偉詮電 (2436)-凱基-台南券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
64.4
漲跌
▲1.0
漲幅
+1.58%
成交量
672張
產業
上市半導體類股
888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

偉詮電 (2436)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/06/07	0	0.00	4	64.00	64.40	-4	1,212	-0.33%
2024/06/04	0	0.00	9	65.54	65.30	-9	1,221	-0.74%
2024/06/03	11	66.72	1	66.40	66.50	10	1,220	0.82%
2024/05/31	1	65.40	0	0.00	64.00	1	1,168	0.09%
2024/05/29	7	66.59	10	66.50	65.70	-3	1,141	-0.26%
2024/05/28	5	64.74	4	64.73	64.60	1	1,013	0.10%
2024/05/27	6	63.50	0	0.00	63.40	6	983	0.61%
2024/05/22	1	61.70	3	61.70	61.60	-2	1,023	-0.20%
2024/05/21	2	60.60	0	0.00	60.60	2	1,041	0.19%
2024/05/15	8	60.10	1	60.00	60.10	7	1,198	0.58%
2024/05/14	1	60.60	0	0.00	60.50	1	1,254	0.08%
2024/05/10	2.1	60.19	0	0.00	60.20	2.1	1,274	0.16%
2024/05/09	0.9	61.60	0	0.00	60.90	0.9	1,280	0.07%
2024/05/08	0	0.00	1	61.90	61.90	-1	1,291	-0.08%
2024/05/06	0	0.00	1.8	61.60	61.60	-1.8	1,316	-0.14%
2024/05/02	1	61.70	0	0.00	61.50	1	1,337	0.07%
2024/04/25	2	61.70	1	61.90	61.70	1	1,397	0.07%
2024/04/23	0	0.00	1	59.60	60.50	-1	1,453	-0.07%
2024/04/22	2	59.95	1	60.00	59.20	1	1,489	0.07%
2024/04/19	1	61.40	0	0.00	60.60	1	1,519	0.07%
2024/04/17	0	0.00	4	62.38	62.60	-4	1,541	-0.26%
2024/04/16	2	58.10	0	0.00	58.50	2	1,517	0.13%
2024/04/15	1	61.00	1	62.20	61.00	0	1,506	0.00%
2024/04/11	1	63.00	3	62.50	62.80	-2	1,610	-0.12%
2024/04/10	1	63.80	0	0.00	63.60	1	1,640	0.06%
2024/04/08	1.2	62.62	0	0.00	62.10	1.2	1,689	0.07%
2024/04/01	0	0.00	1	63.50	63.50	-1	2,224	-0.04%
2024/03/29	1	62.70	1	63.40	62.70	0	2,255	0.00%
2024/03/28	1	63.00	0	0.00	63.00	1	2,284	0.04%
2024/03/27	1	63.90	0	0.00	63.90	1	2,333	0.04%
2024/03/25	1	64.60	0	0.00	64.50	1	2,378	0.04%
2024/03/19	0	0.00	1	63.40	63.10	-1	2,503	-0.04%
2024/03/18	2	62.80	0	0.00	63.30	2	2,524	0.08%
2024/03/14	0	0.00	11	64.04	64.00	-11	2,609	-0.42%
2024/03/12	0	0.00	1	65.10	65.20	-1	2,699	-0.04%
2024/03/11	0	64.30	2	64.05	64.20	-2	2,749	-0.07%
2024/03/08	2	63.50	0	0.00	63.30	2	2,810	0.07%
2024/03/07	5	64.88	1	65.90	64.40	4	2,890	0.14%
2024/03/06	1	65.40	1	65.20	65.20	0	2,937	0.00%
2024/03/05	19	66.63	1	66.60	66.60	18	3,005	0.60%
2024/03/04	2	67.80	1	67.20	67.20	1	3,194	0.03%
2024/03/01	3	66.90	0	0.00	66.70	3	3,280	0.09%
2024/02/29	9	66.86	0.2	67.30	67.00	8.8	3,415	0.26%
2024/02/26	0	0.00	10	69.85	69.90	-10	3,769	-0.27%
2024/02/23	0.3	70.40	1	70.40	69.40	-0.7	4,189	-0.02%
2024/02/22	0	0.00	7	71.13	70.70	-7	4,317	-0.16%
2024/02/21	3	70.20	4	70.60	70.80	-1	4,392	-0.02%
2024/02/20	1	70.60	0	0.00	69.20	1	4,432	0.02%
2024/02/19	1	69.40	1	69.30	69.70	0	4,451	0.00%
2024/02/16	0	0.00	3	69.33	69.80	-3	4,564	-0.07%
2024/02/15	0	0.00	3	68.00	68.40	-3	4,568	-0.07%
2024/02/05	1	64.10	0.2	64.00	64.40	0.8	4,543	0.02%
2024/02/02	0	65.20	0	0.00	65.00	0	4,569	0.00%
2024/02/01	1	65.10	0.3	65.50	65.10	0.7	4,592	0.02%
2024/01/26	2	66.30	0	0.00	66.20	2	4,619	0.04%
2024/01/22	0.1	67.40	0	0.00	67.60	0.1	4,752	0.00%
2024/01/18	5	66.20	0	0.00	66.10	5	4,869	0.10%
2024/01/17	3	67.80	2	68.55	67.20	1	4,972	0.02%
2024/01/16	7	67.64	3	67.80	67.40	4	4,991	0.08%
2024/01/15	0	0.00	2	68.90	69.00	-2	4,988	-0.04%
2024/01/12	3	66.67	13	66.43	66.20	-10	5,003	-0.20%
2024/01/11	2	67.50	20	67.45	67.30	-18	5,072	-0.35%
2024/01/10	3	67.53	1	67.50	67.50	2	5,183	0.04%
2024/01/09	2	68.10	6	68.40	68.00	-4	5,309	-0.08%
2024/01/08	7.3	70.40	1	69.70	68.70	6.3	5,318	0.12%
2024/01/05	1	72.30	3	72.07	71.80	-2	5,261	-0.04%
2024/01/04	2	71.25	1	70.70	70.80	1	5,238	0.02%
2024/01/03	2	72.35	0	0.00	71.80	2	5,276	0.04%
2024/01/02	2	73.10	0	0.00	72.50	2	5,270	0.04%
2023/12/29	5.1	72.31	6	72.42	73.60	-0.9	5,277	-0.02%
2023/12/28	30.1	75.05	29	75.67	74.00	1.1	5,218	0.02%
2023/12/27	3	72.30	13	72.71	72.90	-10	5,007	-0.20%
2023/12/26	3	70.47	1	69.90	69.90	2	4,906	0.04%
2023/12/25	0	0.00	1	69.80	69.30	-1	4,889	-0.02%
2023/12/19	1	67.30	0	0.00	67.30	1	4,885	0.02%
2023/12/18	1	68.60	26	67.83	68.10	-25	4,947	-0.51%
2023/12/15	2	69.15	16	70.19	68.10	-14	5,014	-0.28%
2023/12/14	4	71.35	0.1	70.30	69.80	3.9	5,132	0.08%
2023/12/13	1	70.70	33	71.28	70.90	-32	5,213	-0.61%
2023/12/12	0	0.00	1	72.60	70.70	-1	5,323	-0.02%
2023/12/11	1	71.80	10	72.10	71.70	-9	5,428	-0.17%
2023/12/08	0	0.00	1	71.40	71.20	-1	5,602	-0.02%
2023/12/07	17.1	73.18	0	0.00	71.50	17.1	5,729	0.30%
2023/12/06	26	74.02	0	0.00	73.90	26	5,891	0.44%
2023/12/05	2	75.25	49	75.46	74.60	-47	6,196	-0.76%
2023/12/04	1	78.50	1	78.60	76.10	0	6,641	0.00%
2023/12/01	5	78.44	0	0.00	78.10	5	6,899	0.07%
2023/11/30	1	77.90	2	78.10	79.00	-1	7,929	-0.01%
2023/11/29	41	77.90	6	77.88	78.80	35	8,492	0.41%
2023/11/28	7	77.44	11	77.36	77.70	-4	8,565	-0.05%
2023/11/27	7	77.43	4.2	77.70	76.10	2.8	9,162	0.03%
2023/11/24	11	76.51	11	76.95	76.50	0	9,954	0.00%
2023/11/22	18	75.94	14.1	75.71	76.30	3.9	9,991	0.04%
2023/11/21	2	71.85	1	72.90	72.80	1	9,588	0.01%
2023/11/20	0.1	71.20	1	71.70	71.20	-0.9	9,539	-0.01%
2023/11/17	0	0.00	34	69.90	69.80	-34	9,458	-0.36%
2023/11/16	7	68.43	6.2	68.36	68.10	0.8	9,374	0.01%
2023/11/15	31	69.71	2	70.45	69.00	29	9,323	0.31%
2023/11/14	0	0.00	2	67.20	67.60	-2	9,220	-0.02%
2023/11/13	0	0.00	6	65.65	65.70	-6	9,197	-0.07%
2023/11/10	8	63.85	0	0.00	63.60	8	9,175	0.09%
2023/11/08	2	66.90	1	66.50	66.60	1	9,127	0.01%
2023/11/03	3	67.10	5	66.90	67.00	-2	9,117	-0.02%
2023/11/02	0	0.00	4	67.90	67.90	-4	9,101	-0.04%
2023/11/01	0	0.00	1	65.10	66.00	-1	9,080	-0.01%
2023/10/31	17	64.88	1	65.70	64.30	16	9,053	0.18%
2023/10/30	4	67.85	2	68.60	67.60	2	9,035	0.02%
2023/10/27	3	67.67	6	69.00	67.60	-3	9,029	-0.03%
2023/10/26	11	68.14	13	69.34	67.50	-2	9,032	-0.02%
2023/10/25	4	71.73	6	72.10	70.60	-2	8,956	-0.02%
2023/10/24	1	68.90	2	68.90	69.10	-1	8,891	-0.01%
2023/10/20	1	68.50	1	69.90	70.40	0	8,905	0.00%
2023/10/19	6	70.45	11	70.70	70.90	-5	8,926	-0.06%
2023/10/18	6	70.48	1	68.50	68.30	5	8,906	0.06%
2023/10/17	0	0.00	6	72.00	71.50	-6	9,037	-0.07%
2023/10/16	2	68.20	2	69.10	68.80	0	8,961	0.00%
2023/10/13	3	70.30	2	70.20	70.10	1	9,006	0.01%
2023/10/12	0	0.00	1	71.00	71.30	-1	9,074	-0.01%
2023/10/11	9	72.46	11	70.93	70.30	-2	9,357	-0.02%
2023/10/04	0	0.00	2	70.20	70.90	-2	9,520	-0.02%
2023/10/03	5	71.12	14	71.18	71.00	-9	9,788	-0.09%
2023/10/02	4	69.03	3	69.27	69.00	1	9,922	0.01%
2023/09/28	1	68.00	1	67.50	67.50	0	10,034	0.00%
2023/09/27	1	67.50	18	67.70	67.70	-17	10,038	-0.17%
2023/09/26	22	67.90	13	67.14	67.00	9	10,025	0.09%
2023/09/25	5	68.62	0	0.00	68.30	5	10,000	0.05%
2023/09/22	1	68.70	1	68.80	68.90	0	9,970	0.00%
2023/09/21	5	69.06	5	70.50	68.80	0	9,933	0.00%
2023/09/20	10	71.29	0	0.00	70.80	10	9,851	0.10%
2023/09/19	26	72.29	20	72.15	72.20	6	9,768	0.06%
2023/09/18	14	75.02	4	75.25	73.70	10	9,610	0.10%
2023/09/15	2	73.70	5	74.50	74.00	-3	9,477	-0.03%
2023/09/14	20	74.67	17	74.72	74.50	3	9,366	0.03%
2023/09/13	1	73.60	2	71.90	72.90	-1	9,235	-0.01%
2023/09/12	5	73.96	7	74.01	74.10	-2	9,061	-0.02%
2023/09/11	10	74.54	4	74.20	74.20	6	8,927	0.07%
2023/09/08	13.5	75.08	21	75.04	75.10	-7.5	8,819	-0.09%
2023/09/07	35.2	75.80	28	76.07	73.30	7.2	8,555	0.08%
2023/09/06	15	75.64	12	75.95	75.00	3	8,229	0.04%
2023/09/05	58	78.80	47	77.79	77.50	11	7,950	0.14%
2023/09/04	35	74.83	42	74.99	78.60	-7	6,954	-0.10%
2023/09/01	13	71.77	12	72.63	71.50	1	6,310	0.02%
2023/08/31	19	72.70	21	72.09	71.50	-2	6,069	-0.03%
2023/08/30	53	70.64	91.1	70.85	73.30	-38.1	5,483	-0.69%
2023/08/29	37	64.75	55	64.47	66.70	-18	4,563	-0.39%
2023/08/28	16	60.57	19	61.30	60.70	-3	4,187	-0.07%
2023/08/25	4	58.85	0	0.00	58.20	4	4,127	0.10%
2023/08/24	3	61.00	2	62.35	60.40	1	4,107	0.02%
2023/08/23	1	59.40	2	59.50	60.00	-1	4,019	-0.02%
2023/08/18	0	0.00	1	59.50	59.90	-1	3,989	-0.03%
2023/08/17	1	59.10	1	59.40	59.30	0	3,969	0.00%
2023/08/16	0	0.00	1	57.80	57.80	-1	3,952	-0.03%
2023/08/15	0	0.00	1	56.80	56.90	-1	3,950	-0.03%
2023/08/07	0	0.00	1	57.20	58.70	-1	3,896	-0.03%
2023/08/04	0	0.00	3	57.70	57.80	-3	3,882	-0.08%
2023/08/02	2	59.30	6	58.12	58.00	-4	3,881	-0.10%
2023/08/01	5	61.30	1	60.10	60.50	4	3,824	0.10%
2023/07/31	7	61.49	10	60.30	60.20	-3	3,801	-0.08%
2023/07/28	2	61.10	3	61.30	61.70	-1	3,744	-0.03%
2023/07/27	8	60.81	4	61.68	61.20	4	3,716	0.11%
2023/07/26	4	61.70	1	62.50	60.00	3	3,657	0.08%
2023/07/25	1	60.60	1	61.20	60.70	0	3,584	0.00%
2023/07/24	1	60.00	5	60.00	60.00	-4	3,557	-0.11%
2023/07/21	4	61.38	7	61.73	61.90	-3	3,493	-0.09%
2023/07/20	16	64.49	26	64.55	63.10	-10	3,444	-0.29%
2023/07/19	1	61.10	4	61.10	60.60	-3	3,183	-0.09%
2023/07/18	3	60.50	5	59.72	60.10	-2	3,141	-0.06%
2023/07/17	23	60.74	34	61.36	60.50	-11	3,086	-0.36%
2023/07/14	25	63.05	24	63.31	62.80	1	3,007	0.03%
2023/07/13	4	59.05	19	58.76	60.30	-15	2,708	-0.55%
2023/07/12	3	58.80	12	59.13	58.00	-9	2,596	-0.35%
2023/07/11	8	57.36	4	58.88	58.30	4	2,528	0.16%
2023/07/10	8	60.55	18	61.09	58.10	-10	2,452	-0.41%
2023/07/07	23	56.70	13	57.55	57.90	10	2,163	0.46%
2023/07/06	5	56.58	7	56.27	55.20	-2	1,956	-0.10%
2023/07/05	46	54.17	50	53.82	53.70	-4	1,856	-0.22%
2023/07/04	0	0.00	3	53.27	53.30	-3	2,023	-0.15%
2023/07/03	3	53.03	0	0.00	52.90	3	2,273	0.13%
2023/06/29	1	51.90	0	0.00	52.10	1	2,275	0.04%
2023/06/27	2	51.95	0	0.00	51.70	2	2,285	0.09%
2023/06/26	1	52.20	0	0.00	52.10	1	2,294	0.04%
2023/06/21	2	53.20	0	0.00	53.00	2	2,318	0.09%
2023/06/20	0	0.00	1	54.80	54.10	-1	2,318	-0.04%
2023/06/19	1	56.10	20	55.00	55.00	-19	2,347	-0.81%
2023/06/16	4	55.75	2	55.60	55.20	2	2,329	0.09%
2023/06/15	0	0.00	5	56.62	56.70	-5	2,290	-0.22%
2023/06/14	8	56.38	22	56.18	55.70	-14	2,262	-0.62%
2023/06/13	10	59.92	1	59.70	58.90	9	2,143	0.42%
2023/06/12	14	58.70	7	59.19	60.50	7	2,067	0.34%
2023/06/09	2	56.50	6.1	56.76	58.00	-4.1	1,891	-0.21%
2023/06/08	9	56.36	11	55.87	55.50	-2	1,823	-0.11%
2023/06/07	3	53.50	1	53.70	54.10	2	1,748	0.11%
2023/06/06	15	53.25	4	53.05	53.00	11	1,798	0.61%
2023/06/05	12	54.88	6.1	55.45	54.80	5.9	1,781	0.33%
2023/06/02	0	0.00	8	52.75	53.20	-8	1,682	-0.48%
2023/06/01	1	51.80	4	51.80	52.30	-3	1,679	-0.18%
2023/05/31	0	0.00	2	52.60	52.20	-2	1,728	-0.12%
2023/05/30	5	51.74	0	0.00	51.90	5	1,778	0.28%
2023/05/29	0	0.00	2	50.70	51.60	-2	1,787	-0.11%
2023/05/26	8	50.35	0	0.00	49.70	8	1,810	0.44%
2023/05/25	2	50.40	2	50.00	50.10	0	1,852	0.00%
2023/05/24	3	50.40	0	0.00	50.60	3	1,903	0.16%
2023/05/23	1	50.10	2.6	50.08	50.10	-1.6	1,930	-0.08%
2023/05/22	1	49.45	2	49.35	49.55	-1	1,948	-0.05%
2023/05/19	4	48.85	10	49.15	48.85	-6	1,964	-0.31%
2023/05/18	0	0.00	1	48.45	48.55	-1	1,966	-0.05%
2023/05/17	2.1	48.08	5	47.71	48.25	-2.9	1,968	-0.15%
2023/05/16	3	46.98	2	47.15	47.10	1	1,991	0.05%
2023/05/12	1	46.50	0	0.00	46.80	1	2,020	0.05%
2023/05/08	1	48.40	0	0.00	47.65	1	2,147	0.05%
2023/05/04	0	0.00	3	48.20	48.25	-3	2,455	-0.12%
2023/05/03	2	47.95	0	0.00	48.05	2	2,480	0.08%
2023/04/28	0	0.00	2	47.90	47.80	-2	2,613	-0.08%
2023/04/27	3	46.75	0	0.00	47.10	3	2,613	0.11%
2023/04/26	0	0.00	1	47.20	47.35	-1	2,619	-0.04%
2023/04/25	10	48.62	5	48.46	46.90	5	2,640	0.19%
2023/04/24	3	49.10	0	0.00	48.95	3	2,679	0.11%
2023/04/21	2	50.03	5	50.16	49.40	-3	2,741	-0.11%
2023/04/20	2	50.90	1	51.00	50.60	1	2,728	0.04%
2023/04/19	5	52.02	2	53.00	52.00	3	2,717	0.11%
2023/04/18	1	53.30	1	53.60	52.50	0	2,711	0.00%
2023/04/17	2	52.40	1	52.90	53.40	1	2,704	0.04%
2023/04/14	2	53.20	5	53.00	52.90	-3	2,691	-0.11%
2023/04/13	3.1	53.17	3	53.20	52.70	0.1	2,680	0.00%
2023/04/12	1	54.30	0	54.00	54.30	1	2,656	0.04%
2023/04/11	2	53.75	6	53.88	53.90	-4	2,632	-0.15%
2023/04/10	3	53.33	5	52.94	53.50	-2	2,595	-0.08%
2023/04/07	12	54.25	0	0.00	53.70	12	2,553	0.47%
2023/04/06	15	54.80	15.1	54.68	55.50	-0.1	2,363	0.00%
2023/03/31	2	51.10	1	51.30	51.10	1	2,106	0.05%
2023/03/28	4	50.53	1	51.40	50.30	3	2,092	0.14%
2023/03/27	1	51.70	0	0.00	51.50	1	2,086	0.05%
2023/03/24	2	52.40	4	52.65	52.80	-2	2,077	-0.10%
2023/03/23	1	51.10	2	51.25	51.60	-1	2,039	-0.05%
2023/03/22	5	51.72	2	52.10	51.40	3	2,023	0.15%
2023/03/21	1	50.70	2	51.50	51.30	-1	1,974	-0.05%
2023/03/20	0	0.00	2	50.65	51.00	-2	1,963	-0.10%
2023/03/17	3	50.50	0.1	50.01	50.20	2.9	1,968	0.15%
2023/03/16	6	51.02	0	0.00	49.95	6	1,972	0.30%
2023/03/15	0.1	51.00	2	51.35	50.80	-1.9	1,982	-0.10%
2023/03/13	1	48.50	0.2	49.70	49.60	0.9	2,048	0.04%
2023/03/10	6	50.14	1	50.00	49.95	5	2,116	0.24%
2023/03/09	0	0.00	5.1	52.72	51.90	-5.1	2,129	-0.24%
2023/03/08	5	51.34	0	0.00	51.40	5	2,075	0.24%
2023/03/06	2	52.10	0	0.00	51.50	2	2,072	0.10%
2023/03/03	2	52.30	3	52.47	51.80	-1	2,096	-0.05%
2023/03/02	6	51.75	5	52.18	52.20	1	2,103	0.05%
2023/03/01	0.1	50.99	0	0.00	50.90	0.1	2,040	0.00%
2023/02/24	4	49.93	6	50.88	50.60	-2	2,031	-0.10%
2023/02/23	2	51.10	5	51.20	50.90	-3	2,000	-0.15%
2023/02/22	2.1	49.92	4	50.98	51.10	-1.9	1,986	-0.10%
2023/02/21	5	50.80	6	50.78	50.80	-1	1,965	-0.05%
2023/02/20	0	0.00	1	49.80	50.00	-1	1,978	-0.05%
2023/02/17	0	0.00	2	49.53	49.55	-2	1,987	-0.10%
2023/02/16	1	49.00	2	48.98	49.00	-1	2,003	-0.05%
2023/02/15	1	47.75	0	0.00	47.85	1	2,055	0.05%
2023/02/14	5	48.67	3	49.00	47.90	2	2,081	0.10%
2023/02/13	5	48.00	0	0.00	47.80	5	2,087	0.24%
2023/02/10	1	47.35	6	47.53	47.25	-5	2,172	-0.23%
2023/02/09	2	48.68	1	48.95	48.50	1	2,246	0.04%
2023/02/08	1	49.20	2	49.30	49.35	-1	2,289	-0.04%
2023/02/07	2	48.20	7	48.24	49.05	-5	2,401	-0.21%
2023/02/06	11	49.61	3	49.52	49.05	8	2,405	0.33%
2023/02/03	18	50.81	14	51.21	50.90	4	2,381	0.17%
2023/02/02	1	48.75	5	49.19	49.35	-4	2,248	-0.18%
2023/02/01	5	48.30	0	0.00	48.30	5	2,614	0.19%
2023/01/31	4	47.94	0	0.00	47.75	4	2,694	0.15%
2023/01/30	3	46.83	13	47.60	48.35	-10	2,627	-0.38%
2023/01/17	2	45.55	0	0.00	45.50	2	2,574	0.08%
2023/01/16	1	46.00	2	46.05	46.00	-1	2,579	-0.04%
2023/01/13	7	46.34	1	46.40	46.35	6	2,578	0.23%
2023/01/12	6	45.94	5	45.67	45.80	1	2,556	0.04%
2023/01/11	4	46.39	4	46.20	46.35	0	2,495	0.00%
2023/01/10	0	0.00	2	44.05	43.85	-2	2,436	-0.08%
2023/01/09	2	43.60	0	0.00	44.05	2	2,454	0.08%
2023/01/06	0	0.00	2	43.38	43.55	-2	2,471	-0.08%
2023/01/04	0	0.00	1	42.60	42.55	-1	2,493	-0.04%
2022/12/28	3	41.78	0	0.00	41.40	3	2,532	0.12%
2022/12/23	1	41.90	2	41.93	42.00	-1	2,564	-0.04%
2022/12/21	0.1	41.90	0	0.00	41.30	0.1	2,598	0.00%
2022/12/20	5	42.60	4	41.70	41.45	1	2,617	0.04%
2022/12/19	11	43.23	2	43.75	43.00	9	2,642	0.34%
2022/12/14	0	0.00	2	44.93	45.05	-2	2,672	-0.07%
2022/12/13	8	44.41	0	0.00	44.15	8	2,675	0.30%
2022/12/09	5	45.90	1	45.00	45.00	4	2,687	0.15%
2022/12/07	2	46.55	1	46.60	45.60	1	2,700	0.04%
2022/12/06	1	47.70	0	0.00	47.10	1	2,695	0.04%
2022/12/05	0	0.00	1	49.60	48.85	-1	2,677	-0.04%
2022/12/02	1	48.75	3	48.93	48.65	-2	2,632	-0.08%
2022/12/01	1	46.70	7.6	47.17	47.10	-6.6	2,565	-0.26%
2022/11/30	0	0.00	5	45.33	45.90	-5	2,559	-0.20%
2022/11/29	2	44.85	3	45.07	45.00	-1	2,586	-0.04%
2022/11/28	4	45.01	5	45.40	45.40	-1	2,592	-0.04%
2022/11/25	7	46.18	0	0.00	45.65	7	2,618	0.27%
2022/11/24	6	46.47	11	46.34	46.80	-5	2,609	-0.19%
2022/11/22	2	44.45	5.2	44.46	44.10	-3.2	2,592	-0.12%
2022/11/21	2	44.95	3	45.13	44.90	-1	2,697	-0.04%
2022/11/18	5.2	45.99	5	46.10	45.30	0.2	2,732	0.01%
2022/11/17	8	45.91	1	45.95	46.00	7	2,710	0.26%
2022/11/16	2	46.05	11	45.48	46.30	-9	2,692	-0.33%
2022/11/15	14	44.98	14	45.48	45.45	0	2,662	0.00%
2022/11/14	6	44.52	10	45.16	45.10	-4	2,648	-0.15%
2022/11/11	19	44.67	22	45.31	44.50	-3	2,649	-0.11%
2022/11/10	11	43.65	13	44.08	43.90	-2	2,603	-0.08%
2022/11/09	1	43.55	8	43.48	43.70	-7	2,598	-0.27%
2022/11/08	34	44.11	30	44.24	43.20	4	2,609	0.15%
2022/11/07	8	44.76	17	44.97	44.35	-9	2,593	-0.35%
2022/11/04	4	43.11	2	43.25	43.20	2	2,523	0.08%
2022/11/03	9	43.72	4	43.84	43.85	5	2,498	0.20%
2022/11/02	2	42.60	6	42.72	42.65	-4	2,393	-0.17%
2022/11/01	5	42.54	6	42.90	42.50	-1	2,407	-0.04%
2022/10/31	1	42.80	2	42.75	42.60	-1	2,367	-0.04%
2022/10/28	32	42.98	43	42.90	42.80	-11	2,269	-0.48%
2022/10/27	20	41.39	3	42.17	42.20	17	1,869	0.91%
2022/10/25	1	39.40	1	38.65	38.55	0	1,816	0.00%
2022/10/24	0	0.00	6	40.04	39.55	-6	1,846	-0.32%
2022/10/21	2	39.10	0	0.00	38.70	2	1,930	0.10%
2022/10/20	0	0.00	1	39.00	40.35	-1	1,930	-0.05%
2022/10/19	1	40.95	0	0.00	40.20	1	1,934	0.05%
2022/10/18	1	39.95	0	0.00	40.45	1	1,931	0.05%
2022/10/14	1	39.70	0	0.00	39.55	1	1,935	0.05%
2022/10/13	1	40.00	5	39.34	36.95	-4	1,943	-0.21%
2022/10/12	3	40.17	0	0.00	39.75	3	1,925	0.16%
2022/10/11	2	40.90	1	40.15	40.15	1	1,930	0.05%
2022/10/07	0	0.00	3	42.98	42.75	-3	1,935	-0.16%
2022/10/06	1	43.05	4	43.93	43.30	-3	1,949	-0.15%
2022/10/05	1	43.20	1	43.30	43.50	0	1,952	0.00%
2022/10/03	5	41.07	0	0.00	41.10	5	1,967	0.25%
2022/09/30	1	38.40	1.3	39.58	40.65	-0.3	2,016	-0.01%
2022/09/28	2	40.95	3	39.48	39.05	-1	2,063	-0.05%
2022/09/27	0	0.00	2	41.20	41.90	-2	2,087	-0.10%
2022/09/26	7	41.29	3	40.47	40.30	4	2,115	0.19%
2022/09/23	2	44.68	0	0.00	43.25	2	2,152	0.09%
2022/09/21	2	44.20	0	0.00	44.25	2	2,159	0.09%
2022/09/19	1	45.05	3	45.05	44.80	-2	2,184	-0.09%
2022/09/16	0	0.00	1	46.65	46.50	-1	2,206	-0.05%
2022/09/14	1	46.25	0	0.00	47.15	1	2,269	0.04%
2022/09/13	1	48.20	0	0.00	48.20	1	2,290	0.04%
2022/09/12	1	48.00	1	48.40	48.25	0	2,343	0.00%
2022/09/08	1	47.55	0	0.00	47.60	1	2,386	0.04%
2022/09/07	5	48.25	1	48.35	48.00	4	2,436	0.16%
2022/09/06	0	0.00	1	49.30	49.30	-1	2,433	-0.04%
2022/09/05	1	50.20	0	0.00	50.00	1	2,420	0.04%
2022/09/02	2	51.90	0	0.00	51.60	2	2,425	0.08%
2022/09/01	2	53.15	0	0.00	52.90	2	2,427	0.08%
2022/08/31	3	56.70	0	0.00	56.50	3	2,407	0.12%
2022/08/30	4	55.93	1	55.80	55.90	3	2,427	0.12%
2022/08/29	9	56.12	0	0.00	55.50	9	2,471	0.36%
2022/08/26	5	58.84	7	59.67	58.50	-2	2,460	-0.08%
2022/08/25	3	58.10	3	58.73	58.80	0	2,383	0.00%
2022/08/23	2	56.20	0	0.00	56.80	2	2,449	0.08%
2022/08/22	2	57.10	0	0.00	57.00	2	2,479	0.08%
2022/08/19	0	0.00	1	57.50	57.50	-1	2,481	-0.04%
2022/08/18	7	57.46	4	57.70	57.80	3	2,497	0.12%
2022/08/17	3	56.97	3	56.50	56.70	0	2,480	0.00%
2022/08/16	3	56.83	2	57.00	57.00	1	2,495	0.04%
2022/08/15	7	56.50	0	0.00	56.90	7	2,493	0.28%
2022/08/12	3	54.50	7	55.19	55.20	-4	2,460	-0.16%
2022/08/11	2	51.90	2	51.65	52.10	0	2,407	0.00%
2022/08/10	1	50.30	0	0.00	50.00	1	2,467	0.04%
2022/08/08	2	51.70	0	0.00	51.80	2	2,492	0.08%
2022/08/03	0	0.00	1	52.60	53.00	-1	2,509	-0.04%
2022/08/02	2	52.30	1	52.50	53.10	1	2,522	0.04%
2022/08/01	1	52.30	0	0.00	53.20	1	2,527	0.04%
2022/07/29	4	53.00	9	53.30	53.60	-5	2,605	-0.19%
2022/07/28	10	57.46	3	57.40	53.60	7	2,627	0.27%
2022/07/27	2	54.20	2	53.60	54.70	0	2,563	0.00%
2022/07/26	0	0.00	1	54.30	54.20	-1	2,573	-0.04%
2022/07/22	1	57.90	4	57.78	57.60	-3	2,632	-0.11%
2022/07/20	0	0.00	1	56.10	56.20	-1	2,764	-0.04%
2022/07/18	7	55.50	0	0.00	55.10	7	2,929	0.24%
2022/07/15	1	54.40	0	0.00	54.70	1	2,962	0.03%
2022/07/11	0	0.00	1	54.10	53.90	-1	2,948	-0.03%
2022/07/08	0	0.00	1	54.00	54.50	-1	2,960	-0.03%
2022/07/07	2	52.30	0	0.00	53.50	2	2,942	0.07%
2022/07/06	1	54.00	1	53.40	51.20	0	2,974	0.00%
2022/07/05	1	52.70	0	0.00	55.00	1	2,985	0.03%
2022/07/01	2	50.50	1	50.30	50.30	1	2,943	0.03%
2022/06/30	3	56.77	1	57.30	55.00	2	2,897	0.07%
2022/06/28	4	59.55	2	59.20	59.40	2	2,926	0.07%
2022/06/27	5	60.10	8	59.46	60.10	-3	2,975	-0.10%
2022/06/24	3	57.60	3	58.10	57.30	0	2,968	0.00%
2022/06/22	4	56.83	0	0.00	56.70	4	3,031	0.13%
2022/06/20	2	56.10	1	59.80	56.10	1	3,119	0.03%
2022/06/17	3.1	60.51	0	0.00	60.80	3.1	3,079	0.10%
2022/06/16	4.2	64.14	4	64.10	61.00	0.2	3,067	0.01%
2022/06/15	0.1	66.50	0	66.80	65.50	0.1	3,035	0.00%
2022/06/14	0.1	65.70	0	0.00	67.00	0.1	3,088	0.00%
2022/06/13	0	0.00	23	67.39	66.60	-23	3,155	-0.73%
2022/06/10	2	69.50	2	69.25	69.50	0	3,227	0.00%
2022/06/09	0	0.00	2	70.80	70.60	-2	3,238	-0.06%
2022/06/08	1	71.10	1	71.40	70.80	0	3,239	0.00%
2022/06/07	5	70.86	0	0.00	70.90	5	3,246	0.15%
2022/06/06	21	68.97	2	69.40	69.00	19	3,236	0.59%
2022/06/02	8.1	70.64	2	71.25	69.90	6.1	3,309	0.18%
2022/06/01	4	70.83	2	71.00	71.10	2	3,363	0.06%
2022/05/31	0	0.00	2	69.60	70.50	-2	3,453	-0.06%
2022/05/30	5	68.18	2	67.90	68.30	3	3,705	0.08%
2022/05/27	1	66.40	0	0.00	66.10	1	3,715	0.03%
2022/05/26	1	67.80	3	66.37	65.70	-2	3,732	-0.05%
2022/05/25	2	67.60	0	0.00	67.40	2	3,750	0.05%
2022/05/24	1	66.50	2	66.95	66.30	-1	3,816	-0.03%
2022/05/23	3	68.63	2	68.40	67.90	1	3,822	0.03%
2022/05/20	5	68.56	13	68.59	68.80	-8	3,913	-0.20%
2022/05/19	9.2	68.32	3	68.37	68.70	6.2	4,022	0.15%
2022/05/18	9.2	69.03	8	69.34	69.40	1.2	4,263	0.03%
2022/05/17	3	67.57	8	68.15	69.30	-5	4,911	-0.10%
2022/05/16	7	67.29	4	67.50	66.60	3	4,929	0.06%
2022/05/13	8	65.55	10	66.21	66.10	-2	4,975	-0.04%
2022/05/12	3	65.57	1	67.10	64.20	2	5,026	0.04%
2022/05/11	18	66.47	20	66.04	66.80	-2	5,077	-0.04%
2022/05/10	7	65.50	0	0.00	66.00	7	5,178	0.14%
2022/05/09	4	66.28	11	65.51	65.50	-7	5,385	-0.13%
2022/05/06	9	66.68	10	66.60	66.50	-1	5,414	-0.02%
2022/05/05	4	72.28	9	72.94	72.20	-5	5,389	-0.09%
2022/05/04	3	70.53	2	69.90	70.30	1	5,422	0.02%
2022/05/03	0	0.00	4	69.30	69.30	-4	5,468	-0.07%
2022/04/29	1	69.90	1	71.10	69.50	0	5,530	0.00%
2022/04/26	7	71.06	1	72.30	69.30	6	5,488	0.11%
2022/04/25	4	72.58	1	75.50	71.60	3	5,471	0.05%
2022/04/22	7	78.56	7	79.16	78.60	0	5,441	0.00%
2022/04/21	8	75.45	0	0.00	78.00	8	5,437	0.15%
2022/04/20	1	76.10	3	76.37	76.10	-2	5,440	-0.04%
2022/04/19	1	76.80	0	0.00	75.50	1	5,486	0.02%
2022/04/18	2	75.00	3	76.33	76.00	-1	5,539	-0.02%
2022/04/15	2	77.65	1	77.20	77.10	1	5,594	0.02%
2022/04/14	6	80.00	0	0.00	79.50	6	5,673	0.11%
2022/04/12	7.2	77.51	0	0.00	77.80	7.2	5,812	0.12%
2022/04/11	3	79.03	3	80.27	79.00	0	5,791	0.00%
2022/04/08	1	82.60	0	0.00	82.50	1	5,830	0.02%
2022/04/07	1	82.90	0	0.00	82.00	1	5,864	0.02%
2022/04/01	1	84.90	0	0.00	85.30	1	6,157	0.02%
2022/03/31	0	0.00	1	86.70	86.20	-1	6,275	-0.02%
2022/03/30	0	0.00	5	88.02	87.60	-5	6,313	-0.08%
2022/03/28	6	86.23	5	85.94	86.20	1	6,720	0.01%
2022/03/25	4	89.93	2	91.10	88.60	2	7,237	0.03%
2022/03/24	3	89.07	0	0.00	90.00	3	7,357	0.04%
2022/03/23	4	90.15	13	89.94	90.00	-9	7,554	-0.12%
2022/03/22	0	0.00	1	87.60	88.20	-1	7,904	-0.01%
2022/03/21	1	88.50	1	87.50	88.00	0	8,016	0.00%
2022/03/18	2	86.90	2	86.65	87.40	0	8,095	0.00%
2022/03/17	3	85.60	4	86.05	87.20	-1	8,217	-0.01%
2022/03/16	8	84.34	7	83.21	82.90	1	8,309	0.01%
2022/03/15	3	84.87	1	88.80	84.50	2	8,323	0.02%
2022/03/14	1	89.50	1	88.50	88.20	0	8,386	0.00%
2022/03/11	2	88.25	3	87.87	88.80	-1	8,645	-0.01%
2022/03/10	0	0.00	1	89.40	88.20	-1	8,899	-0.01%
2022/03/09	8	86.54	1	87.00	86.70	7	9,189	0.08%
2022/03/08	4	85.20	9	85.28	85.00	-5	9,589	-0.05%
2022/03/07	4	89.55	2	89.05	88.50	2	10,289	0.02%
2022/03/04	14	94.18	10	94.59	92.50	4	10,484	0.04%
2022/03/03	58	94.97	75.1	94.89	94.20	-17.1	10,673	-0.16%
2022/03/02	0	0.00	15	89.86	91.00	-15	10,618	-0.14%
2022/03/01	1	90.50	1	90.00	90.50	0	10,812	0.00%
2022/02/25	7	88.44	11	89.01	88.60	-4	11,052	-0.04%
2022/02/24	6	88.73	1	88.50	87.10	5	11,264	0.04%
2022/02/22	14	90.54	15	90.52	89.60	-1	11,952	-0.01%
2022/02/21	6	94.03	6	94.47	93.00	0	12,207	0.00%
2022/02/18	26	94.14	23	94.45	95.40	3	12,829	0.02%
2022/02/17	155	96.32	147	96.56	93.00	8	13,341	0.06%	大買/大賣/
2022/02/16	21	92.00	11	91.69	91.40	10	14,010	0.07%
2022/02/15	8	91.45	5	91.72	89.40	3	15,010	0.02%
2022/02/14	53	91.03	50	91.21	90.30	3	16,674	0.02%
2022/02/11	1	91.40	6	92.97	93.10	-5	16,750	-0.03%
2022/02/10	4	93.10	2	94.30	92.60	2	16,916	0.01%
2022/02/09	27	92.34	31	92.60	93.10	-4	16,994	-0.02%
2022/02/08	5	88.44	2	88.30	88.30	3	16,838	0.02%
2022/02/07	1	87.40	0	0.00	88.00	1	16,890	0.01%
2022/01/26	3	86.00	4	86.35	87.00	-1	16,989	-0.01%
2022/01/24	3	81.30	0	0.00	84.00	3	17,967	0.02%
2022/01/21	22	86.32	2	85.55	83.90	20	18,058	0.11%
2022/01/20	2	86.85	0	0.00	88.00	2	18,192	0.01%
2022/01/18	1	87.20	1	88.20	87.70	0	18,600	0.00%
2022/01/17	1	86.80	4	86.33	87.30	-3	18,746	-0.02%
2022/01/14	6	84.38	1	84.40	84.40	5	19,141	0.03%
2022/01/13	14	88.09	13	88.29	87.10	1	19,434	0.01%
2022/01/12	8	88.71	7	88.19	88.10	1	19,695	0.01%
2022/01/11	1	90.40	2	88.75	88.70	-1	19,849	-0.01%
2022/01/10	3	89.47	0	0.00	91.50	3	19,979	0.02%
2022/01/07	7	91.56	6	90.90	90.60	1	20,091	0.00%
2022/01/06	0	0.00	2	94.30	94.40	-2	20,176	-0.01%
2022/01/05	4	93.03	16	93.01	93.00	-12	20,334	-0.06%
2022/01/04	1	95.70	2	96.10	95.60	-1	20,350	0.00%
2022/01/03	11	95.88	0	0.00	95.70	11	20,600	0.05%
2021/12/30	12	96.59	10	97.00	96.60	2	20,769	0.01%
2021/12/29	9	97.24	10	96.80	97.10	-1	21,060	0.00%
2021/12/28	19	99.36	23	99.06	97.10	-4	21,406	-0.02%
2021/12/27	18	97.48	16	97.71	97.60	2	21,659	0.01%
2021/12/24	4	95.78	3	95.57	95.40	1	22,324	0.00%
2021/12/23	17	97.05	53	96.91	96.00	-36	23,656	-0.15%
2021/12/22	32	99.18	11	98.71	97.60	21	24,269	0.09%
2021/12/21	17	99.71	30	99.74	99.00	-13	24,683	-0.05%
2021/12/20	47	96.27	7	96.79	97.00	40	25,111	0.16%
2021/12/17	15	96.03	15.4	96.19	96.60	-0.4	25,525	0.00%
2021/12/16	59	95.84	66	95.80	96.30	-7	25,423	-0.03%
2021/12/15	12	90.83	13	91.29	91.80	-1	25,084	0.00%
2021/12/14	5.1	89.03	2	88.45	88.50	3.1	25,064	0.01%
2021/12/13	6	90.62	10.1	91.52	90.10	-4.1	25,202	-0.02%
2021/12/10	12	91.57	10	91.73	90.90	2	25,130	0.01%
2021/12/09	1	94.00	2	94.85	94.00	-1	25,112	0.00%
2021/12/08	7.1	96.34	5	95.62	94.70	2.1	25,205	0.01%
2021/12/07	48	98.40	43	97.85	95.00	5	25,414	0.02%
2021/12/06	37.1	99.21	27	99.84	99.30	10.1	25,366	0.04%
2021/12/03	10	98.81	16	98.94	99.00	-6	25,346	-0.02%
2021/12/02	85.1	97.97	79	95.82	96.00	6.1	25,448	0.02%
2021/12/01	43	99.04	32	98.68	100.50	11	25,916	0.04%
2021/11/30	24	95.03	24.3	94.66	92.80	-0.3	26,270	0.00%
2021/11/29	33	90.73	97	90.84	92.20	-64	26,552	-0.24%
2021/11/26	24	96.17	24	96.80	94.60	0	26,435	0.00%
2021/11/25	43	97.95	1	100.50	95.70	42	26,282	0.16%
2021/11/24	7	98.89	18	99.34	99.50	-11	26,132	-0.04%
2021/11/23	45	101.75	11	100.15	98.90	34	25,964	0.13%
2021/11/22	19.3	103.54	12	103.63	101.00	7.3	25,807	0.03%
2021/11/19	50	103.96	69.1	105.52	106.50	-19.1	25,464	-0.08%
2021/11/18	42.1	105.59	53	103.98	104.00	-10.9	25,166	-0.04%
2021/11/17	49	110.87	46	111.54	108.50	3	24,873	0.01%
2021/11/16	37	106.24	33	108.06	110.00	4	24,203	0.02%
2021/11/15	137	105.96	97	106.35	108.00	40	23,487	0.17%	大買/
2021/11/12	37	98.38	39	100.17	102.50	-2	22,181	-0.01%
2021/11/11	118	90.06	142	90.45	93.40	-24	21,178	-0.11%	大買/大賣/
2021/11/10	17	84.85	31	84.55	85.00	-14	19,506	-0.07%
2021/11/09	12	84.70	26	84.72	84.50	-14	19,431	-0.07%
2021/11/08	9	82.94	1	83.00	82.50	8	19,253	0.04%
2021/11/05	3	80.10	1	80.80	80.90	2	19,187	0.01%
2021/11/04	4	80.80	5	80.40	80.50	-1	19,178	-0.01%
2021/11/03	9	81.62	5	81.04	80.90	4	19,157	0.02%
2021/11/02	45	86.17	105	83.32	80.10	-60	19,153	-0.31%	大賣/
2021/11/01	12	86.90	24	87.16	89.00	-12	18,596	-0.06%
2021/10/29	4	81.80	1	81.50	81.10	3	18,170	0.02%
2021/10/28	2	82.45	4	82.00	82.50	-2	18,092	-0.01%
2021/10/27	7	80.01	7	81.11	81.80	0	17,980	0.00%
2021/10/26	17	80.85	12	80.02	78.20	5	17,928	0.03%
2021/10/25	7	83.70	5	83.54	82.90	2	17,804	0.01%
2021/10/22	25	82.70	34	83.41	84.20	-9	17,909	-0.05%
2021/10/21	100	82.12	37	82.12	82.50	63	17,779	0.35%
2021/10/20	41	78.16	49	78.70	79.90	-8	17,541	-0.05%
2021/10/19	14	74.88	23	74.98	75.90	-9	17,696	-0.05%
2021/10/18	16	72.79	5	72.58	73.10	11	18,107	0.06%
2021/10/15	19	73.74	12	74.44	73.40	7	18,097	0.04%
2021/10/14	5	71.88	0	0.00	72.20	5	18,120	0.03%
2021/10/13	8	74.48	11	73.96	72.50	-3	18,117	-0.02%
2021/10/12	13	78.06	25	78.70	77.90	-12	18,058	-0.07%
2021/10/08	12	81.74	14	80.73	80.30	-2	18,088	-0.01%
2021/10/07	26	79.69	31	80.01	80.90	-5	18,114	-0.03%
2021/10/06	30	80.28	16	79.03	77.70	14	18,625	0.08%
2021/10/05	72	79.17	121	77.94	81.40	-49	19,044	-0.26%	大賣/
2021/10/04	60	82.85	23	81.73	77.90	37	18,855	0.20%
2021/10/01	107	85.43	104	85.11	83.70	3	18,721	0.02%	大買/大賣/
2021/09/30	105	90.25	89	90.77	85.90	16	18,543	0.09%	大買/
2021/09/29	122	88.79	131.2	88.72	90.50	-9.2	17,435	-0.05%	大買/大賣/
2021/09/28	79	87.24	82	87.81	89.80	-3	17,263	-0.02%
2021/09/27	66	87.91	51	87.99	86.70	15	17,372	0.09%
2021/09/24	30	82.39	40	83.66	86.00	-10	16,747	-0.06%
2021/09/23	17	80.17	16	80.37	79.10	1	16,243	0.01%
2021/09/22	9	79.57	3	79.17	79.20	6	16,431	0.04%
2021/09/17	6	78.80	8	78.69	80.50	-2	16,461	-0.01%
2021/09/16	26	79.55	31	80.00	79.90	-5	16,462	-0.03%
2021/09/15	3.1	77.07	2	77.70	77.10	1.1	16,364	0.01%
2021/09/14	8	79.50	6	79.33	78.90	2	16,563	0.01%
2021/09/13	47	80.49	43	80.70	79.20	4	16,583	0.02%
2021/09/10	21	78.01	19	78.69	82.30	2	16,488	0.01%
2021/09/09	29	76.35	38	77.52	78.80	-9	16,198	-0.06%
2021/09/08	24	76.20	26	75.88	75.40	-2	16,062	-0.01%
2021/09/07	24	79.78	23	78.45	76.80	1	15,970	0.01%
2021/09/06	59	86.92	53	87.69	85.30	6	15,660	0.04%
2021/09/03	45.1	84.88	59	85.58	86.30	-13.9	14,906	-0.09%
2021/09/02	111	79.98	118	80.40	80.90	-7	13,965	-0.05%	大買/大賣/
2021/09/01	18	76.31	9	75.88	76.80	9	13,801	0.07%
2021/08/31	5	72.56	7	72.36	72.30	-2	13,761	-0.01%
2021/08/30	3	74.67	7	73.76	73.00	-4	14,222	-0.03%
2021/08/27	12	75.55	8	75.24	75.10	4	14,787	0.03%
2021/08/26	14	75.64	11	75.74	74.90	3	14,874	0.02%
2021/08/25	10	74.10	13	73.88	74.10	-3	15,033	-0.02%
2021/08/24	8	72.83	7	72.91	72.30	1	15,316	0.01%
2021/08/23	4	73.50	8	72.66	74.00	-4	15,767	-0.03%
2021/08/20	13	69.38	7	69.50	70.10	6	16,231	0.04%
2021/08/19	7	71.06	2	69.20	68.10	5	16,345	0.03%
2021/08/18	13	66.88	19	67.93	71.20	-6	16,518	-0.04%
2021/08/17	5	70.48	7	70.73	66.80	-2	17,000	-0.01%
2021/08/16	9	69.92	7.4	69.91	70.20	1.6	17,306	0.01%
2021/08/13	5	71.12	1	70.70	70.70	4	17,520	0.02%
2021/08/12	5	72.92	6	72.97	74.80	-1	17,616	-0.01%
2021/08/11	5	73.56	17.1	73.14	71.70	-12.1	17,905	-0.07%
2021/08/10	7	76.87	26	76.24	76.00	-19	18,084	-0.11%
2021/08/09	10	77.86	1	79.80	77.10	9	18,354	0.05%
2021/08/06	17	81.09	23	81.87	80.20	-6	18,642	-0.03%
2021/08/05	13	79.55	17	80.07	79.40	-4	19,042	-0.02%
2021/08/04	19	80.35	15	80.81	79.40	4	20,152	0.02%
2021/08/03	10	79.00	12	78.69	79.80	-2	20,330	-0.01%
2021/08/02	25	77.55	15	77.81	77.20	10	20,587	0.05%
2021/07/30	22	79.32	27	79.87	77.60	-5	20,805	-0.02%
2021/07/29	55	79.04	57.1	78.70	78.60	-2.1	21,123	-0.01%
2021/07/28	66	81.24	85	78.88	78.20	-19	21,224	-0.09%
2021/07/27	71	87.82	102	87.82	85.70	-31	21,315	-0.15%	大賣/
2021/07/26	77	86.25	40	86.09	86.30	37	21,323	0.17%
2021/07/23	86	88.69	29	86.34	84.10	57	21,540	0.26%
2021/07/22	139.1	87.67	145	88.12	91.00	-5.9	21,510	-0.03%	大買/大賣/
2021/07/21	7	83.90	61	84.38	83.20	-54	21,221	-0.25%
2021/07/20	13	83.56	14	82.94	81.80	-1	21,670	0.00%
2021/07/19	61	85.10	55	84.85	85.30	6	21,935	0.03%
2021/07/16	14	83.47	11	84.18	83.50	3	22,258	0.01%
2021/07/15	20	82.51	6	82.82	83.70	14	22,625	0.06%
2021/07/14	14	82.46	57	84.91	81.90	-43	23,126	-0.19%
2021/07/13	91.1	90.12	85	90.90	84.50	6.1	23,408	0.03%
2021/07/12	143	88.03	97	87.92	88.90	46	23,504	0.20%	大買/
2021/07/09	32	83.15	29	83.67	84.10	3	23,282	0.01%
2021/07/08	37	84.89	23	84.67	83.50	14	23,986	0.06%
2021/07/07	56	83.59	59	83.78	83.10	-3	24,188	-0.01%
2021/07/06	19	81.68	19	81.61	80.50	0	23,819	0.00%
2021/07/05	59	83.05	44	83.74	80.90	15	23,835	0.06%
2021/07/02	63	78.67	63.2	79.43	81.40	-0.2	23,587	0.00%
2021/07/01	21	75.27	37	75.72	77.00	-16	23,334	-0.07%
2021/06/30	10	73.51	9	73.13	74.00	1	23,598	0.00%
2021/06/29	19	74.77	18	75.32	73.20	1	23,772	0.00%
2021/06/28	6	74.08	7.2	74.24	74.50	-1.2	24,086	0.00%
2021/06/25	5	73.14	6	73.58	72.60	-1	24,213	0.00%
2021/06/24	7.5	73.14	15	72.73	73.00	-7.5	24,200	-0.03%
2021/06/23	38.5	72.66	20	72.86	74.30	18.5	24,611	0.08%
2021/06/22	17	69.32	11	68.79	68.50	6	24,500	0.02%
2021/06/21	6	70.73	8	70.09	70.00	-2	24,451	-0.01%
2021/06/18	10	72.80	1	72.00	72.40	9	24,673	0.04%
2021/06/17	6	71.95	4	72.60	73.00	2	24,692	0.01%
2021/06/16	7	73.63	5	74.02	72.30	2	24,764	0.01%
2021/06/15	8	73.31	12	73.73	74.10	-4	25,315	-0.02%
2021/06/11	12	73.24	11	73.59	72.10	1	25,706	0.00%
2021/06/10	5	72.60	5	72.54	71.90	0	25,626	0.00%
2021/06/09	45.2	72.36	48	72.94	72.50	-2.8	25,494	-0.01%
2021/06/08	13	75.00	11	74.80	74.00	2	25,161	0.01%
2021/06/07	26.2	77.23	20	77.08	74.90	6.2	25,031	0.02%
2021/06/04	38	75.61	58.1	75.97	76.00	-20.1	24,476	-0.08%
2021/06/03	34	72.49	34	73.09	72.90	0	23,850	0.00%
2021/06/02	16	72.73	17	71.69	72.00	-1	23,682	0.00%
2021/06/01	59	73.77	46	74.11	73.20	13	23,441	0.06%
2021/05/31	25	73.14	32.1	72.73	71.70	-7.1	23,089	-0.03%
2021/05/28	35	67.47	50	67.52	69.20	-15	22,597	-0.07%
2021/05/27	2	63.30	1	63.70	63.10	1	22,127	0.00%
2021/05/26	9.1	63.24	8	63.73	62.90	1.1	21,987	0.01%
2021/05/25	35.1	64.61	17	65.41	64.30	18.1	21,819	0.08%
2021/05/24	9	59.98	5	60.08	61.20	4	21,389	0.02%
2021/05/21	4	58.55	4	58.50	59.50	0	21,098	0.00%
2021/05/20	4	57.50	5	58.38	55.80	-1	20,947	0.00%
2021/05/19	8	58.03	12	57.87	58.30	-4	20,866	-0.02%
2021/05/18	2	56.60	16	57.28	58.50	-14	20,628	-0.07%
2021/05/17	28	54.02	29	54.38	53.20	-1	20,444	0.00%
2021/05/14	19	59.23	7	56.73	56.00	12	20,130	0.06%
2021/05/13	44	59.08	33	59.82	57.90	11	19,779	0.06%
2021/05/12	114	63.37	101	62.10	63.90	13	19,252	0.07%	大買/大賣/
2021/05/11	25	62.60	36	63.67	61.50	-11	18,179	-0.06%
2021/05/10	36	68.12	31.1	68.32	66.10	5	17,957	0.03%
2021/05/07	35	73.24	29	72.57	71.70	6	17,679	0.03%
2021/05/06	14	69.74	32	69.28	70.20	-18	17,444	-0.10%
2021/05/05	8.4	78.10	14	76.98	73.90	-5.6	17,078	-0.03%
2021/05/04	60	77.67	60	78.01	77.80	0	16,994	0.00%
2021/05/03	8	82.49	13	82.52	81.30	-5	16,717	-0.03%
2021/04/29	65	86.72	54	85.66	82.30	11	16,587	0.07%
2021/04/28	13	87.67	17	88.51	86.30	-4	16,669	-0.02%
2021/04/27	40	87.62	22	87.33	86.20	18	16,629	0.11%
2021/04/26	47	88.14	53	88.88	88.40	-6	16,739	-0.04%
2021/04/23	33	81.37	40	81.68	83.80	-7	17,227	-0.04%
2021/04/22	35	81.45	34.1	79.95	76.20	0.9	17,848	0.01%
2021/04/21	55	83.45	51.1	83.96	82.40	3.9	17,572	0.02%
2021/04/20	49	80.75	50	81.21	82.10	-1	17,159	-0.01%
2021/04/19	50	77.19	60	77.84	77.00	-10	16,646	-0.06%
2021/04/16	38	74.36	51	74.78	76.70	-13	16,167	-0.08%
2021/04/15	58	67.65	64	68.56	70.90	-6	15,460	-0.04%
2021/04/14	62	66.12	84	66.48	68.20	-22	15,145	-0.15%
2021/04/13	58	64.68	56	64.88	64.10	2	14,454	0.01%
2021/04/12	34	63.11	18	62.57	62.70	16	14,028	0.11%
2021/04/09	34	63.99	33	64.04	63.50	1	14,027	0.01%
2021/04/08	60.2	64.13	48	65.20	65.10	12.2	14,040	0.09%
2021/04/07	42	64.04	27	64.27	64.70	15	14,381	0.10%
2021/04/06	35	60.64	46	61.03	61.80	-11	14,284	-0.08%
2021/04/01	24	56.57	24.6	56.68	57.30	-0.6	13,930	0.00%
2021/03/31	46	56.79	30	57.54	55.10	16	13,870	0.12%
2021/03/30	5	54.12	55	54.53	54.60	-50	13,563	-0.37%
2021/03/29	18	52.48	2	52.60	52.00	16	13,527	0.12%
2021/03/26	27	53.82	124	54.50	52.30	-97	13,914	-0.70%	大賣/
2021/03/25	6	50.95	10	51.63	52.00	-4	13,788	-0.03%
2021/03/24	9	51.13	3	51.57	50.90	6	14,839	0.04%
2021/03/23	17	52.92	33	52.15	51.00	-16	14,826	-0.11%
2021/03/22	12	50.34	6	50.58	50.90	6	14,644	0.04%
2021/03/19	16	50.99	24	51.08	50.80	-8	15,085	-0.05%
2021/03/18	165	52.70	34	53.08	52.30	131	15,923	0.82%	大買/鉅額交易
2021/03/17	12	49.66	14	50.14	49.85	-2	16,206	-0.01%
2021/03/16	7	47.46	20.8	47.64	46.80	-13.8	16,394	-0.08%
2021/03/15	4	47.48	20	47.88	47.50	-16	16,561	-0.10%
2021/03/12	21	46.93	10	46.95	47.00	11	16,575	0.07%
2021/03/11	0	0.00	4	45.19	46.05	-4	16,700	-0.02%
2021/03/10	6	44.40	3	44.57	44.20	3	16,805	0.02%
2021/03/09	2	44.48	2	44.80	43.85	0	17,084	0.00%
2021/03/08	7	45.59	7	45.13	44.55	0	17,214	0.00%
2021/03/05	6	45.54	6	45.70	45.40	0	17,262	0.00%
2021/03/04	5	46.69	2	47.00	46.20	3	17,272	0.02%
2021/03/03	1	45.65	2	46.58	47.20	-1	17,293	-0.01%
2021/03/02	7	47.29	12	47.17	46.05	-5	17,440	-0.03%
2021/02/26	1	45.85	3	47.07	46.80	-2	17,452	-0.01%
2021/02/25	11	47.69	15	47.35	47.20	-4	17,460	-0.02%
2021/02/24	14	48.43	15	47.82	47.75	-1	17,475	-0.01%
2021/02/23	14	47.37	13	47.50	47.75	1	17,378	0.01%
2021/02/22	10	47.24	22	47.90	48.00	-12	17,333	-0.07%
2021/02/19	9	46.37	15	46.72	46.65	-6	17,273	-0.03%
2021/02/18	8	46.01	7	46.27	46.05	1	17,211	0.01%
2021/02/17	7	45.39	25	44.85	46.25	-18	17,159	-0.10%
2021/02/05	5	42.78	2	42.83	42.60	3	17,112	0.02%
2021/02/04	9	42.97	2	43.10	42.85	7	17,126	0.04%
2021/02/03	7	43.66	5	43.91	43.20	2	17,112	0.01%
2021/02/02	17	44.02	11	44.25	43.85	6	17,165	0.03%
2021/02/01	12	42.70	6	42.75	42.95	6	17,106	0.04%
2021/01/29	11	44.18	10	43.38	43.00	1	17,099	0.01%
2021/01/28	1	43.75	0	0.00	43.80	1	17,040	0.01%
2021/01/27	15	44.42	10	45.03	44.35	5	16,993	0.03%
2021/01/26	31	45.37	26	45.15	44.50	5	16,929	0.03%
2021/01/25	2	43.90	3	43.87	43.95	-1	16,741	-0.01%
2021/01/22	10	44.66	5	44.64	45.30	5	16,624	0.03%
2021/01/21	40	45.61	34	45.40	44.45	6	16,435	0.04%
2021/01/20	28	49.95	17	48.11	47.70	11	15,990	0.07%
2021/01/19	47	53.79	34	53.94	52.50	13	15,607	0.08%
2021/01/18	39	54.25	28	53.98	55.00	11	15,188	0.07%
2021/01/15	46	52.73	88.2	53.06	54.10	-42.2	14,131	-0.30%
2021/01/14	24	49.36	28.5	49.54	49.20	-4.5	13,079	-0.03%
2021/01/13	9	47.99	9	48.43	48.75	0	12,864	0.00%
2021/01/12	6	48.48	5	48.61	46.90	1	12,755	0.01%
2021/01/11	8	49.33	2	49.30	48.75	6	12,641	0.05%
2021/01/08	15	48.84	20	49.16	49.10	-5	12,627	-0.04%
2021/01/07	9	48.70	15	48.89	48.80	-6	12,813	-0.05%
2021/01/06	32	48.43	31	48.29	47.85	1	12,819	0.01%
2021/01/05	9	47.58	39	47.30	47.35	-30	12,592	-0.24%
2021/01/04	19	48.43	16	48.53	48.30	3	12,479	0.02%
2020/12/31	60	50.37	49.2	50.83	49.65	10.8	12,232	0.09%
2020/12/30	176	51.38	176.1	51.94	49.85	-0.1	11,904	0.00%	大買/大賣/
2020/12/29	50	49.60	47	49.89	49.15	3	11,189	0.03%
2020/12/28	9	48.69	12	48.38	48.30	-3	10,722	-0.03%
2020/12/25	13	48.28	23	48.23	47.80	-10	10,433	-0.10%
2020/12/24	45	48.46	42	48.29	47.50	3	10,220	0.03%
2020/12/23	59	47.62	46	47.46	47.85	13	9,907	0.13%
2020/12/22	26	48.99	21	48.91	45.95	5	9,684	0.05%
2020/12/21	51	49.06	28	48.97	48.05	23	9,233	0.25%
2020/12/18	176	51.60	176	51.81	51.30	0	8,837	0.00%	大買/大賣/
2020/12/17	7	49.80	29	49.80	49.80	-22	7,635	-0.29%
2020/12/16	5	45.25	14	45.30	45.30	-9	7,550	-0.12%
2020/12/15	43	42.88	59	43.16	41.20	-16	7,435	-0.22%
2020/12/14	101	46.10	83	46.04	44.85	18	6,960	0.26%	大買/
2020/12/11	53	43.75	97.4	43.87	45.65	-44.4	5,975	-0.74%
2020/12/10	69	40.32	19.8	40.39	41.50	49.2	5,008	0.98%
2020/12/09	5	39.09	14.6	39.47	40.05	-9.6	4,322	-0.22%
2020/12/08	3	36.92	6	36.99	36.45	-3	4,100	-0.07%
2020/12/07	28	36.42	24	37.08	36.60	4	4,030	0.10%
2020/12/04	9	36.27	4	36.41	37.10	5	3,855	0.13%
2020/12/03	10	35.78	20.2	36.84	36.70	-10.2	3,772	-0.27%
2020/12/02	10	34.10	14	34.68	34.60	-4	3,805	-0.11%
2020/12/01	7	33.82	3	33.97	33.80	4	3,678	0.11%
2020/11/30	4	33.35	2	33.20	33.20	2	3,660	0.05%
2020/11/27	0	0.00	2	33.03	33.10	-2	3,666	-0.05%
2020/11/26	27	34.00	30	34.28	33.50	-3	3,655	-0.08%
2020/11/25	11	33.55	4	32.84	33.50	7	3,482	0.20%
2020/11/24	2	32.78	7	32.99	32.70	-5	3,412	-0.15%
2020/11/23	0	0.00	19	33.32	33.60	-19	3,392	-0.56%
2020/11/20	9	33.11	0	0.00	32.95	9	3,325	0.27%
2020/11/19	10	33.00	9	33.17	32.95	1	3,350	0.03%
2020/11/18	5	32.84	13	32.82	32.80	-8	3,348	-0.24%
2020/11/17	1	32.65	10.4	32.09	32.00	-9.4	3,323	-0.28%
2020/11/16	2.2	32.03	5	32.70	32.20	-2.8	3,362	-0.08%
2020/11/13	16	32.24	3.6	32.39	32.40	12.4	3,341	0.37%
2020/11/10	3	32.03	3	32.02	31.45	0	3,214	0.00%
2020/11/09	2	30.85	0	0.00	31.00	2	3,126	0.06%
2020/11/06	2	31.13	1	30.40	30.40	1	3,099	0.03%
2020/11/05	6	30.96	0	0.00	31.30	6	3,055	0.20%
2020/11/03	1	30.55	1	30.45	30.55	0	3,096	0.00%
2020/10/30	1.2	30.73	1	30.75	30.65	0.2	3,311	0.01%
2020/10/29	2	30.60	0	0.00	30.65	2	3,321	0.06%
2020/10/28	0	0.00	6	31.08	31.00	-6	3,350	-0.18%
2020/10/26	1	31.75	1	31.55	31.55	0	3,405	0.00%
2020/10/23	1	32.25	4	32.30	32.05	-3	3,409	-0.09%
2020/10/22	3	31.20	4	31.64	32.00	-1	3,379	-0.03%
2020/10/21	3	31.90	8	31.84	31.90	-5	3,366	-0.15%
2020/10/20	4	31.89	0	0.00	31.80	4	3,416	0.12%
2020/10/19	0.2	32.10	3	32.70	32.25	-2.8	3,462	-0.08%
2020/10/16	10	32.61	6	33.15	32.05	4	3,447	0.12%
2020/10/15	13	33.51	19	33.73	33.45	-6	3,365	-0.18%
2020/10/14	11	32.05	32.8	32.84	34.00	-21.8	3,042	-0.72%
2020/10/13	18	31.05	1	31.10	31.15	17	2,893	0.59%
2020/10/12	2	30.83	5	31.20	30.90	-3	2,877	-0.10%
2020/10/08	0	0.00	4	30.68	30.30	-4	2,923	-0.14%
2020/10/06	1	30.35	0	0.00	30.20	1	3,140	0.03%
2020/09/30	0	0.00	1	30.00	30.05	-1	3,806	-0.03%
2020/09/29	0	0.00	10	29.95	29.85	-10	3,912	-0.26%
2020/09/28	10	29.60	6	30.09	30.05	4	3,993	0.10%
2020/09/25	6	29.09	3.1	29.12	29.15	2.9	4,050	0.07%
2020/09/24	2	30.75	5	31.05	30.35	-3	4,102	-0.07%
2020/09/23	0	0.00	11	31.34	31.60	-11	4,077	-0.27%
2020/09/22	1	30.80	1	30.55	30.85	0	4,087	0.00%
2020/09/21	0	0.00	18	31.47	31.10	-18	4,119	-0.44%
2020/09/18	4	31.49	5	31.30	31.35	-1	4,157	-0.02%
2020/09/16	1	30.95	3	31.00	31.20	-2	4,222	-0.05%
2020/09/15	20	30.90	20	31.10	30.95	0	4,218	0.00%
2020/09/14	0	0.00	22	30.54	30.90	-22	4,228	-0.52%
2020/09/11	1	29.95	6	29.90	29.80	-5	4,237	-0.12%
2020/09/10	27	30.70	1	30.40	30.20	26	4,249	0.61%
2020/09/09	0	0.00	73	30.55	30.55	-73	4,244	-1.72%
2020/09/08	5	30.58	26	30.58	30.60	-21	4,253	-0.49%
2020/09/07	11	31.50	23	32.21	30.20	-12	4,192	-0.29%
2020/09/04	0	0.00	11	30.32	30.60	-11	3,890	-0.28%
2020/09/03	0	0.00	2	30.58	30.20	-2	3,859	-0.05%
2020/09/02	1	30.50	2	30.25	30.40	-1	3,819	-0.03%
2020/09/01	1	29.95	10	30.00	30.00	-9	3,806	-0.24%
2020/08/31	0	0.00	21	29.60	29.55	-21	3,825	-0.55%
2020/08/28	1	29.40	0	0.00	29.55	1	3,871	0.03%
2020/08/27	1	30.15	2	29.95	29.65	-1	3,881	-0.03%
2020/08/25	4	29.78	4	29.71	29.60	0	3,964	0.00%
2020/08/24	1	28.50	0	0.00	29.05	1	3,907	0.03%
2020/08/21	1	28.60	0	0.00	28.30	1	3,900	0.03%
2020/08/20	2	27.68	2	27.55	27.80	0	3,881	0.00%
2020/08/19	0	0.00	1	29.70	30.10	-1	3,819	-0.03%
2020/08/18	0	0.00	2	29.05	29.10	-2	3,776	-0.05%
2020/08/14	0	0.00	1	29.10	29.25	-1	3,858	-0.03%
2020/08/12	0	0.00	5	28.65	28.95	-5	3,881	-0.13%
2020/08/11	2	29.28	21.7	29.20	29.00	-19.7	3,873	-0.51%
2020/08/10	6	29.48	0	0.00	29.25	6	3,864	0.16%
2020/08/07	0	0.00	1	29.95	29.95	-1	3,840	-0.03%
2020/08/06	51	30.45	10	30.00	30.00	41	3,821	1.07%
2020/08/05	0	0.00	7	31.71	31.95	-7	3,676	-0.19%
2020/08/03	31	30.04	2	30.33	30.30	29	3,586	0.81%
2020/07/31	14	30.03	0	0.00	29.80	14	3,565	0.39%
2020/07/29	0	0.00	2	28.95	29.00	-2	3,552	-0.06%
2020/07/28	1	28.00	10	27.90	28.05	-9	3,565	-0.25%
2020/07/27	0	0.00	5	29.85	29.00	-5	3,563	-0.14%
2020/07/24	13	30.82	0	0.00	29.85	13	3,558	0.37%
2020/07/23	12	30.40	0	0.00	30.85	12	3,518	0.34%
2020/07/22	0	0.00	4	30.00	29.80	-4	3,549	-0.11%
2020/07/21	2	29.55	10	29.80	29.40	-8	3,674	-0.22%
2020/07/20	0	0.00	3	28.40	29.30	-3	3,711	-0.08%
2020/07/17	3	29.10	3	28.37	28.95	0	3,698	0.00%
2020/07/16	15	30.50	0	0.00	29.90	15	3,642	0.41%
2020/07/15	4	31.16	2	30.15	30.15	2	3,675	0.05%
2020/07/14	2	31.53	7	31.90	31.50	-5	3,644	-0.14%
2020/07/13	6	30.80	8	30.74	31.00	-2	3,544	-0.06%
2020/07/10	30	31.41	11.6	32.95	30.80	18.4	3,478	0.53%
2020/07/09	57	32.12	12.6	32.32	32.80	44.4	3,225	1.38%
2020/07/08	2	29.15	5	29.06	29.85	-3	2,833	-0.11%
2020/07/07	2	28.70	6	28.25	28.30	-4	2,771	-0.14%
2020/07/06	0	28.10	8	28.25	28.30	-8	2,705	-0.30%
2020/07/03	5	27.64	14	28.36	28.50	-9	2,655	-0.34%
2020/07/01	0	0.00	12	27.18	27.20	-12	2,704	-0.44%
2020/06/30	3	27.97	0	0.00	28.10	3	2,656	0.11%
2020/06/29	6	28.38	2	28.05	28.05	4	2,600	0.15%
2020/06/24	2	28.60	1	29.10	28.50	1	2,547	0.04%
2020/06/23	1	28.10	0	0.00	28.15	1	2,437	0.04%
2020/06/19	1	27.90	3	27.85	27.45	-2	2,420	-0.08%
2020/06/18	1	27.90	3	28.10	28.10	-2	2,391	-0.08%
2020/06/15	1	27.55	0	0.00	27.05	1	2,366	0.04%
2020/06/09	1	27.50	0	0.00	27.45	1	2,464	0.04%
2020/06/08	0	0.00	1	27.25	27.25	-1	2,474	-0.04%
2020/06/05	0	0.00	3.8	27.93	27.70	-3.8	2,465	-0.15%
2020/06/03	0	0.00	8	27.30	27.25	-8	2,575	-0.31%
2020/06/02	0	0.00	2	27.28	27.25	-2	2,617	-0.08%
2020/06/01	1	27.50	1	27.70	27.45	0	2,579	0.00%
2020/05/28	5	26.35	1	26.70	26.20	4	2,475	0.16%
2020/05/21	2.2	26.98	0	0.00	27.00	2.2	2,353	0.09%
2020/05/20	0	0.00	9	26.28	26.55	-9	2,277	-0.40%
2020/05/19	0	0.00	1	25.30	25.30	-1	2,233	-0.04%
2020/05/18	2	25.05	0	0.00	25.05	2	2,228	0.09%
2020/05/15	0	0.00	3	25.32	25.25	-3	2,223	-0.13%
2020/05/14	1	26.00	0	0.00	25.45	1	2,213	0.05%
2020/05/13	4	26.18	2	26.30	26.15	2	2,197	0.09%
2020/05/12	2	26.10	2	26.40	26.15	0	2,187	0.00%
2020/05/11	6	26.35	2	26.30	26.15	4	2,182	0.18%
2020/05/08	0	0.00	3	26.20	26.15	-3	2,167	-0.14%
2020/05/07	2	26.35	5	26.48	26.40	-3	2,153	-0.14%
2020/05/06	8	26.13	0	0.00	25.85	8	2,128	0.38%
2020/05/05	3	26.80	0	0.00	26.65	3	2,072	0.14%
2020/05/04	7	26.99	3	27.08	26.75	4	2,049	0.20%
2020/04/30	5	26.64	1	26.60	26.70	4	2,007	0.20%
2020/04/29	4	26.39	2	26.50	26.40	2	1,984	0.10%
2020/04/28	2	26.15	1	26.20	26.30	1	1,964	0.05%
2020/04/27	18	26.86	11	26.84	26.60	7	1,956	0.36%
2020/04/24	4.2	25.90	7	26.09	26.50	-2.8	1,848	-0.15%
2020/04/23	0	0.00	6	25.29	25.40	-6	1,696	-0.35%
2020/04/22	0	0.00	2	24.75	24.85	-2	1,624	-0.12%
2020/04/21	3	24.25	22	24.54	24.35	-19	1,610	-1.18%
2020/04/20	22	25.19	12	25.14	25.05	10	1,581	0.63%
2020/04/17	2	24.55	4	24.73	25.00	-2	1,512	-0.13%
2020/04/16	3	24.67	0	0.00	24.50	3	1,465	0.20%
2020/04/15	2	24.25	0	0.00	24.15	2	1,410	0.14%
2020/04/14	22	24.24	0	0.00	24.30	22	1,390	1.58%
2020/04/10	30	23.95	21	24.06	24.00	9	1,353	0.66%
2020/04/09	0	0.00	1	23.55	23.60	-1	1,307	-0.08%
2020/04/08	2	23.83	6	23.65	24.05	-4	1,282	-0.31%
2020/04/06	6	23.95	11	22.59	23.95	-5	1,182	-0.42%
2020/03/31	2	21.80	1	21.55	21.45	1	1,084	0.09%
2020/03/30	4	21.46	4	21.44	21.75	0	1,084	0.00%
2020/03/27	43	22.23	41	21.99	21.90	2	1,110	0.18%
2020/03/26	2	21.75	0	0.00	21.75	2	1,152	0.17%
2020/03/25	0	0.00	4	21.78	22.00	-4	1,144	-0.35%
2020/03/23	2	19.85	2	20.15	20.15	0	1,094	0.00%
2020/03/20	10	21.00	2	21.25	21.00	8	1,115	0.72%
2020/03/19	7	19.81	7	19.97	19.75	0	1,112	0.00%
2020/03/18	24	22.14	25	22.53	21.80	-1	1,070	-0.09%
2020/03/17	5	21.46	14	21.66	21.90	-9	1,045	-0.86%
2020/03/16	2	22.10	1	22.25	21.25	1	1,049	0.10%
2020/03/13	4	20.88	9	21.00	22.10	-5	1,036	-0.48%
2020/03/11	4	24.24	0	0.00	23.50	4	941	0.42%
2020/03/10	12	24.23	22	23.91	24.00	-10	925	-1.08%
2020/03/09	17	26.18	7	26.49	25.60	10	866	1.15%
2020/03/06	5	23.66	7	24.51	24.85	-2	701	-0.29%
2020/03/04	1	22.70	0	0.00	22.40	1	635	0.16%
2020/02/26	0	0.00	1	22.45	22.60	-1	623	-0.16%
2020/02/24	0	0.00	11	22.73	22.70	-11	624	-1.76%
2020/02/12	1	22.95	0	0.00	23.00	1	638	0.16%
2020/02/11	0	0.00	10	22.70	22.95	-10	638	-1.57%
2020/02/10	3	22.50	0	0.00	22.60	3	642	0.47%
2020/02/05	1	23.05	0	0.00	23.00	1	713	0.14%
2020/02/04	0	0.00	1	22.80	22.90	-1	714	-0.14%
2020/02/03	3	22.07	0	0.00	22.05	3	716	0.42%
2020/01/31	1	23.60	0	0.00	23.60	1	705	0.14%
2020/01/30	1	23.70	1	23.80	23.65	0	701	0.00%
2020/01/20	1	26.20	2	26.25	26.25	-1	682	-0.15%
2020/01/14	0	0.00	1.6	26.28	26.40	-1.6	684	-0.24%
2020/01/09	0	0.00	1	26.15	26.05	-1	679	-0.15%
2020/01/07	3	25.97	0	0.00	26.00	3	726	0.41%
2020/01/06	0	0.00	91	26.21	26.25	-91	726	-12.53%
2020/01/03	0	0.00	1	26.60	26.60	-1	727	-0.14%
2019/12/31	1	26.80	0	0.00	26.85	1	743	0.13%
2019/12/30	10	26.88	0	0.00	26.70	10	748	1.34%
2019/12/27	4	26.95	3	26.95	26.95	1	759	0.13%
2019/12/24	22	27.24	12	27.09	27.00	10	777	1.29%
2019/12/23	7	27.39	5	27.57	27.60	2	752	0.27%
2019/12/18	1	27.00	17	27.00	27.00	-16	696	-2.30%
2019/12/17	11	27.34	16	26.99	27.05	-5	707	-0.71%
2019/12/16	2	27.00	3	27.17	27.30	-1	770	-0.13%
2019/12/12	30	27.00	5	26.99	26.60	25	807	3.10%
2019/12/11	129	26.77	21	26.72	26.60	108	791	13.64%	大買/鉅額交易
2019/12/10	0	0.00	5	26.67	26.70	-5	754	-0.66%
2019/12/09	4	25.91	0	0.00	25.90	4	739	0.54%
2019/12/06	3.2	26.15	1	25.90	25.90	2.2	745	0.30%
2019/12/05	0	0.00	1	26.10	26.30	-1	754	-0.13%
2019/12/02	1	25.80	3	26.05	25.75	-2	906	-0.22%
2019/11/28	18	26.59	2	26.50	26.50	16	923	1.73%
2019/11/27	3	26.47	5.9	26.37	26.55	-2.9	936	-0.31%
2019/11/26	3	26.10	2	26.08	26.00	1	1,071	0.09%
2019/11/25	3	26.15	0	0.00	25.95	3	1,107	0.27%
2019/11/20	2	26.50	3	26.33	26.30	-1	1,137	-0.09%
2019/11/18	0	0.00	1	26.45	26.80	-1	1,163	-0.09%
2019/11/15	3	26.50	1	26.50	26.50	2	1,230	0.16%
2019/11/14	3	26.40	0	0.00	26.40	3	1,272	0.24%
2019/11/11	0	0.00	1	26.40	26.55	-1	1,288	-0.08%
2019/11/06	0	0.00	12	27.26	26.90	-12	1,318	-0.91%
2019/11/05	13	27.32	10	27.35	27.40	3	1,321	0.23%
2019/11/04	0	0.00	4	27.20	27.25	-4	1,280	-0.31%
2019/11/01	4	26.10	0	0.00	26.30	4	1,266	0.32%
2019/10/29	0	0.00	2	26.85	26.50	-2	1,288	-0.16%
2019/10/25	0	0.00	4	27.10	26.95	-4	1,320	-0.30%
2019/10/24	0	0.00	2	27.20	27.20	-2	1,438	-0.14%
2019/10/23	0	0.00	2	26.95	26.95	-2	1,519	-0.13%
2019/10/21	1	27.10	0	0.00	27.00	1	1,528	0.07%
2019/10/18	0	0.00	2	27.00	27.00	-2	1,532	-0.13%
2019/10/16	5	27.38	6	27.12	27.05	-1	1,537	-0.07%
2019/10/15	7	27.22	4	27.34	27.45	3	1,503	0.20%
2019/10/14	2	26.20	1	26.50	26.40	1	1,499	0.07%
2019/10/09	1	26.25	2	26.25	26.20	-1	1,492	-0.07%
2019/10/08	4	26.95	2	26.75	26.75	2	1,488	0.13%
2019/10/04	1	28.20	1	27.90	27.90	0	1,469	0.00%
2019/10/03	2	27.75	15	28.07	28.10	-13	1,463	-0.89%
2019/10/02	2	27.80	3	27.90	28.00	-1	1,452	-0.07%
2019/10/01	2	27.30	1	27.65	27.50	1	1,442	0.07%
2019/09/27	2	27.18	2	27.40	27.20	0	1,445	0.00%
2019/09/26	1	28.05	0	0.00	27.75	1	1,442	0.07%
2019/09/25	0	0.00	2	27.70	27.70	-2	1,444	-0.14%
2019/09/24	0	28.00	1	28.05	28.00	-1	1,447	-0.07%
2019/09/23	2	28.15	5	28.14	28.00	-3	1,439	-0.21%
2019/09/20	5	27.99	0	0.00	28.00	5	1,435	0.35%
2019/09/19	8	28.39	4	28.31	28.25	4	1,419	0.28%
2019/09/18	10	27.74	9	27.93	28.05	1	1,348	0.07%
2019/09/16	0	0.00	1	26.95	26.95	-1	1,300	-0.08%
2019/09/12	3	27.10	1	26.95	26.95	2	1,308	0.15%
2019/09/11	1	26.90	0	0.00	27.00	1	1,310	0.08%
2019/09/09	3	27.37	0	0.00	27.10	3	1,298	0.23%
2019/09/06	4	27.60	2	27.55	27.45	2	1,283	0.16%
2019/09/05	9	28.46	1	28.25	28.25	8	1,242	0.64%
2019/09/04	5	28.35	7	28.26	28.45	-2	1,178	-0.17%
2019/09/02	2	27.45	0	0.00	27.70	2	1,129	0.18%
2019/08/29	10	28.11	2	27.75	27.75	8	1,113	0.72%
2019/08/28	2	27.75	1	28.15	28.20	1	972	0.10%
2019/08/27	0	0.00	1	27.55	27.55	-1	936	-0.11%
2019/08/26	1	27.05	1	26.95	26.95	0	925	0.00%
2019/08/22	1	27.55	0	0.00	27.70	1	904	0.11%
2019/08/20	5	27.93	6	27.76	27.40	-1	885	-0.11%
2019/08/19	0	0.00	1	27.30	27.55	-1	814	-0.12%
2019/08/16	4	26.30	0	0.00	26.30	4	774	0.52%
2019/08/15	2	26.38	3	26.37	26.20	-1	773	-0.13%
2019/08/14	2	26.95	0	0.00	26.65	2	774	0.26%
2019/08/12	1	25.45	9	26.35	26.65	-8	757	-1.06%
2019/08/08	5	25.54	0	0.00	25.40	5	763	0.65%
2019/08/07	0	0.00	3	25.75	25.60	-3	756	-0.40%
2019/08/06	2	24.60	0	0.00	25.00	2	746	0.27%
2019/08/05	1	25.20	0	0.00	25.10	1	747	0.13%
2019/08/02	5	25.75	1	25.55	25.40	4	746	0.54%
2019/08/01	2	26.45	0	0.00	26.40	2	741	0.27%
2019/07/31	2	27.15	1	26.80	26.80	1	742	0.13%
2019/07/30	2	26.60	0	0.00	26.95	2	736	0.27%
2019/07/29	0	0.00	2	26.75	26.85	-2	728	-0.27%
2019/07/26	17	28.13	6	28.65	27.40	11	736	1.49%
2019/07/25	3	26.60	8	27.50	28.00	-5	620	-0.81%
2019/07/24	5	26.10	3	26.05	26.05	2	540	0.37%
2019/07/23	0	0.00	5	25.78	25.85	-5	567	-0.88%
2019/07/19	7	25.48	0	0.00	25.25	7	602	1.16%
2019/07/09	0	0.00	6	25.20	25.20	-6	951	-0.63%
2019/07/08	0	0.00	2	25.60	25.50	-2	961	-0.21%
2019/07/05	0	0.00	5	25.90	26.00	-5	996	-0.50%
2019/07/02	0	0.00	4	26.65	26.75	-4	980	-0.41%
2019/07/01	2	26.75	0.6	26.40	26.50	1.4	973	0.14%
2019/06/25	3	26.85	6	26.23	26.10	-3	975	-0.31%
2019/06/20	4	26.21	3	26.50	26.05	1	938	0.11%
2019/06/19	4	25.70	4	25.68	25.65	0	925	0.00%
2019/06/18	2	25.20	0	0.00	25.35	2	925	0.22%
2019/06/11	0	0.00	1	25.65	25.65	-1	931	-0.11%
2019/06/06	0	0.00	1	25.15	25.00	-1	911	-0.11%
2019/06/05	0	0.00	10	25.05	24.95	-10	907	-1.10%
2019/05/30	0	0.00	1	24.00	24.10	-1	915	-0.11%
2019/05/29	0	0.00	1	23.85	23.95	-1	919	-0.11%
2019/05/22	3	24.05	0	0.00	23.90	3	995	0.30%
2019/05/21	10	23.90	0	0.00	23.95	10	998	1.00%
2019/05/16	3	25.18	0	0.00	25.00	3	1,028	0.29%
2019/05/14	0	0.00	1	23.20	24.00	-1	1,021	-0.10%
2019/05/13	3	24.15	0	0.00	24.15	3	1,021	0.29%
2019/05/08	3	25.55	2	25.55	25.55	1	1,016	0.10%
2019/05/07	0	0.00	1	26.25	26.05	-1	1,015	-0.10%
2019/05/06	3	26.20	1	26.20	26.20	2	1,019	0.20%
2019/05/03	1	27.30	0	0.00	27.05	1	1,015	0.10%
2019/04/30	1	26.25	0	0.00	26.20	1	1,004	0.10%
2019/04/29	0.2	26.05	0	0.00	26.05	0.2	1,009	0.02%
2019/04/25	10	27.10	0	0.00	27.35	10	955	1.05%
2019/04/24	7	28.04	2	27.55	27.45	5	931	0.54%
2019/04/23	4	26.68	6	27.29	27.80	-2	812	-0.25%
2019/04/22	0	0.00	3	26.50	26.80	-3	725	-0.41%
2019/04/19	1	25.35	0	0.00	25.25	1	655	0.15%
2019/04/18	11	25.37	0	0.00	25.10	11	655	1.68%
2019/04/17	3	25.92	3	25.77	25.70	0	655	0.00%
2019/04/15	0	0.00	1	24.65	24.70	-1	606	-0.16%
2019/04/11	3	25.10	1	25.15	25.30	2	615	0.32%
2019/04/10	0	0.00	0.4	24.30	24.45	-0.4	577	-0.07%
2019/04/09	0	0.00	1	24.35	24.35	-1	574	-0.17%
2019/04/08	0	0.00	1	24.45	24.45	-1	572	-0.17%
2019/04/03	2	24.20	0	0.00	24.20	2	568	0.35%
2019/04/01	5	24.19	0	0.00	24.10	5	563	0.89%
2019/03/25	0	0.00	2	24.05	24.00	-2	553	-0.36%
2019/03/22	1	24.60	0	0.00	24.50	1	550	0.18%
2019/03/20	0.2	24.60	0	0.00	24.65	0.2	549	0.04%
2019/03/13	0	0.00	10	24.80	24.75	-10	558	-1.79%
2019/03/12	1	24.70	0	0.00	24.65	1	579	0.17%
2019/03/08	1	24.75	0	0.00	24.70	1	681	0.15%
2019/03/07	0	0.00	4	25.05	24.85	-4	684	-0.58%
2019/03/05	1	25.85	2	25.30	25.75	-1	716	-0.14%
2019/02/27	0	0.00	8	25.10	25.15	-8	710	-1.13%
2019/02/26	10	25.55	16	26.01	25.50	-6	731	-0.82%
2019/02/25	0	0.00	2	24.80	24.80	-2	662	-0.30%
2019/02/22	0	0.00	5	24.75	24.60	-5	655	-0.76%
2019/02/19	1	24.90	0	0.00	24.90	1	667	0.15%
2019/02/15	0	0.00	31	24.33	25.25	-31	636	-4.87%
2019/02/14	15	24.77	1	24.55	24.70	14	615	2.28%
2019/02/13	1	24.25	0	0.00	24.35	1	601	0.17%
2019/02/11	2	24.40	0	0.00	24.45	2	599	0.33%
2019/01/25	0	0.00	4	24.25	24.35	-4	602	-0.66%
2019/01/23	1	24.00	0	0.00	24.10	1	623	0.16%
2019/01/21	2	23.80	0	0.00	24.30	2	612	0.33%
2019/01/18	0	0.00	3	23.40	23.40	-3	612	-0.49%
2019/01/17	0	0.00	0.8	23.30	23.30	-0.8	621	-0.13%
2019/01/14	0	23.25	3	23.20	23.25	-3	649	-0.46%
2019/01/10	0	0.00	1	23.45	23.45	-1	652	-0.15%
2019/01/09	11	24.23	0	0.00	24.05	11	649	1.69%
2019/01/08	2	23.85	5	24.13	24.30	-3	632	-0.47%
2019/01/07	3	23.88	0	0.00	23.55	3	627	0.48%
2019/01/04	0	0.00	2	23.10	23.40	-2	654	-0.31%
2019/01/03	0	0.00	21	23.35	23.40	-21	665	-3.15%
2018/12/28	0	0.00	2	22.33	22.35	-2	659	-0.30%
2018/12/27	2	22.58	1	22.50	22.40	1	684	0.15%
2018/12/21	21	22.46	0	0.00	22.70	21	703	2.99%
2018/12/19	0	0.00	1	23.50	23.25	-1	706	-0.14%
2018/12/10	0	0.00	1	23.95	23.95	-1	917	-0.11%
2018/12/07	1.2	24.36	0	0.00	24.55	1.2	936	0.13%
2018/12/06	10	24.50	0	0.00	24.00	10	974	1.03%
2018/12/05	7	25.68	0	0.00	25.65	7	1,007	0.69%
2018/12/04	1	25.80	0	0.00	25.95	1	1,008	0.10%
2018/12/03	0	0.00	1	25.30	25.60	-1	1,000	-0.10%
2018/11/30	2	24.40	0	0.00	24.40	2	980	0.20%
2018/11/29	1	24.75	4	24.99	24.40	-3	983	-0.30%
2018/11/28	1	23.80	1	24.00	24.60	0	955	0.00%
2018/11/26	4	23.66	0	0.00	23.70	4	962	0.42%
2018/11/23	5	23.60	3	23.87	23.80	2	1,028	0.19%
2018/11/22	1	23.20	0	0.00	23.30	1	1,038	0.10%
2018/11/19	0	0.00	1	23.85	23.80	-1	1,051	-0.10%
2018/11/07	0.6	22.70	0	0.00	22.70	0.6	1,207	0.05%
2018/11/06	1	23.20	1	22.40	22.40	0	1,212	0.00%
2018/11/01	1	23.00	3	23.20	22.90	-2	1,203	-0.17%
2018/10/31	1	22.25	3	22.77	23.05	-2	1,184	-0.17%
2018/10/30	2	21.95	5	21.63	21.80	-3	1,169	-0.26%
2018/10/29	5	21.06	3	21.68	21.70	2	1,169	0.17%
2018/10/26	2	21.98	0	0.00	21.25	2	1,163	0.17%
2018/10/25	1	22.50	0	0.00	22.20	1	1,157	0.09%
2018/10/24	0	0.00	1	23.75	23.60	-1	1,153	-0.09%
2018/10/17	0	0.00	4	23.68	23.55	-4	1,171	-0.34%
2018/10/16	0	0.00	4	23.20	23.45	-4	1,178	-0.34%
2018/10/12	6.8	22.71	0	0.00	22.65	6.8	1,174	0.58%
2018/10/11	8	23.70	5	23.80	23.70	3	1,145	0.26%
2018/10/09	1	26.55	0	0.00	26.30	1	1,149	0.09%
2018/10/08	2	26.90	0	0.00	26.50	2	1,155	0.17%
2018/10/02	2.2	30.32	0	0.00	30.55	2.2	1,177	0.19%
2018/10/01	0.2	30.50	0	0.00	30.50	0.2	1,262	0.02%
2018/09/28	0	30.00	0	0.00	30.00	0	1,278	0.00%
2018/09/27	0	30.00	0	0.00	29.90	0	1,288	0.00%
2018/09/26	0	30.15	5	30.30	30.15	-5	1,293	-0.39%
2018/09/25	2	30.50	0	0.00	30.15	2	1,295	0.15%
2018/09/12	1	26.80	2	26.58	26.35	-1	1,288	-0.08%
2018/09/11	2	26.50	10	26.45	26.60	-8	1,285	-0.62%
2018/09/10	2	26.20	2	26.40	26.35	0	1,289	0.00%
2018/09/07	1	28.00	6	27.08	27.30	-5	1,307	-0.38%
2018/09/06	12	28.77	4	28.60	28.15	8	1,388	0.58%
2018/09/05	1	28.90	3	29.62	29.70	-2	1,405	-0.14%
2018/09/03	12	29.03	31	28.80	28.75	-19	1,412	-1.34%
2018/08/31	3	28.78	1	28.50	29.20	2	1,386	0.14%
2018/08/30	0	0.00	7.3	28.50	28.45	-7.3	1,365	-0.54%
2018/08/29	5	28.64	7	28.44	28.45	-2	1,365	-0.15%
2018/08/28	0	0.00	1	28.00	28.00	-1	1,318	-0.08%
2018/08/27	0	0.00	1	27.75	27.85	-1	1,338	-0.07%
2018/08/24	1	27.60	0	0.00	27.60	1	1,349	0.07%
2018/08/23	3	27.77	0	0.00	27.65	3	1,352	0.22%
2018/08/21	48	28.50	69	28.08	28.00	-21	1,348	-1.56%
2018/08/20	6	27.48	2	27.05	27.60	4	1,290	0.31%
2018/08/17	0	0.00	1	27.00	27.05	-1	1,275	-0.08%
2018/08/15	2	26.75	30	26.90	26.75	-28	1,272	-2.20%
2018/08/14	5	26.97	0	0.00	27.10	5	1,272	0.39%
2018/08/13	1	27.00	59	26.53	26.80	-58	1,273	-4.55%
2018/08/09	86	28.42	17	28.38	28.45	69	1,246	5.54%
2018/08/07	0	0.00	2	27.10	26.95	-2	1,137	-0.18%
2018/08/02	2	26.55	0	0.00	26.55	2	1,154	0.17%
2018/08/01	0	0.00	2	26.90	26.85	-2	1,158	-0.17%
2018/07/20	1	26.90	1	26.90	26.75	0	1,188	0.00%
2018/07/19	32	27.07	0	0.00	26.85	32	1,193	2.68%
2018/07/16	12	27.00	0	0.00	27.00	12	1,205	1.00%
2018/07/13	10	27.30	10	27.30	27.30	0	1,203	0.00%
2018/07/12	0	0.00	4	26.73	27.00	-4	1,192	-0.34%
2018/07/10	20	26.60	0	0.00	26.50	20	1,200	1.67%
2018/07/06	1	26.85	80	26.54	26.65	-79	1,201	-6.58%
2018/07/05	1	27.20	1	26.90	26.65	0	1,184	0.00%
2018/07/04	0	0.00	1	27.60	27.45	-1	1,179	-0.08%
2018/07/02	1	28.85	0	0.00	28.70	1	1,167	0.09%
2018/06/29	0	0.00	7	28.87	28.75	-7	1,161	-0.60%
2018/06/28	58	29.12	1	29.20	29.10	57	1,139	5.00%
2018/06/27	2	28.10	3.4	28.35	28.85	-1.4	1,059	-0.13%
2018/06/25	0	0.00	40	27.90	27.80	-40	1,036	-3.86%
2018/06/20	1	28.55	5	28.30	28.30	-4	1,051	-0.38%
2018/06/19	20	28.95	0	0.00	28.80	20	1,081	1.85%
2018/06/15	41	29.24	1	29.30	28.80	40	1,084	3.69%
2018/06/14	110	29.41	53	29.32	29.30	57	1,058	5.38%	大買/
2018/06/13	3	29.00	8	29.11	29.20	-5	943	-0.53%
2018/06/12	2	29.00	23	29.00	29.00	-21	879	-2.39%
2018/06/11	1	28.00	0	0.00	27.85	1	894	0.11%
2018/06/07	25	28.03	3	28.33	27.95	22	916	2.40%
2018/06/06	2	28.20	0	0.00	28.10	2	898	0.22%
2018/06/04	0	0.00	2	27.75	27.80	-2	871	-0.23%
2018/06/01	4	27.34	0	0.00	27.20	4	852	0.47%
2018/05/31	0	0.00	6	26.90	26.80	-6	841	-0.71%
2018/05/29	0	0.00	3	27.10	27.15	-3	841	-0.36%
2018/05/25	1	26.95	0	0.00	26.80	1	829	0.12%
2018/05/24	2	26.30	1	26.50	26.50	1	813	0.12%
2018/05/23	2	26.30	0	0.00	26.30	2	816	0.25%
2018/05/17	0	0.00	1	26.10	26.05	-1	844	-0.12%
2018/05/16	1	26.25	11	26.10	26.30	-10	850	-1.18%
2018/05/07	6	26.33	1	26.35	26.35	5	1,068	0.47%
2018/05/02	1	26.45	0	0.00	26.35	1	1,110	0.09%
2018/04/30	0	0.00	1	26.10	26.25	-1	1,125	-0.09%
2018/04/27	0	0.00	1	26.05	26.00	-1	1,159	-0.09%
2018/04/26	1	27.00	0	0.00	25.70	1	1,179	0.08%
2018/04/24	1	25.50	0	0.00	25.45	1	1,191	0.08%
2018/04/20	0	0.00	1	27.00	26.95	-1	1,178	-0.08%
2018/04/19	0	0.00	1	27.30	27.00	-1	1,217	-0.08%
2018/04/18	0	0.00	1	27.00	26.95	-1	1,224	-0.08%
2018/04/17	2	27.25	0	0.00	27.05	2	1,224	0.16%
2018/04/13	1	27.75	1	27.70	27.55	0	1,231	0.00%
2018/04/09	0	0.00	1	27.65	27.65	-1	1,431	-0.07%
2018/03/29	0	0.00	3	28.20	28.20	-3	1,500	-0.20%
2018/03/28	20	28.15	1	28.05	28.05	19	1,507	1.26%
2018/03/27	1	28.50	0	0.00	28.25	1	1,518	0.07%
2018/03/22	21	29.30	2	28.85	28.85	19	1,516	1.25%
2018/03/21	0	28.50	4	28.34	28.65	-4	1,489	-0.27%
2018/03/20	0	28.05	0	0.00	28.05	0	1,489	0.00%
2018/03/16	0	0.00	5	28.64	28.55	-5	1,597	-0.31%
2018/03/15	1	29.20	12	29.10	28.85	-11	1,644	-0.67%
2018/03/14	1	28.00	1	28.45	28.00	0	1,604	0.00%
2018/03/13	7	27.87	0	0.00	28.15	7	1,611	0.43%
2018/03/09	0	0.00	5	27.25	27.30	-5	1,623	-0.31%
2018/03/07	0	0.00	1	27.05	26.95	-1	1,676	-0.06%
2018/03/06	0	0.00	3	27.05	27.00	-3	1,710	-0.18%
2018/03/05	4	27.13	0	0.00	27.00	4	1,740	0.23%
2018/03/02	2	27.45	2	27.50	27.45	0	1,765	0.00%
2018/02/27	2	27.75	0	0.00	27.70	2	1,810	0.11%
2018/02/23	0	0.00	2	27.95	27.85	-2	2,139	-0.09%
2018/02/21	2	27.58	0	0.00	27.60	2	2,357	0.08%
2018/02/12	1	26.65	0	0.00	26.95	1	2,363	0.04%
2018/02/09	0	0.00	1	26.10	26.40	-1	2,398	-0.04%
2018/02/08	5	27.04	0	0.00	27.05	5	2,404	0.21%
2018/02/07	1	27.70	0	0.00	27.50	1	2,491	0.04%
2018/02/06	2	28.40	0	0.00	26.60	2	2,536	0.08%
2018/02/02	1	29.90	0	0.00	29.85	1	2,543	0.04%
2018/01/31	2	30.43	16	30.21	30.30	-14	2,671	-0.52%
2018/01/30	3	30.80	14	30.51	30.40	-11	2,715	-0.41%
2018/01/26	1	30.10	0	0.00	29.90	1	2,890	0.03%
2018/01/25	4	30.24	2	30.05	30.05	2	2,919	0.07%
2018/01/23	0	0.00	8	30.47	30.20	-8	3,051	-0.26%
2018/01/19	8	30.76	1	30.40	30.75	7	3,256	0.21%
2018/01/17	1	30.10	0	0.00	30.10	1	3,511	0.03%
2018/01/16	0	0.00	5	30.25	30.25	-5	3,889	-0.13%
2018/01/15	2	30.73	1	31.00	30.25	1	3,975	0.03%
2018/01/12	1	29.70	0	0.00	29.90	1	4,194	0.02%
2018/01/11	0	0.00	2	29.35	29.35	-2	4,541	-0.04%
2018/01/10	1	29.85	0	0.00	29.45	1	4,611	0.02%
2018/01/09	4	29.75	0	0.00	29.60	4	4,768	0.08%
2018/01/08	4	30.30	3	30.45	30.00	1	5,157	0.02%
2018/01/04	2	30.90	5	31.03	31.30	-3	5,379	-0.06%
2018/01/03	5	31.03	8	30.83	30.95	-3	5,347	-0.06%
2018/01/02	3	29.95	5	29.89	29.85	-2	5,288	-0.04%