上詮 (3363)-國泰-板橋券商分點個股進出

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

上詮

(3363)

股價
210.5
漲跌
▲4.5
漲幅
+2.18%
成交量
417張
產業
上櫃通信網路類股
316人加入追蹤

立即追蹤
本地時間:13:30

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

上詮 (3363)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/02	2.1	206.00	0.1	209.00	206.00	2	9,445	0.02%
2024/11/29	0.4	200.68	2	205.00	207.00	-1.6	9,617	-0.02%
2024/11/28	4	195.75	4.1	199.34	196.50	-0.1	9,817	0.00%
2024/11/27	117.2	215.16	101.2	213.26	210.00	16	10,131	0.16%	大買/大賣/
2024/11/26	108.5	221.75	90.2	216.72	213.50	18.3	10,177	0.18%	大買/
2024/11/25	14.1	216.66	44.7	220.94	226.50	-30.6	10,003	-0.31%
2024/11/22	18.4	211.43	13.1	208.24	206.00	5.3	10,001	0.05%
2024/11/21	74	211.81	335.4	210.32	211.00	-261.3	10,164	-2.57%	大賣/鉅額交易
2024/11/20	121.3	212.35	113.7	211.38	213.00	7.7	10,108	0.08%	大買/大賣/
2024/11/19	46	193.25	53.7	200.10	202.00	-7.7	10,049	-0.08%
2024/11/18	61.1	191.89	7.2	189.16	184.00	54	10,132	0.53%
2024/11/15	0	206.00	15	202.33	203.50	-15	10,253	-0.15%
2024/11/14	0	0.00	2	208.75	209.00	-2	10,332	-0.02%
2024/11/13	2	208.00	1	211.00	208.00	1	10,392	0.01%
2024/11/12	0	0.00	0	213.00	212.00	0	10,476	0.00%
2024/11/11	0	209.00	2	207.00	212.00	-2	10,577	-0.02%
2024/11/08	0.2	216.81	0	217.50	213.00	0.2	10,672	0.00%
2024/11/07	0	0.00	1	211.00	210.50	-1	10,768	-0.01%
2024/11/06	58	205.03	0.1	206.89	204.50	57.9	10,862	0.53%
2024/11/05	2	211.25	5	213.20	210.00	-3	10,924	-0.03%
2024/11/04	242.9	213.41	87	216.54	213.00	155.8	11,021	1.41%	大買/鉅額交易
2024/11/01	26.1	210.66	26.7	210.78	207.00	-0.7	10,802	-0.01%
2024/10/30	17.5	207.82	19.2	208.28	209.00	-1.6	10,800	-0.02%
2024/10/29	52.5	207.01	52.6	207.77	207.50	-0.1	10,821	0.00%
2024/10/28	85.6	215.11	200.5	211.69	211.00	-114.9	10,592	-1.09%	大賣/鉅額交易
2024/10/25	34.8	239.17	4.1	235.12	233.50	30.7	10,372	0.30%
2024/10/24	76.3	243.58	32.6	234.16	234.00	43.7	10,358	0.42%
2024/10/23	27.2	248.80	2.1	249.12	250.00	25.1	10,321	0.24%
2024/10/22	64	245.25	2.1	242.63	244.50	61.9	10,296	0.60%
2024/10/21	3.2	243.42	4.1	241.39	243.50	-0.9	10,300	-0.01%
2024/10/18	2.3	235.14	3	233.50	231.50	-0.7	10,277	-0.01%
2024/10/17	2.1	237.47	4.7	234.77	235.00	-2.6	10,266	-0.03%
2024/10/16	7.2	233.35	4.7	231.77	237.00	2.6	10,249	0.03%
2024/10/15	10.3	247.31	6.4	242.43	239.00	4	10,213	0.04%
2024/10/14	4.1	246.74	12.4	246.68	249.50	-8.3	10,403	-0.08%
2024/10/11	216	250.61	184.5	247.62	246.00	31.5	10,684	0.29%	大買/大賣/
2024/10/09	323.9	247.04	435.3	249.34	247.50	-111.4	10,665	-1.04%	大買/大賣/鉅額交易
2024/10/08	178.1	221.25	215.6	224.09	234.50	-37.6	10,052	-0.37%	大買/大賣/
2024/10/07	228.2	198.20	108.9	203.80	213.50	119.4	9,474	1.26%	大買/大賣/鉅額交易
2024/10/04	55.7	192.97	81.2	193.73	194.50	-25.5	9,129	-0.28%
2024/10/01	77.6	187.31	118.3	188.03	191.50	-40.7	8,834	-0.46%	大賣/
2024/09/30	32.4	178.16	35.3	178.24	178.00	-2.9	8,443	-0.03%
2024/09/27	98.2	187.37	63	188.46	175.50	35.2	8,292	0.42%
2024/09/26	37.4	189.80	67.5	190.07	194.50	-30.1	7,843	-0.38%
2024/09/25	105.4	186.60	69	186.12	185.00	36.4	7,654	0.48%	大買/
2024/09/24	65	183.74	112.6	182.86	186.50	-47.6	7,345	-0.65%	大賣/
2024/09/23	51.2	179.42	40.5	180.46	176.50	10.6	7,091	0.15%
2024/09/20	78.3	180.62	33.9	178.67	178.50	44.4	6,942	0.64%
2024/09/19	97.3	177.58	90.9	179.11	181.50	6.4	6,825	0.09%
2024/09/18	32	171.64	65.3	172.17	177.00	-33.3	6,488	-0.51%
2024/09/16	15.1	163.60	13	163.88	161.00	2.1	6,461	0.03%
2024/09/13	28.6	164.46	16	162.09	162.50	12.6	6,745	0.19%
2024/09/12	25.1	165.84	27	166.37	169.50	-1.9	6,960	-0.03%
2024/09/11	10.3	162.74	17.1	160.35	157.00	-6.8	7,075	-0.10%
2024/09/10	24.1	168.13	20	168.22	164.50	4.1	7,190	0.06%
2024/09/09	48.7	166.91	38.1	167.78	166.00	10.6	7,218	0.15%
2024/09/06	10.6	173.11	9	172.72	171.00	1.5	7,380	0.02%
2024/09/05	30.1	175.63	23.7	175.06	171.50	6.4	7,629	0.08%
2024/09/04	42.1	173.81	29	175.97	174.50	13.1	7,555	0.17%
2024/09/03	65.1	184.78	58.3	182.61	182.00	6.9	7,381	0.09%
2024/09/02	38.1	185.54	43.8	186.25	187.50	-5.7	7,193	-0.08%
2024/08/30	47.4	188.52	53.2	188.91	189.00	-5.8	7,032	-0.08%
2024/08/29	42.2	183.52	87	183.92	189.50	-44.8	6,838	-0.66%
2024/08/28	77.4	178.41	90.1	178.56	177.00	-12.7	6,530	-0.19%
2024/08/27	18.1	171.25	19	172.50	173.00	-0.9	6,306	-0.01%
2024/08/26	61.2	173.07	36.1	171.86	168.50	25.1	6,284	0.40%
2024/08/23	33.1	170.09	40.4	170.75	172.00	-7.3	6,197	-0.12%
2024/08/22	68.1	165.28	66.4	164.33	164.00	1.7	5,995	0.03%
2024/08/21	196.6	164.27	201	168.28	165.50	-4.5	6,234	-0.07%	大買/大賣/
2024/08/20	45.1	163.25	36.1	163.28	162.00	9.1	6,494	0.14%
2024/08/19	57.1	156.79	55.1	157.84	161.50	1.9	6,866	0.03%
2024/08/16	3.1	150.87	31.3	149.43	153.00	-28.2	7,001	-0.40%
2024/08/15	13.1	146.87	15.2	147.81	146.00	-2.1	7,015	-0.03%
2024/08/14	46.1	145.93	51.3	147.38	147.00	-5.2	7,122	-0.07%
2024/08/13	22	143.14	23.1	144.23	144.50	-1.1	7,320	-0.01%
2024/08/12	37.6	139.66	30	140.28	139.00	7.6	8,217	0.09%
2024/08/09	46.7	148.00	32	147.16	144.00	14.7	8,562	0.17%
2024/08/08	38	148.50	31	149.34	147.50	7	8,971	0.08%
2024/08/07	14	140.25	23	142.07	145.00	-9	9,257	-0.10%
2024/08/06	6.2	132.59	20.7	132.60	132.00	-14.5	9,403	-0.15%
2024/08/05	3.7	139.53	7	139.57	139.50	-3.3	9,457	-0.03%
2024/08/02	21.4	156.85	8	158.76	154.50	13.4	9,838	0.14%
2024/08/01	32	171.89	29.1	173.10	171.50	2.9	10,449	0.03%
2024/07/31	0.2	162.00	0	0.00	163.50	0.2	10,644	0.00%
2024/07/30	0.1	160.00	0	0.00	160.50	0.1	10,861	0.00%
2024/07/29	3	160.83	2	159.50	157.00	1	11,175	0.01%
2024/07/26	2	166.27	0	0.00	165.00	2	11,706	0.02%
2024/07/23	0.2	170.00	0.2	169.50	172.00	0	12,027	0.00%
2024/07/22	2	159.53	10	160.50	166.00	-8	12,593	-0.06%
2024/07/19	2.2	164.00	0	164.50	165.50	2.2	12,835	0.02%
2024/07/18	2	165.00	1	168.00	165.50	1	12,934	0.01%
2024/07/17	0	0.00	1	172.99	170.00	-1	12,980	-0.01%
2024/07/16	10	169.00	1	168.98	169.50	9	13,056	0.07%
2024/07/15	97.4	176.89	66.9	175.13	170.00	30.5	13,162	0.23%
2024/07/12	178.5	185.49	234.3	179.39	178.50	-55.8	13,072	-0.43%	大買/大賣/
2024/07/11	133.4	184.64	193.5	188.88	194.50	-60.1	12,830	-0.47%	大買/大賣/
2024/07/10	35	170.66	63.1	172.61	177.00	-28.1	12,493	-0.22%
2024/07/09	101.1	163.77	88.4	163.20	161.00	12.7	12,373	0.10%	大買/
2024/07/08	96.5	158.92	88.2	160.90	157.00	8.4	12,317	0.07%
2024/07/05	10	165.50	2	164.99	165.50	8	12,364	0.06%
2024/07/04	0	0.00	0.5	160.50	163.50	-0.5	12,633	0.00%
2024/07/03	7.2	157.21	0	0.00	158.00	7.2	12,830	0.06%
2024/07/02	0	0.00	0.1	155.00	155.50	-0.1	12,875	0.00%
2024/07/01	0	0.00	0.1	155.00	155.00	-0.1	12,971	0.00%
2024/06/28	1	152.48	5.1	155.38	157.00	-4.1	13,220	-0.03%
2024/06/27	0	0.00	1	148.50	147.00	-1	13,289	-0.01%
2024/06/26	1	145.00	1	146.00	146.00	0	13,345	0.00%
2024/06/25	2.7	145.06	3.1	143.08	146.00	-0.5	13,396	0.00%
2024/06/24	9.5	149.52	35	151.37	149.00	-25.6	13,445	-0.19%
2024/06/21	113.2	163.09	75	161.61	160.50	38.2	13,559	0.28%	大買/
2024/06/20	120.4	165.09	122.5	165.19	167.50	-2.1	13,452	-0.02%	大買/大賣/
2024/06/19	95.5	159.66	105.4	160.95	158.50	-9.9	13,201	-0.07%	大賣/
2024/06/18	39.1	156.76	47.6	156.82	157.50	-8.6	13,033	-0.07%
2024/06/17	78.1	156.90	77.3	158.10	153.50	0.8	12,866	0.01%
2024/06/14	50	155.27	42	155.99	152.50	7.9	12,729	0.06%
2024/06/13	92.3	160.18	103.1	161.75	159.00	-10.8	12,605	-0.09%	大賣/
2024/06/12	90.5	160.28	96.5	161.37	156.50	-6	12,358	-0.05%
2024/06/11	17.3	154.08	15	154.44	153.00	2.3	12,093	0.02%
2024/06/07	93.7	154.61	6	152.59	153.50	87.7	12,149	0.72%
2024/06/06	8	149.44	9	149.61	149.50	-1	12,166	-0.01%
2024/06/05	8.1	147.88	5	147.40	147.00	3.1	12,181	0.03%
2024/06/04	4.3	145.62	9.5	148.39	145.50	-5.2	12,255	-0.04%
2024/06/03	12.1	144.60	1.1	143.92	150.00	11	12,295	0.09%
2024/05/31	17	143.24	6	144.00	143.00	11	12,307	0.09%
2024/05/30	6.3	142.23	32.2	144.24	142.00	-25.9	12,393	-0.21%
2024/05/29	5.1	151.83	9.1	152.00	150.00	-3.9	12,848	-0.03%
2024/05/28	4.4	152.30	13	153.08	154.00	-8.6	13,118	-0.07%
2024/05/27	120.7	159.58	87	159.11	155.00	33.7	13,704	0.25%	大買/
2024/05/24	116	156.15	147.1	156.94	156.00	-31	14,156	-0.22%	大買/大賣/
2024/05/23	143.7	153.47	133	152.87	152.50	10.7	13,860	0.08%	大買/大賣/
2024/05/22	49	145.63	172.5	148.81	150.50	-123.5	13,901	-0.89%	大賣/鉅額交易
2024/05/21	24.2	138.36	15	139.50	137.00	9.2	13,956	0.07%
2024/05/20	47.4	138.74	27.1	138.65	137.00	20.3	14,411	0.14%
2024/05/17	114.8	138.74	71.4	138.88	140.00	43.4	14,729	0.29%	大買/
2024/05/16	372.2	153.11	227.3	149.78	142.50	144.9	15,021	0.96%	大買/大賣/鉅額交易
2024/05/15	114	141.79	180.1	143.19	149.00	-66.1	14,415	-0.46%	大買/大賣/
2024/05/14	157.6	137.16	129.7	137.27	135.50	27.9	14,150	0.20%	大買/大賣/
2024/05/13	95.6	132.75	110.1	133.61	133.00	-14.5	13,829	-0.10%	大賣/
2024/05/10	48.3	124.76	53.2	125.00	127.00	-4.8	13,723	-0.04%
2024/05/09	47.1	130.61	43.4	130.82	129.50	3.7	14,002	0.03%
2024/05/08	128.4	133.31	148.9	133.20	132.50	-20.5	13,934	-0.15%	大買/大賣/
2024/05/07	201.4	132.47	333.2	129.70	129.00	-131.8	13,598	-0.97%	大買/大賣/鉅額交易
2024/05/06	136	126.51	147.6	124.51	131.00	-11.6	13,013	-0.09%	大買/大賣/
2024/05/03	71.2	123.68	60.2	121.89	119.50	11	12,728	0.09%
2024/05/02	100.3	128.29	134.6	127.82	125.00	-34.3	12,537	-0.27%	大賣/
2024/04/30	283.9	127.28	195.3	126.84	127.00	88.5	12,253	0.72%	大買/大賣/
2024/04/29	50.2	123.91	77.1	125.57	130.00	-26.9	11,871	-0.23%
2024/04/26	191.1	123.84	184.2	121.97	118.50	7	11,566	0.06%	大買/大賣/
2024/04/25	35	110.31	64.1	114.16	118.00	-29.1	11,028	-0.26%
2024/04/24	34.2	107.63	28.5	107.19	107.50	5.7	10,862	0.05%
2024/04/23	9	103.17	4.1	102.63	102.00	4.9	10,863	0.05%
2024/04/22	118.1	104.76	8	103.13	100.00	110.1	10,896	1.01%	大買/鉅額交易
2024/04/19	35.6	105.44	11	104.46	105.50	24.5	10,900	0.22%
2024/04/18	18.1	109.12	29.9	109.05	109.00	-11.8	10,856	-0.11%
2024/04/17	40.1	104.97	20.1	104.70	104.00	20.1	10,821	0.19%
2024/04/16	30.3	101.11	23	101.43	99.60	7.3	10,733	0.07%
2024/04/15	27	111.55	28.1	111.91	109.00	-1	10,632	-0.01%
2024/04/12	30.1	109.12	20.2	109.38	108.00	9.9	10,523	0.09%
2024/04/11	46.3	108.11	12	107.71	107.00	34.2	10,422	0.33%
2024/04/10	60.3	110.95	77.1	111.51	114.00	-16.8	10,238	-0.16%
2024/04/09	59.6	106.58	57.2	107.05	104.00	2.3	9,966	0.02%
2024/04/08	7.2	101.57	13	100.81	101.00	-5.8	9,785	-0.06%
2024/04/03	10	102.80	21	103.34	103.50	-11	9,773	-0.11%
2024/04/02	69.1	104.25	53	102.42	102.50	16.1	9,695	0.17%
2024/04/01	10	103.00	16	104.38	105.50	-6	9,453	-0.06%
2024/03/29	15.2	96.82	5	97.16	96.20	10.2	9,387	0.11%
2024/03/28	14	97.80	16.4	97.31	96.80	-2.4	9,352	-0.03%
2024/03/27	12.2	100.85	5	101.42	98.20	7.2	9,305	0.08%
2024/03/26	32.8	105.09	30	106.72	101.00	2.8	9,242	0.03%
2024/03/25	19	113.24	12	115.46	112.00	7	9,114	0.08%
2024/03/22	20	112.40	16	112.90	113.00	4	9,088	0.04%
2024/03/21	29	114.53	18	114.55	113.50	11	9,029	0.12%
2024/03/20	15.1	121.61	0	0.00	119.00	15.1	8,919	0.17%
2024/03/19	1.1	127.91	1	129.50	126.50	0.1	8,940	0.00%
2024/03/18	2	116.26	7	121.00	126.00	-5	9,006	-0.06%
2024/03/15	3	115.36	2.3	118.13	118.00	0.7	9,114	0.01%
2024/03/14	13.1	119.07	2	119.00	116.50	11.1	9,245	0.12%
2024/03/13	15.2	138.33	2	132.84	125.00	13.2	9,266	0.14%
2024/03/12	1.1	133.04	17.1	128.87	133.50	-16	9,247	-0.17%
2024/03/11	1	120.00	4	118.00	121.50	-3	9,277	-0.03%
2024/03/08	9.1	116.77	4	117.87	120.50	5	9,322	0.05%
2024/03/07	20.1	127.87	11.5	128.49	124.00	8.6	9,391	0.09%
2024/03/06	3	124.17	14.3	124.02	125.50	-11.2	9,681	-0.12%
2024/03/05	13.3	120.37	21.9	120.90	126.00	-8.6	9,877	-0.09%
2024/03/04	132.1	123.50	125.7	124.76	123.00	6.4	10,165	0.06%	大買/大賣/
2024/03/01	44.2	121.17	77.3	121.02	120.50	-33.1	9,785	-0.34%
2024/02/29	162	121.16	161.1	121.43	121.00	0.9	9,544	0.01%	大買/大賣/
2024/02/27	161.9	116.90	158.1	118.90	121.50	3.7	8,984	0.04%	大買/大賣/
2024/02/26	27	107.41	40.2	109.69	110.50	-13.2	8,386	-0.16%
2024/02/23	57	97.64	114.4	98.43	100.50	-57.4	8,555	-0.67%	大賣/
2024/02/22	89.2	93.16	115	92.76	91.80	-25.9	8,232	-0.31%	大賣/
2024/02/21	117.1	92.80	184.2	93.01	92.20	-67.1	8,053	-0.83%	大買/大賣/
2024/02/20	130.3	92.51	101.8	92.45	88.60	28.5	7,592	0.38%	大買/大賣/
2024/02/19	91.5	90.49	96.4	90.95	89.90	-4.9	7,273	-0.07%
2024/02/16	60.1	79.86	66.1	83.30	86.20	-6	6,997	-0.09%
2024/02/15	55.1	78.15	39.1	77.78	78.40	16.1	6,686	0.24%
2024/02/05	115.1	77.08	28.5	76.72	77.40	86.5	6,560	1.32%	大買/
2024/02/02	44.4	77.40	53.1	77.52	77.30	-8.6	6,490	-0.13%
2024/02/01	85.1	76.93	112.5	77.16	77.90	-27.4	6,290	-0.44%	大賣/
2024/01/31	27	73.17	75	72.89	72.90	-48	5,915	-0.81%
2024/01/30	17	72.82	18	73.36	72.10	-1	5,894	-0.02%
2024/01/29	18	72.77	67.1	72.97	73.40	-49.1	5,898	-0.83%
2024/01/26	5	70.18	1.2	70.63	69.90	3.8	5,862	0.06%
2024/01/25	42	71.71	14	71.48	70.20	28	5,974	0.47%
2024/01/24	24	71.72	39	72.37	72.30	-15	6,039	-0.25%
2024/01/23	81.2	73.59	48	72.93	71.40	33.2	6,114	0.54%
2024/01/22	17	71.98	17	71.63	71.50	0	6,031	0.00%
2024/01/19	30	71.30	12	70.91	70.80	18	6,172	0.29%
2024/01/18	21	71.57	12	72.62	72.00	9	6,482	0.14%
2024/01/17	24	73.32	32.1	73.46	72.80	-8.1	6,599	-0.12%
2024/01/16	9	72.13	18	72.42	72.60	-9	6,792	-0.13%
2024/01/15	35	71.27	26.2	71.19	72.00	8.8	6,817	0.13%
2024/01/12	23.4	70.10	11	70.45	68.50	12.4	6,936	0.18%
2024/01/11	16.1	69.90	57	70.01	70.90	-40.9	7,066	-0.58%
2024/01/10	12	66.69	1	66.80	66.30	11	7,156	0.15%
2024/01/09	2	66.30	15	66.91	67.20	-13	7,459	-0.17%
2024/01/08	2.1	66.04	0	0.00	65.70	2.1	7,816	0.03%
2024/01/05	1.1	67.60	2	68.00	67.00	-0.9	8,270	-0.01%
2024/01/04	4	67.80	1	68.50	67.40	3	8,425	0.04%
2024/01/03	21.4	68.39	14	67.76	67.80	7.4	8,525	0.09%
2024/01/02	6.1	69.48	3	70.17	69.10	3.1	8,652	0.04%
2023/12/29	12	67.50	8	67.86	69.30	4	9,084	0.04%
2023/12/28	3.1	68.57	15	69.53	68.50	-12	9,241	-0.13%
2023/12/27	11.1	69.09	6	69.17	69.10	5.1	9,429	0.05%
2023/12/26	1	68.80	23	69.42	69.80	-22	9,737	-0.23%
2023/12/25	18.2	68.75	0	0.00	68.50	18.2	9,900	0.18%
2023/12/22	2	70.30	2	70.25	70.00	0	10,147	0.00%
2023/12/21	13	69.82	2	70.15	70.00	11	10,412	0.11%
2023/12/20	0	70.70	17	70.54	70.60	-17	11,362	-0.15%
2023/12/19	12.2	69.96	6	70.22	69.80	6.2	11,773	0.05%
2023/12/18	4	69.63	3.5	70.33	70.10	0.5	11,854	0.00%
2023/12/15	29	69.87	4.3	69.99	69.40	24.7	11,969	0.21%
2023/12/14	31.2	71.51	17	71.14	70.60	14.2	12,164	0.12%
2023/12/13	22	72.05	13.2	72.63	71.60	8.9	12,426	0.07%
2023/12/12	26.4	74.85	20.5	74.36	73.70	5.9	13,239	0.04%
2023/12/11	63	75.90	59.4	76.18	76.00	3.6	13,557	0.03%
2023/12/08	26.4	73.95	38	74.30	74.40	-11.6	13,789	-0.08%
2023/12/07	33.1	73.68	19.5	73.52	73.00	13.5	13,944	0.10%
2023/12/06	13	75.15	8.1	75.28	75.00	4.9	14,236	0.03%
2023/12/05	3	73.57	5.6	73.71	74.70	-2.6	14,592	-0.02%
2023/12/04	43.2	77.00	26.1	75.30	74.00	17.1	15,152	0.11%
2023/12/01	69.1	79.21	60.7	79.11	77.90	8.4	15,238	0.06%
2023/11/30	37.7	77.86	49.6	78.32	78.40	-11.9	15,020	-0.08%
2023/11/29	127.1	77.37	137.5	77.34	76.40	-10.4	14,834	-0.07%	大買/大賣/
2023/11/28	11	72.31	30.5	73.34	74.20	-19.5	14,510	-0.13%
2023/11/27	20	71.57	12.8	71.97	71.40	7.2	14,450	0.05%
2023/11/24	40	72.52	22.3	72.27	71.90	17.7	14,438	0.12%
2023/11/22	59	73.34	94.3	73.86	74.50	-35.3	14,317	-0.25%
2023/11/21	81.3	72.84	106	72.76	71.70	-24.7	14,140	-0.17%	大賣/
2023/11/20	38.1	72.09	12.6	71.88	70.90	25.5	13,979	0.18%
2023/11/17	16.1	71.42	12.1	71.84	72.30	4	13,935	0.03%
2023/11/16	17	71.82	30.8	71.70	72.50	-13.7	13,943	-0.10%
2023/11/15	46.1	70.42	108.3	71.79	71.10	-62.2	13,897	-0.45%	大賣/
2023/11/14	56	65.90	49	66.61	68.10	7	13,738	0.05%
2023/11/13	45	64.95	26.3	64.99	65.10	18.8	13,810	0.14%
2023/11/10	15.1	64.88	26.3	64.54	64.50	-11.2	13,904	-0.08%
2023/11/09	38.1	68.10	15	67.39	67.20	23.1	13,899	0.17%
2023/11/08	50.6	69.25	55.3	69.47	69.30	-4.8	13,929	-0.03%
2023/11/07	34	68.83	16.3	68.63	67.70	17.7	14,026	0.13%
2023/11/06	30	70.67	19.7	70.31	70.10	10.3	14,041	0.07%
2023/11/03	19	70.58	38.7	70.08	69.20	-19.7	14,089	-0.14%
2023/11/02	63.1	68.94	39.5	69.58	70.30	23.6	14,226	0.17%
2023/11/01	46	67.52	33.3	67.58	67.80	12.7	14,147	0.09%
2023/10/31	18.1	68.53	54.7	67.67	66.10	-36.7	14,089	-0.26%
2023/10/30	53	70.25	16.6	69.79	69.70	36.4	14,031	0.26%
2023/10/27	43	72.21	35.5	71.12	70.50	7.5	13,997	0.05%
2023/10/26	126	74.84	125.4	74.77	72.40	0.6	13,927	0.00%	大買/大賣/
2023/10/25	61	73.73	56	73.89	74.00	5	13,639	0.04%
2023/10/24	153	70.54	160.1	71.07	73.20	-7.1	13,479	-0.05%	大買/大賣/
2023/10/23	23.1	68.45	16	68.38	67.70	7.1	13,275	0.05%
2023/10/20	54.5	71.75	43.5	70.48	69.30	11	13,272	0.08%
2023/10/19	79	72.62	91.2	72.79	73.60	-12.2	13,124	-0.09%
2023/10/18	30.1	73.13	49.3	72.88	71.70	-19.2	13,006	-0.15%
2023/10/17	108.2	78.80	96.8	77.81	73.00	11.4	12,919	0.09%	大買/
2023/10/16	145.2	80.36	114.3	80.29	78.80	31	13,153	0.24%	大買/大賣/
2023/10/13	110.1	79.66	170.9	79.36	77.50	-60.9	13,256	-0.46%	大買/大賣/
2023/10/12	54.3	76.92	89.2	77.14	75.70	-34.9	13,003	-0.27%
2023/10/11	19	73.94	21.3	74.03	73.60	-2.3	13,523	-0.02%
2023/10/06	23	75.99	18.6	76.11	75.50	4.4	13,847	0.03%
2023/10/05	106.1	77.63	97.5	77.62	75.90	8.6	13,944	0.06%	大買/
2023/10/04	68.1	74.91	49.5	75.17	74.10	18.6	13,772	0.14%
2023/10/03	19	75.23	22.5	74.50	73.50	-3.5	13,824	-0.03%
2023/10/02	92	77.28	89	77.11	74.80	3.1	14,013	0.02%
2023/09/28	31	73.66	25.2	72.98	73.90	5.9	14,177	0.04%
2023/09/27	73.3	72.68	72.5	72.73	72.80	0.9	14,659	0.01%
2023/09/26	133	74.22	130.2	73.61	72.40	2.8	14,735	0.02%	大買/大賣/
2023/09/25	273.2	77.00	203.4	76.90	75.00	69.8	14,643	0.48%	大買/大賣/
2023/09/22	51	71.32	127.4	72.10	73.80	-76.4	13,723	-0.56%	大賣/
2023/09/21	13	67.46	17	67.84	67.10	-4	13,336	-0.03%
2023/09/20	64.1	69.03	52.1	68.17	68.00	12	13,325	0.09%
2023/09/19	79.4	69.37	104.5	69.28	69.70	-25	13,265	-0.19%	大賣/
2023/09/18	111.2	69.81	120.8	69.67	69.50	-9.6	13,146	-0.07%	大買/大賣/
2023/09/15	343.7	73.41	298.2	73.44	68.20	45.5	12,889	0.35%	大買/大賣/
2023/09/14	77.6	71.20	135.4	72.86	75.00	-57.8	12,152	-0.48%	大賣/
2023/09/13	91.2	67.14	108.1	67.23	68.20	-17	11,823	-0.14%	大賣/
2023/09/12	87.4	65.22	103.5	65.23	64.90	-16.1	11,582	-0.14%	大賣/
2023/09/11	117.4	65.18	109.7	64.94	66.10	7.6	11,412	0.07%	大買/大賣/
2023/09/08	120.2	63.92	102.6	63.48	64.00	17.7	11,186	0.16%	大買/大賣/
2023/09/07	178.4	63.79	207.3	64.03	63.70	-28.9	10,948	-0.26%	大買/大賣/
2023/09/06	51	57.78	80.4	58.13	59.70	-29.4	10,414	-0.28%
2023/09/05	67.1	52.19	20.1	53.19	54.30	47.1	10,333	0.46%
2023/09/04	3	49.43	20.3	49.11	49.40	-17.3	10,394	-0.17%
2023/09/01	19.2	50.66	15.1	50.72	49.70	4.1	10,544	0.04%
2023/08/31	6.2	50.75	6.8	51.02	50.30	-0.6	10,782	-0.01%
2023/08/30	12.1	52.16	14	52.38	51.60	-1.9	11,146	-0.02%
2023/08/29	12.5	52.15	5.1	52.06	52.00	7.5	11,526	0.06%
2023/08/28	27	53.02	21	52.95	52.50	6	12,012	0.05%
2023/08/25	63.1	54.13	55	53.64	52.30	8.1	12,144	0.07%
2023/08/24	49.1	58.83	23	59.60	57.00	26.1	12,540	0.21%
2023/08/23	36	58.85	22	58.64	58.60	14	12,786	0.11%
2023/08/22	37	60.39	27	59.92	59.00	10	13,125	0.08%
2023/08/21	57	60.92	99	60.53	60.10	-42	13,426	-0.31%
2023/08/18	32.3	61.88	26.1	61.91	59.90	6.2	13,614	0.05%
2023/08/17	52.1	62.78	54.3	63.10	62.40	-2.2	13,796	-0.02%
2023/08/16	48.2	60.69	56.3	61.26	62.10	-8.1	14,005	-0.06%
2023/08/15	55.3	57.36	73.9	57.73	57.60	-18.5	14,547	-0.13%
2023/08/14	37.2	54.91	25.6	55.06	55.80	11.6	14,965	0.08%
2023/08/11	97.3	55.21	137.2	55.25	54.30	-39.8	15,385	-0.26%	大賣/
2023/08/10	17	57.94	19.2	58.41	57.10	-2.2	16,034	-0.01%
2023/08/09	40.5	65.65	46.8	65.29	63.40	-6.3	16,407	-0.04%
2023/08/08	85.2	73.19	67.2	72.79	70.40	18	16,441	0.11%
2023/08/07	3.3	69.59	8	71.61	72.10	-4.7	16,402	-0.03%
2023/08/04	10.1	68.75	18	68.24	68.10	-7.9	16,428	-0.05%
2023/08/02	18.3	70.91	5.4	72.23	69.90	12.9	16,476	0.08%
2023/08/01	14.2	71.08	4.9	71.23	73.10	9.3	16,540	0.06%
2023/07/31	44.1	70.75	6.1	73.39	69.90	38	16,594	0.23%
2023/07/28	9.6	71.12	8.3	73.08	73.40	1.3	16,781	0.01%
2023/07/27	13.1	73.13	7.4	74.90	72.00	5.7	16,931	0.03%
2023/07/26	28.7	77.34	81.1	75.52	74.00	-52.3	17,472	-0.30%
2023/07/25	53.3	75.41	37.9	72.64	76.50	15.5	17,880	0.09%
2023/07/24	16.2	71.61	16.8	71.27	71.60	-0.6	18,140	0.00%
2023/07/21	5.5	67.71	4.1	66.48	70.70	1.4	18,269	0.01%
2023/07/20	25.3	66.10	10	65.79	66.00	15.2	18,266	0.08%
2023/07/19	151.6	74.14	107.3	73.58	71.10	44.3	18,249	0.24%	大買/大賣/
2023/07/18	89.8	71.92	129	71.35	71.10	-39.2	17,781	-0.22%	大賣/
2023/07/17	42	65.82	36.3	67.45	67.90	5.7	17,441	0.03%
2023/07/14	173.4	61.25	161.9	61.37	61.80	11.4	17,612	0.06%	大買/大賣/
2023/07/13	83.7	56.22	104.6	56.74	58.60	-20.8	17,252	-0.12%	大賣/
2023/07/12	52.1	52.22	47.6	52.17	53.30	4.5	16,911	0.03%
2023/07/11	77.3	52.52	96.4	52.79	51.50	-19.1	16,789	-0.11%
2023/07/10	88.1	51.30	58.5	51.21	51.50	29.6	16,715	0.18%
2023/07/07	69.3	50.02	64.5	49.95	50.50	4.8	16,647	0.03%
2023/07/06	108.9	52.47	119.7	52.46	51.00	-10.8	16,292	-0.07%	大買/大賣/
2023/07/05	138.8	51.30	119.4	51.19	51.50	19.4	15,838	0.12%	大買/大賣/
2023/07/04	123.1	46.58	100.4	46.96	48.75	22.7	15,182	0.15%	大買/
2023/07/03	31	43.93	57.2	44.30	44.35	-26.2	14,830	-0.18%
2023/06/30	7.2	41.61	7	41.54	41.60	0.2	14,644	0.00%
2023/06/29	9	41.15	11	41.27	40.80	-2	14,601	-0.01%
2023/06/28	27.1	41.74	22.2	41.74	40.15	4.9	14,553	0.03%
2023/06/27	16.1	41.75	10.1	41.39	40.65	6	14,459	0.04%
2023/06/26	62.3	42.34	17.3	42.68	41.80	45	14,384	0.31%
2023/06/21	12.3	46.56	12	46.84	45.85	0.3	14,311	0.00%
2023/06/20	73.1	48.56	52	47.75	47.25	21.1	14,342	0.15%
2023/06/19	19.7	47.31	46.4	47.38	47.95	-26.7	14,177	-0.19%
2023/06/16	27.4	46.96	74.3	47.14	46.85	-46.9	14,050	-0.33%
2023/06/15	15	45.81	13	45.75	45.45	2	13,892	0.01%
2023/06/14	31	46.54	26.9	46.83	45.40	4.1	13,824	0.03%
2023/06/13	62.2	45.85	52.3	45.94	46.65	10	13,683	0.07%
2023/06/12	28.3	44.21	31.5	44.14	44.00	-3.2	13,478	-0.02%
2023/06/09	54.3	45.40	89.4	45.20	44.30	-35.1	13,373	-0.26%
2023/06/08	18.9	47.35	109	47.17	45.25	-90.1	13,208	-0.68%	大賣/
2023/06/07	45.2	47.60	22	47.74	47.85	23.2	13,019	0.18%
2023/06/06	51.1	47.98	129.2	48.16	47.60	-78.1	12,825	-0.61%	大賣/
2023/06/05	97.2	48.34	137.2	48.49	48.40	-40	12,521	-0.32%	大賣/
2023/06/02	151.2	46.92	127.1	46.92	46.20	24.1	12,097	0.20%	大買/大賣/
2023/06/01	231.2	44.42	82.5	44.70	46.85	148.7	11,669	1.27%	大買/鉅額交易
2023/05/31	46.2	43.15	46.5	43.00	42.60	-0.3	11,130	0.00%
2023/05/30	93.2	43.96	130.4	44.28	43.30	-37.2	10,908	-0.34%	大賣/
2023/05/29	89	41.73	134.8	41.96	42.70	-45.7	10,354	-0.44%	大賣/
2023/05/26	174	41.20	109.4	41.53	41.10	64.6	10,001	0.65%	大買/大賣/
2023/05/25	96.1	40.69	86	40.63	40.05	10.1	9,558	0.11%
2023/05/24	104.1	40.47	162	40.14	39.70	-57.9	9,155	-0.63%	大買/大賣/
2023/05/23	271	41.99	335.2	42.04	41.65	-64.1	8,844	-0.73%	大買/大賣/
2023/05/22	126.1	41.64	137.2	41.55	42.70	-11.2	8,522	-0.13%	大買/大賣/
2023/05/19	202	41.56	165	41.37	40.75	37	8,155	0.45%	大買/大賣/
2023/05/18	70	39.06	105.9	39.84	42.15	-35.9	7,461	-0.48%	大賣/
2023/05/17	71.2	38.23	70.6	38.45	38.35	0.7	6,928	0.01%
2023/05/16	92	37.19	125.9	37.54	38.25	-33.9	6,396	-0.53%	大賣/
2023/05/15	124	34.76	107.3	35.09	35.05	16.7	5,521	0.30%	大買/大賣/
2023/05/12	50	30.95	37	31.56	33.15	13	5,053	0.26%
2023/05/11	37.3	30.88	16	31.64	30.15	21.3	4,901	0.43%
2023/05/10	21	33.80	15	34.06	33.50	6	4,714	0.13%
2023/05/09	37	35.03	12	34.68	34.90	25	4,638	0.54%
2023/05/08	37	35.53	21	35.35	34.90	16	4,548	0.35%
2023/05/05	37	34.67	11	34.54	34.40	26	4,427	0.59%
2023/05/04	37	34.76	43.9	34.64	35.00	-6.9	4,335	-0.16%
2023/05/03	41.4	34.95	79	34.81	34.10	-37.6	4,054	-0.93%
2023/05/02	203.4	37.15	150.1	37.30	35.60	53.3	3,847	1.39%	大買/大賣/
2023/04/28	92	35.74	198.5	37.33	38.80	-106.5	3,256	-3.27%	大賣/鉅額交易
2023/04/27	49	34.99	145.4	35.16	35.30	-96.4	2,749	-3.50%	大賣/
2023/04/26	23.2	31.16	38.2	31.24	32.10	-15	2,376	-0.63%
2023/04/25	11	30.31	0	0.00	29.20	11	2,189	0.50%
2023/04/24	30	31.55	8	31.64	32.40	22	2,098	1.05%
2023/04/21	25	32.74	1	33.20	31.25	24	1,989	1.21%
2023/04/20	80	35.07	1	35.10	34.70	79	1,908	4.14%
2023/04/19	122.1	35.72	157	36.01	34.70	-34.9	1,754	-1.99%	大買/大賣/
2023/04/18	31	34.79	19	34.71	36.20	12	1,362	0.88%
2023/04/17	24	32.45	18	32.16	32.95	6	1,035	0.58%
2023/04/14	4	33.00	0	0.00	32.85	4	933	0.43%
2023/04/13	109	32.64	11	33.28	31.70	98	815	12.01%	大買/
2023/04/12	9	30.34	13	30.92	31.35	-4	600	-0.67%
2023/04/11	0	0.00	2	28.75	28.50	-2	421	-0.47%
2023/04/10	80	27.48	5.1	27.39	27.95	74.9	377	19.84%
2023/04/07	5	26.15	2	26.10	26.85	3	343	0.87%
2023/04/06	0	26.05	0	26.05	26.05	0	334	0.00%
2023/03/31	1	25.75	0	0.00	25.95	1	332	0.30%
2023/03/30	2	25.60	0	0.00	26.00	2	329	0.61%
2023/03/29	0	25.75	0	0.00	25.60	0	325	0.00%
2023/03/28	1.1	25.46	0	0.00	25.30	1.1	323	0.33%
2023/03/27	1	26.15	0	0.00	26.00	1	314	0.32%
2023/03/24	10.1	26.61	21	27.20	26.50	-10.9	305	-3.57%
2023/03/23	54	26.74	17.1	27.22	27.40	36.9	248	14.83%
2023/03/22	0	24.80	0	0.00	24.95	0	150	0.00%
2023/03/14	1	24.00	0	0.00	24.10	1	154	0.65%
2023/03/10	0	24.60	1	24.30	24.25	-1	169	-0.59%
2023/03/09	0	24.80	0	0.00	24.40	0	190	0.00%
2023/03/06	1	24.50	0	0.00	24.50	1	341	0.29%
2023/03/02	0	25.15	0	0.00	24.15	0	340	0.00%
2023/03/01	0	24.25	0.4	24.25	24.25	-0.3	339	-0.10%
2023/02/24	0	24.40	2	24.30	24.25	-2	339	-0.59%
2023/02/21	0	24.70	0	0.00	24.30	0	338	0.00%
2023/02/20	0	24.45	0	0.00	24.40	0	339	0.00%
2023/02/17	0	24.50	1	23.95	23.95	-1	337	-0.30%
2023/02/16	2	24.00	0	0.00	24.00	2	339	0.59%
2023/02/15	0.1	24.05	0	0.00	23.85	0.1	341	0.03%
2023/02/13	0	24.25	0	0.00	23.95	0	340	0.00%
2023/02/10	0	24.45	0	0.00	23.75	0	341	0.00%
2023/02/09	1	23.75	0	0.00	23.85	1	341	0.29%
2023/02/03	0	0.00	2	23.85	24.10	-2	342	-0.58%
2023/02/02	0	0.00	4	23.60	24.15	-4	340	-1.17%
2023/02/01	2	23.40	0	0.00	23.40	2	334	0.60%
2023/01/16	0	24.20	0	0.00	23.05	0	331	0.00%
2023/01/13	0.2	23.15	0	0.00	23.00	0.2	332	0.05%
2023/01/11	0	24.00	1	23.20	23.15	-1	335	-0.29%
2023/01/10	1	23.40	0	0.00	23.30	1	337	0.30%
2023/01/06	1	23.10	3	23.37	23.25	-2	339	-0.59%
2023/01/05	2	22.95	1	23.15	23.00	1	344	0.29%
2023/01/04	0	23.65	0	0.00	22.95	0	345	0.01%
2022/12/29	0	0.00	4	22.70	22.85	-4	347	-1.15%
2022/12/28	1	22.85	0	0.00	22.80	1	347	0.29%
2022/12/22	1	22.75	0	0.00	22.80	1	349	0.29%
2022/12/21	0	0.00	8	22.80	22.80	-8	353	-2.26%
2022/12/20	2	22.75	0	0.00	22.80	2	354	0.56%
2022/12/19	4	23.20	2	23.20	23.20	2	357	0.56%
2022/12/08	0	23.43	0	0.00	23.55	0	351	0.00%
2022/12/07	1.2	23.59	0	0.00	23.55	1.2	347	0.35%
2022/12/06	0	0.00	0.2	24.50	24.20	-0.2	345	-0.04%
2022/12/02	6	25.40	5	25.28	25.20	1	334	0.30%
2022/12/01	14	24.80	34	24.58	25.10	-20	333	-6.00%
2022/11/30	26	25.75	27	25.59	25.35	-1	313	-0.32%
2022/11/29	19	25.51	19.1	25.59	25.20	0	261	-0.02%
2022/11/28	2.1	23.79	1	22.35	24.45	1.1	180	0.58%
2022/11/22	1	22.50	0	0.00	22.30	1	168	0.59%
2022/11/21	1	22.40	0	0.00	22.35	1	173	0.58%
2022/11/18	1	22.75	0	0.00	22.45	1	185	0.54%
2022/11/17	10	22.70	0	0.00	22.80	10	185	5.40%
2022/11/16	1	22.40	0	0.00	22.40	1	186	0.54%
2022/11/15	1	22.35	0	0.00	22.35	1	188	0.53%
2022/11/14	1	22.40	0	0.00	22.40	1	192	0.52%
2022/11/07	1.2	22.67	0	0.00	22.60	1.2	209	0.55%
2022/11/03	1	22.40	1	22.70	22.85	0	242	0.00%
2022/10/26	1	21.60	0	0.00	21.60	1	387	0.26%
2022/10/21	0	22.20	0	0.00	21.60	0	391	0.00%
2022/10/19	0	22.05	0	0.00	21.85	0	391	0.00%
2022/10/18	0	23.95	0	0.00	21.95	0	389	0.00%
2022/10/14	0	22.30	0	0.00	22.10	0	385	0.00%
2022/10/13	0	0.00	14	22.65	21.60	-14	384	-3.64%
2022/10/11	0	24.95	0	0.00	22.80	0	377	0.00%
2022/10/05	1	23.35	0	0.00	23.30	1	380	0.26%
2022/09/29	2	23.50	0	0.00	23.30	2	388	0.52%
2022/09/26	3	23.20	0	0.00	23.20	3	388	0.77%
2022/09/23	1	24.00	0	0.00	24.05	1	388	0.26%
2022/09/08	0	26.00	0	0.00	24.50	0	412	0.00%
2022/09/07	1	24.00	0	0.00	24.00	1	414	0.24%
2022/09/02	0	0.00	1	25.40	25.25	-1	408	-0.25%
2022/08/30	0	0.00	1	25.50	25.55	-1	402	-0.25%
2022/08/29	0	27.00	0	0.00	25.20	0	403	0.00%
2022/08/23	0	26.25	0	0.00	26.15	0	392	0.00%
2022/08/19	0	0.00	2	26.60	26.15	-2	389	-0.51%
2022/08/18	0	0.00	3	25.87	26.15	-3	383	-0.78%
2022/08/17	0	0.00	2	25.65	25.55	-2	376	-0.53%
2022/08/16	2	25.65	2	26.05	25.60	0	373	0.00%
2022/08/15	5	25.48	2	25.65	25.90	3	371	0.81%
2022/08/12	0	25.45	1	25.60	25.60	-1	365	-0.27%
2022/08/11	2	25.95	6	25.67	25.40	-4	363	-1.10%
2022/08/10	7	27.02	5	26.85	26.50	2	343	0.58%
2022/08/09	10	27.43	5	27.38	26.70	5	326	1.53%
2022/08/08	2	27.13	1	26.20	27.20	1	271	0.37%
2022/08/05	1	25.65	0	0.00	25.50	1	234	0.43%
2022/08/04	0	25.85	0	0.00	25.50	0	227	0.00%
2022/08/03	0	25.85	7	25.45	25.75	-7	224	-3.12%
2022/08/02	4	25.44	8	25.73	25.45	-4	216	-1.85%
2022/08/01	0	0.00	6	24.71	25.40	-6	197	-3.04%
2022/07/29	1	24.35	0	0.00	24.40	1	191	0.52%
2022/07/28	1	24.20	1	24.35	24.25	0	192	0.00%
2022/07/26	6	23.83	0	0.00	23.75	6	191	3.13%
2022/07/25	2.1	24.10	1	24.35	24.20	1.1	192	0.55%
2022/07/22	2	24.30	0	0.00	24.30	2	196	1.02%
2022/07/21	3	24.28	0	0.00	24.45	3	203	1.47%
2022/07/20	0	25.00	0	0.00	24.20	0	207	0.00%
2022/07/19	1	24.21	1	24.45	24.20	0	214	0.01%
2022/07/18	0	0.00	3	24.05	24.30	-3	217	-1.38%
2022/07/08	1	23.50	0	0.00	23.60	1	222	0.45%
2022/07/07	1	22.15	0	0.00	23.30	1	223	0.45%
2022/07/04	0	0.00	1	22.70	22.70	-1	229	-0.43%
2022/07/01	2	23.35	9	22.80	22.80	-7	230	-3.04%
2022/06/30	2	23.60	0	0.00	23.55	2	228	0.88%
2022/06/29	1	24.00	0	0.00	23.95	1	231	0.43%
2022/06/23	0	0.00	23	24.95	24.95	-23	248	-9.24%
2022/06/21	0	25.00	0	0.00	25.80	0	253	0.00%
2022/06/16	0	26.45	0	0.00	25.80	0	279	0.00%
2022/06/14	1	25.70	0	0.00	26.20	1	326	0.31%
2022/06/08	2.1	26.95	0	0.00	26.80	2.1	341	0.60%
2022/06/02	0	0.00	2	26.45	26.65	-2	358	-0.56%
2022/06/01	1	25.90	4	26.05	26.00	-3	365	-0.82%
2022/05/31	5	25.78	0	0.00	26.05	5	367	1.36%
2022/05/30	2	25.80	0	0.00	26.15	2	368	0.54%
2022/05/23	0	0.00	1	25.90	25.90	-1	378	-0.26%
2022/05/20	0	0.00	2	25.78	25.85	-2	385	-0.52%
2022/05/16	3	25.17	0	0.00	25.00	3	396	0.76%
2022/05/12	2	24.65	0	0.00	24.65	2	399	0.50%
2022/05/04	0	28.00	0	0.00	26.50	0	409	0.00%
2022/05/03	0	26.25	1	26.35	26.55	-1	415	-0.24%
2022/04/29	0	28.00	1	26.65	26.35	-1	423	-0.24%
2022/04/27	2	25.80	0	0.00	25.95	2	429	0.47%
2022/04/26	6	26.95	0	0.00	26.70	6	425	1.41%
2022/04/25	0	0.00	1	26.85	26.95	-1	425	-0.23%
2022/04/21	0	29.50	0	0.00	28.15	0	428	0.00%
2022/04/07	2	29.13	0	0.00	28.95	2	513	0.39%
2022/04/01	1	29.90	0	0.00	29.90	1	522	0.19%
2022/03/31	2	29.90	2	30.45	30.60	0	523	0.00%
2022/03/29	0	31.00	0	31.00	30.20	0	528	0.00%
2022/03/25	0	31.90	0	0.00	30.50	0	533	0.00%
2022/03/24	6	30.30	0	0.00	30.55	6	531	1.13%
2022/03/23	0	30.78	0	30.80	30.30	0	544	-0.01%
2022/03/22	0	30.76	1	29.70	30.80	-1	553	-0.18%
2022/03/21	2	29.95	11	29.86	29.85	-9	553	-1.63%
2022/03/18	18	29.71	8	29.85	29.40	10	573	1.74%
2022/03/16	0	28.95	0	0.00	28.20	0	607	0.00%
2022/03/15	0	27.93	0	0.00	28.55	0	654	0.00%
2022/03/11	1	27.51	0	0.00	27.60	1	1,080	0.09%
2022/03/10	2	28.10	0	0.00	28.05	2	1,247	0.16%
2022/03/09	0	28.25	0	0.00	27.40	0	1,304	0.00%
2022/03/08	1	27.70	0	0.00	27.30	1	1,354	0.07%
2022/02/22	0	29.25	0	0.00	29.40	0	1,658	0.00%
2022/02/21	25	29.90	0	0.00	30.05	25	1,784	1.40%
2022/02/09	0	0.00	1	30.70	31.30	-1	2,320	-0.04%
2022/02/07	0	0.00	1	29.50	29.95	-1	2,710	-0.04%
2022/01/25	4	28.85	2	29.15	28.90	2	2,816	0.07%
2022/01/21	3	29.88	0	0.00	29.80	3	3,045	0.10%
2022/01/20	16	30.63	0	0.00	30.70	16	3,110	0.51%
2022/01/19	7	31.30	0	0.00	31.05	7	3,323	0.21%
2022/01/18	31	31.36	0	0.00	31.10	31	3,382	0.92%
2022/01/17	10	31.00	0	0.00	31.05	10	3,584	0.28%
2022/01/14	3	30.00	0	0.00	30.20	3	3,655	0.08%
2022/01/13	0	0.00	1	30.30	30.40	-1	3,661	-0.03%
2022/01/12	3	30.87	3	30.90	30.80	0	3,674	0.00%
2022/01/10	0	0.00	2	31.35	31.30	-2	3,664	-0.05%
2022/01/07	2.1	30.94	1	30.50	30.50	1.1	3,661	0.03%
2022/01/06	3	31.83	6	31.54	31.50	-3	3,643	-0.08%
2022/01/04	1	32.90	4	32.45	32.35	-3	3,667	-0.08%
2022/01/03	2	33.25	0	0.00	33.05	2	3,664	0.05%
2021/12/30	1	33.75	1	33.40	33.40	0	3,664	0.00%
2021/12/29	1	33.40	15	33.25	33.40	-14	3,662	-0.38%
2021/12/27	2	33.90	5	34.00	33.70	-3	3,656	-0.08%
2021/12/24	5	33.61	0	0.00	33.45	5	3,658	0.14%
2021/12/23	10	33.74	3	33.75	33.70	7	3,652	0.19%
2021/12/21	1	33.60	0	0.00	33.65	1	3,653	0.03%
2021/12/17	2	33.25	12	33.19	33.20	-10	3,665	-0.27%
2021/12/16	0	0.00	4	34.08	34.00	-4	3,665	-0.11%
2021/12/15	0	0.00	2	33.95	33.85	-2	3,653	-0.05%
2021/12/14	4	33.58	2	33.10	32.75	2	3,639	0.05%
2021/12/13	10	33.79	4	33.71	33.60	6	3,618	0.17%
2021/12/10	11	34.94	6	34.63	34.95	5	3,587	0.14%
2021/12/09	1	34.50	14	34.29	34.20	-13	3,558	-0.37%
2021/12/08	10	35.20	9	34.87	34.80	1	3,537	0.03%
2021/12/07	56	37.63	44	37.17	35.55	12	3,469	0.35%
2021/12/06	11	37.85	39.2	37.99	39.45	-28.2	3,108	-0.91%
2021/12/03	6	35.87	7	35.70	35.90	-1	2,936	-0.03%
2021/12/02	15	35.38	4	34.70	34.60	11	2,878	0.38%
2021/12/01	7	35.01	16	35.09	35.50	-9	2,825	-0.32%
2021/11/30	0	0.00	2	34.30	34.10	-2	2,784	-0.07%
2021/11/29	3	32.75	4.4	32.29	32.85	-1.4	2,758	-0.05%
2021/11/26	10	33.16	9	32.96	32.70	1	2,745	0.04%
2021/11/25	1	34.45	2	34.70	34.40	-1	2,705	-0.04%
2021/11/24	6	34.91	2	34.90	35.30	4	2,681	0.15%
2021/11/23	1	34.75	5	34.73	34.45	-4	2,644	-0.15%
2021/11/22	10	35.38	40	35.58	35.10	-30	2,615	-1.15%
2021/11/19	5.3	34.56	2	34.65	34.55	3.3	2,556	0.13%
2021/11/18	33	35.69	13	35.85	34.75	20	2,519	0.79%
2021/11/17	36	34.80	9	34.90	34.80	27	2,397	1.13%
2021/11/16	22	34.22	14	34.10	34.10	8	2,319	0.34%
2021/11/15	6	33.23	5	33.25	33.30	1	2,355	0.04%
2021/11/12	1	32.15	2	32.95	32.85	-1	2,358	-0.04%
2021/11/11	17	32.90	10	32.58	31.90	7	2,325	0.30%
2021/11/10	9	34.72	12	34.88	35.00	-3	2,213	-0.14%
2021/11/09	5	35.35	6.1	34.49	34.50	-1.1	2,116	-0.05%
2021/11/08	2.1	35.31	3	34.85	34.25	-0.9	2,067	-0.04%
2021/11/05	54.5	36.02	53.1	35.89	35.25	1.4	2,014	0.07%
2021/11/04	4	34.00	13.1	33.50	34.00	-9.1	1,745	-0.52%
2021/11/03	0	0.00	9	32.23	32.40	-9	1,622	-0.55%
2021/11/02	13.4	32.97	47	32.16	31.60	-33.6	1,586	-2.12%
2021/11/01	26	34.47	16	34.34	34.15	10	1,509	0.66%
2021/10/29	3	33.12	9	33.04	33.80	-6	1,382	-0.43%
2021/10/28	5	32.89	14	33.14	32.85	-9	1,272	-0.71%
2021/10/27	40	33.50	22	33.14	33.25	18	1,201	1.50%
2021/10/26	1	30.91	3	31.28	31.50	-2	988	-0.20%
2021/10/25	43	31.47	29	31.26	31.35	14	928	1.51%
2021/10/22	3	30.10	10.2	30.70	30.90	-7.2	730	-0.99%
2021/10/21	35	28.61	0	0.00	28.10	35	664	5.27%
2021/10/20	0	0.00	2	28.60	28.45	-2	661	-0.30%
2021/10/08	0	0.00	1	27.05	27.80	-1	638	-0.16%
2021/10/06	0	0.00	1	26.75	26.45	-1	643	-0.16%
2021/10/05	0	0.00	3	26.17	26.20	-3	654	-0.46%
2021/10/04	6	26.07	51	25.82	25.55	-45	675	-6.66%
2021/10/01	1	27.25	1	26.55	26.30	0	739	0.00%
2021/09/28	50	28.19	0	0.00	28.35	50	837	5.97%
2021/09/27	0	0.00	4	28.15	28.20	-4	831	-0.48%
2021/09/24	2	27.65	0	0.00	27.70	2	823	0.24%
2021/09/23	2	27.95	0	0.00	27.95	2	814	0.25%
2021/09/22	0	26.90	0	0.00	27.20	0	801	0.00%
2021/09/17	1	27.35	1	27.60	27.50	0	800	0.00%
2021/09/16	12	27.60	1	27.70	27.50	11	810	1.36%
2021/09/15	13	27.62	2	27.65	27.90	11	835	1.32%
2021/09/14	2	26.98	2	27.40	27.40	0	822	0.00%
2021/09/13	0	0.00	5	27.84	27.20	-5	819	-0.61%
2021/09/10	0	0.00	6	26.22	26.25	-6	792	-0.76%
2021/09/09	0	0.00	1	26.10	26.10	-1	791	-0.13%
2021/09/06	2	25.83	0	0.00	25.80	2	792	0.25%
2021/09/03	2	26.00	1	26.05	26.15	1	791	0.13%
2021/09/02	1	25.95	1	25.80	25.55	0	791	0.00%
2021/08/31	1	25.55	0	0.00	25.55	1	784	0.13%
2021/08/30	1	25.50	0	0.00	25.50	1	786	0.13%
2021/08/27	1	25.60	1	25.70	25.70	0	787	0.00%
2021/08/26	0	0.00	10	25.40	25.50	-10	786	-1.27%
2021/08/25	0	0.00	2	25.40	25.40	-2	787	-0.25%
2021/08/24	1	25.60	3	25.30	25.05	-2	790	-0.25%
2021/08/23	4	25.36	5	25.36	25.45	-1	789	-0.13%
2021/08/20	6	25.30	16.1	25.46	25.15	-10.1	785	-1.28%
2021/08/19	41.3	28.01	22	27.15	26.90	19.3	758	2.54%
2021/08/18	9	26.94	3	26.95	26.95	6	674	0.89%
2021/08/17	0	24.70	0	0.00	24.50	0	638	0.00%
2021/08/16	9	24.72	3	24.75	24.70	6	642	0.93%
2021/08/13	1	25.50	0	0.00	25.30	1	640	0.16%
2021/08/10	1	25.90	0	0.00	25.60	1	659	0.15%
2021/08/06	1	26.40	0	0.00	26.50	1	681	0.15%
2021/07/28	0	0.00	1	26.95	26.90	-1	815	-0.12%
2021/07/26	1	28.50	0	0.00	27.70	1	896	0.11%
2021/07/23	2	28.00	3	27.62	28.00	-1	958	-0.10%
2021/07/22	1	26.95	0	0.00	26.65	1	985	0.10%
2021/07/16	0	0.00	1	27.90	27.55	-1	1,062	-0.09%
2021/07/15	1	27.40	0	0.00	27.60	1	1,070	0.09%
2021/07/08	2	28.20	6	28.55	28.70	-4	1,299	-0.31%
2021/07/07	7	28.40	27	28.49	29.05	-20	1,492	-1.34%
2021/07/06	1	26.30	1	26.40	26.45	0	1,672	0.00%
2021/07/05	0	0.00	2	26.55	26.70	-2	2,039	-0.10%
2021/07/01	0	0.00	1	25.15	25.30	-1	2,163	-0.05%
2021/06/30	0	0.00	2	25.15	25.15	-2	2,186	-0.09%
2021/06/29	0	0.00	7	25.02	25.00	-7	2,273	-0.31%
2021/06/28	2	25.20	0	0.00	25.15	2	2,279	0.09%
2021/06/25	17	25.89	0.1	25.45	25.25	16.9	2,279	0.74%
2021/06/24	0.1	26.30	0	0.00	26.55	0.1	2,271	0.00%
2021/06/22	0	0.00	1	25.90	25.55	-1	2,253	-0.04%
2021/06/16	0	0.00	1	25.85	25.90	-1	2,280	-0.04%
2021/06/11	1	25.40	0	0.00	25.40	1	2,356	0.04%
2021/06/10	0	0.00	1	25.35	25.55	-1	2,359	-0.04%
2021/06/09	0	0.00	1	25.15	25.00	-1	2,361	-0.04%
2021/06/08	1	25.15	3	25.25	25.20	-2	2,361	-0.08%
2021/06/04	2	25.60	0	0.00	25.65	2	2,367	0.08%
2021/06/02	2	26.33	1	26.00	25.90	1	2,367	0.04%
2021/06/01	3	26.13	1	26.30	26.50	2	2,363	0.08%
2021/05/28	1	25.55	4	25.70	25.75	-3	2,357	-0.13%
2021/05/25	3	25.55	1	25.60	25.50	2	2,356	0.08%
2021/05/24	1	24.95	0	0.00	25.15	1	2,354	0.04%
2021/05/21	0	0.00	4	24.43	24.85	-4	2,354	-0.17%
2021/05/20	2	24.28	6	24.36	24.10	-4	2,359	-0.17%
2021/05/19	4	24.09	27	23.90	24.15	-23	2,356	-0.98%
2021/05/18	0	0.00	1	24.00	24.15	-1	2,363	-0.04%
2021/05/17	2	22.90	20	22.12	22.10	-18	2,357	-0.76%
2021/05/14	6	24.57	5	25.41	24.45	1	2,341	0.04%
2021/05/13	2	24.43	3.5	24.69	25.15	-1.5	2,329	-0.06%
2021/05/12	1	24.00	15	24.28	24.30	-14	2,310	-0.61%
2021/05/11	7	25.60	3.3	25.85	25.05	3.7	2,270	0.16%
2021/05/07	1	27.40	1	27.75	27.60	0	2,232	0.00%
2021/05/06	0	0.00	1	27.85	26.85	-1	2,222	-0.04%
2021/05/05	6	27.12	2	27.25	27.15	4	2,208	0.18%
2021/05/04	2	26.93	12	26.53	27.00	-10	2,197	-0.46%
2021/05/03	13.2	30.46	13	29.42	28.70	0.2	2,165	0.01%
2021/04/29	13	32.23	1	31.70	31.85	12	2,112	0.57%
2021/04/28	4	31.89	11	31.78	31.90	-7	2,045	-0.34%
2021/04/27	3	31.12	0	0.00	31.15	3	2,008	0.15%
2021/04/26	6	30.54	11	30.61	30.60	-5	1,986	-0.25%
2021/04/23	3	30.18	3	30.17	30.55	0	1,973	0.00%
2021/04/22	6	30.06	4	30.55	29.95	2	1,961	0.10%
2021/04/21	3	31.00	0	0.00	30.90	3	1,936	0.15%
2021/04/20	9	30.87	4	30.58	31.30	5	1,918	0.26%
2021/04/19	6	30.50	19	30.58	30.45	-13	1,892	-0.69%
2021/04/16	27.3	31.62	3	31.63	31.65	24.3	1,847	1.31%
2021/04/15	8	32.16	4	32.25	31.85	4	1,814	0.22%
2021/04/14	5.2	31.96	11	32.05	31.85	-5.8	1,778	-0.32%
2021/04/13	43.2	34.75	29	35.50	33.50	14.2	1,694	0.84%
2021/04/12	39	34.98	39	35.33	35.90	0	1,442	0.00%
2021/04/09	60	32.34	21	32.57	32.65	39	1,191	3.28%
2021/04/08	7	29.74	22	29.02	29.70	-15	830	-1.81%
2021/04/07	5	28.30	1	28.60	28.45	4	715	0.56%
2021/04/06	12	27.83	9	28.06	27.85	3	691	0.43%
2021/04/01	33	28.59	14	28.37	28.00	19	668	2.84%
2021/03/31	0	0.00	9	26.73	27.10	-9	587	-1.53%
2021/03/30	2	26.48	1	26.65	26.55	1	583	0.17%
2021/03/29	2	26.40	0	0.00	26.55	2	586	0.34%
2021/03/26	2	26.18	0	0.00	26.20	2	599	0.33%
2021/03/25	6	26.24	0	0.00	25.90	6	664	0.90%
2021/03/24	0	28.45	0	0.00	26.50	0	676	0.00%
2021/03/22	0	28.15	7	27.95	27.85	-7	662	-1.06%
2021/03/19	1	27.85	7	28.08	27.95	-6	663	-0.90%
2021/03/18	3	27.50	25	27.62	27.85	-22	653	-3.36%
2021/03/17	155	27.74	171	27.79	27.60	-16	649	-2.46%	大買/大賣/
2021/03/16	1	26.40	3	26.60	26.40	-2	599	-0.33%
2021/03/15	0	0.00	5	26.15	26.30	-5	624	-0.80%
2021/03/12	5	26.14	0	0.00	26.10	5	627	0.80%
2021/03/11	6	26.36	0	0.00	26.25	6	641	0.94%
2021/03/10	3	26.38	2	26.50	26.30	1	655	0.15%
2021/03/09	2	25.75	0	0.00	25.75	2	682	0.29%
2021/03/08	1	25.90	0	0.00	25.90	1	807	0.12%
2021/03/05	1	25.95	0	0.00	26.05	1	841	0.12%
2021/03/04	4	26.26	1	26.30	26.30	3	858	0.35%
2021/03/03	2	26.23	0	0.00	26.60	2	886	0.23%
2021/03/02	4	26.53	0	0.00	26.40	4	964	0.41%
2021/02/26	4	26.58	0	0.00	26.55	4	980	0.41%
2021/02/25	2	27.03	2	27.13	27.05	0	988	0.00%
2021/02/24	0	27.90	2	27.38	26.90	-2	1,002	-0.20%
2021/02/23	1	27.20	1	27.35	27.20	0	1,067	0.00%
2021/02/22	3	27.27	3	27.55	27.30	0	1,083	0.00%
2021/02/19	3	26.80	6	27.18	27.45	-3	1,086	-0.28%
2021/02/18	3	26.65	8	26.66	27.10	-5	1,093	-0.46%
2021/02/17	0	0.00	18	25.89	26.10	-18	1,086	-1.66%
2021/02/05	0	26.80	2	24.95	24.90	-2	1,085	-0.18%
2021/02/04	1	25.05	0	0.00	24.85	1	1,089	0.09%
2021/02/01	4	24.78	0	0.00	24.80	4	1,167	0.34%
2021/01/29	1	25.26	0	0.00	25.35	1	1,188	0.08%
2021/01/28	2	25.68	0	0.00	25.45	2	1,192	0.17%
2021/01/27	2	25.95	0	0.00	25.90	2	1,196	0.17%
2021/01/26	1	25.60	0	0.00	26.20	1	1,202	0.08%
2021/01/25	0	25.70	4	25.78	26.00	-4	1,203	-0.33%
2021/01/22	5	24.85	0	0.00	25.25	5	1,203	0.42%
2021/01/21	6	24.70	3	25.10	24.75	3	1,208	0.25%
2021/01/20	7	25.02	2	25.13	24.60	5	1,208	0.41%
2021/01/19	5	25.74	0	0.00	25.55	5	1,198	0.42%
2021/01/18	8	25.71	0	0.00	25.70	8	1,197	0.67%
2021/01/15	3	26.20	1	26.00	26.00	2	1,195	0.17%
2021/01/14	1	26.70	0	0.00	26.75	1	1,192	0.08%
2021/01/12	6	26.82	0	0.00	26.55	6	1,196	0.50%
2021/01/08	3	27.35	4	27.35	27.20	-1	1,192	-0.08%
2021/01/06	1	28.90	1	29.05	27.80	0	1,180	0.00%
2021/01/05	0	0.00	1	28.80	28.65	-1	1,161	-0.09%
2021/01/04	0	0.00	6	28.58	28.60	-6	1,156	-0.52%
2020/12/31	1	28.50	7	28.49	28.45	-6	1,152	-0.52%
2020/12/30	1	27.70	1	27.90	28.00	0	1,138	0.00%
2020/12/29	5	28.00	0	0.00	27.80	5	1,141	0.44%
2020/12/25	1	27.75	0	0.00	27.90	1	1,132	0.09%
2020/12/23	3	27.92	10	28.10	27.85	-7	1,122	-0.62%
2020/12/22	4	28.69	2	28.85	27.75	2	1,129	0.18%
2020/12/21	5	29.33	5	29.31	29.00	0	1,119	0.00%
2020/12/18	0	0.00	5.1	29.19	29.25	-5.1	1,057	-0.48%
2020/12/17	1	27.80	0	0.00	27.75	1	1,036	0.10%
2020/12/16	0	0.00	4	27.95	28.00	-4	1,044	-0.38%
2020/12/15	2	27.65	0	0.00	27.65	2	1,049	0.19%
2020/12/14	1	28.15	0	0.00	28.10	1	1,053	0.10%
2020/12/11	0	0.00	1	27.85	27.90	-1	1,064	-0.09%
2020/12/10	3	28.90	0	0.00	28.45	3	1,065	0.28%
2020/12/09	4	29.10	2	28.80	29.15	2	1,057	0.19%
2020/12/08	5	28.40	2	28.55	28.30	3	1,046	0.29%
2020/12/07	6	28.46	6	28.38	28.25	0	1,051	0.00%
2020/12/04	3.1	28.97	2	28.83	28.70	1.1	1,044	0.10%
2020/12/03	2	29.03	0	0.00	28.80	2	1,037	0.19%
2020/12/02	28	29.98	4	30.04	29.50	24	1,024	2.34%
2020/12/01	4	28.58	12	28.89	29.50	-8	917	-0.87%
2020/11/30	6	28.73	5	28.80	28.65	1	962	0.10%
2020/11/27	8	28.69	2	29.03	28.70	6	974	0.62%
2020/11/26	6	28.79	8	28.66	28.80	-2	954	-0.21%
2020/11/25	0	0.00	11	27.49	27.90	-11	908	-1.21%
2020/11/24	2	27.40	1	27.60	27.20	1	897	0.11%
2020/11/23	9	27.62	15	27.65	27.60	-6	903	-0.66%
2020/11/20	29	27.66	9	27.83	28.00	20	899	2.22%
2020/11/19	4	27.50	2	27.35	27.50	2	859	0.23%
2020/11/18	1	26.50	8	26.76	26.70	-7	849	-0.82%
2020/11/17	2	26.45	21	26.51	26.45	-19	863	-2.20%
2020/11/16	3	26.10	5	26.15	26.10	-2	904	-0.22%
2020/11/12	1	25.85	1	26.00	25.85	0	969	0.00%
2020/11/10	1	25.65	7	25.69	25.50	-6	1,219	-0.49%
2020/11/09	8	26.56	5	26.33	26.10	3	1,323	0.23%
2020/11/06	0	0.00	2	25.15	25.25	-2	1,305	-0.15%
2020/11/05	2	24.25	13	24.28	24.25	-11	1,336	-0.82%
2020/11/02	2	24.10	0	0.00	24.05	2	1,558	0.13%
2020/10/30	3	24.57	0	0.00	24.50	3	1,562	0.19%
2020/10/28	0	0.00	10	25.47	25.50	-10	1,555	-0.64%
2020/10/27	1	25.65	0	0.00	25.90	1	1,553	0.06%
2020/10/26	4	25.71	0	0.00	25.90	4	1,556	0.26%
2020/10/23	1	25.85	0	0.00	26.00	1	1,553	0.06%
2020/10/22	2	26.00	0	0.00	25.85	2	1,564	0.13%
2020/10/21	2	26.25	7	26.35	26.25	-5	1,578	-0.32%
2020/10/20	1	26.05	0	0.00	25.95	1	1,594	0.06%
2020/10/19	4	25.98	7	26.32	25.80	-3	1,592	-0.19%
2020/10/16	7	25.72	5	25.62	25.55	2	1,591	0.13%
2020/10/15	5	26.05	1	26.25	26.00	4	1,590	0.25%
2020/10/14	3	25.97	0	0.00	25.95	3	1,589	0.19%
2020/10/13	3	25.78	3	25.80	25.80	0	1,593	0.00%
2020/10/12	3	26.33	0	0.00	26.15	3	1,592	0.19%
2020/10/08	2	26.88	0	0.00	26.90	2	1,595	0.13%
2020/10/07	2	26.75	2	26.90	26.95	0	1,603	0.00%
2020/10/05	0	0.00	8	26.01	26.30	-8	1,635	-0.49%
2020/09/29	3	26.23	0	0.00	26.05	3	1,686	0.18%
2020/09/28	2	26.38	0	0.00	26.00	2	1,760	0.11%
2020/09/25	0	0.00	1	26.70	25.70	-1	1,858	-0.05%
2020/09/24	2	26.85	13	26.90	26.55	-11	1,910	-0.58%
2020/09/23	1	27.20	0	0.00	27.35	1	1,939	0.05%
2020/09/22	2	27.25	0	0.00	27.25	2	1,970	0.10%
2020/09/21	2	27.73	0	0.00	27.70	2	1,996	0.10%
2020/09/18	0	0.00	7	27.87	28.05	-7	2,001	-0.35%
2020/09/17	2	27.55	3	27.88	27.65	-1	2,074	-0.05%
2020/09/16	3	27.80	0	0.00	27.60	3	2,085	0.14%
2020/09/14	3	27.82	0	0.00	27.95	3	2,153	0.14%
2020/09/11	7	27.77	0	0.00	27.45	7	2,149	0.33%
2020/09/10	5	28.42	0	0.00	28.25	5	2,134	0.23%
2020/09/08	0	0.00	2	28.85	28.75	-2	2,125	-0.09%
2020/09/07	5	28.90	0	0.00	28.50	5	2,124	0.24%
2020/09/04	3	29.12	3	29.33	29.30	0	2,108	0.00%
2020/09/03	20	31.07	17	31.14	30.05	3	2,094	0.14%
2020/09/02	9	30.23	14	30.55	30.45	-5	2,019	-0.25%
2020/09/01	5	29.74	1	29.80	29.60	4	1,996	0.20%
2020/08/31	1	29.90	0	0.00	29.75	1	1,995	0.05%
2020/08/28	3	28.48	0	0.00	28.65	3	1,971	0.15%
2020/08/27	6	29.15	1	29.60	28.70	5	1,966	0.25%
2020/08/26	4	29.38	2	29.20	29.15	2	1,953	0.10%
2020/08/25	3	29.00	3	29.32	29.55	0	1,945	0.00%
2020/08/24	1	28.15	0	0.00	28.15	1	1,919	0.05%
2020/08/21	3	28.05	0	0.00	28.40	3	1,916	0.16%
2020/08/20	3	28.58	7	27.65	27.50	-4	1,899	-0.21%
2020/08/19	4	30.65	1	31.00	29.75	3	1,850	0.16%
2020/08/18	9	30.41	58	30.36	30.35	-49	1,817	-2.70%
2020/08/17	11	31.17	57	31.08	31.00	-46	1,791	-2.57%
2020/08/14	11	32.25	8	31.66	32.00	3	1,745	0.17%
2020/08/13	9	31.92	16	32.26	32.55	-7	1,539	-0.45%
2020/08/12	0	0.00	1	28.40	29.60	-1	1,429	-0.07%
2020/08/11	7	28.48	34	29.36	27.70	-27	1,390	-1.94%
2020/08/10	35	30.48	19	30.31	30.50	16	1,343	1.19%
2020/08/07	130	29.20	64	29.25	29.25	66	1,207	5.47%	大買/
2020/08/06	5	26.85	0	0.00	26.60	5	1,126	0.44%
2020/08/05	34	26.99	0	0.00	27.10	34	1,154	2.94%
2020/08/04	0	0.00	6	25.53	26.20	-6	1,162	-0.52%
2020/07/30	2	24.70	0	0.00	25.05	2	1,171	0.17%
2020/07/29	3	24.75	0	0.00	24.70	3	1,173	0.26%
2020/07/28	2	24.30	4.4	24.48	24.30	-2.4	1,191	-0.20%
2020/07/27	6	25.27	9	25.89	25.00	-3	1,193	-0.25%
2020/07/23	1	27.70	0	0.00	27.20	1	1,261	0.08%
2020/07/22	0	0.00	5	27.80	27.35	-5	1,288	-0.39%
2020/07/21	7	27.08	0	0.00	27.15	7	1,292	0.54%
2020/07/15	3	27.53	0	0.00	27.00	3	1,305	0.23%
2020/07/14	5	27.70	0	0.00	27.65	5	1,311	0.38%
2020/07/13	15.4	28.50	5	28.45	28.40	10.4	1,303	0.80%
2020/07/10	2	28.30	0	0.00	28.25	2	1,299	0.15%
2020/07/09	3	30.88	3	29.92	29.30	0	1,280	0.00%
2020/07/08	1	30.60	3	30.45	30.70	-2	1,256	-0.16%
2020/07/07	6	31.82	59	30.76	30.75	-53	1,242	-4.26%
2020/07/06	8	32.26	27	32.25	32.45	-19	1,188	-1.60%
2020/07/03	14	29.46	14	29.60	30.00	0	1,105	0.00%
2020/07/02	7	27.89	12	28.38	28.50	-5	1,046	-0.48%
2020/07/01	4	28.14	9	27.81	27.55	-5	1,015	-0.49%
2020/06/30	14	27.37	5	27.14	27.50	9	982	0.92%
2020/06/29	6	26.20	2	26.28	26.30	4	953	0.42%
2020/06/24	39	27.41	10	27.41	27.15	29	940	3.08%
2020/06/23	5	25.97	9	26.17	27.10	-4	869	-0.46%
2020/06/22	36	27.64	2	27.13	26.25	34	853	3.98%
2020/06/19	17	26.09	3	26.25	27.35	14	826	1.69%
2020/06/16	0	0.00	2	24.55	24.60	-2	796	-0.25%
2020/06/12	0	0.00	1	23.20	23.40	-1	812	-0.12%
2020/06/11	2	24.68	1	23.75	23.75	1	815	0.12%
2020/06/09	5	25.23	0	0.00	25.05	5	856	0.58%
2020/06/05	1	25.65	0	0.00	25.60	1	859	0.12%
2020/06/04	1	24.50	2	24.93	25.00	-1	855	-0.12%
2020/06/03	1	24.40	0	0.00	24.40	1	857	0.12%
2020/06/02	1	24.35	0	0.00	24.10	1	856	0.12%
2020/05/18	0	0.00	1	24.55	24.20	-1	874	-0.11%
2020/05/15	3	24.70	14	24.85	24.60	-11	875	-1.26%
2020/05/14	4	25.85	8	26.08	25.20	-4	875	-0.46%
2020/05/13	2	25.70	2	25.88	25.95	0	878	0.00%
2020/05/12	15	26.34	9	26.44	26.10	6	890	0.67%
2020/05/11	3	25.87	13	25.95	26.05	-10	886	-1.13%
2020/05/08	1	25.50	2	25.50	25.30	-1	877	-0.11%
2020/05/07	4	25.55	0	0.00	25.50	4	874	0.46%
2020/05/06	7	25.15	1	25.05	25.05	6	883	0.68%
2020/05/05	1	26.10	0	0.00	25.50	1	905	0.11%
2020/05/04	2	25.40	5	25.47	25.70	-3	940	-0.32%
2020/04/30	11	25.95	26	26.00	26.00	-15	944	-1.59%
2020/04/29	0	0.00	5	25.92	26.05	-5	956	-0.52%
2020/04/28	41	25.88	6	25.53	25.10	35	945	3.70%
2020/04/27	1	22.85	8	23.50	24.75	-7	880	-0.80%
2020/04/24	11	22.88	1	22.55	22.50	10	854	1.17%
2020/04/23	3	22.75	1	23.00	23.00	2	847	0.24%
2020/04/17	1	22.20	5	22.33	22.40	-4	835	-0.48%
2020/04/15	5	22.00	0	0.00	22.20	5	842	0.59%
2020/04/14	0	0.00	3	22.00	21.95	-3	875	-0.34%
2020/04/13	4	20.78	4	21.16	21.30	0	874	0.00%
2020/04/09	3	21.50	0	0.00	20.70	3	869	0.34%
2020/04/08	1	20.20	2	20.70	20.70	-1	854	-0.12%
2020/04/01	1	17.90	0	0.00	18.05	1	863	0.12%
2020/03/23	5	16.85	0	0.00	16.70	5	834	0.60%
2020/03/19	10	16.40	5	17.20	16.40	5	816	0.61%
2020/03/13	0	0.00	11	19.80	20.20	-11	766	-1.44%
2020/03/12	3	21.85	0	0.00	21.90	3	736	0.41%
2020/03/09	1	23.50	0	0.00	23.50	1	728	0.14%
2020/03/06	2	25.35	0	0.00	25.35	2	719	0.28%
2020/02/27	4	26.36	0	0.00	25.70	4	716	0.56%
2020/02/25	1	26.45	4	26.85	26.85	-3	721	-0.42%
2020/02/24	3	27.18	1	27.25	27.15	2	720	0.28%
2020/02/17	0	0.00	1	27.80	27.35	-1	681	-0.15%
2020/02/13	9	27.56	7	28.30	27.20	2	683	0.29%
2020/02/12	0	0.00	1	27.70	27.90	-1	715	-0.14%
2020/02/10	0	28.20	0	0.00	26.15	0	681	0.00%
2020/02/07	1	26.30	0	0.00	26.30	1	679	0.15%
2020/02/06	14	27.04	12	26.72	27.10	2	671	0.30%
2020/02/05	12	26.02	7	26.00	25.70	5	650	0.77%
2020/02/04	6	23.37	6	23.33	24.80	0	619	0.00%
2020/02/03	1	22.65	34	22.80	22.55	-33	601	-5.48%
2020/01/31	1	25.50	0	0.00	24.45	1	584	0.17%
2020/01/30	1	26.10	0	0.00	26.10	1	619	0.16%
2020/01/20	5	29.02	0	0.00	28.95	5	623	0.80%
2020/01/16	1	29.50	0	0.00	29.25	1	639	0.16%
2020/01/13	1	28.65	0	0.00	29.50	1	646	0.15%
2020/01/10	19	29.19	1	29.30	29.05	18	639	2.82%
2020/01/09	17	30.16	0	0.00	30.10	17	630	2.70%
2020/01/08	11	30.46	3	30.30	30.15	8	629	1.27%
2020/01/07	0	0.00	2	33.48	33.45	-2	591	-0.34%
2020/01/06	0	0.00	2	34.23	33.85	-2	593	-0.34%
2020/01/03	2	34.90	0	0.00	34.60	2	619	0.32%
2020/01/02	3	35.28	1	35.35	35.10	2	635	0.31%
2019/12/31	5	35.00	0	0.00	35.00	5	636	0.79%
2019/12/26	0	0.00	1	34.20	34.10	-1	612	-0.16%
2019/12/19	2	34.85	0	0.00	34.80	2	706	0.28%
2019/12/13	5	34.00	0	0.00	33.65	5	717	0.70%
2019/12/05	2	35.00	2	35.20	34.85	0	811	0.00%
2019/11/22	1	35.00	0	0.00	34.50	1	1,002	0.10%
2019/11/21	0	0.00	2	34.10	33.95	-2	1,010	-0.20%
2019/11/20	0	0.00	1	33.70	33.70	-1	1,029	-0.10%
2019/11/19	0	0.00	1	33.70	33.70	-1	1,100	-0.09%
2019/11/18	13	33.90	0	0.00	33.75	13	1,137	1.14%
2019/11/15	1	33.80	0	0.00	33.80	1	1,182	0.08%
2019/11/14	11	33.98	0	0.00	33.80	11	1,184	0.93%
2019/11/13	0	0.00	1	34.25	33.80	-1	1,195	-0.08%
2019/11/12	2	33.73	1	33.85	33.95	1	1,205	0.08%
2019/11/11	5	33.95	0	0.00	33.95	5	1,215	0.41%
2019/11/08	1	38.00	0	0.00	37.70	1	1,210	0.08%
2019/11/07	0	0.00	2	37.78	38.20	-2	1,247	-0.16%
2019/11/06	0	0.00	1	38.05	37.60	-1	1,265	-0.08%
2019/11/05	1	38.10	0	0.00	38.20	1	1,274	0.08%
2019/11/04	1	38.05	2	38.10	38.05	-1	1,297	-0.08%
2019/10/29	4	40.69	8	40.29	39.95	-4	1,380	-0.29%
2019/10/25	2	38.90	5	38.40	38.70	-3	1,393	-0.22%
2019/10/09	0	0.00	1	37.20	37.60	-1	1,732	-0.06%
2019/10/08	2	38.78	30	39.25	38.65	-28	1,779	-1.57%
2019/10/07	1	39.80	1	40.10	39.70	0	1,820	0.00%
2019/10/03	1	40.00	0	0.00	40.00	1	1,977	0.05%
2019/10/02	0	0.00	1	40.75	40.40	-1	2,000	-0.05%
2019/09/27	2	40.45	0	0.00	40.30	2	2,091	0.10%
2019/09/26	4	41.64	3	40.85	40.85	1	2,187	0.05%
2019/09/24	5	42.17	7	42.69	42.10	-2	2,223	-0.09%
2019/09/23	0	0.00	2	40.70	40.90	-2	2,168	-0.09%
2019/09/18	0	0.00	4	40.63	40.85	-4	2,276	-0.18%
2019/09/17	0	0.00	2	40.70	40.35	-2	2,283	-0.09%
2019/09/16	0	0.00	2	40.23	40.15	-2	2,320	-0.09%
2019/09/12	1	40.65	0	0.00	40.55	1	2,335	0.04%
2019/09/11	1	40.45	2	40.50	40.55	-1	2,392	-0.04%
2019/09/09	6	40.66	5	40.71	40.50	1	2,400	0.04%
2019/09/04	0	0.00	5	43.27	43.35	-5	2,420	-0.21%
2019/09/03	5	43.31	3	43.63	43.20	2	2,445	0.08%
2019/09/02	2	42.53	1	42.65	42.60	1	2,489	0.04%
2019/08/30	1	43.15	3	43.00	42.50	-2	2,494	-0.08%
2019/08/29	0	0.00	1	43.00	42.85	-1	2,513	-0.04%
2019/08/23	3	44.05	0	0.00	43.70	3	2,566	0.12%
2019/08/22	11	45.01	31	44.85	44.60	-20	2,623	-0.76%
2019/08/21	1	42.90	1	43.30	44.50	0	2,624	0.00%
2019/08/20	0	0.00	1	41.90	43.30	-1	2,681	-0.04%
2019/08/16	1	41.70	1	41.40	41.55	0	2,947	0.00%
2019/08/15	1	41.40	1.2	41.71	41.95	-0.2	3,057	-0.01%
2019/08/14	1	41.20	5	41.78	41.20	-4	3,115	-0.13%
2019/08/13	2	41.10	1	41.10	40.80	1	3,129	0.03%
2019/08/12	5	42.90	21	43.10	42.85	-16	3,154	-0.51%
2019/08/08	2	43.65	0	0.00	44.45	2	3,240	0.06%
2019/08/07	2	43.90	1.8	44.03	44.10	0.2	3,281	0.01%
2019/08/01	0	0.00	1	46.10	46.15	-1	3,694	-0.03%
2019/07/31	0	0.00	1	45.15	45.85	-1	3,838	-0.03%
2019/07/30	3	45.38	1	45.55	45.35	2	3,850	0.05%
2019/07/29	4	48.01	1	48.00	48.00	3	3,846	0.08%
2019/07/25	7	49.23	5	49.49	48.85	2	3,917	0.05%
2019/07/24	7	48.95	14	48.60	49.00	-7	3,948	-0.18%
2019/07/23	1	49.00	2	48.65	47.90	-1	3,961	-0.03%
2019/07/22	4	47.63	7	47.94	48.00	-3	4,011	-0.07%
2019/07/18	3	46.93	8	46.88	46.65	-5	4,267	-0.12%
2019/07/17	3	46.93	4	47.04	46.90	-1	4,299	-0.02%
2019/07/16	5	47.97	1	47.85	47.70	4	4,309	0.09%
2019/07/15	7	48.31	7	48.29	48.65	0	4,356	0.00%
2019/07/12	9	48.54	2	48.58	48.00	7	4,391	0.16%
2019/07/11	3	47.75	7	47.78	47.85	-4	4,432	-0.09%
2019/07/10	19	47.04	26	47.00	48.30	-7	4,506	-0.16%
2019/07/09	17	46.38	32	46.41	45.90	-15	4,599	-0.33%
2019/07/08	4	45.44	0	0.00	45.10	4	4,576	0.09%
2019/07/05	13	46.09	7	45.83	45.45	6	4,608	0.13%
2019/07/04	3	44.82	1	44.85	44.70	2	4,596	0.04%
2019/07/03	32	46.33	14	46.34	45.80	18	4,716	0.38%
2019/07/02	2	44.90	5	45.10	45.25	-3	4,689	-0.06%
2019/07/01	2	45.05	11	45.09	45.00	-9	4,738	-0.19%
2019/06/28	0	0.00	2	44.38	44.30	-2	4,799	-0.04%
2019/06/27	9	44.66	19	44.55	44.40	-10	4,872	-0.21%
2019/06/26	4	45.03	4	45.05	44.80	0	4,944	0.00%
2019/06/25	17	45.01	3	45.32	44.70	14	5,071	0.28%
2019/06/24	5	43.90	1	43.65	44.10	4	5,084	0.08%
2019/06/21	6	44.61	3	44.32	43.80	3	5,157	0.06%
2019/06/20	4	44.69	3	44.42	44.40	1	5,284	0.02%
2019/06/19	3	44.43	19	44.41	44.35	-16	5,425	-0.29%
2019/06/17	17	43.98	0	0.00	43.55	17	5,885	0.29%
2019/06/14	1	44.25	0	0.00	43.90	1	5,952	0.02%
2019/06/13	6	45.23	9	44.90	44.00	-3	6,020	-0.05%
2019/06/12	2	44.15	2	44.20	44.15	0	6,007	0.00%
2019/06/11	3	44.43	0	0.00	43.85	3	6,175	0.05%
2019/06/10	0	0.00	3	43.47	44.55	-3	6,243	-0.05%
2019/06/06	0	0.00	1	41.95	42.00	-1	6,246	-0.02%
2019/06/05	3	42.87	3	43.20	42.00	0	6,525	0.00%
2019/06/03	9	42.92	3	42.80	42.65	6	6,543	0.09%
2019/05/31	20	44.31	25	44.00	43.80	-5	6,553	-0.08%
2019/05/30	1	43.55	20	43.57	43.90	-19	6,556	-0.29%
2019/05/29	10	43.55	7	43.74	43.75	3	6,527	0.05%
2019/05/28	1	43.35	3	42.45	43.65	-2	6,478	-0.03%
2019/05/27	5	42.37	8	42.45	42.50	-3	6,514	-0.05%
2019/05/24	51	43.51	21	43.65	43.15	30	6,494	0.46%
2019/05/23	3	42.10	2	42.20	42.80	1	6,342	0.02%
2019/05/22	4	41.93	6	41.77	42.80	-2	6,384	-0.03%
2019/05/21	7	39.39	5	39.90	40.40	2	6,335	0.03%
2019/05/20	7	41.04	8	41.28	40.65	-1	6,327	-0.02%
2019/05/17	6	41.69	7	41.21	41.70	-1	6,326	-0.02%
2019/05/16	13	44.09	3	43.42	41.85	10	6,289	0.16%
2019/05/15	2	43.00	2	42.88	43.05	0	6,188	0.00%
2019/05/14	14	41.73	22	42.07	43.10	-8	6,164	-0.13%
2019/05/13	11	41.62	10	41.30	41.95	1	6,171	0.02%
2019/05/10	26	41.76	36	41.76	40.95	-10	6,127	-0.16%
2019/05/09	19	44.03	26	43.66	42.95	-7	6,003	-0.12%
2019/05/08	37	48.28	18	46.83	46.70	19	5,929	0.32%
2019/05/07	6	49.88	5	49.74	49.90	1	5,910	0.02%
2019/05/06	4	49.50	15	49.35	48.80	-11	6,017	-0.18%
2019/05/03	2	52.10	14	51.61	51.40	-12	5,969	-0.20%
2019/05/02	3	49.97	6	50.03	51.40	-3	5,922	-0.05%
2019/04/30	13	48.10	2	48.40	49.90	11	5,876	0.19%
2019/04/29	20	51.02	21	49.68	48.80	-1	5,769	-0.02%
2019/04/26	22	51.65	39	52.02	51.20	-17	5,705	-0.30%
2019/04/25	41	52.63	10	53.39	52.10	31	5,611	0.55%
2019/04/24	29	53.22	38	52.91	53.90	-9	5,500	-0.16%
2019/04/23	8	50.09	2	50.85	49.80	6	5,336	0.11%
2019/04/22	7	50.81	0	0.00	51.20	7	5,295	0.13%
2019/04/19	11	52.73	4	53.00	51.90	7	5,292	0.13%
2019/04/18	23	51.84	11	52.04	52.50	12	5,237	0.23%
2019/04/17	6	53.18	45	53.77	52.70	-39	5,232	-0.75%
2019/04/16	36	51.55	110	50.73	51.90	-74	5,191	-1.43%	大賣/
2019/04/15	62	50.43	54	50.19	50.10	8	5,104	0.16%
2019/04/12	23	48.21	33	48.18	48.40	-10	4,984	-0.20%
2019/04/11	33	47.22	5	47.31	47.65	28	5,022	0.56%
2019/04/10	32	46.34	2	46.40	46.80	30	5,012	0.60%
2019/04/09	14	46.71	5	46.66	46.00	9	4,977	0.18%
2019/04/08	27	49.79	8	49.78	48.80	19	4,826	0.39%
2019/04/03	8	50.18	4	50.55	50.30	4	4,758	0.08%
2019/04/02	5	51.36	2	51.30	51.20	3	4,706	0.06%
2019/04/01	8	51.15	23	51.62	51.30	-15	4,630	-0.32%
2019/03/29	42	50.95	8	51.26	50.00	34	4,545	0.75%
2019/03/28	33	52.27	49	53.30	50.30	-16	4,454	-0.36%
2019/03/27	25	50.73	25	50.40	50.50	0	4,290	0.00%
2019/03/26	10	49.86	44	49.74	49.50	-34	4,217	-0.81%
2019/03/25	55	49.73	16	49.66	50.20	39	4,138	0.94%
2019/03/22	28	49.08	12	48.00	48.30	16	3,984	0.40%
2019/03/21	34	48.97	34	49.37	49.00	0	3,879	0.00%
2019/03/20	7	46.95	27	46.65	48.30	-20	3,626	-0.55%
2019/03/19	5	44.00	10	44.32	43.95	-5	3,441	-0.15%
2019/03/18	6	43.29	12	43.08	43.60	-6	3,400	-0.18%
2019/03/15	10	41.40	11	41.34	42.00	-1	3,361	-0.03%
2019/03/14	22	42.19	20	42.45	40.90	2	3,312	0.06%
2019/03/13	11	39.96	19	40.00	41.00	-8	3,114	-0.26%
2019/03/12	2	39.25	11	40.00	39.00	-9	3,012	-0.30%
2019/03/11	43	40.04	44	40.20	39.60	-1	2,928	-0.03%
2019/03/08	5	36.98	8	38.38	38.50	-3	2,634	-0.11%
2019/03/07	2	37.43	2	38.00	37.35	0	2,581	0.00%
2019/03/06	9	38.11	5	37.67	37.55	4	2,551	0.16%
2019/03/05	5	38.05	13	37.92	37.90	-8	2,509	-0.32%
2019/03/04	1	37.20	1	37.40	37.20	0	2,451	0.00%
2019/02/27	2	36.55	12	36.63	36.95	-10	2,430	-0.41%
2019/02/26	11	38.67	1	39.40	37.25	10	2,397	0.42%
2019/02/25	10	38.25	1	38.50	38.50	9	2,286	0.39%
2019/02/22	2	36.93	4	37.46	37.50	-2	2,208	-0.09%
2019/02/21	13	38.64	16	38.19	37.05	-3	2,154	-0.14%
2019/02/20	8	37.46	6	37.10	37.10	2	1,988	0.10%
2019/02/19	2	36.50	5	37.30	36.30	-3	1,911	-0.16%
2019/02/18	9	35.31	0	0.00	36.30	9	1,843	0.49%
2019/02/15	5	35.53	0	0.00	35.50	5	1,805	0.28%
2019/02/14	7	36.53	1	37.10	36.75	6	1,770	0.34%
2019/02/13	6	36.25	6	36.57	36.25	0	1,741	0.00%
2019/02/12	3	37.57	4	38.36	37.30	-1	1,702	-0.06%
2019/02/11	7	37.45	2	37.75	37.75	5	1,629	0.31%
2019/01/30	2	37.08	1	37.00	37.40	1	1,579	0.06%
2019/01/29	9	37.07	22	37.03	37.30	-13	1,529	-0.85%
2019/01/28	11	36.80	9	37.01	37.05	2	1,417	0.14%
2019/01/25	13	34.13	18	33.86	33.70	-5	1,267	-0.39%
2019/01/24	3	31.53	0	0.00	31.70	3	1,109	0.27%
2019/01/23	2	31.23	0	0.00	31.50	2	1,091	0.18%
2019/01/17	23	31.22	17	31.30	30.80	6	1,038	0.58%
2019/01/16	7	31.75	2	31.70	31.60	5	1,022	0.49%
2019/01/15	20	31.96	1	31.85	31.60	19	1,008	1.88%
2019/01/11	0	0.00	2	32.43	31.95	-2	963	-0.21%
2019/01/10	1	31.00	1	31.00	31.80	0	918	0.00%
2019/01/09	6	31.39	3	31.85	30.85	3	890	0.34%
2019/01/08	2	31.65	5	32.82	31.40	-3	819	-0.37%
2019/01/07	14	31.58	17	31.51	31.30	-3	738	-0.41%
2019/01/04	10	31.32	1	30.90	31.30	9	686	1.31%
2019/01/03	8	31.51	9	31.21	30.30	-1	638	-0.16%
2019/01/02	0	0.00	1	29.80	30.45	-1	542	-0.18%
2018/12/19	0	0.00	1	28.70	28.60	-1	401	-0.25%
2018/12/18	2	29.15	1	28.85	28.75	1	395	0.25%
2018/12/14	1	29.80	0	0.00	30.05	1	371	0.27%
2018/12/13	1	29.40	1	29.45	29.20	0	309	0.00%
2018/12/12	5	29.33	3	29.45	29.30	2	300	0.67%
2018/12/10	5	28.90	6	28.13	27.60	-1	179	-0.56%
2018/12/07	1	26.10	0	0.00	28.80	1	121	0.83%
2018/12/05	1	26.10	19	25.93	26.10	-18	96	-18.69%
2018/12/04	1	25.60	0	0.00	25.85	1	98	1.02%
2018/12/03	6	25.76	0	0.00	25.85	6	123	4.86%
2018/11/13	0	0.00	1	25.20	25.20	-1	136	-0.74%
2018/11/07	0	25.20	0	0.00	25.20	0	138	0.01%
2018/10/11	0	0.00	2	25.70	25.70	-2	141	-1.41%
2018/09/18	15	26.49	0	0.00	26.30	15	162	9.22%
2018/07/02	0	0.00	2	28.50	27.80	-2	161	-1.24%
2018/05/10	0	0.00	1	26.80	26.75	-1	52	-1.92%
2018/05/09	1	26.05	0	0.00	26.40	1	51	1.94%
2018/04/11	0	0.00	5	27.25	27.15	-5	75	-6.64%
2018/04/09	0	0.00	3	27.45	27.45	-3	77	-3.86%
2018/03/31	0	0.00	1	27.55	27.55	-1	82	-1.21%
2018/03/13	0	0.00	1	28.80	29.00	-1	106	-0.94%
2018/02/07	0	0.00	1	27.70	27.90	-1	168	-0.59%
2018/01/25	6	30.40	0	0.00	30.25	6	187	3.20%