佳邦 (6284)-富邦-台北券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
86.5
漲跌
▼1.3
漲幅
-1.48%
成交量
2,292張
產業
上櫃電子零組件類股
333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

佳邦 (6284)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	18	86.97	11	86.72	86.50	7	3,883	0.18%
2024/05/09	28	89.82	24.3	89.03	87.80	3.7	3,859	0.10%
2024/05/08	32.4	89.65	27	89.60	89.50	5.4	3,822	0.14%
2024/05/07	14	87.51	12	87.95	88.80	2	3,773	0.05%
2024/05/06	17	88.16	17	88.47	88.00	0	3,724	0.00%
2024/05/03	20.1	89.26	19.5	89.41	88.30	0.6	3,676	0.02%
2024/05/02	3	86.13	9	86.54	86.50	-6	3,517	-0.17%
2024/04/30	9	85.96	22.1	85.87	85.40	-13.1	3,497	-0.37%
2024/04/29	13.1	83.54	15	83.64	83.60	-1.9	3,469	-0.05%
2024/04/26	3	82.97	16	82.83	82.80	-13	3,469	-0.37%
2024/04/25	8	81.68	2	82.05	81.40	6	3,468	0.17%
2024/04/24	20	82.49	10	82.18	82.50	10	3,473	0.29%
2024/04/23	11.4	79.64	4.6	80.28	79.00	6.8	3,461	0.20%
2024/04/22	14	81.90	7	81.76	80.70	7	3,430	0.20%
2024/04/19	7	82.01	6	82.40	82.30	1	3,425	0.03%
2024/04/18	7	83.09	71	82.96	84.40	-64	3,401	-1.88%
2024/04/17	2	83.05	16	83.14	83.30	-14	3,403	-0.41%
2024/04/16	19.3	81.92	11	81.74	81.00	8.3	3,404	0.24%
2024/04/15	28.6	86.61	7	86.63	85.20	21.6	3,406	0.63%
2024/04/12	12	88.05	314.1	88.32	88.30	-302.1	3,341	-9.04%	大賣/鉅額交易
2024/04/11	6	84.55	3	84.73	84.70	3	3,207	0.09%
2024/04/10	2	85.40	1	84.60	84.80	1	3,187	0.03%
2024/04/09	12.4	85.10	7	85.34	84.50	5.4	3,220	0.17%
2024/04/08	4.3	86.54	3	85.97	85.80	1.3	3,151	0.04%
2024/04/03	7.3	87.32	10	88.39	86.80	-2.7	3,140	-0.09%
2024/04/02	18	87.99	36	88.92	87.90	-18	3,134	-0.57%
2024/04/01	38	88.41	265	88.45	88.90	-227	3,119	-7.28%	大賣/鉅額交易
2024/03/29	25	85.95	10	86.79	85.60	15	3,046	0.49%
2024/03/28	408	88.33	48	89.14	86.60	360	3,038	11.85%	大買/鉅額交易
2024/03/27	128	86.61	13	86.44	86.10	115	2,961	3.88%	大買/鉅額交易
2024/03/26	36	86.10	18	85.77	84.70	18	2,946	0.61%
2024/03/25	65	88.10	66.1	87.43	87.40	-1.1	2,941	-0.04%
2024/03/22	25.1	85.86	10	85.85	85.90	15.1	2,800	0.54%
2024/03/21	15	84.61	8.6	84.74	85.20	6.4	2,857	0.23%
2024/03/20	4.1	84.10	1	84.90	83.70	3.1	2,943	0.10%
2024/03/19	9.1	84.18	132	83.99	84.60	-122.9	3,133	-3.92%	大賣/鉅額交易
2024/03/18	6	83.27	6	83.13	83.30	0	3,219	0.00%
2024/03/15	1.1	83.48	6	83.53	83.00	-4.9	3,313	-0.15%
2024/03/14	14	83.39	21	83.70	83.20	-7	3,455	-0.20%
2024/03/13	15	84.32	6	84.45	84.50	9	3,455	0.26%
2024/03/12	2	85.30	22	85.05	85.10	-20	3,491	-0.57%
2024/03/11	6	82.85	8	83.93	83.60	-2	3,489	-0.06%
2024/03/08	45.7	84.56	153	84.03	81.50	-107.4	3,489	-3.08%	大賣/鉅額交易
2024/03/07	68.1	84.11	1	84.90	84.20	67.1	3,397	1.97%
2024/03/06	160	85.30	21	85.28	85.30	139	3,420	4.06%	大買/鉅額交易
2024/03/05	68	83.97	1	84.40	84.90	67	3,437	1.95%
2024/03/04	14	84.19	10.3	84.20	84.10	3.7	3,553	0.10%
2024/03/01	7	85.30	14	85.67	84.90	-7	3,590	-0.19%
2024/02/29	37.3	84.99	3	84.80	84.10	34.3	3,641	0.94%
2024/02/27	20.1	83.64	65	83.54	84.40	-44.9	3,661	-1.23%
2024/02/26	32	79.49	2	80.55	80.80	30	3,638	0.82%
2024/02/23	10	80.09	0	0.00	78.70	10	3,811	0.26%
2024/02/22	4	81.48	0	0.00	81.30	4	3,894	0.10%
2024/02/21	0	81.60	4.1	81.61	81.70	-4.1	4,038	-0.10%
2024/02/20	9	81.01	3.1	80.83	80.80	5.9	4,149	0.14%
2024/02/19	3	81.83	15.5	81.53	81.80	-12.5	4,180	-0.30%
2024/02/16	12	80.48	4	80.68	80.50	8	4,340	0.18%
2024/02/15	6	78.43	12	78.33	79.30	-6	4,360	-0.14%
2024/02/05	2	72.70	0	0.00	73.50	2	4,356	0.05%
2024/02/02	1	75.10	0	0.00	74.20	1	4,409	0.02%
2024/02/01	0	75.80	0	0.00	75.30	0	4,585	0.00%
2024/01/31	1.1	75.05	2	75.95	76.00	-0.9	4,909	-0.02%
2024/01/30	0	75.20	8	75.30	75.10	-8	5,184	-0.15%
2024/01/29	1	76.00	6	75.95	75.90	-5	5,257	-0.10%
2024/01/26	1	75.80	0	75.60	75.60	1	5,414	0.02%
2024/01/25	2	75.75	1	76.80	76.20	1	5,683	0.02%
2024/01/24	3.1	76.35	1	75.80	75.50	2.1	5,910	0.04%
2024/01/23	4	76.03	9.1	76.16	77.30	-5.1	5,920	-0.09%
2024/01/22	0	0.00	4	74.00	74.20	-4	5,884	-0.07%
2024/01/19	2	74.00	2	73.80	74.40	0	5,910	0.00%
2024/01/18	1	73.10	1	73.50	73.90	0	5,951	0.00%
2024/01/17	8	74.16	5.5	74.82	73.70	2.5	6,017	0.04%
2024/01/16	3.5	74.91	12	75.27	75.80	-8.5	6,064	-0.14%
2024/01/15	6	75.77	2.2	76.06	75.90	3.8	6,069	0.06%
2024/01/12	0	74.90	1	75.70	74.60	-1	6,111	-0.02%
2024/01/11	1.5	74.80	3	75.17	75.60	-1.5	6,141	-0.02%
2024/01/10	1	75.89	1	76.10	75.60	0	6,157	0.00%
2024/01/09	14.1	76.08	21	76.36	75.30	-6.9	6,238	-0.11%
2024/01/08	1	79.20	1	78.13	79.60	0	6,270	0.00%
2024/01/04	5	78.74	1	78.70	78.70	4	6,790	0.06%
2024/01/03	9	78.63	3	79.43	78.40	6	6,868	0.09%
2024/01/02	11	82.39	6	83.22	81.80	5	6,807	0.07%
2023/12/29	4	83.00	4	83.10	83.50	0	6,806	0.00%
2023/12/28	5	83.68	2	84.00	83.50	3	6,799	0.04%
2023/12/27	12	86.24	13.3	86.77	85.50	-1.3	6,763	-0.02%
2023/12/26	5.3	85.77	7	85.81	86.10	-1.8	6,718	-0.03%
2023/12/25	8	84.84	10	84.74	85.20	-2	6,706	-0.03%
2023/12/22	4.1	83.43	5	84.04	83.90	-1	6,686	-0.01%
2023/12/21	7	83.14	0	0.00	83.10	7	6,674	0.10%
2023/12/20	6	84.10	9	84.73	84.80	-3	6,666	-0.04%
2023/12/19	7	82.86	12.4	83.69	83.80	-5.4	6,627	-0.08%
2023/12/18	45	83.19	66	83.47	83.80	-21	6,648	-0.32%
2023/12/15	63.2	88.30	81.4	88.05	86.80	-18.2	6,587	-0.28%
2023/12/14	105	89.94	50	89.44	90.10	55	6,516	0.84%	大買/
2023/12/13	19	87.29	24	87.23	86.90	-5	6,387	-0.08%
2023/12/12	19.1	87.02	19.1	87.18	87.60	0	6,345	0.00%
2023/12/11	23	86.66	36.1	86.13	87.20	-13.1	6,363	-0.21%
2023/12/08	1	82.98	8	82.68	83.20	-7	6,400	-0.11%
2023/12/07	16.1	83.44	4	84.50	82.70	12.1	6,452	0.19%
2023/12/06	8	82.79	2	83.10	82.10	6	6,409	0.09%
2023/12/05	3	83.63	5.5	83.75	83.50	-2.5	6,371	-0.04%
2023/12/04	11	84.65	10	84.65	84.40	1	6,335	0.02%
2023/12/01	7	85.44	7	86.23	85.30	0	6,286	0.00%
2023/11/30	14.1	86.63	6.1	87.03	86.20	8.1	6,230	0.13%
2023/11/29	21.5	87.69	28	88.14	87.60	-6.6	6,195	-0.11%
2023/11/28	22	84.95	27	84.36	85.40	-5	6,123	-0.08%
2023/11/27	22	84.00	9	84.16	82.70	13	6,074	0.21%
2023/11/24	28	85.16	20.1	84.69	85.10	8	5,952	0.13%
2023/11/23	27	84.86	28.1	85.06	83.60	-1.1	5,834	-0.02%
2023/11/22	59.1	84.54	41	84.47	84.60	18.1	5,699	0.32%
2023/11/21	35	81.85	21	81.81	81.20	14	5,597	0.25%
2023/11/20	26	79.56	50	78.99	80.60	-24	5,500	-0.44%
2023/11/17	27	77.59	17	77.42	77.80	10	5,317	0.19%
2023/11/16	12	76.48	28	76.64	76.50	-16	5,178	-0.31%
2023/11/15	35	75.74	20	76.40	76.00	15	5,120	0.29%
2023/11/14	21	73.66	33	74.21	75.60	-12	4,918	-0.24%
2023/11/13	50	74.08	46	74.30	74.00	4	4,842	0.08%
2023/11/10	7.1	72.94	17	73.68	73.40	-9.9	4,774	-0.21%
2023/11/09	41.1	73.61	7.2	73.00	72.90	33.9	4,713	0.72%
2023/11/08	42.1	77.80	21.1	76.10	77.00	21	4,541	0.46%
2023/11/07	35	75.24	31.1	75.53	76.40	3.9	4,227	0.09%
2023/11/06	9.1	72.14	11	71.95	72.30	-1.9	3,953	-0.05%
2023/11/03	20	72.04	16	72.22	72.50	4	3,908	0.10%
2023/11/02	30.1	71.56	54.8	71.73	72.00	-24.7	3,769	-0.66%
2023/11/01	55.1	69.06	48	69.37	68.10	7.1	3,502	0.20%
2023/10/31	9	67.09	13	66.51	65.60	-4	3,265	-0.12%
2023/10/30	4	67.70	13	67.44	67.70	-9	3,234	-0.28%
2023/10/27	9.5	67.47	4	67.65	66.90	5.5	3,215	0.17%
2023/10/26	8	69.00	12	68.68	67.70	-4	3,176	-0.13%
2023/10/25	13	69.56	10	69.32	69.40	3	3,120	0.10%
2023/10/24	3	68.60	0	0.00	69.30	3	3,034	0.10%
2023/10/23	3	66.10	8	66.60	66.90	-5	2,955	-0.17%
2023/10/20	3	66.50	6	66.32	66.70	-3	2,931	-0.10%
2023/10/19	7	67.09	4	67.05	67.70	3	2,881	0.10%
2023/10/18	6	66.02	1	65.90	65.50	5	2,840	0.18%
2023/10/17	8.1	66.91	4.5	68.64	66.50	3.6	2,805	0.13%
2023/10/16	4	68.55	3	66.83	67.30	1	2,708	0.04%
2023/10/13	34.2	71.52	16.4	71.21	68.30	17.8	2,601	0.68%
2023/10/12	10	67.38	27.3	68.27	69.50	-17.3	2,223	-0.78%
2023/10/11	5	65.72	28	65.61	63.20	-23	2,056	-1.12%
2023/10/06	1	62.30	3	62.37	62.10	-2	1,960	-0.10%
2023/10/05	5	62.60	1.1	62.66	62.60	3.9	1,947	0.20%
2023/10/04	1	61.90	2	60.40	61.90	-1	1,928	-0.05%
2023/10/03	1	61.20	0	0.00	61.00	1	1,907	0.05%
2023/10/02	0.8	62.00	1.5	61.95	62.10	-0.7	1,898	-0.04%
2023/09/28	2	62.35	4	61.68	61.50	-2	1,889	-0.11%
2023/09/27	4	60.98	9	61.39	61.50	-5	1,874	-0.27%
2023/09/26	1	61.30	2	61.00	60.60	-1	1,864	-0.05%
2023/09/25	12	62.16	6	62.05	62.20	6	1,863	0.32%
2023/09/22	2.5	60.80	6.1	60.59	60.90	-3.6	1,850	-0.19%
2023/09/21	3	61.20	6.6	62.11	60.80	-3.6	1,825	-0.20%
2023/09/20	2.3	62.60	4.4	63.78	62.40	-2	1,768	-0.12%
2023/09/19	2	64.05	8	64.13	62.70	-6	1,732	-0.35%
2023/09/18	25	65.61	18.7	64.73	64.40	6.4	1,670	0.38%
2023/09/15	5	64.02	16	64.63	64.00	-11	1,574	-0.70%
2023/09/14	13	65.13	21	64.67	65.70	-8	1,500	-0.53%
2023/09/13	40.4	63.53	29.2	63.46	64.50	11.2	1,360	0.82%
2023/09/12	2	60.45	17	59.56	60.70	-15	1,150	-1.30%
2023/09/11	2	57.65	3	58.50	57.70	-1	1,056	-0.09%
2023/09/08	2	56.25	8	56.20	56.60	-6	1,014	-0.59%
2023/09/07	2	56.95	1	56.90	57.00	1	1,001	0.10%
2023/09/06	0	0.00	4.2	57.56	57.60	-4.2	988	-0.42%
2023/09/05	12	57.73	4	57.80	57.90	8	971	0.82%
2023/09/04	3	57.50	1	57.30	57.90	2	944	0.21%
2023/09/01	17	57.52	15	57.48	56.70	2	886	0.23%
2023/08/31	21	53.42	32	54.89	54.80	-11	744	-1.48%
2023/08/29	1	51.60	0.2	51.84	51.10	0.8	702	0.11%
2023/08/28	2	52.70	7.2	52.08	51.40	-5.2	694	-0.75%
2023/08/25	19.1	54.12	70	54.66	52.90	-50.9	687	-7.40%
2023/08/24	6	51.60	25.3	52.92	54.00	-19.3	591	-3.26%
2023/08/23	4	50.60	0.1	54.81	51.10	3.9	552	0.71%
2023/08/22	26	50.30	0	0.00	50.30	26	551	4.71%
2023/08/21	43	50.73	4.1	50.70	50.80	39	547	7.11%
2023/08/16	0.1	48.56	0.3	52.40	48.50	-0.2	530	-0.04%
2023/08/15	0	0.00	2.1	48.19	48.15	-2.1	525	-0.39%
2023/08/14	14	46.31	4.1	46.18	45.80	9.9	514	1.93%
2023/08/11	1.1	47.80	3.3	48.74	47.45	-2.2	497	-0.45%
2023/08/10	8.1	47.12	2.6	47.50	46.55	5.4	477	1.14%
2023/08/09	3.1	47.85	0.7	48.24	47.60	2.4	470	0.52%
2023/08/08	3	47.18	0.7	47.39	46.45	2.3	431	0.52%
2023/08/07	2	48.30	0.5	48.46	48.45	1.6	411	0.38%
2023/08/04	0.3	49.70	0.2	49.44	49.60	0.1	394	0.01%
2023/08/02	0.1	49.12	0	0.00	49.00	0.1	389	0.03%
2023/08/01	0	49.90	0	0.00	49.35	0	386	0.01%
2023/07/28	1	50.50	1	50.40	50.50	0	397	0.00%
2023/07/26	1	50.90	0	0.00	51.40	1	395	0.25%
2023/07/25	1	52.00	0	0.00	51.80	1	392	0.25%
2023/07/24	1	51.41	0	0.00	51.40	1	389	0.26%
2023/07/20	0	54.20	0	55.00	54.10	0	383	0.01%
2023/07/19	1.1	54.01	1	53.80	54.00	0.1	379	0.02%
2023/07/18	0	55.30	0	0.00	55.10	0	377	0.01%
2023/07/17	0	0.00	1	56.20	56.30	-1	380	-0.26%
2023/07/13	4	55.85	4	55.60	55.30	0	404	0.00%
2023/07/12	1.1	55.11	0	0.00	55.30	1.1	429	0.25%
2023/07/11	1	55.60	0	0.00	55.60	1	538	0.19%
2023/07/10	0	0.00	3	55.80	55.70	-3	550	-0.55%
2023/07/07	0	0.00	10	57.00	56.40	-10	564	-1.77%
2023/07/06	1	56.30	1	57.20	56.20	0	564	0.00%
2023/07/05	11	56.96	1	57.00	56.60	10	567	1.76%
2023/07/04	2	56.00	1	56.00	55.90	1	561	0.18%
2023/07/03	3	57.23	4	56.80	56.50	-1	559	-0.18%
2023/06/30	4	55.75	2	53.65	55.90	2	547	0.37%
2023/06/29	0	53.60	5	53.50	53.60	-5	540	-0.92%
2023/06/28	0.1	53.50	0	0.00	53.30	0.1	545	0.02%
2023/06/27	0	53.59	0	0.00	53.10	0	549	0.01%
2023/06/26	0.2	54.15	0	0.00	53.90	0.2	554	0.03%
2023/06/20	0.1	54.53	0	0.00	54.30	0.1	573	0.01%
2023/06/19	0	54.70	0	0.00	54.80	0	575	0.00%
2023/06/15	0.3	54.60	0	0.00	54.60	0.3	577	0.04%
2023/06/13	0	54.40	0	0.00	54.40	0	585	0.00%
2023/06/12	1	54.50	0	0.00	54.20	1	584	0.17%
2023/06/09	1	55.30	0	0.00	55.20	1	583	0.17%
2023/06/08	2	56.15	1	56.40	55.80	1	585	0.17%
2023/06/07	1	57.50	0	58.00	57.20	1	599	0.16%
2023/06/06	0	57.90	0	0.00	57.30	0	620	0.00%
2023/06/05	0	0.00	0	59.00	58.50	0	642	0.00%
2023/06/02	0	0.00	2	57.50	57.70	-2	645	-0.31%
2023/06/01	3	57.50	4	57.28	57.30	-1	660	-0.15%
2023/05/31	3	58.67	2	58.60	57.30	1	665	0.15%
2023/05/30	0	0.00	1	57.10	57.10	-1	658	-0.16%
2023/05/29	1	57.90	9	57.06	57.90	-8	661	-1.21%
2023/05/24	0	0.00	0	57.00	57.00	0	688	0.00%
2023/05/23	0	0.00	1	57.00	56.90	-1	711	-0.14%
2023/05/18	0	0.00	1	55.60	55.30	-1	879	-0.11%
2023/05/16	1	54.20	0	0.00	53.90	1	888	0.11%
2023/05/15	0	53.15	0	0.00	52.90	0	889	0.01%
2023/05/12	0	0.00	1	54.50	54.00	-1	892	-0.11%
2023/05/11	2	54.40	0	0.00	53.90	2	900	0.23%
2023/05/09	0	0.00	2	55.90	55.70	-2	900	-0.22%
2023/05/08	1	56.59	0	0.00	56.70	1	904	0.11%
2023/05/05	1	57.00	7	57.71	57.00	-6	918	-0.65%
2023/05/04	0	55.40	0	0.00	55.20	0	977	0.00%
2023/05/03	1	56.20	0	0.00	55.80	1	993	0.10%
2023/05/02	0	56.10	1	56.90	56.40	-1	998	-0.10%
2023/04/28	0	0.00	3	57.07	56.60	-3	1,000	-0.30%
2023/04/27	5	55.80	0	0.00	56.20	5	998	0.50%
2023/04/26	1	56.00	0	0.00	55.80	1	995	0.10%
2023/04/25	0	56.70	0	0.00	56.10	0	998	0.00%
2023/04/24	1	58.20	0	0.00	57.90	1	989	0.10%
2023/04/21	0	0.00	3	58.00	57.80	-3	987	-0.30%
2023/04/20	4	60.38	9	60.32	59.20	-5	982	-0.51%
2023/04/19	1	60.90	4	62.03	61.00	-3	972	-0.31%
2023/04/18	2	61.30	8	61.40	60.60	-6	954	-0.63%
2023/04/17	4	60.43	2	61.25	61.60	2	944	0.21%
2023/04/14	21	62.40	20	63.15	60.60	1	923	0.11%
2023/04/13	0	0.00	2	59.55	59.80	-2	820	-0.24%
2023/04/12	8	59.36	18	59.23	59.10	-10	819	-1.22%
2023/04/11	2	58.00	2	58.00	58.10	0	804	0.00%
2023/04/10	4	57.73	3	57.93	57.60	1	804	0.12%
2023/04/07	4	57.15	1	57.00	56.70	3	798	0.38%
2023/04/06	6	56.90	0	0.00	56.80	6	800	0.75%
2023/03/31	1	56.80	3	57.23	57.80	-2	801	-0.25%
2023/03/30	2	55.80	0	0.00	56.60	2	799	0.25%
2023/03/29	1	55.78	0	0.00	55.30	1	798	0.13%
2023/03/24	1	56.00	0	0.00	55.70	1	879	0.11%
2023/03/23	1	56.70	0	0.00	56.40	1	894	0.11%
2023/03/21	1	57.00	0	0.00	56.90	1	909	0.11%
2023/03/16	2	56.40	1	56.50	55.50	1	934	0.11%
2023/03/14	1.2	58.07	0	0.00	58.30	1.2	928	0.13%
2023/03/13	2	57.90	2	58.85	58.70	0	935	0.00%
2023/03/10	1	57.80	3	58.50	59.30	-2	931	-0.21%
2023/03/09	2	60.20	71	59.92	60.50	-69	928	-7.43%
2023/03/08	11	60.55	4	60.60	60.40	7	917	0.76%
2023/03/07	3	59.47	0	0.00	59.00	3	894	0.34%
2023/03/06	1	58.10	3	58.80	59.50	-2	884	-0.23%
2023/03/03	4	57.75	34	57.46	57.60	-30	876	-3.42%
2023/03/01	1	56.30	0	0.00	56.90	1	873	0.11%
2023/02/24	3	57.10	4	57.20	57.10	-1	870	-0.11%
2023/02/23	0	0.00	50	58.58	58.40	-50	856	-5.84%
2023/02/22	1	58.30	2	58.10	58.40	-1	850	-0.12%
2023/02/21	22	59.74	6	59.63	59.00	16	837	1.91%
2023/02/20	162	61.73	7	61.17	59.90	155	817	18.96%	大買/鉅額交易
2023/02/17	2	58.80	3	59.40	59.50	-1	748	-0.13%
2023/02/16	3	58.37	2	58.75	57.20	1	701	0.14%
2023/02/15	1	56.70	14	56.89	56.70	-13	661	-1.96%
2023/02/14	2	57.05	0	0.00	56.10	2	658	0.30%
2023/02/13	1	56.40	3	55.97	55.80	-2	667	-0.30%
2023/02/10	1	56.30	2	55.50	55.90	-1	681	-0.15%
2023/02/09	1	55.70	1	55.60	55.30	0	677	0.00%
2023/02/08	0	0.00	1	57.10	56.60	-1	673	-0.15%
2023/02/06	1	56.50	10	56.50	56.70	-9	683	-1.32%
2023/02/03	0	0.00	0.1	56.90	56.70	-0.1	680	-0.01%
2023/02/02	11.1	56.46	12	56.94	58.10	-0.9	663	-0.14%
2023/02/01	3	53.70	0	0.00	54.70	3	583	0.51%
2023/01/31	3	52.37	0	0.00	52.10	3	563	0.53%
2023/01/30	0	0.00	4	51.90	51.90	-4	556	-0.72%
2023/01/17	1	50.50	1	50.50	50.30	0	550	0.00%
2023/01/16	0	0.00	2	49.98	50.10	-2	547	-0.37%
2023/01/13	4	50.25	1	49.75	49.95	3	546	0.55%
2023/01/11	0	0.00	1	51.50	51.40	-1	538	-0.19%
2023/01/10	0	0.00	1	51.60	51.70	-1	539	-0.19%
2023/01/09	0	0.00	4	52.00	51.80	-4	540	-0.74%
2023/01/05	1	52.10	1	51.40	51.40	0	547	0.00%
2023/01/03	2	51.80	2	52.10	51.80	0	544	0.00%
2022/12/30	3	51.60	3	51.80	51.80	0	534	0.00%
2022/12/28	2	49.63	0	0.00	49.55	2	518	0.39%
2022/12/27	1	50.40	0	0.00	50.60	1	516	0.19%
2022/12/22	0	0.00	2	51.65	50.70	-2	514	-0.39%
2022/12/20	4	50.68	0	0.00	49.95	4	511	0.78%
2022/12/19	2	52.20	9	52.38	51.70	-7	505	-1.39%
2022/12/16	13	55.20	0	0.00	54.10	13	489	2.66%
2022/12/15	2	53.30	0	0.00	53.60	2	418	0.48%
2022/12/14	1	53.50	4	53.30	53.70	-3	393	-0.76%
2022/12/13	1	50.00	1	50.30	50.40	0	368	0.00%
2022/12/12	1	50.60	0	0.00	50.40	1	371	0.27%
2022/12/09	2	50.70	4	51.10	50.50	-2	374	-0.53%
2022/12/08	4	51.03	3	51.40	51.80	1	372	0.27%
2022/12/07	2	49.85	0	0.00	49.15	2	349	0.57%
2022/12/05	0	0.00	1	52.10	52.00	-1	350	-0.29%
2022/12/02	1	50.30	0	0.00	50.30	1	340	0.29%
2022/12/01	0	0.00	1	52.60	50.60	-1	338	-0.30%
2022/11/30	1	49.60	2	50.50	51.40	-1	329	-0.30%
2022/11/29	0	0.00	1	49.20	49.80	-1	320	-0.31%
2022/11/25	4	49.21	1	49.30	49.00	3	320	0.94%
2022/11/22	0	0.00	0	48.75	48.35	0	312	-0.01%
2022/11/21	0	49.50	0	0.00	49.00	0	310	0.00%
2022/11/16	0	0.00	0	49.50	49.25	0	306	-0.01%
2022/11/15	0	0.00	1	49.11	49.55	-1	303	-0.34%
2022/11/14	0	0.00	0.1	48.50	48.45	-0.1	299	-0.03%
2022/11/10	0	0.00	2	47.40	47.90	-2	289	-0.69%
2022/11/09	2	48.70	5	48.25	47.85	-3	288	-1.04%
2022/11/08	0	0.00	0.1	47.66	47.10	-0.1	279	-0.03%
2022/11/07	0	0.00	0	45.80	45.50	0	269	-0.01%
2022/11/03	0	0.00	6	44.93	44.80	-6	260	-2.30%
2022/11/02	3	44.37	6	43.89	43.80	-3	255	-1.17%
2022/11/01	5	41.53	0	0.00	42.45	5	241	2.07%
2022/10/31	0	0.00	1	40.30	40.35	-1	241	-0.41%
2022/10/28	0.1	39.30	0	0.00	39.10	0.1	241	0.03%
2022/10/26	1	39.00	0	0.00	38.85	1	244	0.41%
2022/10/14	0	0.00	1	40.25	40.40	-1	249	-0.40%
2022/10/13	1	39.90	0	0.00	38.90	1	248	0.40%
2022/10/05	1	44.50	0	0.00	43.60	1	256	0.39%
2022/10/04	0.1	44.00	0	0.00	44.10	0.1	258	0.02%
2022/09/28	2	42.30	1	41.85	41.85	1	258	0.39%
2022/09/27	1	44.00	0	0.00	44.85	1	256	0.39%
2022/09/26	0.1	45.40	0	0.00	44.70	0.1	258	0.03%
2022/09/23	0.1	47.80	0	0.00	47.20	0.1	266	0.02%
2022/09/22	1	48.45	0	0.00	48.45	1	269	0.37%
2022/09/16	1	50.90	1	50.60	50.60	0	269	0.00%
2022/09/13	0	0.00	1	52.90	53.20	-1	278	-0.36%
2022/08/23	0.1	51.00	0	0.00	51.20	0.1	369	0.03%
2022/08/22	0	0.00	1	51.80	51.00	-1	398	-0.25%
2022/08/19	1	52.80	0	0.00	52.50	1	405	0.25%
2022/08/17	0	0.00	2	51.70	51.70	-2	399	-0.50%
2022/08/16	2	52.20	0	0.00	51.70	2	399	0.50%
2022/08/15	0	0.00	2	51.00	50.80	-2	394	-0.51%
2022/08/11	1	49.30	0.1	49.25	49.45	0.9	386	0.24%
2022/08/10	0	0.00	0.1	48.30	48.25	-0.1	386	-0.03%
2022/08/08	0	0.00	0.1	48.30	48.15	-0.1	388	-0.02%
2022/08/05	2	48.50	2	48.65	48.55	0	390	0.00%
2022/08/04	2	45.20	0	0.00	45.90	2	389	0.51%
2022/08/03	0	0.00	10	47.60	47.05	-10	389	-2.57%
2022/08/01	0	0.00	0	50.20	49.90	0	391	0.00%
2022/07/29	0	0.00	0	50.30	50.20	0	394	0.00%
2022/07/28	0	0.00	0	50.20	50.30	0	395	0.00%
2022/07/25	0	0.00	0.1	50.80	50.80	-0.1	394	-0.03%
2022/07/21	0	0.00	1	49.05	50.00	-1	401	-0.25%
2022/07/19	0	0.00	2	48.85	48.90	-2	406	-0.49%
2022/07/18	2	48.60	0	0.00	48.40	2	401	0.50%
2022/07/13	0	0.00	2.1	45.00	45.10	-2.1	396	-0.53%
2022/07/05	1	43.95	0	0.00	45.00	1	416	0.24%
2022/07/04	0	0.00	7	43.96	43.70	-7	428	-1.63%
2022/07/01	1	44.00	0	0.00	43.05	1	439	0.23%
2022/06/30	1	47.50	0	0.00	47.20	1	432	0.23%
2022/06/28	1	49.85	0	0.00	49.90	1	440	0.23%
2022/06/24	0	0.00	0.2	49.80	49.15	-0.2	459	-0.04%
2022/06/17	1	53.50	2	53.75	53.40	-1	458	-0.22%
2022/06/16	1	56.60	0	0.00	54.50	1	458	0.22%
2022/06/15	0	0.00	1	57.60	56.70	-1	458	-0.22%
2022/06/14	1	58.70	0	0.00	58.50	1	468	0.21%
2022/06/10	0	0.00	4.1	58.60	58.50	-4.1	485	-0.85%
2022/06/09	4	60.18	0	0.00	59.40	4	486	0.82%
2022/06/08	1	60.30	2	59.60	59.10	-1	484	-0.21%
2022/06/07	2	59.65	0.1	59.20	58.70	1.9	483	0.39%
2022/06/06	1	60.10	2	59.35	59.00	-1	486	-0.21%
2022/06/02	3	61.47	3	60.43	60.40	0	493	0.00%
2022/06/01	1.2	58.45	4.3	60.33	60.10	-3.1	494	-0.63%
2022/05/31	1	57.00	2	57.05	57.00	-1	461	-0.22%
2022/05/30	2	57.55	3	57.00	57.00	-1	461	-0.22%
2022/05/27	2	53.10	2	52.75	54.10	0	439	0.00%
2022/05/23	2	51.95	0	0.00	51.80	2	486	0.41%
2022/05/20	1	52.40	0	0.00	51.80	1	533	0.19%
2022/05/19	0	0.00	2	52.20	52.30	-2	541	-0.37%
2022/05/18	2	52.75	0	0.00	52.40	2	544	0.37%
2022/05/16	0	0.00	1	50.90	50.50	-1	556	-0.18%
2022/05/05	1	53.30	0	0.00	53.80	1	617	0.16%
2022/04/29	0	0.00	0.3	53.20	52.70	-0.3	688	-0.04%
2022/04/28	0	0.00	2	53.30	52.70	-2	701	-0.29%
2022/04/25	2	54.60	4	54.15	54.60	-2	735	-0.27%
2022/04/20	0	0.00	1	57.00	57.20	-1	799	-0.13%
2022/04/18	0.1	57.00	0	0.00	56.80	0.1	922	0.01%
2022/04/15	1.3	58.13	0	0.00	57.40	1.3	990	0.13%
2022/04/14	0	0.00	1	60.50	59.90	-1	1,088	-0.09%
2022/04/11	1	59.80	0	0.00	59.50	1	1,666	0.06%
2022/04/08	0	0.00	4	62.85	62.60	-4	1,836	-0.22%
2022/04/06	5	61.10	2	61.60	60.80	3	2,298	0.13%
2022/04/01	1	61.40	1	60.30	61.20	0	2,315	0.00%
2022/03/30	0	0.00	1	61.50	61.40	-1	2,339	-0.04%
2022/03/29	0	0.00	1	60.00	60.00	-1	2,364	-0.04%
2022/03/28	0	0.00	1	58.80	59.00	-1	2,402	-0.04%
2022/03/25	1	59.10	0	0.00	59.70	1	2,440	0.04%
2022/03/23	0	0.00	1	58.30	58.30	-1	2,887	-0.03%
2022/03/18	0.1	57.00	2	57.05	57.10	-1.9	3,319	-0.06%
2022/03/17	1	56.80	5	56.34	57.80	-4	3,554	-0.11%
2022/03/16	3	54.10	4	55.00	54.70	-1	3,555	-0.03%
2022/03/15	7	54.67	0.1	54.10	53.80	6.9	3,568	0.19%
2022/03/14	0.1	56.40	0	0.00	56.50	0.1	3,590	0.00%
2022/03/11	0	0.00	3	56.97	56.80	-3	3,631	-0.08%
2022/03/10	1	57.80	1	58.00	57.30	0	3,656	0.00%
2022/03/09	0	0.00	1	56.80	56.40	-1	3,673	-0.03%
2022/03/08	1	57.50	14	57.52	56.30	-13	3,730	-0.35%
2022/03/04	0	0.00	8	61.95	61.60	-8	3,980	-0.20%
2022/03/02	0	0.00	1	61.40	61.40	-1	4,298	-0.02%
2022/03/01	3	61.30	0	0.00	60.90	3	4,551	0.07%
2022/02/25	1	60.40	1	60.40	60.20	0	4,603	0.00%
2022/02/24	1	61.60	9	61.62	60.20	-8	4,809	-0.17%
2022/02/23	4	63.70	2	63.60	63.40	2	5,027	0.04%
2022/02/22	10	64.03	7.1	64.54	63.90	2.9	5,055	0.06%
2022/02/21	4	62.03	3	62.00	62.90	1	5,023	0.02%
2022/02/17	3	62.57	2	62.70	62.10	1	5,045	0.02%
2022/02/16	0	0.00	3	63.33	62.60	-3	5,059	-0.06%
2022/02/14	2	63.00	0	0.00	62.00	2	5,073	0.04%
2022/02/11	1	64.30	0	0.00	64.20	1	5,075	0.02%
2022/02/10	0	0.00	1	64.40	64.20	-1	5,086	-0.02%
2022/02/09	4	63.60	6	64.23	64.70	-2	5,101	-0.04%
2022/02/08	5	62.82	1	62.90	63.10	4	5,106	0.08%
2022/02/07	1	61.30	2	61.35	61.30	-1	5,161	-0.02%
2022/01/26	0	0.00	6	60.08	59.30	-6	5,206	-0.12%
2022/01/25	5	61.54	10	61.64	60.50	-5	5,215	-0.10%
2022/01/24	2.1	63.33	2	63.00	62.50	0.1	5,220	0.00%
2022/01/21	0	0.00	5	65.90	65.50	-5	5,209	-0.10%
2022/01/20	3	67.33	1	67.50	67.20	2	5,288	0.04%
2022/01/19	3	67.00	0	0.00	67.90	3	5,360	0.06%
2022/01/18	1	68.60	3	67.57	66.90	-2	5,368	-0.04%
2022/01/17	10	67.41	2	67.80	67.80	8	5,368	0.15%
2022/01/14	7	65.06	2	65.15	65.40	5	5,351	0.09%
2022/01/13	0.5	66.90	0	0.00	66.50	0.5	5,329	0.01%
2022/01/12	4	68.10	10	66.88	67.10	-6	5,316	-0.11%
2022/01/11	14	70.37	6	70.40	68.30	8	5,285	0.15%
2022/01/10	4	70.93	2	72.80	72.80	2	5,226	0.04%
2022/01/07	12	71.47	7	72.13	70.30	5	5,162	0.10%
2022/01/06	18	73.23	11	73.68	73.60	7	5,058	0.14%
2022/01/05	14	75.34	20	75.21	76.00	-6	4,925	-0.12%
2022/01/04	2	73.90	14	73.38	74.20	-12	4,656	-0.26%
2022/01/03	10	72.79	12	73.17	73.10	-2	4,490	-0.04%
2021/12/30	26.2	72.46	61.9	72.99	72.70	-35.7	4,313	-0.83%
2021/12/29	4	70.53	26.1	69.60	70.00	-22.1	3,942	-0.56%
2021/12/28	2	68.10	3	67.50	67.60	-1	3,837	-0.03%
2021/12/27	7	68.53	0.1	68.00	68.00	6.9	3,831	0.18%
2021/12/24	9	68.37	17	68.72	68.20	-8	3,832	-0.21%
2021/12/23	11.3	68.63	5	68.76	68.60	6.3	3,814	0.16%
2021/12/22	12	71.43	15.5	70.89	69.50	-3.5	3,788	-0.09%
2021/12/21	2	70.35	2.2	70.09	70.00	-0.2	3,751	-0.01%
2021/12/20	7	71.71	15	71.70	70.20	-8	3,718	-0.22%
2021/12/17	85	71.98	62	71.90	71.50	23	3,638	0.63%
2021/12/16	83.2	68.39	87	69.32	70.80	-3.8	3,273	-0.12%
2021/12/15	20	68.48	50	68.24	68.00	-30	3,111	-0.96%
2021/12/14	38	67.85	35	67.80	67.00	3	3,042	0.10%
2021/12/13	64.1	69.34	76.2	69.22	70.30	-12.1	2,857	-0.42%
2021/12/10	2	64.40	26	64.48	64.00	-24	2,634	-0.91%
2021/12/09	3.2	64.99	6	64.17	64.10	-2.8	2,637	-0.11%
2021/12/08	2	66.40	14	66.26	65.60	-12	2,622	-0.46%
2021/12/07	16	65.83	5	66.28	65.50	11	2,588	0.42%
2021/12/06	4	64.00	0	0.00	65.10	4	2,553	0.16%
2021/12/03	6	64.12	9	64.12	64.00	-3	2,536	-0.12%
2021/12/02	12.1	65.22	17	64.56	63.50	-4.9	2,518	-0.19%
2021/12/01	13	66.85	9	66.51	66.80	4	2,469	0.16%
2021/11/30	44.1	70.19	52	69.32	68.50	-7.9	2,391	-0.33%
2021/11/29	32	67.17	22.4	68.21	67.90	9.7	2,214	0.44%
2021/11/26	43.4	67.49	67	67.77	68.30	-23.7	2,091	-1.13%
2021/11/25	147	68.73	113	68.06	67.70	34	1,925	1.77%	大買/大賣/
2021/11/24	9	63.24	15	63.47	64.90	-6	1,669	-0.36%
2021/11/23	58	65.08	30	66.37	64.30	28	1,621	1.73%
2021/11/22	75	64.64	64	65.23	65.80	11	1,413	0.78%
2021/11/19	14	59.58	18	59.20	59.90	-4	1,191	-0.34%
2021/11/18	2	57.65	2	57.70	57.70	0	1,156	0.00%
2021/11/17	4	58.00	5	58.18	58.30	-1	1,151	-0.09%
2021/11/16	0	0.00	2	56.70	56.80	-2	1,144	-0.17%
2021/11/15	5	57.08	3	56.63	57.00	2	1,151	0.17%
2021/11/12	2	55.05	2	55.20	55.20	0	1,157	0.00%
2021/11/11	4	55.63	5	55.96	55.60	-1	1,162	-0.09%
2021/11/10	1	56.00	2	56.00	56.10	-1	1,168	-0.09%
2021/11/09	15	56.19	3	56.63	56.10	12	1,186	1.01%
2021/11/08	8.1	57.32	1	57.00	56.60	7.1	1,178	0.60%
2021/11/05	4	59.48	2	59.20	59.50	2	1,182	0.17%
2021/11/04	11	60.67	19	60.97	60.00	-8	1,209	-0.66%
2021/11/03	5	59.34	8.4	59.41	58.60	-3.4	1,201	-0.28%
2021/11/02	6	57.60	3	56.40	55.80	3	1,168	0.26%
2021/11/01	2	59.60	7	59.07	59.00	-5	1,168	-0.43%
2021/10/29	7	59.09	1	58.50	58.50	6	1,168	0.51%
2021/10/28	48	59.41	33	59.05	59.30	15	1,161	1.29%
2021/10/27	6	58.92	16.1	58.87	60.00	-10.1	1,086	-0.93%
2021/10/26	3	55.40	0	55.10	54.60	3	1,022	0.29%
2021/10/20	2	53.50	1	54.00	53.50	1	1,156	0.09%
2021/10/19	1	53.30	2	53.35	54.00	-1	1,225	-0.08%
2021/10/18	4	53.20	5	53.48	53.70	-1	1,335	-0.07%
2021/10/13	0	0.00	3	51.20	50.70	-3	1,576	-0.19%
2021/10/07	0	0.00	2	52.10	52.20	-2	1,972	-0.10%
2021/10/06	0	0.00	0	50.90	50.10	0	2,391	0.00%
2021/10/05	0	0.00	1	47.60	50.90	-1	2,568	-0.04%
2021/10/04	1	50.00	0	0.00	49.10	1	2,635	0.04%
2021/10/01	0	51.30	0	0.00	51.50	0	2,831	0.00%
2021/09/29	1.1	54.45	0	0.00	53.30	1.1	3,373	0.03%
2021/09/28	0.1	56.50	0	0.00	55.90	0.1	3,383	0.00%
2021/09/27	5	57.86	0	0.00	57.60	5	3,392	0.15%
2021/09/24	0	0.00	1	58.30	57.50	-1	3,422	-0.03%
2021/09/22	0.1	56.60	0	0.00	56.10	0.1	3,462	0.00%
2021/09/17	0	0.00	1	57.50	57.80	-1	3,466	-0.03%
2021/09/15	0.1	56.83	10	57.05	57.00	-9.9	3,502	-0.28%
2021/09/14	11	56.93	0	0.00	56.50	11	3,498	0.31%
2021/09/13	0.1	56.00	1	55.80	55.80	-1	3,495	-0.03%
2021/09/10	0	0.00	1	54.80	55.00	-1	3,515	-0.03%
2021/09/09	1	53.50	0	0.00	54.90	1	3,536	0.03%
2021/09/08	1.1	52.52	0	0.00	52.20	1.1	3,546	0.03%
2021/09/06	0	0.00	8	55.20	54.20	-8	3,562	-0.22%
2021/09/02	1	57.40	1	57.40	57.00	0	3,612	0.00%
2021/09/01	6	58.38	4	58.40	58.50	2	3,645	0.05%
2021/08/30	1	56.10	0	0.00	56.00	1	3,622	0.03%
2021/08/27	2.2	56.16	1	56.20	55.70	1.2	3,648	0.03%
2021/08/26	0	0.00	1	55.50	56.20	-1	3,658	-0.03%
2021/08/25	6	56.18	0	0.00	56.40	6	3,667	0.16%
2021/08/24	1	53.90	0	0.00	53.80	1	3,677	0.03%
2021/08/20	0	0.00	5	52.30	52.10	-5	3,729	-0.13%
2021/08/19	5	53.50	0	0.00	52.10	5	3,727	0.13%
2021/08/17	3	53.27	0	0.00	52.00	3	3,745	0.08%
2021/08/16	1	57.20	4	54.40	55.10	-3	3,755	-0.08%
2021/08/13	3	57.80	0	0.00	56.50	3	3,767	0.08%
2021/08/12	1	59.80	0	0.00	59.70	1	3,754	0.03%
2021/08/11	18	58.79	0	0.00	59.10	18	3,775	0.48%
2021/08/10	7	61.79	1	61.10	60.80	6	3,781	0.16%
2021/08/09	4	64.40	5	65.36	63.70	-1	3,783	-0.03%
2021/08/06	3	68.73	3	68.60	67.90	0	3,761	0.00%
2021/08/05	4	69.03	0	0.00	69.60	4	3,806	0.11%
2021/08/04	0	0.00	9	68.50	68.10	-9	3,851	-0.23%
2021/08/03	3	67.43	0	0.00	67.30	3	3,886	0.08%
2021/08/02	2	67.10	6	67.13	67.10	-4	3,897	-0.10%
2021/07/30	4	68.20	1	67.70	67.10	3	3,933	0.08%
2021/07/29	2	68.40	1	68.00	68.50	1	3,931	0.03%
2021/07/28	7	67.19	13	67.29	67.00	-6	3,932	-0.15%
2021/07/27	6	71.30	5	72.74	70.80	1	3,921	0.03%
2021/07/26	9	71.68	4	71.73	71.00	5	3,908	0.13%
2021/07/23	13	72.26	3	71.83	71.60	10	3,897	0.26%
2021/07/22	13	72.92	7	73.53	73.40	6	3,861	0.16%
2021/07/21	0	0.00	9	69.70	69.40	-9	3,834	-0.23%
2021/07/20	8	71.41	13	71.32	70.20	-5	3,882	-0.13%
2021/07/19	25	73.43	17	74.33	71.80	8	3,822	0.21%
2021/07/16	24	77.42	12	75.95	75.50	12	3,782	0.32%
2021/07/15	43.1	77.27	33	77.00	76.70	10.1	3,721	0.27%
2021/07/14	26	77.84	17	78.71	77.60	9	3,645	0.25%
2021/07/13	68	77.00	81	77.50	77.00	-13	3,439	-0.38%
2021/07/12	39	71.92	51	72.93	75.00	-12	3,044	-0.39%
2021/07/09	22	71.37	15	70.99	70.30	7	2,900	0.24%
2021/07/08	44	72.10	31.5	72.10	72.00	12.6	2,909	0.43%
2021/07/07	50.5	69.58	78	70.65	71.50	-27.6	2,730	-1.01%
2021/07/06	22	63.38	49	65.01	67.30	-27	2,383	-1.13%
2021/07/01	21	60.77	10	60.00	59.40	11	2,356	0.47%
2021/06/30	0	0.00	1	62.00	62.10	-1	2,358	-0.04%
2021/06/29	0	0.00	2	60.20	60.20	-2	2,383	-0.08%
2021/06/28	5	60.38	1	60.10	60.60	4	2,401	0.17%
2021/06/25	13	61.30	10	60.90	61.00	3	2,445	0.12%
2021/06/24	3	62.10	5.7	62.28	62.00	-2.7	2,475	-0.11%
2021/06/23	0	0.00	3	59.83	60.00	-3	2,521	-0.12%
2021/06/22	2	58.60	5	58.86	58.20	-3	2,536	-0.12%
2021/06/21	22	59.29	0.2	59.50	58.90	21.8	2,558	0.85%
2021/06/18	6	61.63	0	0.00	61.30	6	2,597	0.23%
2021/06/17	7	61.50	0	0.00	61.90	7	2,641	0.26%
2021/06/16	6	60.73	2.1	60.94	60.50	3.9	2,705	0.14%
2021/06/15	4	62.03	5	61.48	61.70	-1	2,849	-0.04%
2021/06/11	0	0.00	1	60.50	60.50	-1	3,167	-0.03%
2021/06/10	5	61.88	13	62.49	61.30	-8	4,089	-0.20%
2021/06/09	3	60.60	16.1	60.23	61.10	-13.1	4,451	-0.29%
2021/06/08	0	0.00	6	58.40	58.50	-6	4,546	-0.13%
2021/06/07	8	57.36	2	57.45	57.00	6	4,649	0.13%
2021/06/04	3	59.00	0	0.00	58.10	3	4,660	0.06%
2021/06/03	2	60.90	0	0.00	61.00	2	4,682	0.04%
2021/06/02	5	59.70	2	58.70	58.60	3	4,724	0.06%
2021/06/01	32.1	60.23	2	59.60	60.10	30.1	4,782	0.63%
2021/05/28	5	59.28	1	59.70	59.30	4	4,881	0.08%
2021/05/27	7	57.41	0	0.00	57.10	7	4,910	0.14%
2021/05/26	4.1	58.41	4	57.93	58.60	0.1	4,977	0.00%
2021/05/25	2	59.25	1	58.30	58.90	1	5,079	0.02%
2021/05/24	2	56.45	1	56.40	56.70	1	5,095	0.02%
2021/05/21	2	55.25	7	55.29	56.20	-5	5,155	-0.10%
2021/05/20	6.1	53.28	0	0.00	52.50	6.1	5,277	0.12%
2021/05/19	2	54.15	7	53.96	55.40	-5	5,321	-0.09%
2021/05/18	12	50.98	14	52.11	53.20	-2	5,368	-0.04%
2021/05/17	5	48.74	4.7	49.38	48.45	0.3	5,434	0.01%
2021/05/14	5	53.94	5	53.00	52.20	0	5,424	0.00%
2021/05/13	4	52.30	3	52.63	53.10	1	5,431	0.02%
2021/05/12	6	51.65	5	54.18	51.60	1	5,434	0.02%
2021/05/11	4	56.35	8	56.23	56.20	-4	5,432	-0.07%
2021/05/10	1	62.80	2	62.70	61.80	-1	5,469	-0.02%
2021/05/07	2	63.80	5	64.14	64.50	-3	5,539	-0.05%
2021/05/06	4	60.85	0	0.00	60.50	4	5,540	0.07%
2021/05/05	3	61.13	6	61.40	60.70	-3	5,571	-0.05%
2021/05/04	10	60.81	6	59.95	61.00	4	5,685	0.07%
2021/05/03	5	64.32	3	63.50	63.10	2	5,973	0.03%
2021/04/29	0.3	67.80	5	67.68	67.80	-4.8	6,035	-0.08%
2021/04/28	0	0.00	3	67.90	68.20	-3	6,133	-0.05%
2021/04/27	11	66.85	9	67.68	67.50	2	6,224	0.03%
2021/04/26	10	66.06	8	66.40	64.50	2	6,215	0.03%
2021/04/23	1	68.00	4	67.65	67.30	-3	6,187	-0.05%
2021/04/22	25	69.73	4	68.73	67.70	21	6,274	0.33%
2021/04/21	8	72.05	0	0.00	71.60	8	6,311	0.13%
2021/04/20	2	74.40	5	74.16	73.70	-3	6,426	-0.05%
2021/04/19	2	73.80	8	74.00	73.50	-6	6,606	-0.09%
2021/04/16	4	73.95	4	73.70	74.00	0	7,131	0.00%
2021/04/15	7	71.86	6	72.12	72.50	1	7,596	0.01%
2021/04/14	26	71.33	9	72.91	71.70	17	7,722	0.22%
2021/04/13	4	75.43	2	76.30	75.00	2	7,749	0.03%
2021/04/12	1	76.00	5	75.36	75.30	-4	7,884	-0.05%
2021/04/09	31	76.61	10	75.89	75.40	21	7,930	0.26%
2021/04/08	12	78.33	5	78.28	78.10	7	7,938	0.09%
2021/04/07	5	79.48	1	80.30	78.80	4	8,145	0.05%
2021/04/06	14	79.40	43	79.17	79.90	-29	8,361	-0.35%
2021/04/01	11	78.85	0	0.00	78.50	11	8,713	0.13%
2021/03/31	12	80.27	13	80.32	79.50	-1	9,129	-0.01%
2021/03/30	10	80.34	9	80.19	80.40	1	9,326	0.01%
2021/03/29	58	78.94	43	79.54	79.00	15	9,479	0.16%
2021/03/26	57	79.66	58	78.87	79.60	-1	9,519	-0.01%
2021/03/25	1	78.80	0.3	77.90	77.40	0.7	9,525	0.01%
2021/03/24	35	78.93	38	77.88	77.80	-3	9,575	-0.03%
2021/03/23	65	78.72	50	80.10	78.50	15	9,667	0.16%
2021/03/22	10	79.29	29.3	79.70	80.30	-19.3	9,737	-0.20%
2021/03/19	15.3	79.11	15	79.39	78.90	0.3	9,914	0.00%
2021/03/18	71.1	81.83	44.1	81.80	80.40	27	10,235	0.26%
2021/03/17	83.2	84.83	104	85.46	82.70	-20.8	10,628	-0.20%	大賣/
2021/03/16	174.2	89.07	140	89.93	84.70	34.2	10,507	0.33%	大買/大賣/
2021/03/15	57	81.91	93	81.52	84.80	-36	9,726	-0.37%
2021/03/12	28	76.57	31.9	76.92	77.10	-3.9	9,374	-0.04%
2021/03/11	15	74.53	35	74.54	75.00	-20	9,380	-0.21%
2021/03/10	12	71.88	4.1	71.85	71.20	7.9	9,357	0.08%
2021/03/09	9	71.40	13	71.84	71.70	-4	9,438	-0.04%
2021/03/08	34	75.57	4	75.23	73.20	30	9,514	0.32%
2021/03/05	11	74.64	12	74.95	74.40	-1	9,625	-0.01%
2021/03/04	14	73.79	12	75.16	73.50	2	9,619	0.02%
2021/03/03	13	73.13	23	72.99	73.80	-10	9,577	-0.10%
2021/03/02	3	72.57	8	71.94	70.50	-5	9,555	-0.05%
2021/02/26	13	71.42	0	0.00	71.00	13	9,612	0.14%
2021/02/25	52	76.78	12	74.04	73.60	40	9,627	0.42%
2021/02/24	12	78.89	19	77.66	77.10	-7	9,620	-0.07%
2021/02/23	18	79.71	19	79.32	78.60	-1	9,804	-0.01%
2021/02/22	46	79.32	46	80.30	78.60	0	9,785	0.00%
2021/02/19	8.5	74.96	2	74.65	74.70	6.5	9,727	0.07%
2021/02/18	8	75.89	15	77.07	76.50	-7	9,792	-0.07%
2021/02/17	19	75.91	29	75.14	77.10	-10	9,930	-0.10%
2021/02/05	15	70.35	17	70.28	70.20	-2	9,982	-0.02%
2021/02/04	22	71.12	1	72.00	70.90	21	10,305	0.20%
2021/02/03	6	74.27	9	73.26	73.60	-3	10,551	-0.03%
2021/02/02	7	71.16	3.1	72.47	73.00	3.9	10,827	0.04%
2021/02/01	33.1	68.55	50	69.95	68.50	-16.9	10,959	-0.15%
2021/01/29	39.5	71.41	84.1	73.75	70.60	-44.6	11,027	-0.40%
2021/01/28	52	76.10	36.5	76.04	76.00	15.5	11,031	0.14%
2021/01/27	72	78.34	37	78.07	78.30	35	11,293	0.31%
2021/01/26	60	78.83	63	79.80	78.00	-3	11,590	-0.03%
2021/01/25	129	81.26	150.1	80.54	79.00	-21.1	11,525	-0.18%	大買/大賣/
2021/01/22	56	75.43	62.3	74.43	77.50	-6.3	11,246	-0.06%
2021/01/21	62.1	74.39	55	75.74	73.80	7.1	11,218	0.06%
2021/01/20	51	75.17	59.5	74.80	75.70	-8.5	11,220	-0.08%
2021/01/19	68.1	75.23	65	75.78	75.20	3.1	11,154	0.03%
2021/01/18	56.1	76.50	122	76.52	76.20	-65.9	11,158	-0.59%	大賣/
2021/01/15	74.1	78.83	105	79.83	77.70	-30.9	11,312	-0.27%	大賣/
2021/01/14	61.1	78.65	23	79.36	79.50	38.1	11,342	0.34%
2021/01/13	68.1	79.12	64	79.08	78.90	4.1	11,407	0.04%
2021/01/12	44.2	78.89	30	79.01	78.00	14.2	11,524	0.12%
2021/01/11	108.1	81.72	91	81.37	79.90	17.1	11,508	0.15%	大買/
2021/01/08	80	74.29	119	75.52	78.40	-39	11,590	-0.34%	大賣/
2021/01/07	46	71.15	35	71.22	71.30	11	11,390	0.10%
2021/01/06	35	68.79	84	68.23	68.50	-49	11,246	-0.44%
2021/01/05	25	70.88	25	71.12	70.90	0	11,164	0.00%
2021/01/04	48	70.31	15	68.95	69.40	33	11,016	0.30%
2020/12/31	9	69.96	9	70.48	69.80	0	10,973	0.00%
2020/12/30	50	72.72	44	71.08	70.50	6	10,917	0.05%
2020/12/29	31	69.85	43.5	69.45	70.50	-12.5	10,715	-0.12%
2020/12/28	189	70.25	172	70.25	67.90	17	10,461	0.16%	大買/大賣/
2020/12/25	284	63.71	202	66.62	66.90	82	10,076	0.81%	大買/大賣/
2020/12/24	18	61.47	68	61.64	60.90	-50	9,625	-0.52%
2020/12/23	60	58.51	92	59.28	59.40	-32	9,396	-0.34%
2020/12/22	36	56.67	49	57.23	55.60	-13	9,229	-0.14%
2020/12/21	33	56.43	25	56.52	57.10	8	9,182	0.09%
2020/12/18	32	57.97	2	57.50	57.30	30	9,119	0.33%
2020/12/17	28	59.24	15	59.22	59.40	13	9,072	0.14%
2020/12/16	45	59.48	28	59.55	59.80	17	8,985	0.19%
2020/12/15	31	60.81	35	59.80	57.20	-4	8,887	-0.05%
2020/12/14	70.5	62.66	34.5	61.64	60.50	36	8,671	0.42%
2020/12/11	130	61.88	101.7	61.71	62.20	28.3	8,314	0.34%	大買/大賣/
2020/12/10	29	54.76	32	55.83	56.60	-3	7,910	-0.04%
2020/12/09	139	53.98	136	54.39	54.00	3	7,738	0.04%	大買/大賣/
2020/12/08	16	51.54	33.1	51.75	51.90	-17.1	7,649	-0.22%
2020/12/07	33	51.06	44	51.53	50.30	-11	7,758	-0.14%
2020/12/04	6	54.38	11	54.77	54.00	-5	7,693	-0.06%
2020/12/03	18.5	55.61	13	56.11	55.70	5.5	7,636	0.07%
2020/12/02	16	56.23	19	55.58	55.50	-3	7,619	-0.04%
2020/12/01	25	54.76	38	55.01	56.00	-13	7,573	-0.17%
2020/11/30	21	53.03	23	53.13	52.60	-2	7,459	-0.03%
2020/11/27	23	54.39	29	54.00	53.60	-6	7,470	-0.08%
2020/11/26	4	53.63	3.1	53.36	53.30	0.9	7,553	0.01%
2020/11/25	37	53.77	19	54.79	53.20	18	7,547	0.24%
2020/11/24	16	55.11	62	55.06	54.70	-46	7,471	-0.62%
2020/11/23	36	55.37	211	55.60	55.00	-175	7,523	-2.33%	大賣/鉅額交易
2020/11/20	288	55.91	88	56.05	56.10	200	7,459	2.68%	大買/鉅額交易
2020/11/19	15	53.29	19	53.71	53.00	-4	7,233	-0.06%
2020/11/18	30	54.35	10	54.99	54.00	20	7,195	0.28%
2020/11/17	10	55.34	20	54.54	54.00	-10	7,106	-0.14%
2020/11/16	39	56.09	15	55.61	55.70	24	7,022	0.34%
2020/11/13	12	53.24	27	53.81	54.90	-15	6,831	-0.22%
2020/11/12	28	54.84	83	55.67	52.40	-55	6,690	-0.82%
2020/11/11	38	52.52	30	52.96	53.10	8	6,351	0.13%
2020/11/10	15	50.26	32	50.48	50.20	-17	6,093	-0.28%
2020/11/09	2	47.98	24.2	48.15	49.10	-22.2	5,774	-0.39%
2020/11/06	13	48.02	5	46.82	46.80	8	5,603	0.14%
2020/11/05	2	48.33	4	48.23	48.40	-2	5,480	-0.04%
2020/11/04	51	48.89	39	48.49	48.80	12	5,432	0.22%
2020/11/03	17	47.57	37.1	47.81	48.05	-20.1	5,205	-0.39%
2020/11/02	3	44.43	8	44.29	45.10	-5	4,887	-0.10%
2020/10/30	12	44.86	16	44.95	43.25	-4	4,845	-0.08%
2020/10/29	16	44.78	27	44.42	46.00	-11	4,806	-0.23%
2020/10/28	30	46.24	31	46.98	45.70	-1	4,760	-0.02%
2020/10/27	22	46.43	12	46.04	46.45	10	4,647	0.22%
2020/10/26	9.1	46.74	25	47.14	46.40	-16	4,586	-0.35%
2020/10/23	69	47.63	45	47.76	47.65	24	4,501	0.53%
2020/10/22	50	46.21	52	46.35	46.00	-2	4,278	-0.05%
2020/10/21	30	46.94	22	47.06	47.25	8	4,136	0.19%
2020/10/20	25.1	46.18	37	45.21	46.85	-11.9	3,983	-0.30%
2020/10/19	32	44.67	17	43.83	44.50	15	3,736	0.40%
2020/10/16	108.1	44.33	97	44.31	42.40	11.1	3,573	0.31%	大買/
2020/10/15	23	41.45	78	41.55	42.45	-55	2,954	-1.86%
2020/10/14	4	38.91	1	38.95	38.60	3	2,663	0.11%
2020/10/13	7	39.06	6	39.10	38.85	1	2,658	0.04%
2020/10/12	0	0.00	2	38.25	38.15	-2	2,633	-0.08%
2020/10/08	10	39.10	3	38.70	38.60	7	2,629	0.27%
2020/10/07	0	0.00	1	38.40	38.85	-1	2,606	-0.04%
2020/10/06	3	38.78	6	38.13	38.75	-3	2,600	-0.12%
2020/10/05	2	35.90	0	0.00	35.90	2	2,599	0.08%
2020/09/30	1	36.10	3	35.95	36.20	-2	2,740	-0.07%
2020/09/29	2	36.28	10	36.08	35.75	-8	2,796	-0.29%
2020/09/28	0	0.00	42	35.24	35.50	-42	2,801	-1.50%
2020/09/25	21	34.92	60	34.58	34.60	-39	2,806	-1.39%
2020/09/24	48	36.45	59	37.03	35.85	-11	2,783	-0.40%
2020/09/23	4	38.03	3	38.43	37.95	1	2,742	0.04%
2020/09/22	14	38.24	14	38.16	38.35	0	2,723	0.00%
2020/09/21	30	38.60	20	38.88	38.40	10	2,696	0.37%
2020/09/18	7	39.12	5	39.10	39.15	2	2,663	0.08%
2020/09/17	5	38.65	8	38.88	38.70	-3	2,628	-0.11%
2020/09/16	4	38.08	24	38.38	38.40	-20	2,601	-0.77%
2020/09/15	47.1	39.19	16	39.36	38.25	31.1	2,556	1.22%
2020/09/14	3	38.57	5	38.38	39.20	-2	2,421	-0.08%
2020/09/11	4	38.09	45.3	38.47	37.75	-41.3	2,383	-1.73%
2020/09/10	114	39.58	60	40.23	38.95	54	2,320	2.33%	大買/
2020/09/09	9	38.41	8	38.59	38.65	1	2,151	0.05%
2020/09/08	4	38.15	5	38.04	37.80	-1	2,070	-0.05%
2020/09/07	34	38.93	8	38.44	37.85	26	2,047	1.27%
2020/09/04	17	37.84	13	38.31	38.55	4	1,974	0.20%
2020/09/03	8	38.00	12	37.79	37.65	-4	1,893	-0.21%
2020/09/02	7	37.99	39	37.42	38.00	-32	1,841	-1.74%
2020/09/01	17	37.34	24	37.14	37.40	-7	1,773	-0.39%
2020/08/31	6	36.43	26.8	36.03	36.00	-20.8	1,630	-1.28%
2020/08/28	2	35.60	10	35.56	35.75	-8	1,599	-0.50%
2020/08/27	39	36.26	45	36.18	36.15	-6	1,580	-0.38%
2020/08/26	6	34.77	17	35.27	36.00	-11	1,493	-0.74%
2020/08/25	1	34.70	5	34.02	34.05	-4	1,458	-0.27%
2020/08/24	3	33.47	1	33.55	34.05	2	1,443	0.14%
2020/08/20	0	0.00	6	33.52	31.30	-6	1,413	-0.42%
2020/08/19	6	34.64	0	0.00	33.50	6	1,380	0.43%
2020/08/18	15	34.89	2	34.93	34.70	13	1,359	0.96%
2020/08/17	3	35.80	1	35.50	35.45	2	1,349	0.15%
2020/08/14	8	34.93	2	35.20	35.05	6	1,333	0.45%
2020/08/13	3	36.20	55	36.02	35.55	-52	1,306	-3.98%
2020/08/12	34	36.23	10	35.89	36.30	24	1,287	1.86%
2020/08/11	9	36.02	10	36.16	35.50	-1	1,252	-0.08%
2020/08/10	1	36.50	17.3	36.30	36.80	-16.3	1,218	-1.33%
2020/08/07	20	36.16	24	36.01	35.50	-4	1,178	-0.34%
2020/08/06	1	35.30	8	35.38	34.90	-7	1,102	-0.64%
2020/08/05	11	35.07	7	35.16	34.60	4	1,084	0.37%
2020/08/04	3	34.73	2	35.00	35.00	1	1,065	0.09%
2020/08/03	4	34.45	1	35.00	34.30	3	1,057	0.28%
2020/07/31	1	33.10	2	32.98	33.20	-1	1,028	-0.10%
2020/07/30	2	32.15	3	32.22	32.45	-1	1,038	-0.10%
2020/07/29	0	0.00	4	31.41	31.65	-4	1,072	-0.37%
2020/07/28	9	33.14	26	32.62	31.40	-17	1,079	-1.57%
2020/07/24	0	0.00	1	34.35	33.40	-1	1,072	-0.09%
2020/07/23	4	34.85	28	34.79	34.30	-24	1,089	-2.20%
2020/07/22	49	34.41	0	0.00	34.85	49	1,095	4.47%
2020/07/21	2	34.10	0	0.00	33.75	2	1,133	0.18%
2020/07/20	11	33.64	3	33.00	33.65	8	1,203	0.66%
2020/07/17	14	32.80	6	33.57	32.80	8	1,257	0.64%
2020/07/16	4	34.00	0	0.00	34.00	4	1,252	0.32%
2020/07/15	10	34.11	0	0.00	34.00	10	1,251	0.80%
2020/07/14	7	35.33	20.1	35.00	34.80	-13.1	1,257	-1.04%
2020/07/13	1	34.70	4	35.20	36.20	-3	1,270	-0.24%
2020/07/10	7.1	34.44	55.4	35.15	34.70	-48.3	1,310	-3.69%
2020/07/09	89	36.37	94.4	36.21	37.00	-5.4	1,269	-0.43%
2020/07/08	182	34.24	16	33.92	34.70	166	1,127	14.73%	大買/鉅額交易
2020/07/07	10	32.45	6	32.76	31.55	4	1,075	0.37%
2020/07/06	4	32.74	2	32.70	32.75	2	1,103	0.18%
2020/07/03	8.3	31.90	2	32.13	31.85	6.3	1,106	0.57%
2020/07/02	0	0.00	1	31.30	31.20	-1	1,102	-0.09%
2020/07/01	1	30.90	0	0.00	30.95	1	1,099	0.09%
2020/06/29	0	0.00	4	30.45	31.15	-4	1,102	-0.36%
2020/06/24	0	0.00	4	30.50	30.30	-4	1,103	-0.36%
2020/06/23	0	0.00	2	30.70	30.40	-2	1,116	-0.18%
2020/06/22	0	0.00	9	30.57	30.70	-9	1,127	-0.80%
2020/06/19	2	31.05	2	31.25	30.65	0	1,147	0.00%
2020/06/18	1	30.70	2	30.95	30.95	-1	1,146	-0.09%
2020/06/17	0	0.00	1	31.60	31.00	-1	1,144	-0.09%
2020/06/16	0	0.00	11	30.74	31.00	-11	1,154	-0.95%
2020/06/15	12	30.03	2	30.30	29.95	10	1,171	0.85%
2020/06/12	6	29.67	1	29.50	30.20	5	1,179	0.42%
2020/06/11	2	30.80	21	30.08	30.25	-19	1,186	-1.60%
2020/06/09	0	0.00	2	31.95	31.70	-2	1,211	-0.17%
2020/06/08	1	31.75	1	32.50	31.50	0	1,224	0.00%
2020/06/05	0	0.00	2.4	32.17	32.20	-2.4	1,217	-0.20%
2020/06/04	3	32.23	0	0.00	32.20	3	1,227	0.25%
2020/06/03	4	32.00	1	32.05	32.00	3	1,231	0.24%
2020/06/02	38	32.66	29	32.55	31.85	9	1,226	0.73%
2020/06/01	0	0.00	5	30.96	31.75	-5	1,170	-0.43%
2020/05/29	0	0.00	5	30.79	30.75	-5	1,160	-0.43%
2020/05/27	0	0.00	2	30.80	30.65	-2	1,170	-0.17%
2020/05/26	0	0.00	2	30.40	30.35	-2	1,182	-0.17%
2020/05/25	0	0.00	10.1	30.09	29.85	-10.1	1,194	-0.85%
2020/05/22	0	0.00	2.5	30.43	30.15	-2.5	1,200	-0.21%
2020/05/20	0	0.00	1	31.00	30.55	-1	1,203	-0.08%
2020/05/19	0	0.00	7	30.34	31.15	-7	1,208	-0.58%
2020/05/18	0	0.00	10	30.09	29.85	-10	1,217	-0.82%
2020/05/15	8	30.43	8	29.48	29.90	0	1,261	0.00%
2020/05/14	16	30.40	2	31.08	30.10	14	1,267	1.10%
2020/05/13	2	30.80	6	31.47	31.50	-4	1,293	-0.31%
2020/05/08	6	32.13	1	31.65	31.60	5	1,298	0.38%
2020/05/07	3	31.52	15	31.70	31.80	-12	1,292	-0.93%
2020/05/06	20	31.78	0	0.00	31.70	20	1,294	1.54%
2020/05/05	2	32.20	0	0.00	31.60	2	1,281	0.16%
2020/05/04	0	0.00	4	31.50	31.40	-4	1,273	-0.31%
2020/04/30	0	0.00	6	32.09	32.00	-6	1,278	-0.47%
2020/04/29	1	31.75	0	0.00	31.65	1	1,285	0.08%
2020/04/28	2	32.05	19	32.15	31.60	-17	1,294	-1.31%
2020/04/27	2	31.70	4	31.81	31.60	-2	1,291	-0.15%
2020/04/24	21	31.36	13.8	31.25	31.40	7.2	1,272	0.57%
2020/04/23	12.1	30.14	110	29.14	31.80	-98	1,223	-8.01%	大賣/
2020/04/22	16	29.65	58	28.70	29.50	-42	1,158	-3.63%
2020/04/21	0	0.00	1	28.20	27.35	-1	1,104	-0.09%
2020/04/20	1	28.20	11	28.26	28.20	-10	1,111	-0.90%
2020/04/17	13	28.54	18	28.81	28.10	-5	1,111	-0.45%
2020/04/16	12	28.38	15	28.66	28.65	-3	1,102	-0.27%
2020/04/15	2	29.10	20	28.68	28.50	-18	1,094	-1.64%
2020/04/14	3	26.95	14	26.93	26.50	-11	1,041	-1.06%
2020/04/13	12	26.12	3	25.90	25.60	9	1,058	0.85%
2020/04/10	2	26.65	5.1	26.40	26.30	-3.1	1,082	-0.29%
2020/04/09	48.1	26.96	17	26.94	26.50	31.1	1,334	2.33%
2020/04/08	10	23.87	6	23.84	25.45	4	1,315	0.30%
2020/04/07	0	0.00	2	22.58	23.15	-2	1,326	-0.15%
2020/04/06	9	22.01	0.8	21.90	22.00	8.2	1,353	0.61%
2020/03/31	1	21.50	0	0.00	21.50	1	1,529	0.07%
2020/03/30	2	21.38	2	21.85	21.85	0	1,557	0.00%
2020/03/27	2	23.10	10	22.45	22.25	-8	1,566	-0.51%
2020/03/26	5	21.34	1	21.50	21.85	4	1,558	0.26%
2020/03/25	8	21.74	30	22.09	21.95	-22	1,564	-1.41%
2020/03/24	1	19.70	0	0.00	20.50	1	1,565	0.06%
2020/03/23	3	18.80	1	18.90	18.80	2	1,563	0.13%
2020/03/20	8	19.65	6	19.55	19.70	2	1,566	0.13%
2020/03/19	5	18.00	119	18.03	18.00	-114	1,560	-7.31%	大賣/鉅額交易
2020/03/18	37.5	21.18	1	21.50	19.95	36.5	1,552	2.35%
2020/03/17	17	21.63	0	0.00	21.15	17	1,556	1.09%
2020/03/16	31	23.98	8	24.51	23.00	23	1,547	1.49%
2020/03/13	10	24.13	4	24.30	24.95	6	1,537	0.39%
2020/03/12	13	27.01	2	28.60	26.70	11	1,520	0.72%
2020/03/11	1	30.10	0	0.00	29.50	1	1,508	0.07%
2020/03/10	9	29.54	0	0.00	29.70	9	1,510	0.60%
2020/03/09	2	30.50	0	0.00	30.00	2	1,508	0.13%
2020/03/05	11	32.24	0	0.00	32.10	11	1,586	0.69%
2020/03/04	1	31.80	3	31.72	31.80	-2	1,595	-0.13%
2020/03/03	2	32.35	2	32.68	32.30	0	1,598	0.00%
2020/03/02	3	31.88	0	0.00	31.55	3	1,605	0.19%
2020/02/27	2	32.15	0	0.00	32.10	2	1,611	0.12%
2020/02/26	2	34.35	0	0.00	33.85	2	1,612	0.12%
2020/02/25	1	34.60	2	34.20	34.50	-1	1,641	-0.06%
2020/02/24	3	34.25	2	34.25	34.20	1	1,643	0.06%
2020/02/21	0	0.00	1	35.00	34.95	-1	1,666	-0.06%
2020/02/20	4	35.11	0	0.00	35.00	4	1,675	0.24%
2020/02/19	1	35.30	23	35.45	35.30	-22	1,680	-1.31%
2020/02/18	41.6	35.05	7	35.18	34.80	34.6	1,679	2.06%
2020/02/17	1	34.20	6	33.93	34.80	-5	1,650	-0.30%
2020/02/14	14	35.19	11	34.94	34.70	3	1,653	0.18%
2020/02/13	3	34.15	2	34.78	33.90	1	1,655	0.06%
2020/02/12	2	34.13	22	33.51	34.50	-20	1,683	-1.19%
2020/02/11	24	33.38	1	33.30	33.15	23	1,690	1.36%
2020/02/10	1.1	30.57	4	32.23	32.15	-3	1,750	-0.17%
2020/02/07	2	32.80	1	33.60	32.80	1	1,774	0.06%
2020/02/06	0	0.00	39	33.89	33.90	-39	1,799	-2.17%
2020/02/05	34	33.73	6	33.86	33.50	28	1,899	1.47%
2020/02/04	5	32.19	2	31.50	33.15	3	2,081	0.14%
2020/02/03	8	30.76	0	0.00	30.75	8	2,252	0.36%
2020/01/31	4	33.63	42	33.20	33.00	-38	2,261	-1.68%
2020/01/30	8	34.26	0	0.00	33.85	8	2,317	0.35%
2020/01/20	20	37.60	0	0.00	37.60	20	2,363	0.85%
2020/01/17	19.7	37.59	1	37.65	37.60	18.7	2,388	0.78%
2020/01/16	1	38.05	13	37.78	37.85	-12	2,431	-0.49%
2020/01/15	1	37.45	2	37.55	37.20	-1	2,489	-0.04%
2020/01/14	7	37.49	15	37.37	37.30	-8	2,600	-0.31%
2020/01/13	0	0.00	1	37.00	37.00	-1	2,788	-0.04%
2020/01/10	6	36.89	2	36.85	36.85	4	2,855	0.14%
2020/01/09	3	37.48	18	37.09	37.15	-15	2,881	-0.52%
2020/01/08	0.1	36.70	6	36.89	36.70	-5.9	2,882	-0.20%
2020/01/07	5	36.82	32	36.43	36.60	-27	2,896	-0.93%
2020/01/06	7	37.93	32	37.98	37.70	-25	3,011	-0.83%
2020/01/03	221	40.07	104	40.29	38.90	117	3,238	3.61%	大買/大賣/鉅額交易
2020/01/02	2	38.78	20	38.63	38.80	-18	3,145	-0.57%
2019/12/31	25	38.25	11	37.63	38.10	14	3,141	0.45%
2019/12/30	5	38.40	9	38.66	38.30	-4	3,110	-0.13%
2019/12/27	22	38.57	0	0.00	38.35	22	3,073	0.72%
2019/12/26	37	38.66	47	38.82	38.30	-10	3,046	-0.33%
2019/12/25	24	37.19	37	37.30	37.60	-13	2,893	-0.45%
2019/12/24	53	36.57	9	36.11	36.75	44	2,862	1.54%
2019/12/23	3	35.58	11	35.59	35.45	-8	2,854	-0.28%
2019/12/20	4	36.45	6	35.98	35.85	-2	2,852	-0.07%
2019/12/19	23	36.15	1	37.05	35.80	22	2,838	0.78%
2019/12/18	20	36.82	4	37.01	36.80	16	2,827	0.57%
2019/12/17	2	37.89	10	37.91	37.40	-8	2,877	-0.28%
2019/12/16	0	0.00	1	37.80	37.90	-1	2,897	-0.03%
2019/12/13	16.1	37.57	8	37.70	37.40	8.1	2,891	0.28%
2019/12/12	0	0.00	26	38.25	38.20	-26	2,901	-0.90%
2019/12/11	0	0.00	18	37.88	37.70	-18	2,891	-0.62%
2019/12/10	1	37.70	3	37.55	37.65	-2	2,894	-0.07%
2019/12/09	0	0.00	13	37.83	37.75	-13	2,959	-0.44%
2019/12/06	4	37.73	3	37.65	37.70	1	2,988	0.03%
2019/12/05	2.1	38.13	13.9	37.76	37.70	-11.8	2,983	-0.40%
2019/12/04	1.2	38.14	58	37.90	37.80	-56.8	2,977	-1.91%
2019/12/03	34.1	38.65	8	38.57	38.50	26.1	2,962	0.88%
2019/12/02	50.3	38.05	20	37.48	38.05	30.3	2,897	1.04%
2019/11/29	8	36.60	14	37.04	36.95	-6	2,875	-0.21%
2019/11/28	5.2	37.18	3	37.45	36.90	2.2	2,864	0.08%
2019/11/27	20	37.35	3.2	37.30	37.40	16.9	2,860	0.59%
2019/11/26	0	0.00	3	37.55	37.15	-3	2,862	-0.10%
2019/11/25	4	37.19	3	37.27	37.05	1	2,868	0.03%
2019/11/13	14	36.12	6	35.90	35.00	8	2,853	0.28%
2019/11/12	0	0.00	10	34.08	34.70	-10	2,805	-0.36%
2019/11/11	20	33.80	3	34.50	33.20	17	2,794	0.61%
2019/11/08	20	34.75	5	35.05	34.70	15	2,767	0.54%
2019/11/07	21	35.00	5	35.50	35.00	16	2,755	0.58%
2019/11/06	5	35.35	35	35.46	35.35	-30	2,742	-1.09%
2019/11/05	29	35.60	4	35.55	35.25	25	2,730	0.92%
2019/11/04	7	35.70	35	35.63	35.65	-28	2,717	-1.03%
2019/11/01	38	35.67	16	35.80	35.60	22	2,707	0.81%
2019/10/31	0	0.00	39	36.61	36.55	-39	2,682	-1.45%
2019/10/30	10	37.05	10	37.46	37.45	0	2,643	0.00%
2019/10/29	26	37.66	16	37.32	37.05	10	2,621	0.38%
2019/10/28	11	37.99	57	38.10	38.10	-46	2,561	-1.80%
2019/10/25	22	37.79	4	37.78	37.60	18	2,529	0.71%
2019/10/24	80	38.40	117	38.50	38.05	-37	2,496	-1.48%	大賣/
2019/10/23	151	38.02	252	38.26	38.50	-101	2,395	-4.22%	大買/大賣/鉅額交易
2019/10/22	209	37.14	68	37.50	37.60	141	2,199	6.41%	大買/鉅額交易
2019/10/21	8	36.51	3	36.38	36.20	5	2,020	0.25%
2019/10/18	0	0.00	10	36.42	36.25	-10	1,992	-0.50%
2019/10/17	155	36.99	4	36.45	37.00	151	1,920	7.86%	大買/鉅額交易
2019/10/16	2	35.80	10	35.33	35.35	-8	1,854	-0.43%
2019/10/15	33	36.84	7	36.64	36.20	26	1,832	1.42%
2019/10/14	18	36.81	26.1	36.88	36.50	-8.1	1,786	-0.45%
2019/10/09	89	36.54	76	36.74	36.90	13	1,719	0.76%
2019/10/08	27.1	36.37	23	36.45	36.95	4.1	1,604	0.25%
2019/10/07	2	34.20	6	34.83	35.10	-4	1,404	-0.28%
2019/10/04	0	0.00	4	34.46	33.80	-4	1,334	-0.30%
2019/10/03	6	34.33	6	34.57	34.65	0	1,299	0.00%
2019/10/02	1	33.70	4	33.71	34.75	-3	1,279	-0.23%
2019/10/01	10	34.50	6	34.28	34.20	4	1,253	0.32%
2019/09/27	36	35.57	31	35.59	33.50	5	1,138	0.44%
2019/09/26	14	34.05	43	34.83	35.80	-29	880	-3.29%
2019/09/25	14	31.86	94	31.80	32.55	-80	713	-11.21%
2019/09/24	0	0.00	55	31.67	31.75	-55	687	-8.00%
2019/09/23	3	31.58	2	31.50	31.45	1	686	0.15%
2019/09/20	10	31.21	10	31.40	31.20	0	682	0.00%
2019/09/19	5	31.08	5	31.45	31.25	0	681	0.00%
2019/09/18	8	31.37	5	31.35	31.25	3	680	0.44%
2019/09/17	8	31.54	10	31.63	31.40	-2	679	-0.29%
2019/09/16	17	30.74	1	31.15	30.90	16	674	2.37%
2019/09/12	3	31.25	0	0.00	31.20	3	690	0.43%
2019/09/11	42	31.40	4	31.41	31.10	38	689	5.51%
2019/09/10	41	31.87	49	33.06	31.25	-8	675	-1.18%
2019/09/09	3	32.10	24	32.94	33.00	-21	618	-3.40%
2019/09/06	0	0.00	16	31.94	32.00	-16	590	-2.71%
2019/09/05	51	32.20	30	33.04	31.70	21	584	3.59%
2019/09/04	5	32.39	37	32.32	32.60	-32	562	-5.69%
2019/09/03	35	32.31	8	32.59	32.00	27	555	4.86%
2019/09/02	115	32.97	68	32.95	32.90	47	547	8.59%	大買/
2019/08/30	48	31.54	43	31.66	31.90	5	476	1.05%
2019/08/28	9	29.80	0	0.00	29.80	9	439	2.05%
2019/08/26	19	29.91	0	0.00	29.95	19	438	4.33%
2019/08/23	0	0.00	10	30.70	30.70	-10	436	-2.29%
2019/08/22	6	31.01	5	30.60	30.55	1	435	0.23%
2019/08/21	1	31.10	15	30.98	30.95	-14	433	-3.23%
2019/08/20	13	30.91	13	31.42	30.70	0	431	0.00%
2019/08/19	3	30.85	27	31.62	31.70	-24	420	-5.71%
2019/08/16	0	0.00	2	30.28	30.25	-2	404	-0.49%
2019/08/14	1	30.00	9	30.09	30.05	-8	414	-1.93%
2019/08/13	0	0.00	4	29.75	29.60	-4	417	-0.96%
2019/08/12	4	29.93	1	30.00	30.10	3	419	0.72%
2019/08/07	5	28.40	15	28.80	28.80	-10	423	-2.36%
2019/08/06	42	27.57	2	27.20	28.40	40	433	9.23%
2019/08/05	40	28.60	3	28.35	28.45	37	433	8.54%
2019/08/02	14	29.36	5	29.32	29.20	9	438	2.05%
2019/08/01	2	30.30	4	30.15	30.25	-2	441	-0.45%
2019/07/31	1	30.35	0	0.00	30.60	1	446	0.22%
2019/07/30	4	30.09	3	30.70	30.20	1	450	0.22%
2019/07/29	21	30.33	3	30.45	30.05	18	458	3.92%
2019/07/26	0	0.00	36	30.30	30.50	-36	461	-7.80%
2019/07/25	2	30.85	10	30.65	30.90	-8	460	-1.74%
2019/07/24	2	30.55	40	30.35	30.70	-38	461	-8.23%
2019/07/23	3	29.77	1	29.80	29.70	2	478	0.42%
2019/07/19	0	0.00	11	28.66	28.95	-11	515	-2.13%
2019/07/18	0	0.00	11	28.34	28.35	-11	537	-2.05%
2019/07/17	14	28.79	0	0.00	28.60	14	586	2.39%
2019/07/12	0	0.00	6	29.65	29.50	-6	859	-0.70%
2019/07/10	1	29.15	0	0.00	29.15	1	1,124	0.09%
2019/07/09	6	29.03	13	29.22	29.00	-7	1,130	-0.62%
2019/07/08	16	29.62	0	0.00	29.60	16	1,140	1.40%
2019/07/04	19	30.40	27	30.67	30.40	-8	1,156	-0.69%
2019/07/03	10	29.35	0	0.00	29.20	10	1,139	0.88%
2019/07/02	18	29.31	5	29.00	29.35	13	1,143	1.14%
2019/06/28	14	28.33	0	0.00	28.30	14	1,159	1.21%
2019/06/26	8	28.61	0	0.00	28.50	8	1,169	0.68%
2019/06/25	3	28.85	0	0.00	28.85	3	1,172	0.26%
2019/06/21	5	29.16	0	0.00	28.85	5	1,186	0.42%
2019/06/20	7	29.49	17	29.57	29.50	-10	1,189	-0.84%
2019/06/19	13	28.10	0	0.00	28.60	13	1,179	1.10%
2019/06/18	5	27.92	0	0.00	27.85	5	1,185	0.42%
2019/06/17	1	28.00	5	28.00	28.10	-4	1,231	-0.32%
2019/06/14	3	28.12	0	0.00	27.95	3	1,254	0.24%
2019/06/13	1	28.00	0	0.00	28.00	1	1,261	0.08%
2019/06/12	3	28.00	0	0.00	28.10	3	1,271	0.24%
2019/06/11	7	28.40	0	0.00	28.30	7	1,306	0.54%
2019/06/10	3	28.00	3	28.10	28.30	0	1,311	0.00%
2019/06/06	2	27.70	1	28.20	27.70	1	1,314	0.08%
2019/06/05	0	0.00	2	29.10	28.40	-2	1,315	-0.15%
2019/06/03	6	28.13	0	0.00	28.10	6	1,338	0.45%
2019/05/31	4	28.75	0	0.00	28.80	4	1,348	0.30%
2019/05/30	0	0.00	5	28.60	28.30	-5	1,379	-0.36%
2019/05/27	2	27.13	1	27.65	27.20	1	1,422	0.07%
2019/05/24	0	0.00	1	27.50	27.50	-1	1,428	-0.07%
2019/05/23	1	27.45	0	0.00	27.45	1	1,445	0.07%
2019/05/22	5	28.80	5	29.30	28.55	0	1,456	0.00%
2019/05/21	20	28.84	5	28.97	29.10	15	1,469	1.02%
2019/05/20	2	29.35	6	29.09	29.10	-4	1,483	-0.27%
2019/05/17	7	29.74	0	0.00	29.60	7	1,555	0.45%
2019/05/16	19	30.65	2	30.85	29.90	17	1,568	1.08%
2019/05/15	11	30.82	1	30.80	31.10	10	1,592	0.63%
2019/05/14	15	29.18	4	29.28	29.90	11	1,663	0.66%
2019/05/13	14	30.64	20	30.30	30.00	-6	1,679	-0.36%
2019/05/10	10	31.70	61	31.34	31.40	-51	1,672	-3.05%
2019/05/09	10	31.80	15	32.63	32.00	-5	1,663	-0.30%
2019/05/08	1	32.85	0	0.00	32.85	1	1,652	0.06%
2019/05/07	19	33.24	15	33.18	33.05	4	1,655	0.24%
2019/05/06	39	33.14	6	33.20	33.00	33	1,668	1.98%
2019/05/03	1	34.40	27	34.18	34.45	-26	1,655	-1.57%
2019/05/02	9	33.97	0	0.00	34.10	9	1,654	0.54%
2019/04/30	6	34.11	29	34.15	34.10	-23	1,678	-1.37%
2019/04/29	18	34.14	8	34.55	33.90	10	1,693	0.59%
2019/04/26	2	36.83	17	37.23	36.95	-15	1,663	-0.90%
2019/04/25	3	36.87	18	36.74	36.80	-15	1,646	-0.91%
2019/04/24	29	36.84	3	36.75	36.20	26	1,618	1.61%
2019/04/23	22	37.32	160.1	37.26	37.15	-138.1	1,594	-8.66%	大賣/鉅額交易
2019/04/22	142.1	38.77	72	39.46	39.00	70.1	1,539	4.55%	大買/
2019/04/19	21	37.87	3.1	38.51	37.55	17.9	1,434	1.25%
2019/04/18	25	37.91	4	38.23	38.00	21	1,396	1.50%
2019/04/17	138.1	37.41	72	36.05	37.35	66.1	1,278	5.17%	大買/
2019/04/16	82	34.35	55	34.49	34.60	27	1,111	2.43%
2019/04/15	5	32.64	2	32.65	32.50	3	1,012	0.30%
2019/04/11	2	32.90	0	0.00	32.90	2	1,003	0.20%
2019/04/10	0	33.55	0	0.00	33.25	0	994	0.00%
2019/04/09	5	33.44	12	33.68	33.70	-7	1,013	-0.69%
2019/04/08	2	33.05	0	0.00	33.00	2	1,010	0.20%
2019/04/03	43	32.88	4	33.13	33.25	39	1,010	3.86%
2019/04/01	0	0.00	1	32.75	32.75	-1	1,001	-0.10%
2019/03/29	0	0.00	1	32.85	32.80	-1	1,000	-0.10%
2019/03/28	0	0.00	1	32.50	32.50	-1	1,017	-0.10%
2019/03/27	2	32.60	0	0.00	32.55	2	1,021	0.20%
2019/03/26	1	32.70	1	33.20	32.75	0	1,018	0.00%
2019/03/25	1	32.40	2	32.35	32.35	-1	1,010	-0.10%
2019/03/20	3	34.45	6	34.00	33.75	-3	1,006	-0.30%
2019/03/19	1	32.60	14	34.16	34.35	-13	966	-1.34%
2019/03/15	6	33.14	1	33.20	32.90	5	950	0.53%
2019/03/14	15	33.39	5	33.38	33.40	10	952	1.05%
2019/03/13	1	32.25	3	32.15	32.50	-2	932	-0.21%
2019/03/12	0	0.00	2	31.95	31.80	-2	937	-0.21%
2019/03/08	2	32.00	8	32.44	32.10	-6	1,001	-0.60%
2019/03/07	2	32.73	6	32.70	32.95	-4	1,004	-0.40%
2019/03/06	1	33.05	6	33.05	33.00	-5	1,071	-0.47%
2019/03/05	8	33.71	26	33.85	33.15	-18	1,080	-1.67%
2019/02/27	11	32.80	2	32.98	32.95	9	1,048	0.86%
2019/02/26	6	33.63	17	33.73	33.90	-11	1,033	-1.06%
2019/02/25	9	33.10	1	33.05	33.00	8	1,029	0.78%
2019/02/22	28	32.97	1	33.40	32.75	27	1,036	2.61%
2019/02/21	6	33.03	1	32.95	33.25	5	1,024	0.49%
2019/02/20	10	34.26	0	0.00	33.75	10	1,036	0.97%
2019/02/19	6	34.18	4	34.20	33.90	2	1,037	0.19%
2019/02/18	16	34.05	19	34.36	34.65	-3	1,018	-0.29%
2019/02/15	8	32.54	3	32.48	32.80	5	949	0.53%
2019/02/14	10	32.63	15	32.43	32.75	-5	947	-0.53%
2019/02/13	10	32.08	23	32.71	32.75	-13	935	-1.39%
2019/02/12	8	29.89	1	30.80	30.80	7	881	0.79%
2019/01/28	0	0.00	2	29.70	29.10	-2	1,029	-0.19%
2019/01/25	0	0.00	3	29.40	29.65	-3	1,074	-0.28%
2019/01/23	0	0.00	1	29.05	29.25	-1	1,109	-0.09%
2019/01/22	11	29.21	5	29.50	28.95	6	1,108	0.54%
2019/01/21	6	28.41	4	29.41	29.80	2	1,085	0.18%
2019/01/17	1	28.55	1	28.10	27.85	0	1,101	0.00%
2019/01/15	0	0.00	5	28.20	28.00	-5	1,100	-0.45%
2019/01/11	1	28.85	2	28.53	28.10	-1	1,107	-0.09%
2019/01/10	2	28.38	6	28.43	28.30	-4	1,110	-0.36%
2019/01/09	16	28.81	7	28.76	28.75	9	1,117	0.81%
2019/01/07	1	27.45	0	0.00	27.45	1	1,118	0.09%
2019/01/04	3	27.35	0	0.00	27.00	3	1,130	0.27%
2019/01/03	1	28.10	1	29.15	28.10	0	1,128	0.00%
2019/01/02	1	28.65	0	0.00	28.75	1	1,138	0.09%
2018/12/28	3	29.38	9	29.47	29.25	-6	1,145	-0.52%
2018/12/27	7	29.10	0	0.00	29.20	7	1,149	0.61%
2018/12/26	0	0.00	6	28.79	28.05	-6	1,142	-0.53%
2018/12/25	1	28.60	1	28.85	28.60	0	1,141	0.00%
2018/12/24	0	0.00	1	29.25	29.30	-1	1,145	-0.09%
2018/12/22	2	29.10	1	29.35	29.40	1	1,142	0.09%
2018/12/21	16	29.15	3	29.92	29.80	13	1,143	1.14%
2018/12/20	1	28.65	7	28.19	28.20	-6	1,127	-0.53%
2018/12/19	0	0.00	10	28.25	28.15	-10	1,122	-0.89%
2018/12/18	5	28.10	0	0.00	27.95	5	1,125	0.44%
2018/12/14	4	29.05	0	0.00	28.65	4	1,135	0.35%
2018/12/10	0	0.00	2	29.55	29.35	-2	1,184	-0.17%
2018/12/07	5	31.05	1	30.40	31.15	4	1,182	0.34%
2018/12/06	3	30.90	11	30.64	30.00	-8	1,182	-0.68%
2018/12/05	2	31.90	5	31.35	31.90	-3	1,175	-0.26%
2018/12/04	3	33.23	3	33.18	32.50	0	1,183	0.00%
2018/12/03	12	33.40	4	34.00	33.70	8	1,189	0.67%
2018/11/30	0	0.00	2	31.15	31.30	-2	1,156	-0.17%
2018/11/29	9	32.16	4	32.13	31.10	5	1,154	0.43%
2018/11/28	0	0.00	122	29.53	29.90	-122	1,123	-10.86%	大賣/鉅額交易
2018/11/27	4	29.09	4	28.88	29.05	0	1,152	0.00%
2018/11/26	1	28.90	0	0.00	28.90	1	1,247	0.08%
2018/11/22	2	30.08	1	29.30	28.20	1	1,310	0.08%
2018/11/21	0	0.00	4	29.38	29.90	-4	1,408	-0.28%
2018/11/20	2	29.20	0	0.00	29.20	2	1,405	0.14%
2018/11/19	4	29.86	0	0.00	29.75	4	1,402	0.29%
2018/11/16	0	0.00	1	28.55	28.85	-1	1,375	-0.07%
2018/11/14	0	0.00	1	28.65	28.20	-1	1,361	-0.07%
2018/11/13	6	28.33	4	28.40	28.60	2	1,365	0.15%
2018/11/12	8	28.86	4	29.23	28.35	4	1,400	0.29%
2018/11/09	103	29.11	12	29.06	29.60	91	1,405	6.47%	大買/
2018/11/08	10	30.35	6	29.88	29.10	4	1,394	0.29%
2018/11/07	18	28.26	13	28.59	28.65	5	1,332	0.38%
2018/11/06	5	27.88	5	27.73	26.95	0	1,323	0.00%
2018/11/05	16	28.62	8	28.96	28.50	8	1,310	0.61%
2018/11/02	5	26.94	70	27.47	27.50	-65	1,249	-5.20%
2018/11/01	87	26.36	0	0.00	26.40	87	1,198	7.26%
2018/10/31	2	23.98	3	24.20	24.00	-1	1,159	-0.09%
2018/10/16	1	26.65	0	0.00	26.55	1	1,169	0.09%
2018/10/09	2	28.10	0	0.00	27.80	2	1,193	0.17%
2018/10/08	0	0.00	0.2	28.00	28.15	-0.2	1,197	-0.02%
2018/10/05	0	0.00	1	28.25	28.05	-1	1,196	-0.08%
2018/10/04	1	31.30	12	31.50	30.95	-11	1,177	-0.93%
2018/10/03	0	0.00	4	32.28	32.00	-4	1,178	-0.34%
2018/09/28	0	0.00	2	33.10	33.10	-2	1,215	-0.16%
2018/09/26	0	0.00	5	34.10	33.80	-5	1,370	-0.36%
2018/09/25	0	0.00	1	34.50	34.10	-1	1,416	-0.07%
2018/09/21	1	34.45	0	0.00	34.40	1	1,432	0.07%
2018/09/20	2	34.20	0	0.00	33.95	2	1,443	0.14%
2018/09/19	1	35.25	1	34.00	33.90	0	1,455	0.00%
2018/09/18	0	0.00	1	34.40	34.05	-1	1,511	-0.07%
2018/09/17	1	35.50	2	35.78	35.50	-1	1,535	-0.07%
2018/09/14	6	35.77	0	0.00	36.70	6	1,542	0.39%
2018/09/13	0	0.00	3	33.70	33.40	-3	1,538	-0.19%
2018/09/12	0	0.00	16	33.54	33.30	-16	1,570	-1.02%
2018/09/11	2	33.60	1	33.85	33.75	1	1,657	0.06%
2018/09/10	13	32.76	0	0.00	33.40	13	1,714	0.76%
2018/09/07	6	36.18	0	0.00	33.20	6	1,745	0.34%
2018/09/06	0	0.00	21	37.17	36.75	-21	1,751	-1.20%
2018/09/05	0	0.00	1	37.05	36.85	-1	1,893	-0.05%
2018/09/04	17	37.67	18	38.07	37.20	-1	1,953	-0.05%
2018/09/03	27	38.41	0	0.00	37.05	27	1,976	1.37%
2018/08/31	27	40.64	38	40.67	40.60	-11	1,970	-0.56%
2018/08/30	10	38.25	1	38.40	38.00	9	1,904	0.47%
2018/08/29	1	38.40	0	0.00	38.75	1	1,960	0.05%
2018/08/28	16	38.33	25	38.78	39.15	-9	1,982	-0.45%
2018/08/27	0	0.00	1	35.60	35.60	-1	1,973	-0.05%
2018/08/24	1	32.60	0	0.00	32.40	1	2,131	0.05%
2018/08/23	1	31.75	1	31.80	31.90	0	2,456	0.00%
2018/08/21	0	0.00	2	33.10	32.90	-2	2,734	-0.07%
2018/08/20	1	32.35	2	33.95	32.35	-1	2,840	-0.04%
2018/08/17	1	34.50	11	34.58	34.00	-10	2,846	-0.35%
2018/08/16	7	33.95	0	0.00	33.95	7	2,802	0.25%
2018/08/15	0	0.00	1	32.30	31.60	-1	2,813	-0.04%
2018/08/14	11	32.54	5	33.00	33.45	6	2,857	0.21%
2018/08/13	12	34.40	1	32.30	32.15	11	2,855	0.39%
2018/08/08	0	0.00	1	37.65	37.30	-1	2,883	-0.03%
2018/08/03	3	37.12	5	37.85	37.50	-2	2,985	-0.07%
2018/08/01	1	38.90	3	38.67	38.65	-2	3,140	-0.06%
2018/07/31	5	39.41	5	38.85	38.70	0	3,180	0.00%
2018/07/30	0	0.00	1	38.90	38.90	-1	3,200	-0.03%
2018/07/27	11	39.28	11	39.90	40.10	0	3,204	0.00%
2018/07/26	3	38.78	0	0.00	38.60	3	3,213	0.09%
2018/07/25	2	38.83	2	38.80	38.80	0	3,232	0.00%
2018/07/24	0	0.00	17	39.62	39.25	-17	3,274	-0.52%
2018/07/23	4	39.50	2	40.18	40.20	2	3,314	0.06%
2018/07/20	1	38.00	4	37.93	38.10	-3	3,300	-0.09%
2018/07/19	0	0.00	1	39.70	39.70	-1	3,281	-0.03%
2018/07/16	1	43.15	1	43.00	42.85	0	3,299	0.00%
2018/07/13	3	44.10	1	44.05	43.80	2	3,311	0.06%
2018/07/12	5	44.01	1	43.35	44.00	4	3,333	0.12%
2018/07/11	4	43.28	3	42.60	42.85	1	3,371	0.03%
2018/07/10	5	43.32	6	43.53	43.20	-1	3,445	-0.03%
2018/07/09	3	42.75	13	43.07	42.40	-10	3,460	-0.29%
2018/07/06	21	43.83	2	42.58	42.40	19	3,636	0.52%
2018/07/05	10	45.56	13	45.39	43.90	-3	3,618	-0.08%
2018/07/04	39	47.40	30	47.82	46.70	9	3,771	0.24%
2018/07/03	23	45.19	29	44.97	44.80	-6	3,708	-0.16%
2018/07/02	1	46.30	1	44.00	44.00	0	3,660	0.00%
2018/06/29	2	45.63	0	0.00	45.00	2	3,646	0.05%
2018/06/28	5	44.80	6	45.43	44.70	-1	3,632	-0.03%
2018/06/27	41	46.25	44	46.34	45.90	-3	3,635	-0.08%
2018/06/26	2	44.85	10	44.69	44.85	-8	3,577	-0.22%
2018/06/25	6	43.91	7	43.99	42.80	-1	3,556	-0.03%
2018/06/22	1	44.25	2	44.05	43.80	-1	3,539	-0.03%
2018/06/21	1	48.25	33	47.25	46.50	-32	3,513	-0.91%
2018/06/20	48	51.09	38	50.89	47.00	10	3,481	0.29%
2018/06/19	46	52.48	35	52.79	51.70	11	3,395	0.32%
2018/06/15	15	52.01	17	52.26	51.50	-2	3,341	-0.06%
2018/06/14	1	50.90	22	50.53	50.70	-21	3,298	-0.64%
2018/06/13	60	53.28	17	52.09	50.40	43	3,271	1.31%
2018/06/12	3	52.60	5	52.88	52.60	-2	3,119	-0.06%
2018/06/11	6	53.08	3	52.50	52.30	3	3,045	0.10%
2018/06/08	16	52.30	1	50.60	50.90	15	2,977	0.50%
2018/06/07	1	51.30	28	50.92	51.50	-27	2,943	-0.92%
2018/06/06	12	52.24	12	52.32	51.10	0	2,913	0.00%
2018/06/05	6	51.52	11	50.56	49.60	-5	2,842	-0.18%
2018/06/04	34	53.43	16	53.84	53.10	18	2,782	0.65%
2018/06/01	25	53.81	31	53.57	50.10	-6	2,679	-0.22%
2018/05/31	38	55.11	49	54.91	53.90	-11	2,517	-0.44%
2018/05/30	41	49.35	26	49.54	50.70	15	2,195	0.68%
2018/05/29	17	45.99	5	45.84	46.10	12	1,967	0.61%
2018/05/28	4	45.23	46	45.91	46.00	-42	1,939	-2.17%
2018/05/25	1	43.30	1	42.80	43.45	0	1,833	0.00%
2018/05/24	1	42.65	7	42.43	42.40	-6	1,822	-0.33%
2018/05/23	18	42.48	9	42.89	42.00	9	1,861	0.48%
2018/05/22	9	45.11	7	45.84	45.45	2	1,839	0.11%
2018/05/21	6	42.27	2	42.33	43.45	4	1,788	0.22%
2018/05/18	0	0.00	1	42.65	42.00	-1	1,780	-0.06%
2018/05/17	35	41.18	2	41.05	42.30	33	1,781	1.85%
2018/05/15	4	45.20	7	45.19	44.50	-3	1,745	-0.17%
2018/05/14	2	44.28	1	45.40	44.40	1	1,753	0.06%
2018/05/11	8	45.23	5	45.30	43.00	3	1,722	0.17%
2018/05/10	2	45.95	12	45.34	45.70	-10	1,688	-0.59%
2018/05/09	33	46.61	69	46.38	44.70	-36	1,633	-2.20%
2018/05/08	0	0.00	10	47.50	47.50	-10	1,527	-0.65%
2018/05/07	39	43.19	63	43.48	43.20	-24	1,488	-1.61%
2018/05/04	9	41.69	9	42.89	41.90	0	1,470	0.00%
2018/05/03	1	40.80	0	0.00	41.00	1	1,458	0.07%
2018/05/02	71	42.52	0	0.00	42.00	71	1,441	4.92%
2018/04/30	5	43.02	5	43.70	42.30	0	1,420	0.00%
2018/04/27	1	45.65	11.4	45.02	45.65	-10.4	1,383	-0.75%
2018/04/26	1	41.80	0	0.00	41.80	1	1,342	0.07%
2018/04/25	1	43.30	0	0.00	43.30	1	1,335	0.07%
2018/04/23	12	44.94	20	43.32	44.70	-8	1,345	-0.59%
2018/04/20	20	42.95	17	43.11	42.45	3	1,333	0.23%
2018/04/19	1	44.00	22	44.28	43.75	-21	1,331	-1.58%
2018/04/18	1	43.00	24	43.96	44.00	-23	1,331	-1.73%
2018/04/17	34	43.91	29	45.61	43.05	5	1,319	0.38%
2018/04/16	62	45.26	19	45.06	47.80	43	1,284	3.35%
2018/04/13	3	45.10	0	0.00	45.10	3	1,245	0.24%
2018/04/12	57	40.94	67	40.84	41.00	-10	1,282	-0.78%
2018/04/10	5	33.47	20	33.01	33.95	-15	1,488	-1.01%
2018/04/09	4	29.90	35	30.90	30.90	-31	1,391	-2.23%
2018/04/02	0	0.00	4	28.30	28.20	-4	1,345	-0.30%
2018/03/31	0	0.00	4	28.30	28.25	-4	1,347	-0.30%
2018/03/15	4	27.90	0	0.00	27.85	4	1,369	0.29%
2018/03/09	0	0.00	2	28.20	28.20	-2	1,392	-0.14%
2018/03/06	5	27.90	3	27.90	27.50	2	1,436	0.14%
2018/03/05	2	29.05	0	0.00	27.85	2	1,464	0.14%
2018/03/01	10	28.10	6	28.17	27.95	4	1,525	0.26%
2018/02/23	13	27.81	0	0.00	27.75	13	1,759	0.74%
2018/02/21	10	26.60	4	26.25	26.60	6	1,762	0.34%
2018/02/09	0	0.00	2	25.30	25.60	-2	1,790	-0.11%
2018/02/05	1	26.95	8	26.84	26.80	-7	1,818	-0.38%
2018/02/02	0	0.00	8	27.20	27.20	-8	1,859	-0.43%
2018/01/26	1	27.60	0	0.00	27.35	1	1,897	0.05%
2018/01/22	1	27.60	0	0.00	27.85	1	1,940	0.05%
2018/01/19	9	28.00	0	0.00	27.80	9	1,942	0.46%
2018/01/18	0	0.00	1	28.20	27.80	-1	1,937	-0.05%
2018/01/15	1	28.00	4	27.88	27.60	-3	1,900	-0.16%
2018/01/12	0	0.00	6	27.85	27.90	-6	1,890	-0.32%
2018/01/11	4	28.65	0	0.00	28.25	4	1,863	0.21%
2018/01/08	2	30.55	20	30.67	29.60	-18	1,800	-1.00%
2018/01/05	34	31.89	21	31.26	31.90	13	1,738	0.75%
2018/01/04	24	30.73	14	30.36	32.30	10	1,559	0.64%
2018/01/03	6	28.82	11	28.69	29.40	-5	1,339	-0.37%
2018/01/02	11	28.27	3	28.50	27.80	8	1,257	0.64%