1	79.50	2	79.90	79.50	-1	12,129	-0.01%
2021/10/21	1	80.40	1	81.90	79.50	0	12,754	0.00%
2021/10/20	2	80.15	0	0.00	80.80	2	13,014	0.02%
2021/10/19	2	78.90	34	79.01	80.80	-32	13,832	-0.23%
2021/10/18	8	77.08	3	78.10	77.00	5	14,492	0.03%
2021/10/15	9	77.30	11	77.79	76.90	-2	15,522	-0.01%
2021/10/14	1	74.50	0	0.00	74.50	1	15,779	0.01%
2021/10/13	18	75.28	0	0.00	73.10	18	16,007	0.11%
2021/10/12	10	77.10	4	77.43	76.70	6	16,274	0.04%
2021/10/08	4	77.53	3	77.07	76.90	1	16,672	0.01%
2021/10/07	2	76.10	30	76.21	78.00	-28	16,797	-0.17%
2021/10/05	1	70.40	1	72.00	75.50	0	17,617	0.00%
2021/10/04	1	74.70	2	74.55	71.60	-1	17,805	-0.01%
2021/10/01	1	75.00	0	0.00	74.50	1	18,286	0.01%
2021/09/30	2	77.60	0	0.00	78.50	2	18,839	0.01%
2021/09/29	4	78.25	2	78.40	76.70	2	19,801	0.01%
2021/09/28	1	80.00	0	0.00	80.20	1	20,290	0.00%
2021/09/27	0	0.00	2	82.10	82.10	-2	20,489	-0.01%
2021/09/24	0	0.00	3	81.80	81.80	-3	20,558	-0.01%
2021/09/22	6	80.23	6	80.37	79.90	0	20,602	0.00%
2021/09/17	4	80.60	4	82.15	82.30	0	20,639	0.00%
2021/09/16	3	80.80	4	80.95	80.90	-1	20,565	0.00%
2021/09/15	1	79.60	0	0.00	79.20	1	20,608	0.00%
2021/09/14	10	82.49	12	81.71	82.50	-2	20,567	-0.01%
2021/09/13	12	84.67	1	85.80	81.90	11	20,575	0.05%
2021/09/10	5	84.86	5	85.08	85.90	0	20,722	0.00%
2021/09/09	2	83.90	3	83.27	83.70	-1	20,910	0.00%
2021/09/08	2	84.55	2	84.45	83.20	0	21,005	0.00%
2021/09/07	28	84.38	8	84.91	84.00	20	21,215	0.09%
2021/09/06	9	90.73	3	89.60	89.10	6	21,506	0.03%
2021/09/03	5	89.52	30	91.01	89.90	-25	21,553	-0.12%
2021/09/02	1	89.20	1	89.60	88.20	0	21,610	0.00%
2021/09/01	13	89.42	5	89.56	89.30	8	21,881	0.04%
2021/08/31	10	88.18	8	89.00	89.00	2	22,369	0.01%
2021/08/30	8	90.11	25	90.82	90.70	-17	22,517	-0.08%
2021/08/27	73	90.61	92	92.55	88.10	-19	22,294	-0.09%
2021/08/26	38	89.31	25	89.11	89.00	13	21,885	0.06%
2021/08/25	34	88.47	32	85.40	87.10	2	21,725	0.01%
2021/08/24	29	83.44	21	84.20	83.50	8	21,832	0.04%
2021/08/23	7	78.16	30	77.99	82.10	-23	21,737	-0.11%
2021/08/20	5	74.00	6	74.70	74.70	-1	21,865	0.00%
2021/08/19	10	73.79	3	74.97	73.00	7	22,106	0.03%
2021/08/18	21	73.70	24	71.75	76.20	-3	22,884	-0.01%
2021/08/17	26	74.70	1	74.50	70.70	25	23,082	0.11%
2021/08/16	6	74.30	8	75.28	75.10	-2	23,154	-0.01%
2021/08/13	13	77.69	8	76.71	75.30	5	23,147	0.02%
2021/08/12	11	80.53	11	80.53	80.50	0	23,085	0.00%
2021/08/11	18	85.19	4	83.83	81.50	14	23,097	0.06%
2021/08/10	15	86.35	16	87.16	86.60	-1	23,045	0.00%
2021/08/09	14	87.80	9	87.91	86.00	5	23,132	0.02%
2021/08/06	16	90.49	10	90.64	90.50	6	23,119	0.03%
2021/08/05	21	91.10	127	89.83	91.00	-106	23,229	-0.46%	大賣/鉅額交易
2021/08/04	2	96.80	24	96.83	96.10	-22	23,252	-0.09%
2021/08/03	0	0.00	1	97.90	98.70	-1	23,316	0.00%
2021/08/02	11	99.41	1	99.50	97.80	10	23,312	0.04%
2021/07/30	32	99.93	156	101.03	98.50	-124	23,388	-0.53%	大賣/鉅額交易
2021/07/29	31	99.60	30	99.53	99.90	1	23,203	0.00%
2021/07/28	34	96.69	34	101.27	95.50	0	22,890	0.00%
2021/07/27	52	106.66	66	107.90	102.00	-14	22,520	-0.06%
2021/07/26	14	108.29	10.7	110.56	111.50	3.3	22,087	0.01%
2021/07/23	250	99.47	28	102.05	101.50	222	21,851	1.02%	大買/鉅額交易
2021/07/22	122	98.81	43	100.09	95.70	79	21,098	0.37%	大買/
2021/07/21	81	96.12	38	98.19	99.00	43	20,593	0.21%
2021/07/20	2	92.40	21	93.12	90.00	-19	20,185	-0.09%
2021/07/19	10	93.30	0	0.00	94.00	10	20,007	0.05%
2021/07/16	4	91.88	7	92.89	92.00	-3	19,996	-0.02%
2021/07/15	1	88.60	25	92.98	94.10	-24	19,835	-0.12%
2021/07/14	2	88.00	0	0.00	87.80	2	19,608	0.01%
2021/07/13	0	0.00	4	88.50	86.70	-4	19,664	-0.02%
2021/07/12	6	86.10	3	86.77	86.10	3	19,747	0.02%
2021/07/09	53	90.43	18	90.94	89.60	35	19,452	0.18%
2021/07/08	36	94.69	31	94.04	92.70	5	19,914	0.03%
2021/07/07	17	96.22	30	95.00	94.30	-13	19,877	-0.07%
2021/07/06	47	93.90	81	93.76	95.00	-34	19,908	-0.17%
2021/07/05	55	88.39	15	88.09	89.40	40	19,773	0.20%
2021/07/02	16	85.55	28	85.67	87.00	-12	19,626	-0.06%
2021/07/01	3	84.20	2	84.35	84.20	1	19,762	0.01%
2021/06/30	0	0.00	2	83.80	83.60	-2	20,198	-0.01%
2021/06/29	4	83.70	10	85.80	83.00	-6	20,449	-0.03%
2021/06/28	5	82.70	13	84.42	84.80	-8	20,762	-0.04%
2021/06/25	3	84.00	3	83.80	83.20	0	21,330	0.00%
2021/06/24	6	83.73	5	84.42	83.80	1	21,982	0.00%
2021/06/23	0	0.00	11	84.57	84.30	-11	22,091	-0.05%
2021/06/22	12	82.16	2	84.40	82.10	10	22,386	0.04%
2021/06/21	71	83.73	26	82.79	82.40	45	22,706	0.20%
2021/06/18	3	88.10	3	89.90	87.50	0	23,376	0.00%
2021/06/17	0	0.00	22	88.37	89.60	-22	23,783	-0.09%
2021/06/16	33	87.89	23	89.27	87.50	10	24,229	0.04%
2021/06/15	21	89.66	31	86.65	90.00	-10	25,069	-0.04%
2021/06/11	25	84.50	26.1	87.38	84.50	-1.1	24,995	0.00%
2021/06/09	19	85.33	3	85.63	85.70	16	26,625	0.06%
2021/06/08	12	85.49	43	87.92	84.20	-31	27,884	-0.11%
2021/06/07	17	87.11	28	83.46	87.20	-11	27,538	-0.04%
2021/06/04	26	83.02	20	84.45	83.00	6	27,240	0.02%
2021/06/03	43	84.48	24	84.26	84.20	19	27,256	0.07%
2021/06/02	4	83.03	12.2	83.68	81.80	-8.2	27,047	-0.03%
2021/06/01	1.2	89.02	0	0.00	84.40	1.2	26,955	0.00%
2021/05/31	0	0.00	1	84.40	84.50	-1	26,494	0.00%
2021/05/28	11	85.57	6	86.32	85.00	5	26,478	0.02%
2021/05/27	12	82.02	12	82.68	85.20	0	26,321	0.00%
2021/05/26	8	84.11	22	86.04	81.70	-14	26,119	-0.05%
2021/05/25	12	80.43	32	82.28	83.10	-20	25,501	-0.08%
2021/05/24	7	73.50	7	73.94	75.60	0	25,543	0.00%
2021/05/21	0	0.00	1	74.10	71.60	-1	26,221	0.00%
2021/05/20	2	71.80	0	0.00	71.00	2	26,151	0.01%
2021/05/19	0	0.00	8	73.48	73.60	-8	26,804	-0.03%
2021/05/18	0	0.00	1	67.80	67.90	-1	27,074	0.00%
2021/05/17	1	62.80	3	63.17	61.80	-2	27,495	-0.01%
2021/05/14	21	69.24	14	69.93	67.40	7	27,541	0.03%
2021/05/13	4	66.88	47	69.91	69.90	-43	27,518	-0.16%
2021/05/12	17	73.78	33	72.37	69.00	-16	27,319	-0.06%
2021/05/11	1	77.20	11	74.18	73.50	-10	26,957	-0.04%
2021/05/10	7	77.37	4	77.43	76.10	3	26,832	0.01%
2021/05/07	10	78.43	17	76.87	78.60	-7	26,719	-0.03%
2021/05/06	5	73.32	2	72.05	72.50	3	26,504	0.01%
2021/05/05	77	77.08	61	75.22	75.00	16	26,402	0.06%
2021/05/04	78	71.13	17	72.21	74.50	61	26,331	0.23%
2021/05/03	131	79.35	55	79.25	77.10	76	26,126	0.29%	大買/
2021/04/28	30	84.49	1.2	84.85	85.00	28.8	25,992	0.11%
2021/04/27	38	86.02	16	87.15	85.00	22	26,046	0.08%
2021/04/26	3	87.60	29	89.07	87.50	-26	25,947	-0.10%
2021/04/23	0	0.00	8	85.11	86.00	-8	25,461	-0.03%
2021/04/22	11	84.22	18.6	86.26	81.80	-7.6	25,531	-0.03%
2021/04/21	2	82.00	13	84.40	84.70	-11	25,326	-0.04%
2021/04/20	6	83.47	28	84.48	82.70	-22	25,279	-0.09%
2021/04/19	33	82.27	5	81.98	81.50	28	25,174	0.11%
2021/04/16	15	86.03	13	88.29	84.20	2	25,001	0.01%
2021/04/15	4	83.23	3	84.07	85.30	1	24,721	0.00%
2021/04/14	44	84.84	233	88.16	83.50	-189	24,588	-0.77%	大賣/鉅額交易
2021/04/13	28	88.18	52	89.37	86.70	-24	24,015	-0.10%
2021/04/12	60	86.16	273	84.73	84.60	-213	23,619	-0.90%	大賣/鉅額交易
2021/04/09	37	89.95	40	90.72	90.00	-3	23,075	-0.01%
2021/04/08	2	86.80	6.1	86.95	87.50	-4.1	22,332	-0.02%
2021/04/07	35	77.91	27	78.70	79.60	8	21,988	0.04%
2021/04/06	133	76.16	34	77.80	79.00	99	21,735	0.46%	大買/
2021/04/01	7	72.63	12	72.99	73.40	-5	21,552	-0.02%
2021/03/31	2	72.45	12	72.11	71.50	-10	21,285	-0.05%
2021/03/30	21	72.08	27	72.11	70.60	-6	20,950	-0.03%
2021/03/29	75	67.05	110	69.51	69.80	-35	20,382	-0.17%	大賣/
2021/03/26	0	0.00	33	63.28	63.50	-33	19,764	-0.17%
2021/03/25	30	62.30	11	61.55	62.00	19	19,704	0.10%
2021/03/24	7	64.76	11	64.16	63.80	-4	19,452	-0.02%
2021/03/23	31	64.56	188	64.77	64.60	-157	19,161	-0.82%	大賣/鉅額交易
2021/03/22	92	59.82	102	60.37	60.70	-10	18,520	-0.05%	大賣/
2021/03/19	30	56.72	24	57.57	58.90	6	18,836	0.03%
2021/03/18	239	58.45	40	58.71	56.80	199	18,622	1.07%	大買/鉅額交易
2021/03/17	309	55.05	29.3	55.50	56.00	279.7	18,373	1.52%	大買/鉅額交易
2021/03/16	15	55.42	415	55.39	54.10	-400	18,744	-2.13%	大賣/鉅額交易
2021/03/15	170	53.79	32	54.82	55.50	138	18,995	0.73%	大買/鉅額交易
2021/03/12	301	51.59	92	53.77	54.20	209	18,246	1.15%	大買/鉅額交易
2021/03/11	101	49.27	20.1	47.51	49.35	80.9	16,749	0.48%	大買/
2021/03/10	6	44.95	3	45.00	44.90	3	16,601	0.02%
2021/03/09	44	44.89	0	0.00	44.55	44	16,781	0.26%
2021/03/05	1	46.60	3	47.38	46.00	-2	17,182	-0.01%
2021/03/04	2	46.60	5	46.50	46.20	-3	17,292	-0.02%
2021/03/03	2	46.50	2	47.30	47.40	0	17,303	0.00%
2021/03/02	2	49.00	0	0.00	47.40	2	17,319	0.01%
2021/02/26	6	49.27	9	50.01	49.65	-3	17,310	-0.02%
2021/02/25	32	51.16	0	0.00	50.80	32	17,602	0.18%
2021/02/24	12	52.51	6	53.43	51.40	6	17,560	0.03%
2021/02/23	9	56.42	19	52.58	52.50	-10	17,379	-0.06%
2021/02/19	7	49.25	12	48.90	50.40	-5	17,428	-0.03%
2021/02/18	5	45.91	2	46.00	45.90	3	17,457	0.02%
2021/02/17	29	42.97	37	43.21	44.90	-8	17,725	-0.05%
2021/02/05	2	40.90	5	40.59	40.85	-3	17,177	-0.02%
2021/02/04	3	37.32	28	37.51	38.70	-25	16,900	-0.15%
2021/02/03	1	36.75	1	36.70	36.75	0	16,723	0.00%
2021/02/02	1	38.00	0	0.00	37.70	1	16,691	0.01%
2021/02/01	1	37.25	0	0.00	37.15	1	16,760	0.01%
2021/01/29	1	39.60	11	40.40	38.80	-10	16,701	-0.06%
2021/01/27	10	40.79	0	0.00	40.45	10	16,604	0.06%
2021/01/25	3	41.07	4	42.00	41.35	-1	16,416	-0.01%
2021/01/22	2	41.35	44	41.60	41.75	-42	16,309	-0.26%
2021/01/21	1	40.55	4	40.44	40.35	-3	16,171	-0.02%
2021/01/20	14	40.28	26	41.97	40.10	-12	16,100	-0.07%
2021/01/19	40	42.30	5	41.63	42.30	35	15,900	0.22%
2021/01/18	1	41.40	1	41.75	41.80	0	15,698	0.00%
2021/01/15	16	42.50	16	42.41	40.35	0	15,533	0.00%
2021/01/12	5	42.15	0	0.00	40.50	5	15,159	0.03%
2021/01/11	5	41.10	0	0.00	41.70	5	15,114	0.03%
2021/01/08	0	0.00	4	42.00	41.55	-4	15,051	-0.03%
2021/01/06	0	0.00	20	41.68	40.55	-20	14,789	-0.14%
2021/01/05	3	41.15	3	41.70	41.55	0	14,699	0.00%
2021/01/04	20	40.09	0	0.00	40.00	20	14,590	0.14%
2020/12/30	0	0.00	6	41.82	41.35	-6	14,426	-0.04%
2020/12/29	7	41.83	2	41.45	41.50	5	14,368	0.03%
2020/12/28	1	41.80	10	42.62	42.70	-9	14,232	-0.06%
2020/12/24	2	40.15	0	0.00	40.10	2	13,907	0.01%
2020/12/23	1	40.10	0	0.00	40.05	1	13,870	0.01%
2020/12/22	0	0.00	1	39.20	39.50	-1	13,834	-0.01%
2020/12/17	1	40.55	2	40.95	41.00	-1	13,450	-0.01%
2020/12/16	4	41.53	1	41.65	41.25	3	13,282	0.02%
2020/12/15	65	44.16	50	44.15	40.65	15	12,938	0.12%
2020/12/14	7	41.99	3	43.40	44.00	4	11,929	0.03%
2020/12/11	34	46.21	27	44.75	43.20	7	11,507	0.06%
2020/12/10	5	45.03	125	45.13	45.00	-120	10,591	-1.13%	大賣/鉅額交易
2020/12/09	89	43.56	16	43.82	43.65	73	9,790	0.75%
2020/12/08	94	39.16	8	39.86	41.30	86	8,874	0.97%
2020/12/07	16	37.22	13	37.70	37.55	3	8,271	0.04%
2020/12/04	24	36.95	3	37.12	37.00	21	8,265	0.25%
2020/12/03	7	37.09	20	37.52	37.20	-13	8,469	-0.15%
2020/12/02	28	37.25	32	37.17	37.35	-4	8,338	-0.05%
2020/12/01	23	35.54	9	36.02	35.65	14	8,042	0.17%
2020/11/30	17	37.16	28	36.63	36.90	-11	7,799	-0.14%
2020/11/27	1	36.00	15	36.30	36.00	-14	7,571	-0.18%
2020/11/26	6	35.58	1	35.75	35.70	5	7,482	0.07%
2020/11/25	16	35.44	14	35.61	35.40	2	7,353	0.03%
2020/11/24	8	35.74	16	35.47	35.70	-8	7,354	-0.11%
2020/11/23	48	34.70	7	34.86	34.40	41	6,980	0.59%
2020/11/20	30	34.12	2	34.25	34.00	28	6,877	0.41%
2020/11/19	37	35.11	97	34.81	34.80	-60	6,589	-0.91%
2020/11/18	60	33.15	4	33.44	33.65	56	5,773	0.97%
2020/11/17	33	33.14	29	33.75	33.20	4	5,525	0.07%
2020/11/16	9	30.46	25	32.41	32.70	-16	4,780	-0.33%
2020/11/09	1	29.75	17	29.54	29.80	-16	4,132	-0.39%
2020/11/06	1	28.55	1	29.30	28.60	0	4,047	0.00%
2020/11/05	12	28.10	1	28.50	28.55	11	4,141	0.27%
2020/11/03	0	0.00	13	28.21	28.15	-13	4,473	-0.29%
2020/11/02	2	27.45	0	0.00	27.60	2	5,021	0.04%
2020/10/30	0	0.00	60	28.18	27.85	-60	5,032	-1.19%
2020/10/29	16	28.48	0	0.00	28.35	16	5,059	0.32%
2020/10/28	5	29.15	0	0.00	28.75	5	5,114	0.10%
2020/10/27	4	29.15	0	0.00	29.20	4	5,133	0.08%
2020/10/26	4	29.45	0	0.00	29.45	4	5,192	0.08%
2020/10/23	0	0.00	10	29.86	29.75	-10	5,219	-0.19%
2020/10/21	2	29.80	3	30.02	29.70	-1	5,507	-0.02%
2020/10/20	0	0.00	5	29.60	29.70	-5	5,563	-0.09%
2020/10/19	21	29.82	13	29.45	29.30	8	5,838	0.14%
2020/10/16	1	29.30	1	29.10	28.95	0	5,866	0.00%
2020/10/15	0	0.00	2	29.60	29.50	-2	5,881	-0.03%
2020/10/14	8	29.39	0	0.00	29.60	8	5,886	0.14%
2020/10/13	4	29.35	0	0.00	29.65	4	5,900	0.07%
2020/10/08	1	28.90	5	28.95	28.80	-4	6,056	-0.07%
2020/10/07	2	28.30	0	0.00	28.45	2	6,395	0.03%
2020/10/06	0	0.00	2	28.75	28.40	-2	6,436	-0.03%
2020/10/05	0	0.00	7	28.48	28.35	-7	6,483	-0.11%
2020/09/30	1	28.55	9	28.46	28.10	-8	6,567	-0.12%
2020/09/29	2	28.05	0	0.00	27.75	2	6,601	0.03%
2020/09/28	1	28.25	2	28.08	28.25	-1	6,596	-0.02%
2020/09/25	8	26.45	0	0.00	26.55	8	6,610	0.12%
2020/09/24	6	27.58	1	27.30	27.35	5	6,600	0.08%
2020/09/23	10	28.15	0	0.00	28.15	10	6,627	0.15%
2020/09/22	3	28.22	0	0.00	28.35	3	6,670	0.04%
2020/09/21	35	28.84	55	28.79	28.90	-20	6,667	-0.30%
2020/09/18	2	29.25	0	0.00	29.30	2	6,684	0.03%
2020/09/15	0	0.00	1	29.40	29.45	-1	6,722	-0.01%
2020/09/14	1	29.15	1	29.20	29.25	0	6,721	0.00%
2020/09/11	8	28.94	0	0.00	28.90	8	6,735	0.12%
2020/09/10	10	29.58	0	0.00	29.55	10	6,689	0.15%
2020/09/09	5	29.50	0	0.00	30.00	5	6,652	0.08%
2020/09/08	20	31.10	21	31.51	31.20	-1	6,496	-0.02%
2020/09/02	1	30.25	0	0.00	30.15	1	6,157	0.02%
2020/09/01	41	29.64	32	29.57	29.40	9	6,155	0.15%
2020/08/31	0	0.00	51	30.61	30.10	-51	6,174	-0.83%
2020/08/28	56	29.96	6	29.93	30.45	50	6,106	0.82%
2020/08/27	1	29.95	21	29.78	29.45	-20	5,870	-0.34%
2020/08/26	2	29.18	1	29.50	29.20	1	5,770	0.02%
2020/08/21	0	0.00	1	27.70	27.60	-1	5,656	-0.02%
2020/08/20	94	27.31	86	27.27	27.25	8	5,662	0.14%
2020/08/17	5	30.30	4	30.05	29.85	1	5,599	0.02%
2020/08/14	0	0.00	13	29.57	29.60	-13	5,567	-0.23%
2020/08/13	4	29.20	1	29.65	29.10	3	5,586	0.05%
2020/08/12	14	29.45	1	28.90	29.25	13	5,681	0.23%
2020/08/11	33	30.09	27	30.03	29.55	6	5,693	0.11%
2020/08/10	21	31.65	3	31.55	31.50	18	5,841	0.31%
2020/08/07	0	0.00	1	31.25	31.40	-1	6,055	-0.02%
2020/08/06	28	31.15	45	31.42	31.40	-17	5,958	-0.29%
2020/08/04	9	28.91	0	0.00	28.75	9	5,615	0.16%
2020/08/03	10	29.20	3	29.25	29.15	7	5,722	0.12%
2020/07/31	15	28.92	0	0.00	28.85	15	5,867	0.26%
2020/07/30	2	28.70	2	28.95	29.00	0	5,989	0.00%
2020/07/28	22	28.62	2	28.65	28.15	20	6,354	0.31%
2020/07/27	6	29.22	5	29.67	29.00	1	6,352	0.02%
2020/07/24	3	28.90	79	28.62	28.55	-76	6,337	-1.20%
2020/07/23	2	29.95	6	29.97	29.80	-4	6,322	-0.06%
2020/07/22	10	28.75	17	29.06	29.50	-7	6,146	-0.11%
2020/07/21	5	27.95	0	0.00	27.90	5	6,177	0.08%
2020/07/20	27	27.19	0	0.00	27.20	27	6,174	0.44%
2020/07/17	17	27.86	0	0.00	27.40	17	6,180	0.28%
2020/07/16	28	28.24	0	0.00	28.10	28	6,196	0.45%
2020/07/15	7	28.91	3	29.08	28.60	4	6,194	0.06%
2020/07/14	5	29.94	26	30.42	29.70	-21	6,214	-0.34%
2020/07/13	9	28.14	0	0.00	28.50	9	5,898	0.15%
2020/07/10	8	27.51	0	0.00	27.40	8	5,907	0.14%
2020/07/08	2	28.30	15	28.62	28.90	-13	5,859	-0.22%
2020/07/06	2	28.75	0	0.00	28.70	2	5,917	0.03%
2020/07/01	0	0.00	3	28.03	27.75	-3	5,958	-0.05%
2020/06/30	0	0.00	1	27.75	27.40	-1	5,927	-0.02%
2020/06/24	9	27.22	0	0.00	27.20	9	5,964	0.15%
2020/06/23	1	27.00	0	0.00	27.05	1	6,093	0.02%
2020/06/22	1	27.30	2	27.70	27.30	-1	6,213	-0.02%
2020/06/19	0	0.00	2	27.45	27.20	-2	6,304	-0.03%
2020/06/18	0	0.00	1	27.15	27.10	-1	6,318	-0.02%
2020/06/17	1	26.60	3	26.95	26.60	-2	6,330	-0.03%
2020/06/16	0	0.00	4	26.46	26.80	-4	6,410	-0.06%
2020/06/15	0	0.00	2	26.35	25.90	-2	6,540	-0.03%
2020/06/12	7	25.26	2	25.65	26.10	5	6,632	0.08%
2020/06/11	10	26.52	0	0.00	26.20	10	6,691	0.15%
2020/06/10	3	27.18	0	0.00	27.10	3	6,761	0.04%
2020/06/09	0	0.00	7	27.64	27.55	-7	6,915	-0.10%
2020/06/08	2	27.40	5	27.31	27.30	-3	6,978	-0.04%
2020/06/05	2	26.80	0	0.00	27.15	2	7,415	0.03%
2020/06/04	0	0.00	2	26.88	26.55	-2	7,695	-0.03%
2020/06/03	0	0.00	4	26.66	26.60	-4	7,718	-0.05%
2020/05/29	2	25.43	1	25.50	26.00	1	7,753	0.01%
2020/05/27	11	26.34	0	0.00	26.10	11	7,923	0.14%
2020/05/26	0	0.00	8	26.44	26.30	-8	7,954	-0.10%
2020/05/25	3	26.25	3	26.22	26.25	0	7,963	0.00%
2020/05/22	0	0.00	2	26.85	26.55	-2	7,981	-0.03%
2020/05/21	1	26.65	2	26.70	26.60	-1	7,919	-0.01%
2020/05/20	1	26.10	0	0.00	26.50	1	7,919	0.01%
2020/05/19	5	25.74	3	25.62	25.60	2	7,963	0.03%
2020/05/18	2	26.73	0	0.00	26.45	2	7,852	0.03%
2020/05/15	28	27.41	5	26.92	26.90	23	7,829	0.29%
2020/05/14	7	29.01	0	0.00	28.95	7	7,662	0.09%
2020/05/13	6	32.18	3	31.88	32.15	3	7,332	0.04%
2020/05/12	5	31.53	2	32.03	31.60	3	7,281	0.04%
2020/05/11	13	32.00	1	32.20	31.80	12	7,263	0.17%
2020/05/08	3	32.73	1	32.70	32.60	2	7,171	0.03%
2020/05/07	6	32.33	6	31.86	32.40	0	7,064	0.00%
2020/05/06	5	31.50	5	31.46	31.50	0	6,920	0.00%
2020/05/05	5	31.31	6	31.99	31.25	-1	6,857	-0.01%
2020/05/04	14	30.69	6	31.73	31.70	8	6,763	0.12%
2020/04/30	0	0.00	3	29.62	29.80	-3	6,618	-0.05%
2020/04/29	2	29.60	2	29.65	29.50	0	6,643	0.00%
2020/04/28	1	29.20	5	28.40	29.00	-4	6,557	-0.06%
2020/04/24	0	0.00	1	28.25	28.70	-1	6,624	-0.02%
2020/04/22	0	0.00	6	27.90	27.95	-6	6,823	-0.09%
2020/04/21	1	28.00	0	0.00	27.40	1	6,809	0.01%
2020/04/20	0	0.00	5	28.40	28.50	-5	6,789	-0.07%
2020/04/17	3	28.90	1	29.00	27.90	2	6,803	0.03%
2020/04/16	1	27.45	1	27.70	27.50	0	6,668	0.00%
2020/04/15	1	27.10	2	27.40	27.05	-1	6,660	-0.02%
2020/04/14	9	26.89	5	26.95	26.95	4	6,646	0.06%
2020/04/09	3	26.60	0	0.00	26.55	3	6,644	0.05%
2020/04/08	0	0.00	1	26.60	26.50	-1	6,621	-0.02%
2020/04/07	1	26.10	11	25.66	25.95	-10	6,563	-0.15%
2020/04/01	5	25.00	0	0.00	25.00	5	6,547	0.08%
2020/03/31	10	24.90	0	0.00	24.80	10	6,578	0.15%
2020/03/30	0	0.00	2	24.55	24.70	-2	6,570	-0.03%
2020/03/27	13	25.42	10	25.02	24.20	3	6,604	0.05%
2020/03/26	0	0.00	1	23.90	24.70	-1	6,562	-0.02%
2020/03/25	0	0.00	1	23.60	24.10	-1	6,490	-0.02%
2020/03/24	0	0.00	3	21.75	22.00	-3	6,531	-0.05%
2020/03/23	30	20.70	18	20.85	20.50	12	7,082	0.17%
2020/03/20	3	21.95	4	22.03	22.05	-1	7,160	-0.01%
2020/03/19	45	20.54	8	20.53	20.45	37	7,299	0.51%
2020/03/18	6	23.93	2	23.78	22.70	4	7,771	0.05%
2020/03/16	5	25.60	0	0.00	24.15	5	8,662	0.06%
2020/03/13	2	24.40	0	0.00	25.00	2	8,620	0.02%
2020/03/12	0	0.00	5	27.60	26.90	-5	8,477	-0.06%
2020/03/11	39	30.16	30	29.28	28.85	9	8,351	0.11%
2020/03/10	6	29.17	17	29.73	30.35	-11	7,885	-0.14%
2020/03/09	32	27.79	7	27.63	27.60	25	7,583	0.33%
2020/03/05	6	29.63	1	29.55	29.55	5	7,673	0.07%
2020/03/04	5	28.45	0	0.00	29.05	5	7,676	0.07%
2020/03/03	12	28.93	5	28.89	28.75	7	7,675	0.09%
2020/03/02	18	27.37	2	27.78	27.70	16	7,659	0.21%
2020/02/27	15	29.40	0	0.00	28.80	15	7,517	0.20%
2020/02/26	20	30.04	0	0.00	29.95	20	7,476	0.27%
2020/02/25	1	30.30	7	30.31	30.50	-6	7,444	-0.08%
2020/02/24	3	30.60	0	0.00	30.60	3	7,402	0.04%
2020/02/21	2	31.60	5	31.25	31.25	-3	7,391	-0.04%
2020/02/20	7	31.92	3	31.75	31.70	4	7,391	0.05%
2020/02/18	2	31.00	0	0.00	30.90	2	7,333	0.03%
2020/02/17	1	31.65	2	31.58	31.30	-1	7,303	-0.01%
2020/02/13	5	30.95	0	0.00	30.70	5	7,170	0.07%
2020/02/12	2	31.28	0	0.00	31.25	2	7,151	0.03%
2020/02/11	0	0.00	2	30.58	30.55	-2	7,125	-0.03%
2020/02/10	15	29.85	15	29.85	29.85	0	7,162	0.00%
2020/02/05	2	29.90	0	0.00	29.55	2	7,079	0.03%
2020/01/31	1	31.75	0	0.00	30.90	1	6,876	0.01%
2020/01/30	0	0.00	10	32.00	31.50	-10	6,837	-0.15%
2020/01/20	0	0.00	1	35.20	35.00	-1	6,771	-0.01%
2020/01/17	20	34.13	20	34.53	34.45	0	6,623	0.00%
2020/01/16	12	34.29	11	34.66	34.05	1	6,530	0.02%
2020/01/08	1	31.20	0	0.00	31.00	1	6,539	0.02%
2020/01/03	10	34.00	19	33.37	33.50	-9	6,552	-0.14%
2019/12/31	10	34.30	0	0.00	34.45	10	6,782	0.15%
2019/12/30	5	34.70	0	0.00	34.70	5	7,264	0.07%
2019/12/27	1	35.00	5	34.72	34.90	-4	7,435	-0.05%
2019/12/26	7	34.95	1	34.50	34.35	6	7,412	0.08%
2019/12/25	3	34.65	0	0.00	34.65	3	7,431	0.04%
2019/12/23	0	0.00	2	34.35	34.60	-2	7,641	-0.03%
2019/12/20	1	35.55	0	0.00	35.40	1	7,599	0.01%
2019/12/18	23	36.96	2	37.50	36.50	21	7,469	0.28%
2019/12/17	1	35.90	1	36.10	36.55	0	6,928	0.00%
2019/12/16	5	35.98	0	0.00	36.55	5	6,979	0.07%
2019/12/13	10	35.20	10	35.50	35.45	0	6,843	0.00%
2019/12/12	45	35.23	47	35.85	36.55	-2	6,356	-0.03%
2019/12/11	9	32.62	18	32.64	33.25	-9	5,865	-0.15%
2019/12/10	10	32.05	10	32.30	31.85	0	6,126	0.00%
2019/12/09	10	31.95	1	31.85	31.95	9	6,107	0.15%
2019/12/06	0	0.00	12	31.98	31.95	-12	6,140	-0.20%
2019/12/05	2	31.60	0	0.00	31.30	2	6,179	0.03%
2019/12/04	10	31.00	0	0.00	31.00	10	6,258	0.16%
2019/12/03	0	0.00	1	31.75	31.95	-1	6,360	-0.02%
2019/12/02	3	31.83	2	32.20	32.40	1	6,477	0.02%
2019/11/29	5	32.35	15	32.16	31.25	-10	6,492	-0.15%
2019/11/07	11	31.03	2	30.98	30.40	9	8,300	0.11%
2019/11/06	1	31.50	12	31.70	31.50	-11	8,210	-0.13%
2019/11/05	10	31.00	4	31.05	31.00	6	8,154	0.07%
2019/11/04	0	0.00	1	31.25	31.25	-1	8,133	-0.01%
2019/10/31	2	32.28	0	0.00	31.90	2	8,095	0.02%
2019/10/23	0	0.00	2	33.50	32.90	-2	8,006	-0.02%
2019/10/21	1	32.10	0	0.00	32.00	1	7,753	0.01%
2019/10/18	0	0.00	3	32.05	32.05	-3	7,730	-0.04%
2019/10/14	1	32.65	4	32.65	32.65	-3	7,561	-0.04%
2019/10/09	0	0.00	1	32.20	32.55	-1	7,503	-0.01%
2019/10/08	0	0.00	10	33.25	32.95	-10	7,442	-0.13%
2019/10/07	1	34.05	10	33.43	33.70	-9	7,316	-0.12%
2019/10/04	23	32.98	14	33.43	32.60	9	7,042	0.13%
2019/10/03	10	31.95	0	0.00	32.20	10	6,547	0.15%
2019/10/01	0	0.00	10	30.00	30.75	-10	6,298	-0.16%
2019/09/27	11	29.45	1	29.80	29.25	10	6,219	0.16%
2019/09/26	1	31.90	0	0.00	31.15	1	5,974	0.02%
2019/09/25	4	31.30	2	31.73	31.55	2	5,874	0.03%
2019/09/24	1	31.55	1	31.35	31.35	0	5,819	0.00%
2019/09/20	0	0.00	5	31.10	31.00	-5	5,699	-0.09%
2019/09/19	2	31.08	1	31.10	30.80	1	5,637	0.02%
2019/09/18	3	31.87	2	31.98	31.80	1	5,465	0.02%
2019/09/16	7	31.40	0	0.00	31.50	7	5,215	0.13%
2019/09/12	15	32.68	10	33.60	31.90	5	4,978	0.10%
2019/09/11	0	0.00	1	31.00	31.35	-1	4,353	-0.02%
2019/09/09	0	0.00	10	31.35	30.80	-10	4,222	-0.24%
2019/09/06	0	0.00	1	31.60	31.25	-1	4,134	-0.02%
2019/09/04	30	31.28	40	31.36	31.00	-10	3,879	-0.26%
2019/09/03	10	30.50	0	0.00	30.50	10	3,727	0.27%
2019/09/02	2	30.95	10	30.15	31.00	-8	3,588	-0.22%
2019/08/30	52	29.91	41	29.98	29.55	11	3,321	0.33%
2019/08/29	5	30.08	5	29.65	29.80	0	3,012	0.00%
2019/08/28	14	29.52	4	29.24	29.50	10	2,818	0.35%
2019/08/27	20	28.23	32	28.02	28.50	-12	2,398	-0.50%
2019/08/23	12	27.00	0	0.00	26.60	12	2,095	0.57%
2019/08/22	0	0.00	2	26.95	27.20	-2	1,993	-0.10%
2019/08/21	2	27.30	0	0.00	27.10	2	1,934	0.10%
2019/08/14	10	26.20	0	0.00	26.15	10	1,629	0.61%
2019/08/12	0	0.00	1	25.40	26.05	-1	1,474	-0.07%
2019/08/01	0	0.00	5	24.03	24.00	-5	1,399	-0.36%
2019/07/31	6	24.35	0	0.00	24.35	6	1,382	0.43%
2019/07/19	0	0.00	1	24.65	24.80	-1	1,737	-0.06%
2019/07/18	1	24.40	0	0.00	24.35	1	1,761	0.06%
2019/07/16	0	0.00	1	25.15	25.20	-1	1,853	-0.05%
2019/07/15	0	0.00	10	24.60	24.80	-10	1,896	-0.53%
2019/07/10	0	0.00	1	23.90	23.90	-1	2,110	-0.05%
2019/07/09	1	23.65	0	0.00	23.65	1	2,143	0.05%
2019/07/08	10	24.60	0	0.00	24.40	10	2,152	0.46%
2019/07/04	0	0.00	1	24.05	24.20	-1	2,200	-0.05%
2019/07/03	1	23.80	0	0.00	23.70	1	2,280	0.04%
2019/07/01	10	23.90	14	24.01	24.00	-4	2,433	-0.16%
2019/06/28	0	0.00	5	23.40	23.20	-5	2,487	-0.20%
2019/06/26	5	23.10	0	0.00	23.00	5	2,711	0.18%
2019/06/25	19	23.40	5	23.30	23.10	14	3,239	0.43%
2019/06/19	0	0.00	11	23.15	23.20	-11	3,632	-0.30%
2019/06/18	11	23.16	1	23.45	22.55	10	3,690	0.27%
2019/06/14	0	0.00	10	22.65	22.60	-10	3,890	-0.26%
2019/06/13	5	22.45	1	22.70	22.50	4	3,936	0.10%
2019/06/12	1	22.40	0	0.00	22.65	1	3,981	0.03%
2019/06/11	0	0.00	1	23.10	22.55	-1	4,030	-0.02%
2019/06/04	1	22.25	0	0.00	22.20	1	4,715	0.02%
2019/05/31	2	22.45	8	22.84	22.70	-6	5,425	-0.11%
2019/05/30	0	0.00	3	22.32	22.20	-3	5,487	-0.05%
2019/05/29	1	21.90	2	21.90	21.90	-1	5,560	-0.02%
2019/05/28	0	0.00	3	21.90	22.20	-3	5,690	-0.05%
2019/05/27	3	21.97	0	0.00	22.00	3	5,804	0.05%
2019/05/23	0	0.00	3	22.63	22.45	-3	6,132	-0.05%
2019/05/22	13	23.44	0	0.00	23.15	13	6,197	0.21%
2019/05/21	0	0.00	10	23.40	23.50	-10	6,338	-0.16%
2019/05/20	6	22.88	3	23.00	22.75	3	6,401	0.05%
2019/05/17	10	23.24	2	23.10	23.10	8	6,548	0.12%
2019/05/16	2	23.70	2	23.90	23.45	0	6,888	0.00%
2019/05/14	6	22.03	6	23.11	23.50	0	7,342	0.00%
2019/05/13	15	23.91	12	24.70	23.10	3	7,348	0.04%
2019/05/10	0	0.00	3	24.55	25.00	-3	7,305	-0.04%
2019/05/08	0	0.00	1	26.00	25.90	-1	7,342	-0.01%
2019/05/02	10	27.15	2	27.25	27.20	8	7,384	0.11%
2019/04/30	0	0.00	10	27.50	27.50	-10	7,447	-0.13%
2019/04/29	15	26.94	5	26.39	26.35	10	7,620	0.13%
2019/04/26	1	28.00	0	0.00	27.40	1	7,715	0.01%
2019/04/25	6	27.98	27	27.84	28.80	-21	7,619	-0.28%
2019/04/24	10	27.25	14	27.58	27.05	-4	7,383	-0.05%
2019/04/22	13	27.48	63	27.36	27.25	-50	7,297	-0.69%
2019/04/19	10	27.25	104	27.44	27.35	-94	7,218	-1.30%	大賣/
2019/04/18	21	27.36	50	27.13	27.65	-29	7,135	-0.41%
2019/04/17	171	27.51	20	27.31	27.25	151	7,069	2.14%	大買/鉅額交易
2019/04/16	2	26.65	0	0.00	26.75	2	6,965	0.03%
2019/04/15	10	25.75	11	26.19	26.20	-1	6,944	-0.01%
2019/04/09	5	26.80	0	0.00	26.35	5	6,855	0.07%
2019/04/08	15	27.78	15	27.80	27.50	0	6,773	0.00%
2019/04/03	16	27.87	19	28.01	27.65	-3	6,746	-0.04%
2019/04/02	0	0.00	10	27.60	27.60	-10	6,640	-0.15%
2019/04/01	18	27.43	18	27.78	27.10	0	6,574	0.00%
2019/03/29	8	26.96	10	27.03	27.00	-2	6,462	-0.03%
2019/03/28	42	27.31	26	27.31	26.65	16	6,386	0.25%
2019/03/27	2	26.43	14	26.39	26.65	-12	5,921	-0.20%
2019/03/26	4	25.70	25	25.53	25.70	-21	5,734	-0.37%
2019/03/25	0	0.00	1	25.10	24.90	-1	5,699	-0.02%
2019/03/22	11	25.90	12	26.13	25.95	-1	5,631	-0.02%
2019/03/21	14	26.02	11	26.23	25.75	3	5,560	0.05%
2019/03/20	11	26.05	0	0.00	26.15	11	5,503	0.20%
2019/03/19	2	26.95	1	26.60	25.85	1	5,469	0.02%
2019/03/18	20	26.10	10	26.20	25.85	10	5,318	0.19%
2019/03/14	20	25.95	12	25.85	25.90	8	5,241	0.15%
2019/03/13	7	26.37	2	26.28	26.20	5	5,226	0.10%
2019/03/12	3	26.65	3	25.87	26.20	0	5,101	0.00%
2019/03/11	4	26.59	10	26.20	26.35	-6	5,027	-0.12%
2019/03/08	100	25.99	89	25.92	25.70	11	4,928	0.22%
2019/03/07	1	27.00	1	27.00	25.70	0	4,738	0.00%
2019/03/06	17	25.85	11	26.00	27.05	6	4,473	0.13%
2019/03/05	8	25.01	7	24.79	24.60	1	4,115	0.02%
2019/02/27	0	0.00	10	24.85	24.60	-10	4,011	-0.25%
2019/02/26	5	25.10	0	0.00	24.40	5	3,944	0.13%
2019/02/20	10	23.38	0	0.00	23.35	10	3,482	0.29%
2019/02/18	15	24.60	15	23.90	24.30	0	3,478	0.00%
2019/02/15	0	0.00	12	23.88	24.35	-12	3,345	-0.36%
2019/02/14	0	0.00	1	23.60	24.05	-1	3,011	-0.03%
2019/02/13	2	21.25	1	21.50	21.90	1	2,833	0.04%
2019/02/12	0	0.00	3	19.88	19.95	-3	2,549	-0.12%
2019/01/30	6	19.16	0	0.00	19.00	6	2,550	0.24%
2019/01/29	7	19.35	1	19.75	19.35	6	2,512	0.24%
2019/01/21	1	21.65	0	0.00	21.10	1	2,467	0.04%
2019/01/18	5	20.20	4	20.25	20.40	1	2,274	0.04%
2019/01/17	0	0.00	10	19.70	20.75	-10	2,154	-0.46%
2019/01/11	10	18.75	0	0.00	18.35	10	2,142	0.47%
2019/01/09	0	0.00	1	18.75	18.60	-1	2,198	-0.05%
2019/01/08	1	18.60	0	0.00	18.60	1	2,216	0.05%
2019/01/03	5	18.00	0	0.00	17.70	5	2,348	0.21%
2018/12/25	5	18.55	0	0.00	18.55	5	2,617	0.19%
2018/12/24	5	19.00	1	18.80	19.00	4	2,658	0.15%
2018/12/20	5	18.85	0	0.00	18.35	5	2,719	0.18%
2018/12/12	5	20.05	5	20.15	20.10	0	2,992	0.00%
2018/12/11	5	19.50	0	0.00	19.30	5	3,010	0.17%
2018/12/10	1	19.95	0	0.00	19.40	1	3,050	0.03%
2018/12/07	0	0.00	3	20.00	20.00	-3	3,074	-0.10%
2018/12/05	0	0.00	2	20.70	20.80	-2	3,163	-0.06%
2018/12/04	5	22.50	6	21.83	21.65	-1	3,257	-0.03%
2018/12/03	20	22.14	0	0.00	22.00	20	3,337	0.60%
2018/11/30	0	0.00	3	20.38	21.05	-3	3,381	-0.09%
2018/11/29	1	20.25	1	19.95	19.70	0	3,348	0.00%
2018/11/28	0	0.00	2	19.55	19.60	-2	3,345	-0.06%
2018/11/21	0	0.00	2	19.65	19.75	-2	3,432	-0.06%
2018/11/15	2	19.80	0	0.00	19.75	2	3,829	0.05%
2018/11/13	0	0.00	5	21.10	21.25	-5	3,893	-0.13%
2018/11/07	54	22.06	1	21.95	22.15	53	4,243	1.25%
2018/11/06	0	0.00	54	21.35	20.95	-54	4,378	-1.23%
2018/11/02	5	21.87	0	0.00	22.00	5	4,796	0.10%
2018/11/01	0	0.00	10	21.40	21.40	-10	4,838	-0.21%
2018/10/31	15	21.00	13	20.66	21.15	2	4,999	0.04%
2018/10/26	6	20.05	0	0.00	19.70	6	5,518	0.11%
2018/10/19	70	21.98	0	0.00	22.10	70	6,846	1.02%
2018/10/18	0	0.00	12	22.00	22.50	-12	6,943	-0.17%
2018/10/17	0	0.00	1	22.30	22.00	-1	7,000	-0.01%
2018/10/16	2	22.20	70	22.26	22.50	-68	7,053	-0.96%
2018/10/15	101	22.53	3	22.15	22.45	98	7,126	1.38%	大買/
2018/10/11	0	0.00	10	20.95	20.90	-10	7,296	-0.14%
2018/10/09	5	23.85	20	23.50	23.20	-15	7,332	-0.20%
2018/10/08	0	0.00	20	24.55	24.35	-20	7,428	-0.27%
2018/10/05	40	23.22	0	0.00	23.95	40	7,481	0.53%
2018/10/03	5	26.90	4	26.05	26.05	1	7,640	0.01%
2018/10/02	0	0.00	2	27.20	26.85	-2	8,058	-0.02%
2018/10/01	1	27.30	100	26.69	27.55	-99	8,364	-1.18%
2018/09/27	0	0.00	1	26.65	26.55	-1	9,366	-0.01%
2018/09/26	5	27.55	8	27.25	27.25	-3	9,472	-0.03%
2018/09/25	2	27.40	2	27.28	27.05	0	9,574	0.00%
2018/09/21	65	26.33	6	27.07	27.40	59	9,650	0.61%
2018/09/20	44	25.98	2	25.95	25.85	42	9,843	0.43%
2018/09/19	25	26.90	20	27.60	26.10	5	9,896	0.05%
2018/09/18	0	0.00	40	27.26	27.05	-40	10,056	-0.40%
2018/09/17	1	28.30	0	0.00	28.30	1	10,357	0.01%
2018/09/14	0	0.00	20.2	28.60	29.15	-20.2	10,728	-0.19%
2018/09/13	2	28.10	42	28.14	28.05	-40	11,463	-0.35%
2018/09/11	3	27.90	3	28.75	28.30	0	12,675	0.00%
2018/09/10	1	27.95	91	28.05	27.60	-90	13,046	-0.69%
2018/09/07	7	30.06	8	29.23	29.20	-1	13,757	-0.01%
2018/09/05	1	30.05	1	30.05	30.10	0	13,973	0.00%
2018/09/03	1	30.95	2	30.75	30.65	-1	15,273	-0.01%
2018/08/31	5	31.95	7	31.95	31.95	-2	16,229	-0.01%
2018/08/30	3	31.90	0	0.00	31.60	3	16,714	0.02%
2018/08/27	5	31.60	5	31.69	31.75	0	17,207	0.00%
2018/08/24	2	30.30	3	30.07	30.25	-1	17,313	-0.01%
2018/08/23	9	29.91	9	30.02	30.10	0	17,569	0.00%
2018/08/22	2	31.00	2	31.00	31.00	0	17,961	0.00%
2018/08/21	0	0.00	2	31.45	31.80	-2	18,308	-0.01%
2018/08/20	5	30.98	9	30.94	30.65	-4	18,516	-0.02%
2018/08/17	30	33.56	22	32.75	32.00	8	18,555	0.04%
2018/08/16	1	33.30	0	0.00	33.85	1	18,607	0.01%
2018/08/15	2	32.75	0	0.00	33.00	2	18,929	0.01%
2018/08/14	2	33.35	0	0.00	33.45	2	19,038	0.01%
2018/08/13	3	32.38	4	32.71	32.75	-1	19,633	-0.01%
2018/08/10	35	34.87	32	34.98	34.20	3	19,823	0.02%
2018/08/09	7	36.10	9	35.73	34.75	-2	19,800	-0.01%
2018/08/08	13	35.18	14	34.81	34.65	-1	19,775	-0.01%
2018/08/07	8	34.93	8	35.19	34.60	0	19,894	0.00%
2018/08/06	12	34.90	23	34.83	35.80	-11	20,165	-0.05%
2018/08/03	4	34.44	9	34.79	33.90	-5	20,322	-0.02%
2018/08/02	2	33.73	1	34.15	33.85	1	20,373	0.00%
2018/08/01	21	34.77	16	35.23	33.80	5	20,219	0.02%
2018/07/31	0	0.00	17	33.69	34.40	-17	19,846	-0.09%
2018/07/30	6	33.20	5	33.20	33.40	1	19,562	0.01%
2018/07/27	17	31.99	14	32.11	32.65	3	19,234	0.02%
2018/07/26	2	30.30	5	30.45	30.30	-3	18,826	-0.02%
2018/07/24	1	28.95	1	29.20	30.00	0	18,598	0.00%
2018/07/20	3	29.65	2	29.25	28.35	1	18,440	0.01%
2018/07/19	16	29.41	16	29.42	29.50	0	18,334	0.00%
2018/07/18	5	29.99	3	29.28	28.90	2	18,219	0.01%
2018/07/17	12	31.02	1	31.10	30.45	11	18,065	0.06%
2018/07/16	1	31.75	4	31.54	31.45	-3	17,978	-0.02%
2018/07/13	1	30.45	1	30.80	30.40	0	17,879	0.00%
2018/07/12	3	30.15	2	30.28	30.10	1	17,783	0.01%
2018/07/11	1	30.65	0	0.00	30.00	1	17,682	0.01%
2018/07/10	3	29.73	4	30.16	30.25	-1	17,478	-0.01%
2018/07/09	3	32.75	1	32.30	31.40	2	17,027	0.01%
2018/07/06	44	34.13	33	33.67	33.60	11	16,681	0.07%
2018/07/05	8	34.25	3	33.82	33.40	5	16,143	0.03%
2018/07/04	1	32.10	1	32.40	33.10	0	15,637	0.00%
2018/07/03	1	32.70	2	32.60	32.00	-1	15,509	-0.01%
2018/07/02	3	32.67	2	32.85	32.50	1	15,395	0.01%
2018/06/29	2	33.00	2	33.40	33.05	0	15,283	0.00%
2018/06/28	1	32.55	1	33.10	32.60	0	15,037	0.00%
2018/06/27	2	33.43	1	33.35	32.60	1	14,940	0.01%
2018/06/26	5	32.60	36	31.59	32.65	-31	14,724	-0.21%
2018/06/25	20	33.87	14	34.60	31.80	6	14,349	0.04%
2018/06/22	11	36.54	22	37.03	35.10	-11	13,970	-0.08%
2018/06/21	17	35.29	4	36.15	36.65	13	13,198	0.10%
2018/06/20	8	32.69	16	33.90	33.35	-8	12,257	-0.07%
2018/06/19	1	35.35	0	0.00	34.45	1	11,924	0.01%
2018/06/15	10	33.75	12	34.08	33.80	-2	11,479	-0.02%
2018/06/14	3	31.95	1	31.95	31.95	2	10,659	0.02%
2018/06/13	6	30.56	15	29.81	29.05	-9	10,553	-0.09%
2018/06/12	12	30.80	14	30.89	29.80	-2	10,228	-0.02%
2018/06/11	24	30.03	32	29.75	31.35	-8	9,569	-0.08%
2018/06/08	11	28.95	7	29.18	28.50	4	8,927	0.04%
2018/06/07	35	26.54	11	26.28	28.05	24	7,940	0.30%
2018/06/06	1	25.20	2	25.23	25.50	-1	7,438	-0.01%
2018/06/05	11	25.44	14	25.88	25.55	-3	7,312	-0.04%
2018/06/04	1	25.20	51	25.21	25.20	-50	7,085	-0.71%
2018/06/01	5	25.82	1	26.00	25.75	4	6,899	0.06%
2018/05/31	14	27.66	50	26.60	26.60	-36	6,816	-0.53%
2018/05/30	32	28.51	23	28.70	28.00	9	6,585	0.14%
2018/05/28	10	24.90	11	25.74	25.70	-1	5,541	-0.02%
2018/05/25	11	26.04	1	25.45	25.25	10	5,260	0.19%
2018/05/24	52	25.82	1	25.55	25.35	51	5,062	1.01%
2018/05/23	50	25.00	11	26.14	25.15	39	4,873	0.80%
2018/05/22	11	24.72	4	24.79	24.50	7	4,464	0.16%
2018/05/21	1	25.20	0	0.00	25.30	1	4,290	0.02%
2018/05/18	4	23.51	6	23.42	24.05	-2	3,638	-0.05%
2018/05/17	5	22.07	9	21.96	21.90	-4	3,352	-0.12%
2018/05/16	8	23.35	4	23.88	23.10	4	3,219	0.12%
2018/05/15	3	22.82	2	23.30	22.80	1	2,984	0.03%
2018/05/14	22	22.48	23	21.93	23.50	-1	2,850	-0.04%
2018/05/11	2	20.95	1	21.75	21.75	1	2,402	0.04%
2018/05/10	0	0.00	7	19.52	19.80	-7	1,999	-0.35%
2018/05/07	0	0.00	5	17.83	17.75	-5	1,805	-0.28%
2018/04/26	2	16.55	0	0.00	16.65	2	2,005	0.10%
2018/04/23	2	17.23	0	0.00	17.20	2	2,312	0.09%
2018/04/20	1	17.50	0	0.00	17.70	1	2,530	0.04%
2018/04/19	0	0.00	3	17.97	17.90	-3	2,824	-0.11%
2018/03/29	2	18.00	0	0.00	18.10	2	3,540	0.06%
2018/03/28	1	18.60	0	0.00	18.45	1	3,559	0.03%
2018/03/27	0	0.00	2	19.15	18.95	-2	3,559	-0.06%
2018/03/26	1	17.90	0	0.00	18.15	1	3,557	0.03%
2018/03/23	0	0.00	1	18.20	18.20	-1	3,551	-0.03%
2018/03/22	2	18.90	1	19.20	18.80	1	3,581	0.03%
2018/03/20	2	18.93	0	0.00	18.95	2	3,624	0.06%
2018/03/16	1	19.25	0	0.00	19.20	1	3,599	0.03%
2018/03/13	1	19.20	1	19.40	19.30	0	3,572	0.00%
2018/03/12	1	19.20	1	19.50	19.00	0	3,549	0.00%
2018/03/09	0	0.00	1	19.60	18.95	-1	3,546	-0.03%
2018/03/08	2	19.35	11	19.30	19.30	-9	3,549	-0.25%
2018/03/07	5	18.86	0	0.00	18.65	5	3,520	0.14%
2018/03/06	7	19.83	2	20.00	19.60	5	3,511	0.14%
2018/03/05	0	0.00	9	18.74	19.60	-9	3,454	-0.26%
2018/03/02	2	17.90	0	0.00	17.90	2	3,377	0.06%
2018/02/27	2	17.95	0.3	17.80	17.85	1.7	3,378	0.05%
2018/02/26	1	17.85	0	0.00	17.85	1	3,373	0.03%
2018/02/21	0	0.00	4	17.64	17.85	-4	3,357	-0.12%
2018/02/12	1	16.95	3	17.20	17.10	-2	3,345	-0.06%
2018/02/09	6	16.73	2	16.45	17.20	4	3,323	0.12%
2018/02/07	0	0.00	1	17.20	16.90	-1	3,256	-0.03%
2018/02/06	2	17.28	0	0.00	16.80	2	3,261	0.06%
2018/02/02	1	18.95	0	0.00	18.80	1	3,270	0.03%
2018/02/01	3	19.05	1	19.45	19.15	2	3,286	0.06%
2018/01/31	0	0.00	1	19.25	19.15	-1	3,286	-0.03%
2018/01/30	2	19.20	0	0.00	19.30	2	3,279	0.06%
2018/01/25	1	19.90	1.4	19.72	19.65	-0.4	3,269	-0.01%
2018/01/23	1	20.55	0	0.00	20.50	1	3,194	0.03%
2018/01/22	0	0.00	1	21.10	21.10	-1	3,165	-0.03%
2018/01/19	3	20.85	3	20.53	20.85	0	3,165	0.00%
2018/01/18	2	21.98	7	22.56	21.30	-5	3,074	-0.16%
2018/01/17	3	21.82	3	22.08	22.20	0	2,943	0.00%
2018/01/16	5	21.96	3	22.03	22.10	2	2,876	0.07%
2018/01/15	7	21.40	5	21.46	22.20	2	2,692	0.07%
2018/01/10	1	20.15	1	20.90	19.90	0	2,405	0.00%
2018/01/09	1	20.25	0	0.00	20.85	1	2,221	0.05%
2018/01/08	0	0.00	8	19.15	19.15	-8	1,980	-0.40%