光罩 (2338)-玉山-新竹券商分點個股進出

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
78.6
漲跌
▲0.3
漲幅
+0.38%
成交量
7,222張
產業
上市半導體類股
917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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/06/25	10	77.00	11	76.34	78.60	-1	2,787	-0.04%
2024/06/24	8	79.64	7	79.41	78.30	1	2,673	0.04%
2024/06/21	36.1	79.41	38	80.33	80.50	-1.9	2,569	-0.07%
2024/06/20	4.1	77.38	6.1	77.75	80.20	-2	2,283	-0.09%
2024/06/19	1	74.10	0	0.00	73.00	1	2,094	0.05%
2024/06/18	0.7	73.44	0	0.00	73.60	0.7	2,085	0.03%
2024/06/17	11	74.32	2	75.00	74.20	9	2,079	0.43%
2024/06/14	1	73.00	0	0.00	72.90	1	2,034	0.05%
2024/06/13	1	74.10	3	74.50	74.40	-2	1,999	-0.10%
2024/06/12	0	0.00	13	73.51	73.50	-13	1,958	-0.66%
2024/06/11	7	72.70	2	73.20	72.70	5	1,954	0.26%
2024/06/07	10	73.29	11	72.43	73.30	-1	1,961	-0.05%
2024/06/05	2	71.40	0	0.00	71.30	2	1,954	0.10%
2024/06/03	2	71.60	0	0.00	71.30	2	1,989	0.10%
2024/05/31	0	0.00	1	71.60	71.50	-1	1,994	-0.05%
2024/05/30	1	71.30	2	71.31	71.20	-1	1,991	-0.05%
2024/05/29	8	72.36	1	72.60	72.30	7	1,987	0.35%
2024/05/28	6	74.58	12	74.74	73.70	-6	1,957	-0.31%
2024/05/27	1	72.80	15	72.98	73.60	-14	1,846	-0.76%
2024/05/24	1	70.70	0	0.00	71.00	1	1,790	0.06%
2024/05/23	0	0.00	1.1	70.43	70.40	-1.1	1,842	-0.06%
2024/05/22	5	71.50	5	71.68	71.50	0	1,856	0.00%
2024/05/21	13	72.02	21	71.69	71.80	-8	1,847	-0.43%
2024/05/20	18.3	71.22	17	71.62	71.30	1.3	1,828	0.07%
2024/05/17	6	70.32	2.6	70.96	70.00	3.5	1,773	0.20%
2024/05/15	1	68.80	0	0.00	68.50	1	1,749	0.06%
2024/05/13	8	68.41	2	68.90	68.50	6	1,751	0.34%
2024/05/10	5	68.88	17	69.00	68.50	-12	1,735	-0.69%
2024/05/09	1	69.80	0	0.00	69.70	1	1,698	0.06%
2024/05/08	10	72.29	0	0.00	70.30	10	1,626	0.61%
2024/05/07	19	75.35	148	73.54	75.70	-129	1,392	-9.26%	大賣/鉅額交易
2024/05/06	0	0.00	1	68.40	68.90	-1	1,208	-0.08%
2024/05/03	0	0.00	5	68.40	68.20	-5	1,205	-0.41%
2024/05/02	0	0.00	2	68.00	67.80	-2	1,199	-0.17%
2024/04/30	2	67.50	0	0.00	67.50	2	1,206	0.17%
2024/04/26	0	0.00	1	66.60	66.30	-1	1,216	-0.08%
2024/04/24	0.1	66.00	17	66.45	66.90	-16.9	1,237	-1.37%
2024/04/22	14	64.40	0	0.00	63.60	14	1,252	1.12%
2024/04/19	14	65.39	0	0.00	65.50	14	1,231	1.14%
2024/04/16	9	67.81	0	0.00	67.60	9	1,195	0.75%
2024/04/15	1	69.50	1	69.30	69.30	0	1,193	0.00%
2024/04/12	1	71.00	181	70.55	70.80	-180	1,211	-14.86%	大賣/鉅額交易
2024/04/11	1	71.20	4	71.10	71.50	-3	1,194	-0.25%
2024/04/10	0.5	71.70	3.1	71.63	71.60	-2.6	1,184	-0.22%
2024/04/09	0	0.00	23	70.81	71.20	-23	1,144	-2.01%
2024/04/08	1	68.50	0	0.00	68.40	1	1,075	0.09%
2024/04/03	0	0.00	12	68.98	69.30	-12	1,074	-1.12%
2024/04/02	0	0.00	2	68.30	69.00	-2	1,080	-0.19%
2024/04/01	5	69.00	1	68.70	68.80	4	1,093	0.37%
2024/03/29	0	0.00	1	68.00	68.00	-1	1,087	-0.09%
2024/03/28	3	68.40	9	68.31	68.00	-6	1,091	-0.55%
2024/03/27	2	67.30	2	67.40	67.20	0	1,101	0.00%
2024/03/26	7.1	67.28	0	0.00	67.00	7.1	1,105	0.64%
2024/03/25	1	68.10	0	0.00	68.00	1	1,107	0.09%
2024/03/21	1	67.80	0	0.00	68.30	1	1,128	0.09%
2024/03/20	1	67.90	1	68.10	67.50	0	1,141	0.00%
2024/03/19	2	67.90	1	67.90	67.90	1	1,158	0.09%
2024/03/18	3	67.80	0	0.00	67.80	3	1,157	0.26%
2024/03/15	3	67.53	1	67.50	67.40	2	1,167	0.17%
2024/03/14	5	68.00	0	0.00	67.90	5	1,161	0.43%
2024/03/13	9	68.50	10	70.15	68.50	-1	1,158	-0.09%
2024/03/12	3.1	69.42	5	69.64	70.00	-1.9	1,165	-0.16%
2024/03/11	1	67.60	1	67.60	67.50	0	1,140	0.00%
2024/03/08	15	68.33	0	0.00	67.70	15	1,171	1.28%
2024/03/07	2	69.05	3	71.33	68.80	-1	1,235	-0.08%
2024/03/06	0	0.00	3	70.07	70.30	-3	1,337	-0.22%
2024/03/04	0.1	69.90	1	69.90	69.90	-0.9	1,656	-0.05%
2024/03/01	3	69.90	6	69.62	69.30	-3	1,643	-0.18%
2024/02/29	7	69.76	0	0.00	69.60	7	1,648	0.42%
2024/02/27	8	70.16	1	71.20	69.80	7	1,652	0.42%
2024/02/26	0.1	72.40	15.1	72.84	72.10	-15	1,654	-0.91%
2024/02/23	3	71.67	1	71.40	70.90	2	1,598	0.13%
2024/02/22	3	70.80	5	70.84	70.80	-2	1,588	-0.13%
2024/02/21	1	70.00	10	71.20	71.00	-9	1,592	-0.57%
2024/02/19	0	0.00	43	71.03	70.90	-43	1,585	-2.71%
2024/02/16	2	70.05	11.4	70.15	70.70	-9.4	1,584	-0.59%
2024/02/15	3	68.90	4	69.35	69.70	-1	1,579	-0.06%
2024/02/05	8	66.50	12	67.23	67.30	-4	1,570	-0.25%
2024/02/01	3.1	67.41	0	0.00	67.20	3.1	1,689	0.18%
2024/01/31	4	67.68	0	0.00	67.60	4	1,696	0.24%
2024/01/30	2	68.70	0	0.00	67.60	2	1,709	0.12%
2024/01/29	5	68.10	0	0.00	68.20	5	1,742	0.29%
2024/01/24	2	68.80	20	68.80	68.80	-18	1,787	-1.01%
2024/01/22	8	68.26	0	0.00	68.90	8	1,801	0.45%
2024/01/19	2.1	68.94	5	67.54	67.70	-2.9	1,804	-0.16%
2024/01/18	12	68.09	0	0.00	67.20	12	1,809	0.66%
2024/01/17	2	67.80	1	69.30	67.90	1	1,825	0.05%
2024/01/15	3	70.00	0	0.00	70.30	3	1,859	0.16%
2024/01/12	1	70.00	0.2	69.90	69.50	0.8	1,892	0.04%
2024/01/11	2	69.15	0	0.00	69.60	2	1,907	0.10%
2024/01/10	0	0.00	1	69.40	69.30	-1	1,927	-0.05%
2024/01/08	0	0.00	2	71.00	71.60	-2	2,002	-0.10%
2024/01/05	4	69.90	0	0.00	69.50	4	1,999	0.20%
2024/01/04	10	69.68	0	0.00	69.20	10	2,052	0.49%
2024/01/03	1	69.90	0	0.00	69.70	1	2,161	0.05%
2024/01/02	0	0.00	2	70.40	70.20	-2	2,161	-0.09%
2023/12/29	4	71.18	0	0.00	71.10	4	2,160	0.19%
2023/12/28	0	0.00	7.2	71.40	71.30	-7.2	2,159	-0.33%
2023/12/27	2	71.40	1	71.50	71.20	1	2,150	0.05%
2023/12/26	0	0.00	1	70.50	70.50	-1	2,140	-0.05%
2023/12/25	13	69.34	0	0.00	68.80	13	2,144	0.61%
2023/12/22	15	69.53	0.3	69.60	69.30	14.8	2,152	0.69%
2023/12/21	2	70.10	0.3	70.10	70.30	1.8	2,142	0.08%
2023/12/20	0	0.00	2	71.55	70.40	-2	2,140	-0.09%
2023/12/19	1	70.30	0	0.00	70.70	1	2,135	0.05%
2023/12/14	4	72.13	3	71.97	72.00	1	2,121	0.05%
2023/12/13	2	70.50	0	0.00	70.50	2	2,104	0.10%
2023/12/11	0	0.00	21	70.81	70.90	-21	2,107	-1.00%
2023/12/08	4	70.88	0	0.00	70.50	4	2,103	0.19%
2023/12/07	3	72.13	2.5	70.78	70.50	0.5	2,093	0.02%
2023/12/06	0	0.00	1	72.70	72.20	-1	2,076	-0.05%
2023/12/05	17	71.97	4	72.40	72.80	13	2,067	0.63%
2023/12/04	11	74.18	10	75.30	73.20	1	2,031	0.05%
2023/12/01	3.5	76.50	16.4	76.88	76.20	-12.9	1,958	-0.66%
2023/11/30	28.3	76.67	17	76.71	76.90	11.3	1,833	0.62%
2023/11/29	0	0.00	2	70.65	71.00	-2	1,548	-0.13%
2023/11/27	2.1	68.21	1	68.40	67.80	1.1	1,508	0.07%
2023/11/22	1	68.80	0	0.00	68.70	1	1,492	0.07%
2023/11/21	10	68.60	10.3	68.49	68.60	-0.3	1,496	-0.02%
2023/11/17	4	66.95	0	0.00	67.00	4	1,558	0.26%
2023/11/16	2	66.40	0	0.00	66.40	2	1,584	0.13%
2023/11/15	5	67.22	0	0.00	66.90	5	1,628	0.31%
2023/11/14	4.3	66.59	0	0.00	67.10	4.3	1,653	0.26%
2023/11/13	29	66.73	0	0.00	66.70	29	1,691	1.71%
2023/11/10	5	66.20	0	0.00	66.20	5	1,718	0.29%
2023/11/09	26.3	66.60	11	67.80	67.00	15.3	1,703	0.90%
2023/11/08	1.5	71.47	1	71.70	71.50	0.5	1,636	0.03%
2023/11/07	2	71.90	0	0.00	71.90	2	1,640	0.12%
2023/11/06	3	71.83	10	72.60	72.40	-7	1,649	-0.42%
2023/11/03	3	70.63	3	70.50	71.20	0	1,626	0.00%
2023/11/02	1	69.10	2	69.25	69.80	-1	1,635	-0.06%
2023/11/01	3	68.13	0	0.00	68.00	3	1,638	0.18%
2023/10/31	0	0.00	1	70.50	68.00	-1	1,648	-0.06%
2023/10/30	0	0.00	1	69.50	69.50	-1	1,703	-0.06%
2023/10/27	3	68.90	1	69.30	68.50	2	1,733	0.12%
2023/10/26	1.2	69.82	0	0.00	69.00	1.2	1,771	0.07%
2023/10/25	0	0.00	1	70.80	71.10	-1	1,822	-0.05%
2023/10/24	1	69.40	0	0.00	69.30	1	1,845	0.05%
2023/10/23	3	71.30	2	70.80	69.20	1	1,903	0.05%
2023/10/20	0	0.00	2	71.05	70.60	-2	1,894	-0.11%
2023/10/19	1	69.50	0	0.00	70.20	1	1,884	0.05%
2023/10/16	3.8	72.83	4	72.75	71.70	-0.2	1,883	-0.01%
2023/10/12	2	72.90	3	72.60	72.40	-1	1,870	-0.05%
2023/10/11	14	72.34	22.3	72.34	71.80	-8.3	1,896	-0.44%
2023/10/05	0	0.00	0.1	68.80	68.60	-0.1	1,847	-0.01%
2023/10/03	3	69.20	0	0.00	68.00	3	1,875	0.16%
2023/09/28	0	0.00	1.1	67.42	67.40	-1.1	1,947	-0.05%
2023/09/27	0	0.00	3	65.40	65.60	-3	2,007	-0.15%
2023/09/26	10	66.80	0	0.00	66.40	10	2,037	0.49%
2023/09/20	1	67.60	0	0.00	67.40	1	2,257	0.04%
2023/09/19	2	68.85	2	69.30	68.20	0	2,272	0.00%
2023/09/18	0	0.00	0	70.00	69.70	0	2,272	0.00%
2023/09/12	11.1	67.35	0	0.00	67.90	11.1	2,299	0.48%
2023/09/11	0	0.00	4	68.50	67.00	-4	2,312	-0.17%
2023/09/08	15	68.88	0	0.00	68.70	15	2,320	0.65%
2023/09/06	1	70.10	0	0.00	70.20	1	2,397	0.04%
2023/09/05	6	71.10	5	70.90	71.30	1	2,475	0.04%
2023/09/01	1	69.50	0	0.00	70.20	1	2,599	0.04%
2023/08/31	1	69.70	0	0.00	69.90	1	2,608	0.04%
2023/08/30	0	0.00	2	70.40	70.30	-2	2,623	-0.08%
2023/08/28	0.1	69.60	0	0.00	68.50	0.1	2,659	0.00%
2023/08/24	0	0.00	1	70.40	69.80	-1	2,678	-0.04%
2023/08/23	6	69.30	6	69.55	69.80	0	2,656	0.00%
2023/08/21	3	67.13	2	67.20	67.50	1	2,645	0.04%
2023/08/18	3	69.10	0	0.00	68.10	3	2,616	0.11%
2023/08/17	8	68.71	5	68.58	69.30	3	2,630	0.11%
2023/08/16	0	0.00	12	67.70	67.80	-12	2,602	-0.46%
2023/08/15	0	0.00	3	69.00	68.80	-3	2,610	-0.11%
2023/08/11	20	70.10	0	0.00	69.50	20	2,636	0.76%
2023/08/10	15	69.93	0	0.00	69.90	15	2,644	0.57%
2023/08/09	10	71.10	0	0.00	71.30	10	2,650	0.38%
2023/08/08	14	71.42	0	0.00	71.40	14	2,704	0.52%
2023/08/07	0	0.00	0	73.80	72.30	0	2,699	0.00%
2023/08/02	79.5	72.38	0	0.00	71.80	79.5	2,700	2.94%
2023/08/01	26	74.79	0	0.00	74.60	26	2,646	0.98%
2023/07/31	20	77.45	3	77.63	75.90	17	2,629	0.65%
2023/07/28	4	75.63	6	77.95	77.80	-2	2,611	-0.08%
2023/07/27	0	0.00	1	74.00	74.00	-1	2,575	-0.04%
2023/07/26	48.3	73.74	6	73.10	73.00	42.3	2,553	1.66%
2023/07/25	23	76.17	0	0.00	75.80	23	2,507	0.92%
2023/07/24	27	76.52	0	0.00	76.40	27	2,490	1.08%
2023/07/21	14	77.76	0	0.00	77.70	14	2,501	0.56%
2023/07/20	21	78.55	2	78.50	78.50	19	2,573	0.74%
2023/07/19	0	0.00	3	80.03	79.30	-3	2,573	-0.12%
2023/07/18	14	80.27	11	81.75	79.90	3	2,619	0.11%
2023/07/17	3	82.63	1	81.00	81.40	2	2,644	0.08%
2023/07/14	7	82.39	5	80.60	80.60	2	2,667	0.07%
2023/07/13	0	0.00	2	81.65	81.70	-2	2,679	-0.07%
2023/07/12	10	79.85	0	0.00	79.70	10	2,674	0.37%
2023/07/11	0	0.00	3	79.50	80.30	-3	2,688	-0.11%
2023/07/10	10	79.15	0	0.00	78.80	10	2,777	0.36%
2023/07/07	15	78.90	0	0.00	79.40	15	2,792	0.54%
2023/07/06	5	81.78	2	82.30	81.40	3	2,779	0.11%
2023/07/05	8	83.13	0	0.00	82.70	8	2,773	0.29%
2023/07/04	1	83.30	1	83.60	83.60	0	2,746	0.00%
2023/07/03	16	83.83	2	83.00	83.00	14	2,782	0.50%
2023/06/30	0	0.00	9	82.16	83.10	-9	2,755	-0.33%
2023/06/29	4	79.88	3	80.30	80.50	1	2,662	0.04%
2023/06/28	2	78.30	0	0.00	77.70	2	2,685	0.07%
2023/06/27	15	77.99	0	0.00	77.70	15	2,761	0.54%
2023/06/26	5	78.90	0	0.00	79.00	5	2,786	0.18%
2023/06/20	0	0.00	1	80.10	80.20	-1	2,945	-0.03%
2023/06/19	0	0.00	1	81.20	81.40	-1	3,043	-0.03%
2023/06/16	15	81.43	0	0.00	81.00	15	3,201	0.47%
2023/06/15	1	81.70	0	0.00	81.80	1	3,482	0.03%
2023/06/14	17	82.03	0	0.00	81.70	17	3,665	0.46%
2023/06/12	20	82.05	0	0.00	81.10	20	3,787	0.53%
2023/06/09	3	81.90	61	83.03	82.90	-58	3,772	-1.54%
2023/06/08	11	80.71	5	83.60	79.90	6	3,723	0.16%
2023/06/07	1	81.50	0	0.00	81.40	1	3,640	0.03%
2023/06/06	0	0.00	1	81.50	81.10	-1	3,665	-0.03%
2023/06/05	1	81.20	0	0.00	80.80	1	3,718	0.03%
2023/06/02	12	79.88	0	0.00	80.30	12	3,775	0.32%
2023/06/01	0	0.00	5	79.80	80.00	-5	3,824	-0.13%
2023/05/31	2	80.80	0	0.00	81.10	2	3,813	0.05%
2023/05/29	5	81.60	6	81.90	81.80	-1	3,822	-0.03%
2023/05/26	1.3	81.03	1	82.70	80.50	0.3	3,819	0.01%
2023/05/25	5	81.10	5	80.70	81.60	0	3,812	0.00%
2023/05/24	1	81.50	0	0.00	80.90	1	3,881	0.03%
2023/05/23	6	81.60	5	81.68	81.60	1	3,882	0.03%
2023/05/22	3	79.73	0	0.00	80.20	3	3,859	0.08%
2023/05/19	0	0.00	3	79.73	79.70	-3	3,857	-0.08%
2023/05/18	4	79.78	4	79.20	79.20	0	3,859	0.00%
2023/05/17	0	0.00	1	78.70	78.90	-1	3,875	-0.03%
2023/05/16	0	0.00	2	77.95	78.10	-2	3,902	-0.05%
2023/05/15	6	75.90	0	0.00	75.70	6	3,910	0.15%
2023/05/12	28	77.39	0	0.00	76.90	28	3,958	0.71%
2023/05/11	28	77.39	0	0.00	77.30	28	4,023	0.70%
2023/05/10	1	78.20	0	0.00	79.10	1	4,257	0.02%
2023/05/09	11	79.00	3	79.53	79.20	8	4,261	0.19%
2023/05/08	6	80.28	2	81.60	79.80	4	4,284	0.09%
2023/05/04	1	78.60	1	78.60	79.50	0	4,469	0.00%
2023/05/03	0	0.00	2	80.15	79.70	-2	4,532	-0.04%
2023/05/02	0	0.00	1	81.60	81.80	-1	4,582	-0.02%
2023/04/27	1	79.80	0	0.00	79.50	1	4,742	0.02%
2023/04/25	13.5	80.14	1	79.50	78.40	12.5	5,247	0.24%
2023/04/24	2	82.60	7	82.41	82.50	-5	5,299	-0.09%
2023/04/21	7.3	83.27	1	83.10	82.30	6.3	5,591	0.11%
2023/04/20	11	84.30	12	84.07	83.70	-1	5,675	-0.02%
2023/04/19	2	84.00	0	0.00	83.60	2	5,876	0.03%
2023/04/18	14	85.71	0	0.00	85.20	14	5,991	0.23%
2023/04/17	7	87.56	0	0.00	87.40	7	6,045	0.12%
2023/04/14	5	88.28	0	0.00	88.20	5	6,108	0.08%
2023/04/13	8.2	88.94	2	88.20	88.20	6.2	6,186	0.10%
2023/04/12	4	92.18	0	0.00	92.10	4	6,168	0.06%
2023/04/11	2	92.05	9	92.00	93.50	-7	6,215	-0.11%
2023/04/10	2	92.30	1	92.40	92.20	1	6,325	0.02%
2023/04/07	10.1	92.95	10	94.12	93.10	0.1	6,410	0.00%
2023/04/06	3	92.93	18	93.40	92.90	-15	6,415	-0.23%
2023/03/31	5	91.92	3	92.03	92.50	2	6,384	0.03%
2023/03/30	12	91.56	2	91.80	91.50	10	6,389	0.16%
2023/03/29	2	92.00	3	93.40	91.60	-1	6,450	-0.02%
2023/03/28	1	93.50	1	93.40	93.50	0	6,521	0.00%
2023/03/27	8	96.36	9	95.91	95.90	-1	6,501	-0.02%
2023/03/24	1	96.00	26	97.52	96.00	-25	6,511	-0.38%
2023/03/23	10	96.45	12	97.33	96.60	-2	6,468	-0.03%
2023/03/22	5	96.92	18	97.35	96.90	-13	6,488	-0.20%
2023/03/21	11	96.82	14.5	96.20	95.40	-3.5	6,506	-0.05%
2023/03/20	16	94.91	31	93.17	94.60	-15	6,455	-0.23%
2023/03/17	23	88.57	27	88.25	88.80	-4	6,394	-0.06%
2023/03/16	24	86.92	10	86.45	86.10	14	6,350	0.22%
2023/03/15	2	83.65	0	0.00	84.40	2	6,433	0.03%
2023/03/13	2	83.00	0	0.00	83.10	2	6,751	0.03%
2023/03/10	1	84.00	2	83.30	84.20	-1	6,986	-0.01%
2023/03/09	1	87.70	2	87.30	86.00	-1	7,407	-0.01%
2023/03/08	1	86.50	5	86.54	87.00	-4	7,551	-0.05%
2023/03/07	1	85.70	13	86.67	87.00	-12	7,808	-0.15%
2023/03/06	0	0.00	14	84.89	84.90	-14	7,967	-0.18%
2023/03/02	5	82.40	0	0.00	82.40	5	8,226	0.06%
2023/03/01	2	81.50	0	0.00	83.10	2	8,613	0.02%
2023/02/24	10.2	82.66	1	83.20	82.60	9.2	8,757	0.11%
2023/02/23	1	83.10	0	0.00	83.30	1	8,841	0.01%
2023/02/22	17	82.59	1	84.40	82.50	16	8,948	0.18%
2023/02/21	3	86.17	1	86.70	85.60	2	9,042	0.02%
2023/02/20	2	86.50	1	87.70	86.50	1	9,270	0.01%
2023/02/17	1	86.80	1	86.80	86.80	0	9,578	0.00%
2023/02/16	0	0.00	5	86.70	87.10	-5	9,665	-0.05%
2023/02/15	2	84.50	5	84.78	85.50	-3	9,951	-0.03%
2023/02/14	10.1	84.39	0	0.00	84.20	10.1	10,344	0.10%
2023/02/13	0	85.60	0	0.00	85.10	0	10,481	0.00%
2023/02/10	3	86.07	2	86.30	85.70	1	10,540	0.01%
2023/02/09	3	86.43	8	84.79	87.40	-5	10,678	-0.05%
2023/02/08	16.7	85.91	2	86.90	86.00	14.7	10,680	0.14%
2023/02/07	1.5	89.13	3	88.50	89.40	-1.5	10,503	-0.01%
2023/02/06	6	89.32	15.5	89.25	88.80	-9.5	10,530	-0.09%
2023/02/03	8	90.43	0	0.00	90.00	8	10,621	0.08%
2023/02/02	7	91.10	3	92.20	91.80	4	10,634	0.04%
2023/02/01	1	89.80	1	90.80	91.00	0	10,554	0.00%
2023/01/31	11	90.67	1	92.00	91.70	10	10,600	0.09%
2023/01/30	2	91.60	4	91.50	91.80	-2	10,593	-0.02%
2023/01/17	0	0.00	1	88.90	88.20	-1	10,536	-0.01%
2023/01/16	13	89.89	7	89.69	89.70	6	10,549	0.06%
2023/01/13	4	90.00	16	90.42	90.80	-12	10,314	-0.12%
2023/01/12	2	87.75	0	0.00	88.20	2	10,081	0.02%
2023/01/11	12	90.10	14	89.12	89.40	-2	10,013	-0.02%
2023/01/10	6	87.87	8	87.75	86.00	-2	9,861	-0.02%
2023/01/09	7	89.34	1	90.20	90.20	6	9,800	0.06%
2023/01/06	10	88.30	2	89.90	88.00	8	9,627	0.08%
2023/01/05	1	88.30	0	0.00	87.00	1	9,544	0.01%
2023/01/04	0	0.00	1	88.30	89.00	-1	9,505	-0.01%
2022/12/30	11	85.68	0	0.00	84.70	11	9,586	0.11%
2022/12/29	3	84.60	5	84.74	85.80	-2	9,837	-0.02%
2022/12/28	15.2	86.30	19	88.36	84.40	-3.8	9,908	-0.04%
2022/12/27	2.5	87.68	3	87.83	88.20	-0.5	9,889	-0.01%
2022/12/26	1	85.00	1	84.10	84.10	0	9,879	0.00%
2022/12/23	0	0.00	1	86.40	86.30	-1	10,004	-0.01%
2022/12/22	0	0.00	1	87.10	85.50	-1	10,141	-0.01%
2022/12/21	3	86.33	1	85.40	85.70	2	10,173	0.02%
2022/12/20	1.1	88.81	3	87.50	85.80	-1.9	10,097	-0.02%
2022/12/19	3	89.03	2	90.40	90.20	1	10,007	0.01%
2022/12/16	0	89.40	1	88.60	90.00	-1	9,957	-0.01%
2022/12/14	0	0.00	1	91.50	91.50	-1	9,882	-0.01%
2022/12/13	3.1	89.84	0	0.00	89.10	3.1	9,783	0.03%
2022/12/12	12	92.02	12	91.68	91.20	0	9,667	0.00%
2022/12/09	11.1	93.03	6	92.60	92.70	5.1	9,562	0.05%
2022/12/08	0.1	92.90	0	0.00	93.50	0.1	9,341	0.00%
2022/12/07	9	94.08	7	95.03	92.60	2	9,217	0.02%
2022/12/06	4	95.73	7	96.29	95.80	-3	9,039	-0.03%
2022/12/05	7	96.14	6.5	96.69	97.10	0.6	8,863	0.01%
2022/12/02	0	0.00	9	95.38	95.70	-9	8,733	-0.10%
2022/12/01	21	93.30	15.1	93.20	92.20	5.9	8,478	0.07%
2022/11/30	1	86.90	3	86.10	86.90	-2	8,058	-0.02%
2022/11/29	3	85.10	6	84.35	85.40	-3	7,899	-0.04%
2022/11/28	13	82.49	22	82.78	83.20	-9	7,584	-0.12%
2022/11/25	8	79.31	25	80.68	79.80	-17	7,371	-0.23%
2022/11/24	18	79.52	1	78.70	79.70	17	7,228	0.24%
2022/11/23	13	77.81	94.1	79.70	80.00	-81.1	7,046	-1.15%
2022/11/22	0	0.00	1	73.60	73.30	-1	6,665	-0.02%
2022/11/21	2	73.50	25	72.68	73.40	-23	6,521	-0.35%
2022/11/18	10	73.84	19	72.59	72.00	-9	6,434	-0.14%
2022/11/17	0	0.00	5	72.44	73.40	-5	6,329	-0.08%
2022/11/16	22	70.04	2	70.00	70.80	20	6,197	0.32%
2022/11/15	6	70.32	15	69.57	69.90	-9	5,976	-0.15%
2022/11/14	16	67.21	1	68.50	67.30	15	5,673	0.26%
2022/11/11	23	67.94	7	69.01	67.20	16	5,581	0.29%
2022/11/10	5	65.88	3	65.60	66.00	2	5,267	0.04%
2022/11/09	11	62.38	9	63.32	65.20	2	4,856	0.04%
2022/11/08	1	60.90	33	60.99	59.30	-32	4,684	-0.68%
2022/11/07	37	60.42	10	59.70	59.40	27	4,629	0.58%
2022/11/04	13	61.56	11	62.40	63.40	2	4,495	0.04%
2022/11/02	2	59.95	1	59.80	59.40	1	4,315	0.02%
2022/11/01	0	0.00	2	60.90	59.40	-2	4,280	-0.05%
2022/10/31	2	58.80	1	58.10	59.00	1	4,194	0.02%
2022/10/28	3	57.33	0	0.00	56.80	3	4,148	0.07%
2022/10/27	11	58.10	3	58.53	59.70	8	4,078	0.20%
2022/10/26	30	55.53	3	55.77	55.60	27	3,956	0.68%
2022/10/25	0	0.00	5	55.88	55.20	-5	3,886	-0.13%
2022/10/24	0	0.00	2	56.30	54.70	-2	3,840	-0.05%
2022/10/20	1	54.00	3	54.53	54.80	-2	3,781	-0.05%
2022/10/19	0	0.00	1	56.00	55.40	-1	3,766	-0.03%
2022/10/18	57	54.96	20	55.10	55.10	37	3,721	0.99%
2022/10/14	4	54.40	2	55.05	55.10	2	3,567	0.06%
2022/10/13	3	54.17	4	52.70	50.10	-1	3,540	-0.03%
2022/10/12	5	54.54	15	54.90	53.90	-10	3,454	-0.29%
2022/10/11	1	55.90	2	56.30	55.70	-1	3,414	-0.03%
2022/10/07	4	61.68	34	61.07	61.50	-30	3,430	-0.87%
2022/10/06	8	61.13	4	62.05	63.00	4	3,342	0.12%
2022/10/05	1	58.60	4	58.45	60.20	-3	3,052	-0.10%
2022/10/04	12	54.16	21	54.38	54.80	-9	2,945	-0.31%
2022/10/03	3	53.90	27	53.69	54.00	-24	2,846	-0.84%
2022/09/30	0	0.00	5	55.00	55.20	-5	2,844	-0.18%
2022/09/29	4	56.48	2	58.95	56.00	2	2,759	0.07%
2022/09/28	3	63.00	0	0.00	62.10	3	2,629	0.11%
2022/09/27	1	67.40	0	0.00	69.00	1	2,632	0.04%
2022/09/26	1	68.90	0	0.00	67.40	1	2,682	0.04%
2022/09/23	0	0.00	1	71.10	71.00	-1	2,763	-0.04%
2022/09/22	1	72.30	0.2	71.81	72.30	0.8	2,827	0.03%
2022/09/20	0	0.00	1	73.90	74.50	-1	2,890	-0.03%
2022/09/15	2	74.10	2	74.65	73.70	0	3,056	0.00%
2022/09/14	1	73.30	0	0.00	74.30	1	3,181	0.03%
2022/09/13	0	0.00	4	74.95	75.00	-4	3,198	-0.13%
2022/09/12	4	73.48	4	74.68	73.10	0	3,212	0.00%
2022/09/08	1	68.60	1	71.70	71.80	0	3,289	0.00%
2022/09/07	2	67.85	1	67.50	67.60	1	3,408	0.03%
2022/09/06	1	69.50	0	0.00	69.50	1	3,537	0.03%
2022/09/05	0	0.00	3	71.93	71.90	-3	3,587	-0.08%
2022/09/02	0	0.00	1	73.40	73.30	-1	3,665	-0.03%
2022/08/30	1	74.40	0	0.00	75.00	1	3,759	0.03%
2022/08/26	0	0.00	1	75.70	75.50	-1	3,813	-0.03%
2022/08/25	0	0.00	1	73.60	74.90	-1	3,848	-0.03%
2022/08/24	1	72.40	1	72.80	72.90	0	3,982	0.00%
2022/08/23	1	74.00	2	73.95	73.60	-1	4,106	-0.02%
2022/08/19	1.3	78.09	4	78.45	77.60	-2.7	4,308	-0.06%
2022/08/18	0.1	76.80	0	0.00	77.10	0.1	4,424	0.00%
2022/08/17	1	76.40	2	76.20	76.60	-1	4,522	-0.02%
2022/08/16	0	0.00	2	78.00	78.00	-2	4,583	-0.04%
2022/08/15	0	0.00	1	77.70	78.00	-1	4,606	-0.02%
2022/08/11	1	78.00	0	0.00	78.20	1	4,797	0.02%
2022/08/10	3	75.20	0	0.00	75.00	3	4,909	0.06%
2022/08/08	0	0.00	4	74.60	74.70	-4	5,030	-0.08%
2022/08/05	2	74.05	2	75.35	75.20	0	5,100	0.00%
2022/08/04	0	72.30	0	0.00	72.30	0	5,225	0.00%
2022/08/02	2	72.10	0	0.00	72.30	2	5,480	0.04%
2022/08/01	1	74.50	0	0.00	74.00	1	5,523	0.02%
2022/07/28	1	75.60	1	75.20	74.20	0	5,564	0.00%
2022/07/27	2	74.55	2	74.70	74.80	0	5,569	0.00%
2022/07/26	3	73.90	1	75.20	73.50	2	5,613	0.04%
2022/07/25	0.1	75.80	3	75.47	75.90	-2.9	5,631	-0.05%
2022/07/22	4	77.10	0	0.00	76.70	4	5,673	0.07%
2022/07/21	0	0.00	1	74.40	76.60	-1	5,729	-0.02%
2022/07/20	2	73.85	0	0.00	73.70	2	5,735	0.03%
2022/07/15	128.1	74.21	4	73.08	73.80	124.1	5,813	2.13%	大買/鉅額交易
2022/07/14	5	69.10	7.1	68.77	72.10	-2.1	5,742	-0.04%
2022/07/13	2	66.90	4	66.88	67.20	-2	5,714	-0.03%
2022/07/12	1	63.50	0	0.00	63.60	1	5,791	0.02%
2022/07/11	1	67.30	0	0.00	67.30	1	5,889	0.02%
2022/07/08	0	0.00	1	67.10	67.80	-1	5,906	-0.02%
2022/07/07	3	65.27	34	64.04	65.00	-31	5,850	-0.53%
2022/07/05	8	65.20	5	66.60	66.60	3	5,881	0.05%
2022/07/04	4	66.85	39	66.68	65.90	-35	5,860	-0.60%
2022/07/01	3.1	70.16	10	69.06	67.00	-7	5,846	-0.12%
2022/06/30	9	71.94	5	72.24	72.90	4	5,781	0.07%
2022/06/28	3.1	79.71	5.1	78.08	79.20	-2	6,026	-0.03%
2022/06/27	5	80.60	2	80.50	80.80	3	6,196	0.05%
2022/06/24	6.1	76.87	7	78.00	76.40	-1	6,162	-0.02%
2022/06/23	15.1	77.64	7	78.94	77.00	8.1	6,159	0.13%
2022/06/22	28	82.25	19	81.54	79.80	9	6,105	0.15%
2022/06/21	12	88.64	1	88.80	88.60	11	5,993	0.18%
2022/06/20	10	88.81	62	91.02	87.10	-52	5,970	-0.87%
2022/06/17	13	89.12	10.1	89.38	91.00	2.9	5,916	0.05%
2022/06/16	29	94.26	11	93.12	90.40	18	5,823	0.31%
2022/06/15	1	94.70	11.1	94.34	94.60	-10.1	5,699	-0.18%
2022/06/14	22	92.29	2	92.65	93.10	20	5,619	0.36%
2022/06/13	2.1	92.03	72	94.95	93.40	-69.9	5,567	-1.26%
2022/06/10	5.1	92.76	6	92.87	93.90	-0.9	5,505	-0.02%
2022/06/09	1	92.70	10.1	91.37	93.00	-9.1	5,493	-0.16%
2022/06/08	7	91.30	0	0.00	91.00	7	5,470	0.13%
2022/06/07	6	90.97	2	91.30	91.50	4	5,531	0.07%
2022/06/06	2.1	91.90	0	0.00	91.90	2.1	5,594	0.04%
2022/06/02	3	93.67	3	92.93	92.20	0	5,741	0.00%
2022/06/01	24	94.33	8	93.85	93.20	16	5,905	0.27%
2022/05/31	1	93.20	14	93.05	93.90	-13	5,802	-0.22%
2022/05/30	21	91.71	16	91.37	91.10	5	5,707	0.09%
2022/05/27	0	0.00	5	89.00	88.50	-5	5,556	-0.09%
2022/05/26	5	87.10	12	87.63	87.30	-7	5,496	-0.13%
2022/05/25	6	85.47	10.1	85.91	86.30	-4.1	5,420	-0.07%
2022/05/24	0.1	84.30	2	84.40	83.80	-2	5,415	-0.04%
2022/05/23	2	83.80	0	0.00	83.60	2	5,388	0.04%
2022/05/20	10	85.24	3	84.63	84.20	7	5,474	0.13%
2022/05/19	34	83.56	26	83.68	85.50	8	5,432	0.15%
2022/05/18	22	83.09	22	83.72	83.50	0	5,408	0.00%
2022/05/17	3	80.70	0.1	81.00	81.00	3	5,653	0.05%
2022/05/16	3	80.17	1	79.70	79.60	2	5,947	0.03%
2022/05/13	5	80.68	17	80.44	81.00	-12	5,981	-0.20%
2022/05/12	6.1	80.68	8	79.76	78.70	-1.9	6,012	-0.03%
2022/05/11	15	79.77	14	80.16	80.30	1	6,076	0.02%
2022/05/10	0	0.00	1	73.70	77.80	-1	6,048	-0.02%
2022/05/09	4	75.15	9	74.89	74.20	-5	6,119	-0.08%
2022/05/06	6.1	75.98	8	76.08	76.70	-1.9	6,147	-0.03%
2022/05/05	8	77.53	0	0.00	77.40	8	6,239	0.13%
2022/05/04	5	75.80	4	76.05	76.40	1	6,346	0.02%
2022/05/03	2	75.70	5	76.00	75.70	-3	6,439	-0.05%
2022/04/29	0	0.00	2	74.05	74.00	-2	6,532	-0.03%
2022/04/28	6	72.80	0	0.00	73.60	6	6,651	0.09%
2022/04/27	13	71.83	10	73.00	73.00	3	6,763	0.04%
2022/04/26	3.4	74.84	1	74.90	74.70	2.4	7,265	0.03%
2022/04/25	4	75.20	1	75.70	74.50	3	7,506	0.04%
2022/04/22	6	80.23	5	79.94	79.20	1	7,569	0.01%
2022/04/21	24	81.68	1	81.60	82.10	23	7,655	0.30%
2022/04/20	0	0.00	1	81.70	81.60	-1	7,659	-0.01%
2022/04/19	3	82.20	0	0.00	81.20	3	7,711	0.04%
2022/04/18	6	82.15	1	84.00	81.80	5	7,757	0.06%
2022/04/15	16.2	86.21	2	85.70	85.10	14.2	7,752	0.18%
2022/04/14	3	91.10	4	91.70	89.80	-1	7,772	-0.01%
2022/04/13	1	91.40	1	91.80	91.70	0	7,858	0.00%
2022/04/12	4	90.65	1	92.50	90.70	3	7,958	0.04%
2022/04/11	7	95.16	6	93.67	91.50	1	8,225	0.01%
2022/04/08	3	95.00	2	95.90	96.00	1	8,444	0.01%
2022/04/07	0.3	93.90	0	0.00	94.00	0.3	9,352	0.00%
2022/04/06	0	0.00	1	96.00	96.50	-1	9,393	-0.01%
2022/04/01	5	98.28	4	98.28	97.00	1	9,483	0.01%
2022/03/31	1	97.90	10	98.03	96.90	-9	9,499	-0.09%
2022/03/30	16	96.71	23	96.73	96.70	-7	9,423	-0.07%
2022/03/28	2	90.80	5	91.58	92.60	-3	9,488	-0.03%
2022/03/24	0	0.00	2	92.70	92.70	-2	9,568	-0.02%
2022/03/22	3	94.37	0	0.00	93.90	3	9,818	0.03%
2022/03/21	13	94.29	1	94.70	94.00	12	9,945	0.12%
2022/03/18	12	93.58	6	93.75	94.00	6	10,199	0.06%
2022/03/17	5	92.90	6	92.97	93.20	-1	10,610	-0.01%
2022/03/16	1	90.00	0	0.00	90.10	1	10,825	0.01%
2022/03/15	2	90.65	0	0.00	90.20	2	11,126	0.02%
2022/03/14	2	92.15	2.1	92.21	92.10	-0.1	11,667	0.00%
2022/03/11	1.1	91.33	2	91.00	91.40	-0.9	12,871	-0.01%
2022/03/10	5	91.54	5	91.58	91.90	0	13,691	0.00%
2022/03/09	3	86.87	2	86.80	88.10	1	14,495	0.01%
2022/03/08	18	86.19	17	86.50	84.50	1	14,585	0.01%
2022/03/07	20.5	92.13	16	90.11	89.90	4.5	14,547	0.03%
2022/03/04	3	98.53	2	98.60	98.30	1	14,706	0.01%
2022/03/03	2	100.25	2	100.70	99.90	0	14,954	0.00%
2022/03/02	3	99.13	4	99.13	99.40	-1	15,200	-0.01%
2022/03/01	0	0.00	4.1	99.90	99.50	-4.1	15,538	-0.03%
2022/02/25	9	98.46	4	99.28	98.00	5	15,753	0.03%
2022/02/24	25.1	97.96	12	99.58	97.00	13.1	16,040	0.08%
2022/02/23	9	100.11	6	100.32	100.50	3	16,465	0.02%
2022/02/22	10.2	99.25	1.3	99.29	99.10	8.9	17,701	0.05%
2022/02/21	11	101.55	3	102.00	101.50	8	17,998	0.04%
2022/02/18	7.2	102.65	4	103.13	103.00	3.2	18,520	0.02%
2022/02/17	2	104.25	19	106.61	103.00	-17	19,553	-0.09%
2022/02/16	26	104.81	66	105.75	104.50	-40	20,167	-0.20%
2022/02/15	3	100.57	23	100.74	99.90	-20	20,186	-0.10%
2022/02/14	22	100.21	11	99.81	99.40	11	20,282	0.05%
2022/02/11	17	103.15	9	103.67	103.50	8	20,401	0.04%
2022/02/10	19	101.53	32	103.06	104.00	-13	20,671	-0.06%
2022/02/09	22.1	103.15	26	103.63	101.50	-3.9	20,938	-0.02%
2022/02/08	7	100.10	14	100.89	101.50	-7	21,134	-0.03%
2022/02/07	35	98.77	38	100.11	100.50	-3	21,540	-0.01%
2022/01/26	23.2	98.36	22	97.36	96.50	1.2	21,844	0.01%
2022/01/25	28	99.60	22	100.78	97.70	6	22,373	0.03%
2022/01/24	30	99.82	21	100.13	101.00	9	22,427	0.04%
2022/01/21	13	101.72	7	100.51	99.80	6	22,293	0.03%
2022/01/20	12	102.83	51.4	103.95	105.50	-39.4	22,233	-0.18%
2022/01/19	16	105.81	42.3	105.53	102.50	-26.3	22,146	-0.12%
2022/01/18	8	103.56	35.3	104.10	104.50	-27.3	21,613	-0.13%
2022/01/17	20	99.70	9	100.17	101.00	11	21,397	0.05%
2022/01/14	7	95.34	3.3	96.51	97.50	3.7	21,306	0.02%
2022/01/13	10.5	96.99	5	96.86	97.30	5.5	21,239	0.03%
2022/01/12	37	97.73	20	97.92	97.20	17	21,277	0.08%
2022/01/11	6.2	97.41	4	98.15	96.70	2.2	21,336	0.01%
2022/01/10	23	98.71	21.3	99.88	99.70	1.7	21,267	0.01%
2022/01/07	9.5	98.10	7	98.63	98.40	2.5	21,296	0.01%
2022/01/06	8.1	100.50	2	100.75	100.00	6.1	21,192	0.03%
2022/01/05	6	102.67	11	101.64	102.00	-5	21,131	-0.02%
2022/01/04	14	105.36	4	105.25	103.00	10	21,050	0.05%
2022/01/03	15	108.87	6.6	108.42	108.00	8.4	20,803	0.04%
2021/12/30	15	109.50	39.1	111.06	108.00	-24	20,563	-0.12%
2021/12/29	6	103.42	5	103.50	104.00	1	19,656	0.01%
2021/12/28	4	103.25	8	103.13	104.00	-4	19,649	-0.02%
2021/12/27	3	104.00	5	102.60	103.50	-2	19,596	-0.01%
2021/12/24	4	100.13	3	99.80	99.00	1	19,414	0.01%
2021/12/23	3	102.33	4	101.25	100.00	-1	19,384	-0.01%
2021/12/22	3.1	100.18	5	100.36	99.90	-1.9	19,302	-0.01%
2021/12/21	0	96.30	1	98.00	98.60	-1	19,228	-0.01%
2021/12/20	9	97.08	4	97.10	97.00	5	19,192	0.03%
2021/12/17	4	97.43	4	97.60	96.50	0	19,229	0.00%
2021/12/16	7	99.81	5	99.00	99.30	2	19,187	0.01%
2021/12/15	7.5	97.09	13	97.52	97.70	-5.5	19,043	-0.03%
2021/12/14	37	96.94	10	97.12	96.00	27	19,087	0.14%
2021/12/13	90.2	102.98	8	99.98	99.90	82.2	18,891	0.43%
2021/12/10	35.2	107.04	16	106.22	107.00	19.2	18,615	0.10%
2021/12/09	35.2	110.77	36.5	108.74	107.50	-1.3	18,489	-0.01%
2021/12/08	15	110.50	16.3	112.09	112.00	-1.3	18,344	-0.01%
2021/12/07	36.3	112.20	32	112.31	107.00	4.3	17,874	0.02%
2021/12/06	39.2	109.85	35	109.84	109.50	4.2	16,748	0.03%
2021/12/03	10	106.15	57	107.89	109.50	-47	16,041	-0.29%
2021/12/02	3	100.50	1	101.00	99.60	2	15,372	0.01%
2021/12/01	26	101.07	8	101.63	102.50	18	15,381	0.12%
2021/11/30	21	99.88	5	100.40	101.00	16	15,444	0.10%
2021/11/29	38	93.49	42	95.50	97.50	-4	15,212	-0.03%
2021/11/26	7.1	98.53	10	98.48	98.10	-3	15,055	-0.02%
2021/11/25	16	100.98	16.2	101.77	97.60	-0.2	14,969	0.00%
2021/11/24	20	101.53	9	100.94	100.50	11	14,943	0.07%
2021/11/23	5.2	103.80	5	106.60	103.00	0.2	15,431	0.00%
2021/11/22	27	107.67	14	107.18	106.00	13	15,499	0.08%
2021/11/19	34	107.37	78.3	110.23	110.50	-44.3	15,450	-0.29%
2021/11/18	11	102.14	28	104.48	102.50	-17	14,492	-0.12%
2021/11/17	57	107.17	16.6	104.42	104.50	40.4	14,358	0.28%
2021/11/16	46.1	105.52	57	105.75	105.50	-10.9	13,936	-0.08%
2021/11/15	23	99.78	69	100.72	104.00	-46	12,958	-0.35%
2021/11/12	5	93.00	21	92.12	94.90	-16	12,162	-0.13%
2021/11/11	21.3	90.17	7	90.71	89.20	14.3	11,948	0.12%
2021/11/10	29	93.63	14	93.89	92.80	15	11,963	0.13%
2021/11/09	58.3	94.41	35	96.01	92.50	23.3	11,975	0.19%
2021/11/08	26	94.17	183.5	94.12	93.70	-157.5	11,748	-1.34%	大賣/鉅額交易
2021/11/05	5	91.64	72	92.31	92.10	-67	11,516	-0.58%
2021/11/04	15	91.64	117	90.76	90.30	-102	11,317	-0.90%	大賣/鉅額交易
2021/11/03	17	88.69	43	89.14	90.00	-26	11,054	-0.24%
2021/11/02	11	85.51	51.1	87.13	87.60	-40.1	10,812	-0.37%
2021/11/01	4	81.35	3	82.07	83.00	1	10,543	0.01%
2021/10/29	0	0.00	2	79.70	79.80	-2	10,530	-0.02%
2021/10/28	2	80.60	4	80.15	80.00	-2	10,696	-0.02%
2021/10/27	4	79.65	7	81.22	82.20	-3	10,770	-0.03%
2021/10/26	4	78.80	2	80.60	78.80	2	11,093	0.02%
2021/10/25	2	79.70	0	0.00	80.60	2	11,508	0.02%
2021/10/22	4	79.50	2	80.60	79.50	2	12,129	0.02%
2021/10/21	1	79.50	1.1	79.76	79.50	-0.1	12,754	0.00%
2021/10/20	6	80.77	7	80.03	80.80	-1	13,014	-0.01%
2021/10/19	1	81.00	10	79.38	80.80	-9	13,832	-0.07%
2021/10/15	1	77.40	3	77.93	76.90	-2	15,522	-0.01%
2021/10/14	3	74.17	2	74.85	74.50	1	15,779	0.01%
2021/10/12	2	76.70	3	77.63	76.70	-1	16,274	-0.01%
2021/10/08	1	77.70	2	78.10	76.90	-1	16,672	-0.01%
2021/10/07	2	76.60	2	77.20	78.00	0	16,797	0.00%
2021/10/06	6	73.28	10	73.51	72.70	-4	17,065	-0.02%
2021/10/05	6	70.67	10	71.93	75.50	-4	17,617	-0.02%
2021/10/04	24	71.95	19	74.59	71.60	5	17,805	0.03%
2021/10/01	51	76.90	0	0.00	74.50	51	18,286	0.28%
2021/09/30	67.2	77.73	7	77.53	78.50	60.2	18,839	0.32%
2021/09/29	7	77.53	13.1	77.81	76.70	-6.1	19,801	-0.03%
2021/09/28	53	79.32	15	80.70	80.20	38	20,290	0.19%
2021/09/27	2.1	81.93	1	81.60	82.10	1.1	20,489	0.01%
2021/09/24	14	82.86	3	82.40	81.80	11	20,558	0.05%
2021/09/23	1	80.60	0.5	80.60	80.20	0.5	20,544	0.00%
2021/09/22	16	79.83	5.5	80.05	79.90	10.5	20,602	0.05%
2021/09/17	1.1	81.94	6	82.25	82.30	-4.9	20,639	-0.02%
2021/09/16	1	80.30	3	80.67	80.90	-2	20,565	-0.01%
2021/09/15	45	79.61	11	79.68	79.20	34	20,608	0.16%
2021/09/14	44	80.40	8	81.53	82.50	36	20,567	0.18%
2021/09/13	19.1	84.50	12	83.98	81.90	7.1	20,575	0.03%
2021/09/10	5	85.12	4	85.60	85.90	1	20,722	0.00%
2021/09/09	7	83.74	3	83.70	83.70	4	20,910	0.02%
2021/09/08	33	84.36	12	84.68	83.20	21	21,005	0.10%
2021/09/07	25	86.00	15	85.34	84.00	10	21,215	0.05%
2021/09/06	5	90.56	2	90.05	89.10	3	21,506	0.01%
2021/09/03	67	89.54	51	90.47	89.90	16	21,553	0.07%
2021/09/02	5	89.66	2	90.15	88.20	3	21,610	0.01%
2021/09/01	2	90.00	7	89.80	89.30	-5	21,881	-0.02%
2021/08/31	13.1	88.29	4	88.73	89.00	9.1	22,369	0.04%
2021/08/30	7	90.90	93	91.61	90.70	-86	22,517	-0.38%
2021/08/27	80.1	90.55	50	91.70	88.10	30.1	22,294	0.14%
2021/08/26	34	88.99	42	89.75	89.00	-8	21,885	-0.04%
2021/08/25	63	84.64	78	87.14	87.10	-15	21,725	-0.07%
2021/08/24	70	83.56	18	83.91	83.50	52	21,832	0.24%
2021/08/23	6	79.62	36	79.83	82.10	-30	21,737	-0.14%
2021/08/20	12	74.97	10.2	74.81	74.70	1.8	21,865	0.01%
2021/08/19	44	74.49	25	76.38	73.00	19	22,106	0.09%
2021/08/18	22	72.53	25.2	72.70	76.20	-3.2	22,884	-0.01%
2021/08/17	15	72.25	14.6	72.80	70.70	0.4	23,082	0.00%
2021/08/16	24.3	75.28	26.5	76.75	75.10	-2.2	23,154	-0.01%
2021/08/13	31	76.81	24.5	77.93	75.30	6.5	23,147	0.03%
2021/08/12	17	81.46	8.2	80.07	80.50	8.8	23,085	0.04%
2021/08/11	26.1	83.74	15.4	83.06	81.50	10.8	23,097	0.05%
2021/08/10	25.6	86.88	4	85.70	86.60	21.6	23,045	0.09%
2021/08/09	65	88.82	5	87.10	86.00	60	23,132	0.26%
2021/08/06	9	90.39	9	90.60	90.50	0	23,119	0.00%
2021/08/05	17.1	90.66	28.5	91.28	91.00	-11.4	23,229	-0.05%
2021/08/04	23.2	97.17	9	98.13	96.10	14.2	23,252	0.06%
2021/08/03	4.1	98.67	57.1	99.96	98.70	-53	23,316	-0.23%
2021/08/02	10	99.68	12	98.34	97.80	-2	23,312	-0.01%
2021/07/30	40.3	100.36	32	100.78	98.50	8.3	23,388	0.04%
2021/07/29	21	99.82	21	99.34	99.90	0	23,203	0.00%
2021/07/28	103.2	99.84	79	100.52	95.50	24.2	22,890	0.11%	大買/
2021/07/27	27.7	107.29	50	107.38	102.00	-22.4	22,520	-0.10%
2021/07/26	5	108.40	104.1	109.04	111.50	-99.1	22,087	-0.45%	大賣/
2021/07/23	19.5	100.19	176.8	101.70	101.50	-157.3	21,851	-0.72%	大賣/鉅額交易
2021/07/22	71	99.50	23.1	98.04	95.70	47.9	21,098	0.23%
2021/07/21	12	96.54	189	98.67	99.00	-177	20,593	-0.86%	大賣/鉅額交易
2021/07/20	12.1	92.73	6	92.38	90.00	6.1	20,185	0.03%
2021/07/19	10.1	92.90	15	92.76	94.00	-4.9	20,007	-0.02%
2021/07/16	13	92.28	7	92.06	92.00	6	19,996	0.03%
2021/07/15	13	92.35	36	91.13	94.10	-23	19,835	-0.12%
2021/07/14	22	88.45	7	89.26	87.80	15	19,608	0.08%
2021/07/13	19.1	88.81	11	88.97	86.70	8.1	19,664	0.04%
2021/07/12	25.1	86.44	35.2	86.98	86.10	-10.1	19,747	-0.05%
2021/07/09	11	90.76	11	90.65	89.60	0	19,452	0.00%
2021/07/08	11.1	93.99	8	95.31	92.70	3.1	19,914	0.02%
2021/07/07	45.1	95.20	33	94.67	94.30	12.1	19,877	0.06%
2021/07/06	33	93.81	48	93.53	95.00	-15	19,908	-0.08%
2021/07/05	30.2	89.59	42	90.48	89.40	-11.8	19,773	-0.06%
2021/07/02	12	85.68	11.6	85.81	87.00	0.4	19,626	0.00%
2021/07/01	7	84.57	3	84.20	84.20	4	19,762	0.02%
2021/06/30	0	0.00	6	83.97	83.60	-6	20,198	-0.03%
2021/06/29	122	83.99	0	0.00	83.00	122	20,449	0.60%	大買/鉅額交易
2021/06/28	11	83.73	13	83.75	84.80	-2	20,762	-0.01%
2021/06/25	101	83.70	3	84.27	83.20	98	21,330	0.46%	大買/
2021/06/24	186	84.41	8	84.44	83.80	178	21,982	0.81%	大買/鉅額交易
2021/06/23	5	84.24	0	0.00	84.30	5	22,091	0.02%
2021/06/22	65	83.21	11	83.04	82.10	54	22,386	0.24%
2021/06/21	12	84.88	26	84.22	82.40	-14	22,706	-0.06%
2021/06/18	19	89.14	15	88.47	87.50	4	23,376	0.02%
2021/06/17	26.2	87.93	24.1	88.46	89.60	2.1	23,783	0.01%
2021/06/16	78.1	87.60	28	87.61	87.50	50.1	24,229	0.21%
2021/06/15	26.5	86.98	33	87.53	90.00	-6.5	25,069	-0.03%
2021/06/11	5	86.10	7	85.53	84.50	-2	24,995	-0.01%
2021/06/09	29	85.79	29	85.58	85.70	0	26,625	0.00%
2021/06/08	34	87.02	23	85.56	84.20	11	27,884	0.04%
2021/06/07	19	85.70	23	85.88	87.20	-4	27,538	-0.01%
2021/06/04	4	83.00	5	84.20	83.00	-1	27,240	0.00%
2021/06/03	5	84.28	1	85.90	84.20	4	27,256	0.01%
2021/06/02	9	83.43	6	83.75	81.80	3	27,047	0.01%
2021/06/01	20	87.19	18.5	86.19	84.40	1.5	26,955	0.01%
2021/05/31	6	84.47	8	84.14	84.50	-2	26,494	-0.01%
2021/05/28	8	86.29	6	85.18	85.00	2	26,478	0.01%
2021/05/27	19	82.65	18	83.22	85.20	1	26,321	0.00%
2021/05/26	39	83.33	41	83.80	81.70	-2	26,119	-0.01%
2021/05/25	36	80.53	35	81.56	83.10	1	25,501	0.00%
2021/05/24	1.5	73.13	5	73.34	75.60	-3.5	25,543	-0.01%
2021/05/21	5	71.34	2	71.70	71.60	3	26,221	0.01%
2021/05/20	11	72.80	10	73.10	71.00	1	26,151	0.00%
2021/05/19	1	70.00	12	72.04	73.60	-11	26,804	-0.04%
2021/05/18	0	0.00	6	65.20	67.90	-6	27,074	-0.02%
2021/05/17	18	64.87	6	62.70	61.80	12	27,495	0.04%
2021/05/14	4	69.33	1	67.10	67.40	3	27,541	0.01%
2021/05/13	6	71.22	3.2	69.30	69.90	2.8	27,518	0.01%
2021/05/12	31.2	73.03	42	73.19	69.00	-10.8	27,319	-0.04%
2021/05/11	4	76.30	8	74.35	73.50	-4	26,957	-0.01%
2021/05/10	5	78.40	0	0.00	76.10	5	26,832	0.02%
2021/05/07	10	75.87	17	76.46	78.60	-7	26,719	-0.03%
2021/05/06	19	73.51	9	73.40	72.50	10	26,504	0.04%
2021/05/05	7	75.47	13	75.72	75.00	-6	26,402	-0.02%
2021/05/04	32	72.47	506	73.74	74.50	-474	26,331	-1.80%	大賣/鉅額交易
2021/05/03	12	79.01	18	80.63	77.10	-6	26,126	-0.02%
2021/04/29	6.1	84.69	4	84.78	83.60	2.1	26,020	0.01%
2021/04/28	7	85.19	5	85.66	85.00	2	25,992	0.01%
2021/04/27	13	86.88	17	86.62	85.00	-4	26,046	-0.02%
2021/04/26	32	89.59	54.5	88.74	87.50	-22.5	25,947	-0.09%
2021/04/23	25	84.53	30	84.44	86.00	-5	25,461	-0.02%
2021/04/22	78	84.48	24	84.81	81.80	54	25,531	0.21%
2021/04/21	21	83.10	37	83.18	84.70	-16	25,326	-0.06%
2021/04/20	23	83.51	6	83.28	82.70	17	25,279	0.07%
2021/04/19	40	82.54	40	82.81	81.50	0	25,174	0.00%
2021/04/16	31	86.50	26	87.10	84.20	5	25,001	0.02%
2021/04/15	4	82.97	10	82.67	85.30	-6	24,721	-0.02%
2021/04/14	74	84.31	44	81.84	83.50	30	24,588	0.12%
2021/04/13	14	87.99	35	88.09	86.70	-21	24,015	-0.09%
2021/04/12	29.5	87.63	569.3	88.94	84.60	-539.8	23,619	-2.29%	大賣/鉅額交易
2021/04/09	299.2	91.19	22.1	89.86	90.00	277.1	23,075	1.20%	大買/鉅額交易
2021/04/08	13	84.96	4.1	87.42	87.50	8.9	22,332	0.04%
2021/04/07	33.2	78.74	16.2	78.64	79.60	17.1	21,988	0.08%
2021/04/06	325.2	78.22	47	77.66	79.00	278.2	21,735	1.28%	大買/鉅額交易
2021/04/01	19.2	73.45	7	73.57	73.40	12.2	21,552	0.06%
2021/03/31	19	72.26	5.2	71.85	71.50	13.9	21,285	0.07%
2021/03/30	116	71.76	37	72.31	70.60	79	20,950	0.38%	大買/
2021/03/29	354	69.47	80.7	69.19	69.80	273.3	20,382	1.34%	大買/鉅額交易
2021/03/26	39	63.76	36	63.62	63.50	3	19,764	0.02%
2021/03/25	15	61.85	24	62.08	62.00	-9	19,704	-0.05%
2021/03/24	13.2	64.94	11	64.53	63.80	2.1	19,452	0.01%
2021/03/23	43.2	64.45	31	64.62	64.60	12.2	19,161	0.06%
2021/03/22	23	60.36	288	60.92	60.70	-265	18,520	-1.43%	大賣/鉅額交易
2021/03/19	39	56.92	46.4	57.95	58.90	-7.4	18,836	-0.04%
2021/03/18	51	58.47	37	59.96	56.80	14	18,622	0.08%
2021/03/17	27.2	55.27	19	55.08	56.00	8.2	18,373	0.04%
2021/03/16	288	54.85	14	55.11	54.10	274	18,744	1.46%	大買/鉅額交易
2021/03/15	47.2	54.98	30	54.85	55.50	17.2	18,995	0.09%
2021/03/12	56.2	52.74	94	53.76	54.20	-37.8	18,246	-0.21%
2021/03/11	35	46.08	38	48.46	49.35	-3	16,749	-0.02%
2021/03/10	4	45.06	0	0.00	44.90	4	16,601	0.02%
2021/03/09	8	45.07	5	45.03	44.55	3	16,781	0.02%
2021/03/08	2	46.38	1	46.55	45.90	1	16,999	0.01%
2021/03/05	3	46.17	1	46.00	46.00	2	17,182	0.01%
2021/03/04	11	47.60	10	46.64	46.20	1	17,292	0.01%
2021/03/03	17.1	47.25	15	47.47	47.40	2.1	17,303	0.01%
2021/03/02	2	48.63	5	48.62	47.40	-3	17,319	-0.02%
2021/02/26	4	49.49	6	49.58	49.65	-2	17,310	-0.01%
2021/02/25	7	51.34	2	51.75	50.80	5	17,602	0.03%
2021/02/24	7	53.51	8	53.28	51.40	-1	17,560	-0.01%
2021/02/23	11.1	54.12	17	55.01	52.50	-5.9	17,379	-0.03%
2021/02/22	0	0.00	6	55.15	55.40	-6	17,298	-0.03%
2021/02/19	9.5	48.47	56	48.88	50.40	-46.5	17,428	-0.27%
2021/02/18	19	44.70	12	45.39	45.90	7	17,457	0.04%
2021/02/17	32	44.86	16.2	44.66	44.90	15.8	17,725	0.09%
2021/02/05	0	0.00	1	41.05	40.85	-1	17,177	-0.01%
2021/02/04	3	38.03	1	37.85	38.70	2	16,900	0.01%
2021/02/03	3	36.85	301	37.15	36.75	-298	16,723	-1.78%	大賣/鉅額交易
2021/02/02	1	37.75	1.6	37.78	37.70	-0.6	16,691	0.00%
2021/02/01	11.2	37.14	11	37.64	37.15	0.2	16,760	0.00%
2021/01/29	6.1	39.52	2.2	39.34	38.80	3.9	16,701	0.02%
2021/01/28	1	40.40	1	40.20	40.15	0	16,634	0.00%
2021/01/27	6.2	40.77	4	41.19	40.45	2.2	16,604	0.01%
2021/01/26	7.3	40.38	1	40.50	40.35	6.3	16,493	0.04%
2021/01/25	3	41.37	0	0.00	41.35	3	16,416	0.02%
2021/01/22	2	40.63	10	41.40	41.75	-8	16,309	-0.05%
2021/01/21	2	40.95	5	40.25	40.35	-3	16,171	-0.02%
2021/01/20	10	41.04	6	40.10	40.10	4	16,100	0.02%
2021/01/19	24.3	41.97	18.5	42.13	42.30	5.8	15,900	0.04%
2021/01/18	15.1	41.32	14	40.75	41.80	1.1	15,698	0.01%
2021/01/15	8	41.06	8	43.36	40.35	0	15,533	0.00%
2021/01/14	0	0.00	1	41.60	41.75	-1	15,256	-0.01%
2021/01/13	5.4	41.88	25	41.75	41.85	-19.6	15,255	-0.13%
2021/01/12	7	41.29	2	41.45	40.50	5	15,159	0.03%
2021/01/11	8	41.02	1	41.00	41.70	7	15,114	0.05%
2021/01/08	9	42.11	2	41.40	41.55	7	15,051	0.05%
2021/01/07	4	42.13	4	41.40	42.15	0	14,924	0.00%
2021/01/06	1	41.20	2	40.75	40.55	-1	14,789	-0.01%
2021/01/05	5	40.81	13	41.12	41.55	-8	14,699	-0.05%
2021/01/04	3	40.22	5	40.00	40.00	-2	14,590	-0.01%
2020/12/31	2	40.98	11	40.35	40.35	-9	14,537	-0.06%
2020/12/29	30	41.71	20	42.10	41.50	10	14,368	0.07%
2020/12/28	5	42.59	22.2	42.32	42.70	-17.2	14,232	-0.12%
2020/12/25	3	40.37	1	40.50	40.35	2	13,906	0.01%
2020/12/24	2	40.63	3	40.30	40.10	-1	13,907	-0.01%
2020/12/23	2	40.05	1	40.30	40.05	1	13,870	0.01%
2020/12/22	12	40.08	3	40.18	39.50	9	13,834	0.07%
2020/12/21	3	40.42	8	40.47	40.80	-5	13,747	-0.04%
2020/12/18	0	0.00	4	40.60	40.65	-4	13,593	-0.03%
2020/12/17	0	0.00	11.3	40.94	41.00	-11.3	13,450	-0.08%
2020/12/16	12	41.39	8	41.73	41.25	4	13,282	0.03%
2020/12/15	69	43.71	36.5	44.31	40.65	32.5	12,938	0.25%
2020/12/14	7	41.48	20	40.62	44.00	-13	11,929	-0.11%
2020/12/11	36	46.33	33	45.37	43.20	3	11,507	0.03%
2020/12/10	38	45.16	28	45.32	45.00	10	10,591	0.09%
2020/12/09	17	43.67	9	44.54	43.65	8	9,790	0.08%
2020/12/08	16	40.35	4	38.98	41.30	12	8,874	0.14%
2020/12/04	0	0.00	1	36.85	37.00	-1	8,265	-0.01%
2020/12/03	14	37.47	0	0.00	37.20	14	8,469	0.17%
2020/12/02	14	37.24	18	37.08	37.35	-4	8,338	-0.05%
2020/12/01	5	35.69	17	35.35	35.65	-12	8,042	-0.15%
2020/11/30	5	37.08	4	36.98	36.90	1	7,799	0.01%
2020/11/27	17.7	35.87	25	36.02	36.00	-7.3	7,571	-0.10%
2020/11/26	2	35.70	5	36.35	35.70	-3	7,482	-0.04%
2020/11/25	15	35.63	2	35.40	35.40	13	7,353	0.18%
2020/11/24	9.3	35.59	27	35.56	35.70	-17.7	7,354	-0.24%
2020/11/23	1	34.75	23.2	34.38	34.40	-22.2	6,980	-0.32%
2020/11/20	15	34.64	10	34.54	34.00	5	6,877	0.07%
2020/11/19	24	34.66	23	35.11	34.80	1	6,589	0.02%
2020/11/18	22	33.61	12.1	33.58	33.65	9.9	5,773	0.17%
2020/11/17	92	33.44	93	33.49	33.20	-1	5,525	-0.02%
2020/11/16	0	0.00	37	31.15	32.70	-37	4,780	-0.77%
2020/11/13	0	0.00	14	29.58	29.75	-14	4,051	-0.35%
2020/11/10	7	29.53	0	0.00	29.65	7	4,148	0.17%
2020/11/06	0	0.00	0	28.60	28.60	0	4,047	0.00%
2020/11/05	5	28.35	0	0.00	28.55	5	4,141	0.12%
2020/10/26	5	29.45	0	0.00	29.45	5	5,192	0.10%
2020/10/23	3	29.73	3	30.00	29.75	0	5,219	0.00%
2020/10/21	2	30.15	2	29.70	29.70	0	5,507	0.00%
2020/10/20	5	29.50	0	0.00	29.70	5	5,563	0.09%
2020/10/19	23	29.83	3	29.97	29.30	20	5,838	0.34%
2020/10/16	3.2	29.18	0	0.00	28.95	3.2	5,866	0.05%
2020/10/13	0	0.00	1	29.65	29.65	-1	5,900	-0.02%
2020/10/12	0	0.00	2	29.03	28.85	-2	5,895	-0.03%
2020/10/07	0	0.00	8	28.35	28.45	-8	6,395	-0.13%
2020/10/06	5	28.55	0	0.00	28.40	5	6,436	0.08%
2020/10/05	2	28.45	5	28.47	28.35	-3	6,483	-0.05%
2020/09/30	2	28.08	22	28.60	28.10	-20	6,567	-0.30%
2020/09/29	39	27.98	0	0.00	27.75	39	6,601	0.59%
2020/09/25	0	0.00	1	26.50	26.55	-1	6,610	-0.02%
2020/09/22	0	0.00	5	28.30	28.35	-5	6,670	-0.07%
2020/09/18	5	29.35	11	29.25	29.30	-6	6,684	-0.09%
2020/09/15	0	0.00	22	29.43	29.45	-22	6,722	-0.33%
2020/09/11	11	28.85	0	0.00	28.90	11	6,735	0.16%
2020/09/10	1	29.60	4	29.75	29.55	-3	6,689	-0.04%
2020/09/09	12	29.61	0	0.00	30.00	12	6,652	0.18%
2020/09/08	5	31.16	13	31.24	31.20	-8	6,496	-0.12%
2020/09/07	5	30.55	0	0.00	30.10	5	6,196	0.08%
2020/09/04	3	29.80	26	29.75	29.90	-23	6,130	-0.38%
2020/09/02	0	0.00	4	30.03	30.15	-4	6,157	-0.06%
2020/08/31	3	29.95	23	30.70	30.10	-20	6,174	-0.32%
2020/08/28	27	30.60	6	30.04	30.45	21	6,106	0.34%
2020/08/27	19	29.76	31	29.64	29.45	-12	5,870	-0.20%
2020/08/26	3	29.55	0	0.00	29.20	3	5,770	0.05%
2020/08/21	0	0.00	20	27.65	27.60	-20	5,656	-0.35%
2020/08/20	10	27.23	47	28.00	27.25	-37	5,662	-0.65%
2020/08/19	3	29.60	1	29.35	28.80	2	5,570	0.04%
2020/08/17	53	30.46	44	29.87	29.85	9	5,599	0.16%
2020/08/14	39	29.49	60.2	29.54	29.60	-21.2	5,567	-0.38%
2020/08/13	11	29.45	0	0.00	29.10	11	5,586	0.20%
2020/08/12	2	29.15	28	29.00	29.25	-26	5,681	-0.46%
2020/08/11	12	30.40	14	30.65	29.55	-2	5,693	-0.04%
2020/08/10	59	31.74	32	31.54	31.50	27	5,841	0.46%
2020/08/07	7	31.29	1	31.45	31.40	6	6,055	0.10%
2020/08/06	16	31.33	24	31.13	31.40	-8	5,958	-0.13%
2020/08/05	0	0.00	1	29.00	28.95	-1	5,494	-0.02%
2020/08/04	1	29.25	0	0.00	28.75	1	5,615	0.02%
2020/08/03	2	29.03	6	29.30	29.15	-4	5,722	-0.07%
2020/07/31	0	0.00	36	28.90	28.85	-36	5,867	-0.61%
2020/07/30	3	28.82	11	28.90	29.00	-8	5,989	-0.13%
2020/07/29	6	27.88	0	0.00	28.05	6	6,105	0.10%
2020/07/28	1	29.35	10	29.85	28.15	-9	6,354	-0.14%
2020/07/27	18	29.61	7	29.88	29.00	11	6,352	0.17%
2020/07/24	1	29.10	3	28.60	28.55	-2	6,337	-0.03%
2020/07/23	9	30.02	6	29.82	29.80	3	6,322	0.05%
2020/07/22	0	0.00	12	29.04	29.50	-12	6,146	-0.20%
2020/07/20	1	27.00	0	0.00	27.20	1	6,174	0.02%
2020/07/17	3	27.50	0	0.00	27.40	3	6,180	0.05%
2020/07/15	10.2	28.99	1	28.85	28.60	9.2	6,194	0.15%
2020/07/14	10	30.09	11	30.15	29.70	-1	6,214	-0.02%
2020/07/13	0	0.00	2	28.50	28.50	-2	5,898	-0.03%
2020/07/10	8	27.71	0	0.00	27.40	8	5,907	0.14%
2020/07/08	7	28.69	10	28.45	28.90	-3	5,859	-0.05%
2020/07/07	2	28.48	0	0.00	28.25	2	5,915	0.03%
2020/07/06	0	0.00	21	28.55	28.70	-21	5,917	-0.35%
2020/07/02	10	28.14	5	28.40	28.45	5	5,993	0.08%
2020/06/30	0	0.00	7	27.35	27.40	-7	5,927	-0.12%
2020/06/29	0	0.00	6	27.48	27.45	-6	5,949	-0.10%
2020/06/23	5	26.88	4	26.90	27.05	1	6,093	0.02%
2020/06/19	1	27.40	0	0.00	27.20	1	6,304	0.02%
2020/06/18	10.1	27.10	3	27.07	27.10	7.1	6,318	0.11%
2020/06/17	2	26.85	2	26.75	26.60	0	6,330	0.00%
2020/06/16	0	0.00	11	26.60	26.80	-11	6,410	-0.17%
2020/06/15	2	25.90	0	0.00	25.90	2	6,540	0.03%
2020/06/12	5	25.42	3	25.20	26.10	2	6,632	0.03%
2020/06/11	1	27.30	1	26.65	26.20	0	6,691	0.00%
2020/06/10	0.3	27.10	6	27.14	27.10	-5.7	6,761	-0.08%
2020/06/09	1.2	27.85	2	28.00	27.55	-0.8	6,915	-0.01%
2020/06/08	4	27.29	0	0.00	27.30	4	6,978	0.06%
2020/06/05	2	27.00	0	0.00	27.15	2	7,415	0.03%
2020/06/03	1	26.70	0	0.00	26.60	1	7,718	0.01%
2020/06/02	0	0.00	2	26.35	26.20	-2	7,718	-0.03%
2020/05/29	4	25.58	1	26.00	26.00	3	7,753	0.04%
2020/05/25	0	0.00	6	26.58	26.25	-6	7,963	-0.08%
2020/05/22	7	26.68	4	27.24	26.55	3	7,981	0.04%
2020/05/20	9	26.39	2	26.53	26.50	7	7,919	0.09%
2020/05/19	2	25.83	2	25.60	25.60	0	7,963	0.00%
2020/05/18	8	26.94	0	0.00	26.45	8	7,852	0.10%
2020/05/15	13	27.25	68	27.15	26.90	-55	7,829	-0.70%
2020/05/14	43	29.13	20	29.02	28.95	23	7,662	0.30%
2020/05/13	13	31.75	1	32.30	32.15	12	7,332	0.16%
2020/05/12	0	0.00	14	31.85	31.60	-14	7,281	-0.19%
2020/05/11	2	31.90	41	32.09	31.80	-39	7,263	-0.54%
2020/05/08	54	32.58	2	32.70	32.60	52	7,171	0.73%
2020/05/07	45	32.38	6	32.60	32.40	39	7,064	0.55%
2020/05/06	5	31.50	1	31.40	31.50	4	6,920	0.06%
2020/05/05	8	31.62	1	31.25	31.25	7	6,857	0.10%
2020/05/04	3	30.97	10	31.50	31.70	-7	6,763	-0.10%
2020/04/30	3	29.62	1	29.95	29.80	2	6,618	0.03%
2020/04/29	5	29.36	3	29.40	29.50	2	6,643	0.03%
2020/04/27	10	28.75	0	0.00	28.70	10	6,572	0.15%
2020/04/24	1	28.80	0.2	28.80	28.70	0.8	6,624	0.01%
2020/04/23	1	28.05	0	0.00	27.90	1	6,657	0.02%
2020/04/22	2	27.23	7	27.12	27.95	-5	6,823	-0.07%
2020/04/21	0	0.00	12	28.12	27.40	-12	6,809	-0.18%
2020/04/20	13	27.98	3	28.33	28.50	10	6,789	0.15%
2020/04/17	8	28.05	3	28.10	27.90	5	6,803	0.07%
2020/04/16	2	27.25	2	27.60	27.50	0	6,668	0.00%
2020/04/15	2	27.05	0	0.00	27.05	2	6,660	0.03%
2020/04/14	0.2	26.90	0	0.00	26.95	0.2	6,646	0.00%
2020/04/13	1	26.55	2	26.43	26.40	-1	6,642	-0.02%
2020/04/10	0	0.00	1	26.50	26.75	-1	6,658	-0.02%
2020/04/09	0	0.00	3	26.60	26.55	-3	6,644	-0.05%
2020/04/08	4	26.11	0	0.00	26.50	4	6,621	0.06%
2020/04/07	10	25.94	2	26.00	25.95	8	6,563	0.12%
2020/03/27	1	24.80	2	25.23	24.20	-1	6,604	-0.02%
2020/03/26	0	0.00	5	23.36	24.70	-5	6,562	-0.08%
2020/03/25	6	23.68	3	23.92	24.10	3	6,490	0.05%
2020/03/24	2	21.80	2	21.50	22.00	0	6,531	0.00%
2020/03/20	5	21.40	1	22.05	22.05	4	7,160	0.06%
2020/03/18	22	24.25	0	0.00	22.70	22	7,771	0.28%
2020/03/17	0	0.00	6	23.73	23.60	-6	8,393	-0.07%
2020/03/13	6	24.32	44	24.32	25.00	-38	8,620	-0.44%
2020/03/12	6	27.38	2	27.13	26.90	4	8,477	0.05%
2020/03/11	3	29.78	10	29.29	28.85	-7	8,351	-0.08%
2020/03/10	4	29.16	2	29.65	30.35	2	7,885	0.03%
2020/03/06	1	28.95	1	29.15	28.95	0	7,574	0.00%
2020/03/03	0	0.00	1	29.00	28.75	-1	7,675	-0.01%
2020/03/02	10	27.70	5	27.50	27.70	5	7,659	0.07%
2020/02/27	11	29.08	1	29.10	28.80	10	7,517	0.13%
2020/02/26	4	30.35	6	30.17	29.95	-2	7,476	-0.03%
2020/02/24	10	30.58	0	0.00	30.60	10	7,402	0.14%
2020/02/21	12	31.38	0	0.00	31.25	12	7,391	0.16%
2020/02/19	2	31.30	0	0.00	31.10	2	7,340	0.03%
2020/02/17	5	31.73	0	0.00	31.30	5	7,303	0.07%
2020/02/14	0	0.00	1	31.20	31.20	-1	7,204	-0.01%
2020/02/13	1	31.00	1	31.25	30.70	0	7,170	0.00%
2020/02/12	1	30.95	1	30.90	31.25	0	7,151	0.00%
2020/02/11	0	0.00	12	30.70	30.55	-12	7,125	-0.17%
2020/02/10	1	30.15	0	0.00	29.85	1	7,162	0.01%
2020/02/07	5	30.48	0	0.00	30.10	5	7,179	0.07%
2020/02/06	9	30.96	0	0.00	31.05	9	7,142	0.13%
2020/02/05	20	29.69	1	30.00	29.55	19	7,079	0.27%
2020/02/04	1	29.25	42	30.00	29.95	-41	7,032	-0.58%
2020/02/03	0	0.00	4	28.00	28.20	-4	7,013	-0.06%
2020/01/31	19	31.10	2	30.95	30.90	17	6,876	0.25%
2020/01/30	10	31.50	6	31.67	31.50	4	6,837	0.06%
2020/01/20	2	34.95	0	0.00	35.00	2	6,771	0.03%
2020/01/17	0	0.00	6	34.23	34.45	-6	6,623	-0.09%
2020/01/16	2	33.80	4	34.06	34.05	-2	6,530	-0.03%
2020/01/15	1	32.85	0	0.00	32.80	1	6,565	0.02%
2020/01/09	8	32.06	3	32.15	32.25	5	6,546	0.08%
2020/01/08	1	31.00	2	31.15	31.00	-1	6,539	-0.02%
2020/01/07	21	32.48	5	32.55	31.75	16	6,547	0.24%
2020/01/06	0	0.00	1	33.05	32.90	-1	6,549	-0.02%
2020/01/03	17	34.01	1	33.60	33.50	16	6,552	0.24%
2020/01/02	3	34.87	22	34.85	34.90	-19	6,556	-0.29%
2019/12/31	3	34.42	0	0.00	34.45	3	6,782	0.04%
2019/12/27	8	35.04	1	34.65	34.90	7	7,435	0.09%
2019/12/26	1	34.35	0	0.00	34.35	1	7,412	0.01%
2019/12/25	20	34.65	0	0.00	34.65	20	7,431	0.27%
2019/12/23	22	34.46	0	0.00	34.60	22	7,641	0.29%
2019/12/20	0	0.00	2	35.45	35.40	-2	7,599	-0.03%
2019/12/19	2	35.85	1	36.10	35.85	1	7,582	0.01%
2019/12/18	9	36.97	10	36.77	36.50	-1	7,469	-0.01%
2019/12/17	2	36.08	4	35.99	36.55	-2	6,928	-0.03%
2019/12/16	39	35.67	47	35.96	36.55	-8	6,979	-0.11%
2019/12/13	117	35.73	34	35.83	35.45	83	6,843	1.21%	大買/
2019/12/12	5	35.79	20	36.16	36.55	-15	6,356	-0.24%
2019/12/11	28	33.48	9	32.97	33.25	19	5,865	0.32%
2019/12/10	1	32.05	1	32.40	31.85	0	6,126	0.00%
2019/12/06	1	31.80	1	32.10	31.95	0	6,140	0.00%
2019/12/04	0	0.00	4	31.00	31.00	-4	6,258	-0.06%
2019/12/03	1	31.90	0	0.00	31.95	1	6,360	0.02%
2019/12/02	7	32.33	1	31.90	32.40	6	6,477	0.09%
2019/11/27	1	31.70	1	31.95	31.50	0	6,959	0.00%
2019/11/26	1	31.45	0	0.00	31.35	1	7,101	0.01%
2019/11/25	0	0.00	2	31.40	31.35	-2	7,490	-0.03%
2019/11/22	2	30.75	0	0.00	30.70	2	7,709	0.03%
2019/11/18	0	0.00	1	31.15	31.40	-1	7,908	-0.01%
2019/11/15	0	0.00	21	30.46	30.30	-21	7,937	-0.26%
2019/11/14	0	0.00	1	29.90	29.85	-1	7,988	-0.01%
2019/11/11	32	30.06	0	0.00	30.05	32	8,124	0.39%
2019/11/07	2	30.60	15	30.53	30.40	-13	8,300	-0.16%
2019/11/06	3	31.45	0	0.00	31.50	3	8,210	0.04%
2019/11/05	5	30.90	0	0.00	31.00	5	8,154	0.06%
2019/10/31	1	32.00	0	0.00	31.90	1	8,095	0.01%
2019/10/24	1	32.10	3	32.15	32.05	-2	8,025	-0.02%
2019/10/23	2	32.80	2	32.88	32.90	0	8,006	0.00%
2019/10/22	0	0.00	1	32.30	32.70	-1	7,784	-0.01%
2019/10/21	0	0.00	1	31.95	32.00	-1	7,753	-0.01%
2019/10/16	2	32.80	2	31.95	31.95	0	7,634	0.00%
2019/10/15	1	32.30	0	0.00	31.85	1	7,579	0.01%
2019/10/14	1	32.65	0	0.00	32.65	1	7,561	0.01%
2019/10/09	0	0.00	1	32.25	32.55	-1	7,503	-0.01%
2019/10/08	4	33.58	4	33.09	32.95	0	7,442	0.00%
2019/10/07	9	33.66	28	33.61	33.70	-19	7,316	-0.26%
2019/10/04	42	33.29	18	33.61	32.60	24	7,042	0.34%
2019/10/03	4	31.60	5	31.79	32.20	-1	6,547	-0.02%
2019/10/01	0	0.00	2	30.23	30.75	-2	6,298	-0.03%
2019/09/27	5	29.93	2	29.65	29.25	3	6,219	0.05%
2019/09/26	3	31.62	2	32.13	31.15	1	5,974	0.02%
2019/09/25	0	0.00	4	31.70	31.55	-4	5,874	-0.07%
2019/09/24	2	31.38	2	31.68	31.35	0	5,819	0.00%
2019/09/23	1	31.25	0	0.00	31.45	1	5,755	0.02%
2019/09/20	1	30.90	1	31.05	31.00	0	5,699	0.00%
2019/09/19	5	30.77	8	30.93	30.80	-3	5,637	-0.05%
2019/09/18	0	0.00	1	31.65	31.80	-1	5,465	-0.02%
2019/09/17	3	32.43	7	32.08	32.20	-4	5,354	-0.07%
2019/09/16	5	31.14	5	31.95	31.50	0	5,215	0.00%
2019/09/12	37	32.02	35	33.95	31.90	2	4,978	0.04%
2019/09/11	2	31.00	2	31.05	31.35	0	4,353	0.00%
2019/09/10	1	30.40	21	30.69	30.95	-20	4,312	-0.46%
2019/09/09	2	30.75	3	30.75	30.80	-1	4,222	-0.02%
2019/09/06	10	31.64	10	31.42	31.25	0	4,134	0.00%
2019/09/05	4	31.35	27	31.04	31.50	-23	4,030	-0.57%
2019/09/04	2	31.10	2	31.40	31.00	0	3,879	0.00%
2019/09/03	6	30.93	0	0.00	30.50	6	3,727	0.16%
2019/09/02	0	0.00	6	30.20	31.00	-6	3,588	-0.17%
2019/08/30	6	29.48	3	30.20	29.55	3	3,321	0.09%
2019/08/29	52	29.72	23	29.69	29.80	29	3,012	0.96%
2019/08/28	19	29.31	4	29.61	29.50	15	2,818	0.53%
2019/08/27	0	0.00	2	27.60	28.50	-2	2,398	-0.08%
2019/08/26	2	25.93	0	0.00	26.20	2	2,153	0.09%
2019/08/23	0	0.00	5	27.10	26.60	-5	2,095	-0.24%
2019/08/22	44	27.15	10	27.10	27.20	34	1,993	1.71%
2019/08/21	0	0.00	2	27.20	27.10	-2	1,934	-0.10%
2019/08/20	0	0.00	3	26.97	26.85	-3	1,867	-0.16%
2019/08/19	0	0.00	2	26.78	26.50	-2	1,780	-0.11%
2019/08/15	1	25.25	0	0.00	25.65	1	1,647	0.06%
2019/08/14	13	26.12	2	26.00	26.15	11	1,629	0.68%
2019/08/13	1	26.00	0	0.00	25.85	1	1,547	0.06%
2019/08/12	0	0.00	3	26.05	26.05	-3	1,474	-0.20%
2019/08/06	1	21.85	2	22.05	22.65	-1	1,338	-0.07%
2019/08/05	1	22.75	0	0.00	22.65	1	1,377	0.07%
2019/07/30	0	0.00	2	25.45	25.30	-2	1,276	-0.16%
2019/07/18	0	0.00	1	24.55	24.35	-1	1,761	-0.06%
2019/07/17	2	25.05	1	25.05	24.80	1	1,783	0.06%
2019/07/08	2	24.85	0	0.00	24.40	2	2,152	0.09%
2019/07/04	0	0.00	2	24.03	24.20	-2	2,200	-0.09%
2019/07/03	1	24.15	0	0.00	23.70	1	2,280	0.04%
2019/07/02	0	0.00	1	24.00	24.00	-1	2,320	-0.04%
2019/06/20	0	0.00	1	23.45	23.50	-1	3,559	-0.03%
2019/06/17	1	22.90	0	0.00	23.00	1	3,728	0.03%
2019/06/12	1	22.65	0	0.00	22.65	1	3,981	0.03%
2019/06/11	0	0.00	3	22.25	22.55	-3	4,030	-0.07%
2019/05/27	0	0.00	0.1	22.00	22.00	-0.1	5,804	0.00%
2019/05/14	0	0.00	1	23.55	23.50	-1	7,342	-0.01%
2019/05/13	2	23.45	0	0.00	23.10	2	7,348	0.03%
2019/05/10	2	24.78	0	0.00	25.00	2	7,305	0.03%
2019/05/08	0	0.00	2	25.90	25.90	-2	7,342	-0.03%
2019/05/06	1	26.35	0	0.00	26.30	1	7,357	0.01%
2019/04/29	10	26.57	0	0.00	26.35	10	7,620	0.13%
2019/04/25	0	0.00	4	27.84	28.80	-4	7,619	-0.05%
2019/04/24	4	27.60	0	0.00	27.05	4	7,383	0.05%
2019/04/22	5	27.70	32	27.51	27.25	-27	7,297	-0.37%
2019/04/19	0	0.00	3	27.38	27.35	-3	7,218	-0.04%
2019/04/17	0	0.00	3	27.55	27.25	-3	7,069	-0.04%
2019/04/15	2	25.98	0	0.00	26.20	2	6,944	0.03%
2019/04/12	11	26.06	2	26.05	25.85	9	6,953	0.13%
2019/04/11	1	26.40	0	0.00	26.25	1	6,939	0.01%
2019/04/10	0	0.00	1	26.00	26.10	-1	6,910	-0.01%
2019/04/09	2	26.35	0	0.00	26.35	2	6,855	0.03%
2019/04/08	1	27.75	1	27.55	27.50	0	6,773	0.00%
2019/04/03	1	27.80	3	27.72	27.65	-2	6,746	-0.03%
2019/04/02	3	27.35	3	27.40	27.60	0	6,640	0.00%
2019/04/01	1	27.60	3	27.63	27.10	-2	6,574	-0.03%
2019/03/28	28	27.41	23	27.10	26.65	5	6,386	0.08%
2019/03/27	7	26.30	5	26.67	26.65	2	5,921	0.03%
2019/03/26	0	0.00	1	25.30	25.70	-1	5,734	-0.02%
2019/03/25	16	24.87	1	24.80	24.90	15	5,699	0.26%
2019/03/22	3	26.05	0	0.00	25.95	3	5,631	0.05%
2019/03/21	1	25.70	0	0.00	25.75	1	5,560	0.02%
2019/03/20	1	26.20	0	0.00	26.15	1	5,503	0.02%
2019/03/18	6	26.05	5	26.05	25.85	1	5,318	0.02%
2019/03/14	1	26.00	1	25.85	25.90	0	5,241	0.00%
2019/03/13	2	26.45	21	26.67	26.20	-19	5,226	-0.36%
2019/03/12	6	25.94	0	0.00	26.20	6	5,101	0.12%
2019/03/11	0	0.00	1	26.20	26.35	-1	5,027	-0.02%
2019/03/08	0	0.00	1	25.95	25.70	-1	4,928	-0.02%
2019/03/07	0	0.00	1	26.45	25.70	-1	4,738	-0.02%
2019/03/06	21	26.17	0	0.00	27.05	21	4,473	0.47%
2019/03/04	1	25.05	0	0.00	24.90	1	4,070	0.02%
2019/02/26	0	0.00	2	24.80	24.40	-2	3,944	-0.05%
2019/02/25	1	25.20	0	0.00	25.50	1	3,855	0.03%
2019/02/21	7	23.58	5	23.50	23.70	2	3,537	0.06%
2019/02/20	0	0.00	6	23.53	23.35	-6	3,482	-0.17%
2019/02/19	0	0.00	5	24.15	24.05	-5	3,396	-0.15%
2019/02/18	5	23.95	0	0.00	24.30	5	3,478	0.14%
2019/02/15	6	24.18	9	23.68	24.35	-3	3,345	-0.09%
2019/02/13	7	21.72	1	21.90	21.90	6	2,833	0.21%
2019/02/11	0	0.00	3	19.15	19.00	-3	2,530	-0.12%
2019/01/29	0	0.00	3	19.95	19.35	-3	2,512	-0.12%
2019/01/23	3	20.55	0	0.00	20.40	3	2,562	0.12%
2019/01/21	10	21.08	2	21.35	21.10	8	2,467	0.32%
2019/01/18	3	20.42	1	20.50	20.40	2	2,274	0.09%
2019/01/17	0	0.00	4	20.30	20.75	-4	2,154	-0.19%
2019/01/16	0	0.00	1	19.00	18.90	-1	2,068	-0.05%
2019/01/08	0	0.00	1	18.60	18.60	-1	2,216	-0.05%
2019/01/07	10	18.65	10	18.40	18.40	0	2,266	0.00%
2018/12/21	2	18.35	2	17.85	18.80	0	2,721	0.00%
2018/11/29	0	0.00	1	19.90	19.70	-1	3,348	-0.03%
2018/11/26	0	0.00	2	18.45	18.45	-2	3,370	-0.06%
2018/11/15	1	19.70	0	0.00	19.75	1	3,829	0.03%
2018/10/25	1	20.10	1	19.75	19.45	0	5,851	0.00%
2018/10/23	0	0.00	1	21.55	21.00	-1	6,388	-0.02%
2018/10/19	7	22.20	0	0.00	22.10	7	6,846	0.10%
2018/10/16	7	22.50	0	0.00	22.50	7	7,053	0.10%
2018/10/09	1	23.60	0	0.00	23.20	1	7,332	0.01%
2018/10/05	0	0.00	10	23.69	23.95	-10	7,481	-0.13%
2018/10/02	0	0.00	14	26.98	26.85	-14	8,058	-0.17%
2018/09/28	0	0.00	1	27.05	26.25	-1	8,876	-0.01%
2018/09/18	3	27.30	2	27.15	27.05	1	10,056	0.01%
2018/09/17	1	28.15	0	0.00	28.30	1	10,357	0.01%
2018/09/14	0.5	29.10	0	0.00	29.15	0.5	10,728	0.00%
2018/09/10	2	28.20	18	27.61	27.60	-16	13,046	-0.12%
2018/09/07	6	29.45	5	29.30	29.20	1	13,757	0.01%
2018/09/06	15	29.75	15	29.70	30.75	0	13,752	0.00%
2018/09/05	10	30.10	12	30.18	30.10	-2	13,973	-0.01%
2018/09/03	3	30.98	0	0.00	30.65	3	15,273	0.02%
2018/08/30	30	31.93	30	32.47	31.60	0	16,714	0.00%
2018/08/28	0	0.00	1	31.65	31.50	-1	17,053	-0.01%
2018/08/27	34	30.19	35	30.60	31.75	-1	17,207	-0.01%
2018/08/24	33	29.84	33	30.25	30.25	0	17,313	0.00%
2018/08/23	35	30.28	36	30.08	30.10	-1	17,569	-0.01%
2018/08/20	0	0.00	1	31.70	30.65	-1	18,516	-0.01%
2018/08/17	18	32.90	0	0.00	32.00	18	18,555	0.10%
2018/08/16	4	32.08	1	33.35	33.85	3	18,607	0.02%
2018/08/15	0	0.00	0.5	32.95	33.00	-0.5	18,929	0.00%
2018/08/14	0	0.00	1	33.40	33.45	-1	19,038	-0.01%
2018/08/13	4	32.48	2	32.70	32.75	2	19,633	0.01%
2018/08/10	2	34.75	0	0.00	34.20	2	19,823	0.01%
2018/08/09	0	0.00	26	35.75	34.75	-26	19,800	-0.13%
2018/08/08	2	35.00	3	34.92	34.65	-1	19,775	-0.01%
2018/08/07	8	34.78	0	0.00	34.60	8	19,894	0.04%
2018/08/06	4	34.99	14	35.02	35.80	-10	20,165	-0.05%
2018/08/03	10	34.47	14	34.67	33.90	-4	20,322	-0.02%
2018/08/02	1	33.65	11	33.78	33.85	-10	20,373	-0.05%
2018/08/01	9	35.23	8	35.31	33.80	1	20,219	0.00%
2018/07/31	0	0.00	4	33.85	34.40	-4	19,846	-0.02%
2018/07/30	10	33.13	6	33.20	33.40	4	19,562	0.02%
2018/07/27	0	0.00	17	31.57	32.65	-17	19,234	-0.09%
2018/07/26	0	0.00	1	30.10	30.30	-1	18,826	-0.01%
2018/07/25	3	30.82	10	30.60	29.80	-7	18,738	-0.04%
2018/07/24	10	28.90	2	30.00	30.00	8	18,598	0.04%
2018/07/20	8	28.93	1	28.65	28.35	7	18,440	0.04%
2018/07/18	3	29.53	0	0.00	28.90	3	18,219	0.02%
2018/07/17	1	30.90	2	30.90	30.45	-1	18,065	-0.01%
2018/07/16	0	0.00	2	31.35	31.45	-2	17,978	-0.01%
2018/07/12	1	30.25	0	0.00	30.10	1	17,783	0.01%
2018/07/10	14	29.81	1	30.00	30.25	13	17,478	0.07%
2018/07/09	12	31.91	2	31.73	31.40	10	17,027	0.06%
2018/07/06	3	33.38	4	34.29	33.60	-1	16,681	-0.01%
2018/07/05	8	33.98	7	33.74	33.40	1	16,143	0.01%
2018/07/02	2	32.75	4	32.90	32.50	-2	15,395	-0.01%
2018/06/29	0	0.00	8	33.85	33.05	-8	15,283	-0.05%
2018/06/28	4	32.41	4	32.50	32.60	0	15,037	0.00%
2018/06/27	0	0.00	2	32.93	32.60	-2	14,940	-0.01%
2018/06/26	0	0.00	3	32.65	32.65	-3	14,724	-0.02%
2018/06/25	79	33.77	21	31.91	31.80	58	14,349	0.40%
2018/06/22	85	36.31	72	35.16	35.10	13	13,970	0.09%
2018/06/21	8	35.90	35	34.98	36.65	-27	13,198	-0.20%
2018/06/20	8	33.07	0	0.00	33.35	8	12,257	0.07%
2018/06/19	6	33.75	3	33.17	34.45	3	11,924	0.03%
2018/06/15	14	33.98	3	33.72	33.80	11	11,479	0.10%
2018/06/14	0	0.00	4	31.95	31.95	-4	10,659	-0.04%
2018/06/13	1	29.35	1	29.50	29.05	0	10,553	0.00%
2018/06/12	47	30.60	36	32.13	29.80	11	10,228	0.11%
2018/06/11	8	30.31	22	30.73	31.35	-14	9,569	-0.15%
2018/06/08	6	29.06	4	29.43	28.50	2	8,927	0.02%
2018/06/07	0	0.00	5	26.82	28.05	-5	7,940	-0.06%
2018/06/05	4	25.64	0	0.00	25.55	4	7,312	0.05%
2018/06/04	5	25.39	11	25.48	25.20	-6	7,085	-0.08%
2018/06/01	5	25.65	0	0.00	25.75	5	6,899	0.07%
2018/05/31	0	0.00	1	26.60	26.60	-1	6,816	-0.01%
2018/05/30	42	28.71	32	28.14	28.00	10	6,585	0.15%
2018/05/29	8	27.38	10	27.57	28.25	-2	5,976	-0.03%
2018/05/28	1	26.50	18	25.98	25.70	-17	5,541	-0.31%
2018/05/25	16	25.74	10	25.25	25.25	6	5,260	0.11%
2018/05/23	2	25.25	10	26.00	25.15	-8	4,873	-0.16%
2018/05/22	1	24.35	6	24.38	24.50	-5	4,464	-0.11%
2018/05/21	56	25.41	172	25.07	25.30	-116	4,290	-2.70%	大賣/鉅額交易
2018/05/18	6	23.00	15	22.77	24.05	-9	3,638	-0.25%
2018/05/17	5	21.96	2	22.05	21.90	3	3,352	0.09%
2018/05/16	3	24.30	1	23.00	23.10	2	3,219	0.06%
2018/05/15	3	23.23	4	23.29	22.80	-1	2,984	-0.03%
2018/05/14	14	23.00	11	23.50	23.50	3	2,850	0.11%
2018/05/11	3	20.73	2	21.73	21.75	1	2,402	0.04%
2018/05/10	0	0.00	14	19.78	19.80	-14	1,999	-0.70%
2018/05/07	0	0.00	2	17.55	17.75	-2	1,805	-0.11%
2018/04/26	3	16.75	0	0.00	16.65	3	2,005	0.15%
2018/04/23	2	17.10	0	0.00	17.20	2	2,312	0.09%
2018/04/12	6	17.62	0	0.00	17.70	6	3,433	0.17%
2018/04/03	6	17.26	0	0.00	17.30	6	3,476	0.17%
2018/03/27	0	0.00	2	18.35	18.95	-2	3,559	-0.06%
2018/03/22	0	0.00	1	18.95	18.80	-1	3,581	-0.03%
2018/03/21	0	0.00	5	19.10	18.95	-5	3,629	-0.14%
2018/03/16	0	0.00	10	19.18	19.20	-10	3,599	-0.28%
2018/03/14	1	20.00	0	0.00	19.60	1	3,582	0.03%
2018/03/08	2	19.40	0	0.00	19.30	2	3,549	0.06%
2018/03/07	10	19.00	6	19.24	18.65	4	3,520	0.11%
2018/03/05	1	19.55	0	0.00	19.60	1	3,454	0.03%
2018/02/27	10	17.80	0	0.00	17.85	10	3,378	0.30%
2018/02/26	12	18.07	0	0.00	17.85	12	3,373	0.36%
2018/02/12	2	17.45	0	0.00	17.10	2	3,345	0.06%
2018/02/02	1	18.90	0	0.00	18.80	1	3,270	0.03%
2018/01/30	0	0.00	2	19.10	19.30	-2	3,279	-0.06%
2018/01/24	2	20.60	0	0.00	20.70	2	3,200	0.06%
2018/01/19	1	20.85	2	21.10	20.85	-1	3,165	-0.03%
2018/01/18	11	22.41	10	21.80	21.30	1	3,074	0.03%
2018/01/17	5	21.75	1	22.05	22.20	4	2,943	0.14%
2018/01/16	9	22.25	6	21.90	22.10	3	2,876	0.10%
2018/01/10	0	0.00	2	20.90	19.90	-2	2,405	-0.08%
2018/01/09	2	20.00	1	20.00	20.85	1	2,221	0.05%
2018/01/08	2	19.00	0	0.00	19.15	2	1,980	0.10%
2018/01/05	0	0.00	3	18.42	18.95	-3	1,943	-0.15%