尖點 (8021)-富邦-台北券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
29.25
漲跌
▼0.85
漲幅
-2.82%
成交量
717張
產業
上市其他電子類股
288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

尖點 (8021)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
2024/04/17	1	30.05	2	30.15	30.05	-1	789	-0.13%
2024/04/16	1.1	29.15	2	29.40	29.65	-1	781	-0.12%
2024/04/15	5	30.30	0	0.00	30.30	5	774	0.65%
2024/04/12	0	0.00	12	30.71	30.60	-12	770	-1.56%
2024/04/11	9	30.29	9	30.63	30.40	0	755	0.00%
2024/04/10	33	30.61	23	30.65	30.65	10	736	1.36%
2024/04/09	2	29.60	0.1	29.45	29.60	1.9	683	0.27%
2024/04/03	1	29.20	0	0.00	29.20	1	670	0.15%
2024/04/02	2.3	29.16	0	0.00	29.20	2.3	666	0.34%
2024/04/01	4	28.90	0	0.00	29.15	4	664	0.60%
2024/03/29	0	0.00	1	28.60	28.60	-1	659	-0.15%
2024/03/26	0	28.90	2	28.80	28.80	-2	651	-0.31%
2024/03/25	1	29.10	1	29.10	29.10	0	646	0.00%
2024/03/22	0	0.00	1	28.65	28.80	-1	644	-0.16%
2024/03/21	0	28.05	1	28.20	28.25	-1	638	-0.16%
2024/03/20	2	28.05	1	28.10	28.05	1	637	0.16%
2024/03/15	3.1	27.57	0	0.00	27.60	3.1	634	0.49%
2024/03/14	0.1	28.01	0	0.00	27.85	0.1	631	0.01%
2024/03/13	1	28.00	0	28.10	28.10	1	629	0.16%
2024/03/12	0	0.00	2	28.28	28.40	-2	628	-0.32%
2024/03/11	0	28.20	0	0.00	28.15	0	627	0.00%
2024/03/08	1	27.85	0	0.00	28.05	1	629	0.16%
2024/03/07	0.2	28.65	1	29.00	28.40	-0.8	628	-0.13%
2024/03/06	0	28.90	0	0.00	28.95	0	628	0.00%
2024/03/04	1.6	28.69	0	0.00	28.60	1.6	619	0.26%
2024/02/29	41.1	28.95	0	0.00	28.95	41.1	612	6.72%
2024/02/27	0.1	29.25	0	0.00	29.10	0.1	605	0.02%
2024/02/26	0	29.40	0	0.00	29.40	0	600	0.00%
2024/02/23	0.2	29.80	1	30.15	29.40	-0.8	596	-0.13%
2024/02/22	6	29.38	1	29.60	29.40	5	577	0.87%
2024/02/20	4	28.98	1	28.85	28.85	3	577	0.52%
2024/02/19	0	0.00	0	29.10	29.10	0	572	-0.01%
2024/02/16	0	0.00	1	29.00	29.00	-1	566	-0.18%
2024/02/15	0.1	28.55	0	0.00	28.40	0.1	554	0.02%
2024/02/05	0.1	28.10	0	0.00	28.20	0.1	550	0.01%
2024/02/02	6	28.04	7	28.09	28.15	-1	550	-0.18%
2024/02/01	0	0.00	1	28.10	28.10	-1	548	-0.18%
2024/01/31	2	28.03	0	28.20	28.00	2	545	0.37%
2024/01/29	5	28.02	5	28.14	28.15	0	540	0.00%
2024/01/26	1	28.25	0	0.00	28.25	1	538	0.19%
2024/01/25	1.2	28.22	2	28.30	28.20	-0.9	537	-0.16%
2024/01/24	1	28.75	16	28.73	28.15	-15	532	-2.82%
2024/01/23	5	27.75	1	27.95	27.90	4	516	0.78%
2024/01/22	9	27.99	6	28.37	28.05	3	510	0.59%
2024/01/19	6	27.97	1	27.75	27.85	5	505	0.99%
2024/01/18	2	27.88	0.1	28.00	28.25	2	495	0.40%
2024/01/17	15	29.86	5	29.76	28.40	10	474	2.10%
2024/01/16	62.1	28.45	80	29.40	29.50	-17.9	297	-6.02%
2024/01/11	0.1	27.10	0	0.00	27.05	0.1	191	0.03%
2024/01/10	0	0.00	1	27.15	26.90	-1	193	-0.52%
2024/01/09	2	27.00	1	27.10	27.10	1	193	0.52%
2024/01/08	3	27.77	3	27.50	27.45	0	188	0.00%
2024/01/05	2	27.70	0	0.00	27.65	2	189	1.06%
2024/01/03	0	0.00	2	27.70	27.90	-2	190	-1.05%
2024/01/02	1	27.90	0	0.00	27.75	1	190	0.53%
2023/12/29	0	0.00	0.1	28.25	28.00	-0.1	189	-0.03%
2023/12/28	0.1	28.10	0	0.00	28.10	0.1	189	0.03%
2023/12/27	12	28.08	8	27.97	28.00	4	188	2.12%
2023/12/26	5	27.64	0	0.00	27.70	5	186	2.68%
2023/12/25	2.4	27.79	0	0.00	27.60	2.4	185	1.27%
2023/12/22	2	27.70	3	27.75	27.75	-1	186	-0.54%
2023/12/21	0	0.00	1	27.70	27.70	-1	187	-0.53%
2023/12/20	4	27.86	2	27.80	27.90	2	186	1.07%
2023/12/19	4	27.80	2.2	27.82	27.80	1.9	188	0.98%
2023/12/18	3	28.50	0.1	28.50	28.30	2.9	186	1.56%
2023/12/15	0	0.00	5.1	28.40	28.50	-5.1	187	-2.70%
2023/12/14	0	0.00	1	28.55	28.45	-1	187	-0.53%
2023/12/13	0	0.00	0.2	28.20	28.30	-0.2	185	-0.08%
2023/12/11	1	28.15	6	28.16	28.15	-5	184	-2.70%
2023/12/08	6	28.04	0	0.00	28.10	6	183	3.28%
2023/12/07	2.1	28.13	0.2	28.32	28.05	2	184	1.06%
2023/12/06	1	28.30	0	0.00	28.40	1	183	0.54%
2023/12/05	2	28.00	1.3	28.21	28.15	0.8	182	0.41%
2023/12/04	0	0.00	0.1	28.05	28.45	-0.1	177	-0.06%
2023/12/01	10	27.50	1.1	27.63	28.00	8.9	172	5.15%
2023/11/30	0.2	27.60	0.2	27.50	27.35	-0.1	167	-0.03%
2023/11/29	1	27.40	0.3	27.43	27.30	0.7	168	0.42%
2023/11/27	0	0.00	0.2	27.23	27.05	-0.2	172	-0.12%
2023/11/24	0	0.00	0.1	27.48	27.25	-0.1	174	-0.03%
2023/11/22	0	27.55	0.3	27.51	27.45	-0.3	174	-0.17%
2023/11/21	0	0.00	2.5	27.41	27.40	-2.5	174	-1.44%
2023/11/17	5.5	26.57	0	0.00	26.70	5.5	171	3.20%
2023/11/16	2.2	26.96	0	0.00	27.00	2.2	159	1.38%
2023/11/15	1	26.80	1	26.70	26.85	0	160	0.00%
2023/11/14	0	0.00	6	26.58	26.55	-6	166	-3.61%
2023/11/13	1	26.50	0	0.00	26.50	1	170	0.58%
2023/11/10	1	26.50	0	0.00	26.50	1	175	0.57%
2023/11/06	0.1	27.40	0	0.00	27.15	0.1	219	0.05%
2023/11/01	1	26.40	0	0.00	26.50	1	281	0.35%
2023/10/31	1	26.75	0	0.00	26.55	1	316	0.32%
2023/10/30	1	26.70	0	0.00	26.70	1	375	0.27%
2023/10/27	2	27.00	0	0.00	26.80	2	416	0.48%
2023/10/26	1	26.70	0	0.00	26.65	1	443	0.23%
2023/10/23	0.2	26.60	0	0.00	26.30	0.2	508	0.04%
2023/10/20	1	26.30	0	0.00	26.40	1	534	0.19%
2023/10/19	0	0.00	1	26.65	26.70	-1	559	-0.18%
2023/10/18	2	26.90	0.1	27.00	26.85	1.9	619	0.31%
2023/10/17	1	27.00	0	0.00	26.95	1	698	0.14%
2023/10/16	1	27.00	0	0.00	27.15	1	720	0.14%
2023/10/11	10	27.18	0	0.00	26.90	10	947	1.06%
2023/10/03	2	27.30	0	0.00	27.15	2	1,011	0.20%
2023/09/27	0	27.50	0	0.00	27.00	0	1,024	0.00%
2023/09/22	5	27.20	0	0.00	27.05	5	1,027	0.49%
2023/09/21	0	27.33	0	0.00	27.25	0	1,026	0.00%
2023/09/20	1	27.60	0	0.00	27.55	1	1,028	0.10%
2023/09/15	0.1	28.05	0	0.00	27.95	0.1	1,032	0.01%
2023/09/14	0	28.10	0	0.00	28.05	0	1,034	0.00%
2023/09/11	1	27.50	0	0.00	27.35	1	1,055	0.09%
2023/09/08	4	27.95	0	0.00	27.95	4	1,059	0.38%
2023/09/07	7	28.36	0	0.00	28.00	7	1,069	0.65%
2023/09/04	1	28.20	0.1	28.45	28.25	1	1,117	0.09%
2023/09/01	4	28.35	2.1	28.38	28.40	1.9	1,125	0.17%
2023/08/29	0	0.00	7	27.39	27.45	-7	1,205	-0.58%
2023/08/24	0	0.00	0.2	27.55	27.30	-0.2	1,254	-0.01%
2023/08/23	0	0.00	1	27.40	27.55	-1	1,251	-0.08%
2023/08/22	0	0.00	0	27.35	27.15	0	1,250	0.00%
2023/08/21	1	27.20	0	0.00	27.15	1	1,254	0.08%
2023/08/18	1	27.00	0	0.00	27.05	1	1,255	0.08%
2023/08/17	0.1	26.65	1	27.60	27.60	-1	1,250	-0.08%
2023/08/16	2	26.65	0	0.00	26.85	2	1,245	0.16%
2023/08/15	1	27.00	0	0.00	27.25	1	1,246	0.08%
2023/08/14	2.1	26.71	0	0.00	26.85	2.1	1,243	0.17%
2023/08/11	2	27.00	1	27.45	27.10	1	1,238	0.08%
2023/08/10	12	28.32	8	27.89	27.45	4	1,225	0.33%
2023/08/09	7	28.86	9	28.80	28.75	-2	1,201	-0.16%
2023/08/08	5.3	29.55	4	29.35	29.30	1.3	1,187	0.11%
2023/08/07	4.1	29.39	1	29.25	29.55	3.1	1,180	0.26%
2023/08/04	0.1	31.41	0	0.00	31.25	0.1	1,141	0.01%
2023/08/02	0.1	34.90	1	34.15	33.85	-1	1,120	-0.09%
2023/08/01	1	34.70	0	34.50	34.25	1	1,076	0.09%
2023/07/31	1.2	33.96	0	0.00	33.75	1.2	1,036	0.12%
2023/07/28	0.2	33.57	0	0.00	33.80	0.2	1,011	0.01%
2023/07/27	1	33.70	0	0.00	33.45	1	991	0.10%
2023/07/26	3	34.03	3	33.95	33.65	0	964	0.00%
2023/07/25	0	0.00	9	34.73	34.70	-9	946	-0.95%
2023/07/24	0	0.00	0.1	33.67	33.65	-0.1	920	-0.01%
2023/07/21	2.1	35.10	2.1	34.89	34.60	0.1	895	0.01%
2023/07/20	42	35.01	41.1	34.63	34.75	1	843	0.11%
2023/07/19	0.2	33.23	0.1	33.70	33.15	0.2	764	0.02%
2023/07/18	1.2	34.24	3.1	34.23	34.00	-1.9	746	-0.26%
2023/07/17	3.1	34.59	3.6	34.45	34.80	-0.5	702	-0.06%
2023/07/14	4	33.91	5.4	33.81	33.95	-1.4	625	-0.22%
2023/07/13	3	31.80	14	32.01	31.85	-11	525	-2.09%
2023/07/12	0	0.00	0.1	31.25	31.25	-0.1	477	-0.01%
2023/07/11	0	0.00	10	30.45	30.40	-10	470	-2.13%
2023/07/07	1	30.60	5	30.28	30.15	-4	468	-0.85%
2023/07/06	0	0.00	4.2	30.62	30.65	-4.2	464	-0.89%
2023/07/05	0	0.00	1.1	30.50	30.50	-1.1	461	-0.23%
2023/07/04	1	30.25	1	30.35	30.30	0	457	0.00%
2023/07/03	2	30.43	0	0.00	30.40	2	454	0.44%
2023/06/30	0	0.00	1	30.25	30.25	-1	453	-0.22%
2023/06/28	2	30.25	0	0.00	30.25	2	452	0.44%
2023/06/27	0.2	30.45	0	0.00	30.25	0.2	451	0.04%
2023/06/26	6	30.46	5	30.41	30.35	1	451	0.22%
2023/06/21	0.1	31.00	0	0.00	30.80	0.1	450	0.02%
2023/06/19	0.1	31.25	0	0.00	31.15	0.1	449	0.01%
2023/06/16	2	31.10	0	0.00	31.00	2	445	0.45%
2023/06/15	1	31.40	0	0.00	31.35	1	434	0.23%
2023/06/13	3	32.13	0	0.00	31.80	3	426	0.70%
2023/06/12	3.1	31.94	1	31.95	32.05	2.1	415	0.49%
2023/06/09	0	0.00	18	31.06	31.20	-18	387	-4.65%
2023/06/08	0	0.00	0.1	31.18	31.00	-0.1	377	-0.03%
2023/06/07	11.1	31.67	0	0.00	31.45	11.1	372	2.98%
2023/06/06	7	31.59	0	0.00	31.65	7	365	1.91%
2023/06/05	14	32.02	1.1	32.26	31.90	12.9	352	3.66%
2023/06/02	20	32.29	5	32.08	32.50	15	332	4.50%
2023/06/01	0	30.75	0	0.00	30.60	0	291	0.01%
2023/05/31	0	0.00	0	30.50	30.40	0	262	0.00%
2023/05/30	0.1	29.90	0	0.00	29.85	0.1	253	0.02%
2023/05/29	1.1	29.90	1	29.95	30.00	0.1	255	0.02%
2023/05/23	0.1	29.80	0	0.00	29.75	0.1	280	0.02%
2023/05/19	0	30.00	0	0.00	29.65	0	291	0.01%
2023/05/11	0	0.00	1	29.20	29.10	-1	295	-0.35%
2023/05/10	0	0.00	9	29.52	29.45	-9	296	-3.04%
2023/05/08	1	29.00	5	29.70	29.60	-4	280	-1.42%
2023/05/05	0	0.00	0.1	29.80	29.60	-0.1	268	-0.02%
2023/05/03	0	0.00	1	29.35	29.45	-1	270	-0.37%
2023/04/28	0.1	29.00	0	0.00	28.95	0.1	269	0.02%
2023/04/25	1	28.60	4	28.95	28.35	-3	269	-1.11%
2023/04/18	1	29.95	0	0.00	29.90	1	258	0.39%
2023/04/14	0	29.80	0	0.00	29.60	0	253	0.02%
2023/04/11	1	29.40	0	0.00	29.55	1	258	0.39%
2023/04/10	0	0.00	1	29.50	29.50	-1	262	-0.38%
2023/04/07	0	0.00	0	29.70	29.60	0	266	0.00%
2023/04/06	0	0.00	0	29.65	29.55	0	281	0.00%
2023/03/31	0	0.00	2	29.60	29.50	-2	286	-0.70%
2023/03/29	0	29.70	0	0.00	29.35	0	293	0.00%
2023/03/24	0	0.00	0	30.00	30.05	0	299	0.00%
2023/03/22	0	29.75	0.3	29.68	29.60	-0.3	294	-0.09%
2023/03/21	0	0.00	0.5	29.52	29.50	-0.5	297	-0.15%
2023/03/20	5	29.23	0	0.00	29.25	5	297	1.68%
2023/03/17	0	0.00	1.1	29.10	29.25	-1.1	297	-0.37%
2023/03/16	2.2	28.90	0	29.71	28.75	2.2	296	0.74%
2023/03/15	1.1	29.35	0	0.00	29.35	1.1	294	0.36%
2023/03/14	0.1	29.50	1	29.20	29.20	-0.9	295	-0.30%
2023/03/10	0	0.00	0	30.45	29.65	0	294	0.00%
2023/03/09	0	0.00	0	30.35	30.10	0	294	0.00%
2023/03/08	0	30.43	0	30.91	30.35	0	295	0.00%
2023/03/07	0	30.50	0.1	30.45	30.15	-0.1	291	-0.02%
2023/03/06	0	0.00	9.2	30.05	30.05	-9.2	289	-3.18%
2023/03/03	2.1	29.94	2	29.70	29.90	0.1	284	0.04%
2023/03/02	2	29.35	2	29.55	29.55	0	276	0.00%
2023/03/01	3	29.25	0	0.00	29.25	3	274	1.09%
2023/02/24	2	29.40	0	29.90	29.40	2	271	0.74%
2023/02/23	0.1	29.55	0	0.00	29.60	0.1	269	0.02%
2023/02/22	1	29.25	0	0.00	29.40	1	269	0.37%
2023/02/21	1	29.70	0.1	29.90	29.40	1	270	0.35%
2023/02/20	5.2	29.35	0	0.00	29.35	5.2	248	2.07%
2023/02/17	0.1	29.40	0	0.00	29.20	0.1	240	0.02%
2023/02/15	0.1	29.30	0	0.00	29.20	0.1	244	0.04%
2023/02/06	1.1	29.36	0	0.00	29.35	1.1	367	0.30%
2023/02/03	4	29.50	0	0.00	29.50	4	372	1.07%
2023/01/30	1	29.20	0	0.00	29.15	1	492	0.20%
2023/01/16	0	0.00	2	28.90	28.85	-2	511	-0.39%
2023/01/13	0	0.00	11	29.54	29.05	-11	516	-2.13%
2023/01/12	1	29.75	1	29.50	29.50	0	516	0.00%
2023/01/11	0	0.00	2	30.00	30.00	-2	516	-0.39%
2023/01/09	2	30.80	0	0.00	30.85	2	519	0.39%
2023/01/06	3	30.45	0	0.00	30.40	3	521	0.57%
2023/01/05	1	30.45	0.1	30.60	30.45	0.9	529	0.17%
2023/01/04	5	31.00	0	0.00	30.80	5	530	0.94%
2023/01/03	0	0.00	0.1	30.75	30.80	-0.1	532	-0.02%
2022/12/28	0	0.00	1.3	30.42	29.85	-1.3	526	-0.24%
2022/12/27	4.1	30.64	0	0.00	30.60	4.1	523	0.78%
2022/12/26	0	0.00	3.2	30.85	30.75	-3.2	519	-0.61%
2022/12/23	0	0.00	4.1	29.90	30.15	-4.1	507	-0.81%
2022/12/21	0	0.00	1	30.10	29.45	-1	514	-0.19%
2022/12/20	2	29.50	0.1	29.75	29.40	1.9	510	0.37%
2022/12/19	0	0.00	0.2	30.06	29.90	-0.2	516	-0.03%
2022/12/16	0	30.00	0.1	29.85	29.95	0	516	-0.01%
2022/12/15	0	0.00	2	29.60	29.70	-2	513	-0.39%
2022/12/14	1	29.90	1.1	29.62	29.55	-0.1	512	-0.01%
2022/12/13	0	0.00	2.3	29.64	29.55	-2.3	515	-0.44%
2022/12/12	0	0.00	1	29.00	29.10	-1	512	-0.19%
2022/12/09	0.1	29.10	1	29.25	28.95	-1	514	-0.18%
2022/12/08	0.1	29.00	0	0.00	29.05	0.1	516	0.01%
2022/12/02	1	30.00	0	0.00	29.85	1	518	0.19%
2022/11/30	0	0.00	4.1	29.61	29.85	-4.1	520	-0.79%
2022/11/29	0	0.00	2	29.40	29.40	-2	518	-0.39%
2022/11/23	0.1	29.05	0	0.00	29.15	0.1	522	0.02%
2022/11/21	1	29.00	0	0.00	28.95	1	526	0.19%
2022/11/16	0	0.00	0.1	29.60	29.35	-0.1	528	-0.02%
2022/11/15	1	29.60	0	0.00	29.70	1	529	0.19%
2022/11/11	4.2	29.49	0	0.00	29.20	4.2	535	0.78%
2022/11/10	0	0.00	20	29.40	29.45	-20	546	-3.66%
2022/11/09	2	30.78	24.1	30.68	30.25	-22.1	544	-4.06%
2022/11/08	0	0.00	0.1	29.90	29.45	-0.1	513	-0.01%
2022/11/07	0.1	29.10	1	29.15	29.40	-1	502	-0.19%
2022/11/04	2	29.25	0	0.00	29.15	2	486	0.41%
2022/11/03	0	0.00	2	28.25	28.50	-2	451	-0.44%
2022/11/02	0	0.00	1	29.05	28.55	-1	452	-0.22%
2022/10/28	0	0.00	1	28.80	28.00	-1	439	-0.23%
2022/10/27	0	0.00	1	27.95	27.65	-1	399	-0.25%
2022/10/26	0	0.00	7.1	27.76	28.00	-7.1	382	-1.86%
2022/10/20	0	0.00	3	24.90	24.95	-3	316	-0.95%
2022/10/11	2	24.60	0	0.00	24.50	2	328	0.61%
2022/10/03	0	25.20	2	25.20	25.15	-2	359	-0.56%
2022/09/30	0	25.90	7	24.68	25.20	-7	365	-1.92%
2022/09/29	0.1	25.50	0	0.00	25.30	0.1	370	0.03%
2022/09/28	4	24.58	0	0.00	24.35	4	370	1.08%
2022/09/26	17	25.76	0	0.00	25.35	17	367	4.63%
2022/09/23	0.1	26.95	0	0.00	26.70	0.1	369	0.01%
2022/09/22	0.1	27.00	0	0.00	27.10	0.1	375	0.01%
2022/09/21	3	27.08	0	0.00	27.05	3	378	0.79%
2022/09/20	1	27.25	0	0.00	27.40	1	377	0.26%
2022/09/14	4	28.10	0	0.00	28.10	4	385	1.04%
2022/09/13	1	28.15	0	0.00	28.20	1	388	0.26%
2022/09/12	6	28.31	2	28.48	28.20	4	394	1.01%
2022/09/07	3	27.27	0	0.00	27.25	3	399	0.75%
2022/09/06	1	27.70	0	0.00	27.60	1	399	0.25%
2022/09/05	4	28.14	0	0.00	28.10	4	399	1.00%
2022/09/02	1	28.60	0.1	29.00	28.65	0.9	399	0.23%
2022/09/01	0	0.00	0.8	29.04	28.85	-0.8	399	-0.19%
2022/08/31	2.5	28.88	0	0.00	29.30	2.5	398	0.63%
2022/08/30	0.1	28.89	1	28.95	29.00	-0.9	399	-0.22%
2022/08/29	2.1	28.65	0	0.00	28.60	2.1	400	0.53%
2022/08/26	1	29.30	1	29.40	29.35	0	397	0.00%
2022/08/23	2	29.20	2	29.13	29.25	0	409	0.00%
2022/08/22	2	29.55	0	0.00	29.50	2	408	0.49%
2022/08/19	0.1	30.15	0	0.00	30.05	0.1	404	0.02%
2022/08/18	0.2	29.55	3	29.63	29.65	-2.9	399	-0.71%
2022/08/17	0.2	29.97	0	0.00	29.65	0.2	398	0.04%
2022/08/16	0.1	29.40	0.1	29.60	29.60	0	382	0.01%
2022/08/15	0.1	29.25	0	0.00	29.20	0.1	375	0.02%
2022/08/12	0.1	29.12	0	0.00	28.85	0.1	371	0.03%
2022/08/11	1.1	28.92	0	0.00	28.90	1.1	367	0.30%
2022/08/09	0.2	29.00	0	0.00	28.95	0.2	380	0.05%
2022/08/08	0.2	28.74	0	0.00	28.70	0.2	383	0.06%
2022/08/05	0.1	28.46	0	0.00	28.30	0.1	387	0.03%
2022/08/03	0	0.00	0.2	28.70	28.00	-0.2	393	-0.04%
2022/08/02	0	0.00	1	28.50	28.60	-1	398	-0.25%
2022/08/01	0.3	28.77	0	0.00	28.60	0.3	398	0.07%
2022/07/29	1	28.60	2	28.55	28.50	-1	401	-0.24%
2022/07/27	0.1	28.00	0	0.00	27.75	0.1	403	0.01%
2022/07/26	9	27.78	0	0.00	27.70	9	404	2.23%
2022/07/25	0.1	28.46	0	0.00	28.25	0.1	404	0.02%
2022/07/21	1.7	28.25	0	0.00	28.40	1.7	417	0.40%
2022/07/20	0	0.00	5	30.20	30.10	-5	426	-1.17%
2022/07/19	1.1	30.05	0.1	30.05	30.05	1	429	0.23%
2022/07/15	0.1	29.20	0	0.00	29.20	0.1	431	0.02%
2022/07/14	1	26.35	0	0.00	28.95	1	432	0.23%
2022/07/12	4	28.56	0	0.00	28.30	4	419	0.95%
2022/07/08	0.1	30.90	0	0.00	30.65	0.1	414	0.01%
2022/07/07	1	29.85	0	0.00	30.40	1	413	0.24%
2022/07/06	2	30.05	0	0.00	30.10	2	415	0.48%
2022/07/04	1	29.20	1	29.60	29.30	0	430	0.00%
2022/07/01	6	29.75	0	0.00	29.25	6	441	1.36%
2022/06/30	2.1	30.90	0	0.00	30.80	2.1	435	0.47%
2022/06/27	0.1	31.75	0	0.00	31.65	0.1	438	0.01%
2022/06/23	0.1	30.50	0	0.00	30.45	0.1	443	0.02%
2022/06/22	2.1	30.30	0	0.00	30.30	2.1	442	0.46%
2022/06/21	0.1	31.00	0	0.00	31.50	0.1	440	0.01%
2022/06/20	7.1	31.08	0	0.00	30.65	7.1	444	1.58%
2022/06/17	6.1	31.92	0	0.00	32.05	6.1	443	1.36%
2022/06/16	3	32.75	0	0.00	32.55	3	441	0.68%
2022/06/15	0.1	33.50	0	0.00	33.10	0.1	440	0.01%
2022/06/14	1	33.10	0	0.00	33.10	1	446	0.23%
2022/06/13	1	33.50	0	0.00	33.45	1	454	0.23%
2022/06/10	2.1	34.21	0	0.00	34.25	2.1	472	0.44%
2022/06/09	0	34.50	0	0.00	34.40	0	476	0.00%
2022/06/08	3	34.43	0	0.00	34.30	3	483	0.62%
2022/06/02	0	0.00	1	34.85	34.80	-1	529	-0.19%
2022/06/01	0	0.00	1	35.10	35.10	-1	549	-0.18%
2022/05/31	0.1	34.45	1	34.50	34.45	-0.9	546	-0.16%
2022/05/27	2	33.88	0	0.00	33.85	2	554	0.36%
2022/05/20	0.1	34.15	0.4	34.10	33.90	-0.3	657	-0.05%
2022/05/18	6.1	34.12	1	34.55	33.95	5.1	672	0.76%
2022/05/17	0	0.00	4	34.25	34.20	-4	680	-0.59%
2022/05/16	0.2	33.75	1.1	33.75	33.85	-0.9	676	-0.13%
2022/05/13	0.2	33.10	2	33.30	33.45	-1.9	676	-0.27%
2022/05/12	5.1	32.54	1	32.65	32.05	4.1	676	0.60%
2022/05/11	1	33.20	0	0.00	32.95	1	675	0.15%
2022/05/10	1.1	33.30	0	33.55	33.40	1	683	0.15%
2022/05/09	1	33.35	0.3	33.65	33.15	0.7	689	0.10%
2022/05/06	3.1	33.87	1	33.65	34.20	2.1	701	0.29%
2022/05/05	1	34.25	0	0.00	34.40	1	707	0.15%
2022/05/04	0	33.60	0	0.00	33.55	0	709	0.01%
2022/04/29	1.2	33.42	0	0.00	33.35	1.2	753	0.15%
2022/04/27	1.1	33.01	0	0.00	33.15	1.1	776	0.14%
2022/04/26	1.1	34.15	1	34.20	34.20	0.1	769	0.01%
2022/04/21	0.1	34.50	1	34.30	34.30	-1	779	-0.12%
2022/04/20	0	34.20	0	0.00	34.00	0	794	0.00%
2022/04/19	0.1	34.10	1.1	34.01	33.90	-1	833	-0.12%
2022/04/18	0.1	33.60	0	0.00	33.60	0.1	849	0.01%
2022/04/15	1	33.70	0	0.00	33.70	1	856	0.12%
2022/04/14	2.1	34.32	0	0.00	34.30	2.1	882	0.23%
2022/04/13	1	34.20	0.5	34.50	34.60	0.5	893	0.06%
2022/04/12	1	33.80	0.6	34.28	33.95	0.4	903	0.04%
2022/04/11	4.1	34.53	0	0.00	34.15	4.1	919	0.44%
2022/04/08	0.1	35.50	0	0.00	35.55	0.1	930	0.01%
2022/04/07	1	35.50	0	0.00	35.20	1	950	0.11%
2022/04/06	2.2	36.10	4.1	36.14	36.10	-2	950	-0.21%
2022/04/01	0.1	36.40	0.1	36.55	36.40	0	972	0.00%
2022/03/31	2.2	36.53	0	0.00	36.60	2.2	1,012	0.22%
2022/03/30	0.1	37.13	0	0.00	37.10	0.1	1,015	0.01%
2022/03/28	0.1	37.20	1	36.80	36.95	-1	1,031	-0.09%
2022/03/25	1	37.25	0.1	37.50	37.20	1	1,038	0.09%
2022/03/22	0.1	37.43	0.1	37.40	37.25	0.1	1,241	0.00%
2022/03/21	0.2	37.40	0.1	37.60	36.90	0.1	1,247	0.01%
2022/03/18	0	0.00	5	36.50	36.65	-5	1,265	-0.40%
2022/03/17	0.1	36.20	1.2	36.42	36.30	-1.1	1,283	-0.09%
2022/03/16	1.2	35.63	0	0.00	35.40	1.2	1,291	0.09%
2022/03/15	2.2	35.96	0	0.00	35.55	2.2	1,299	0.17%
2022/03/14	0.1	36.60	0	0.00	36.60	0.1	1,310	0.01%
2022/03/11	1	36.60	0	0.00	36.40	1	1,326	0.08%
2022/03/10	5	36.80	1.1	36.91	36.70	3.9	1,338	0.29%
2022/03/09	1	36.00	1.1	36.05	36.00	-0.1	1,342	-0.01%
2022/03/08	5	36.33	0	0.00	35.90	5	1,363	0.37%
2022/03/07	1	37.10	2	37.00	37.00	-1	1,393	-0.07%
2022/03/04	2.3	38.74	0	0.00	38.30	2.3	1,426	0.16%
2022/03/03	0	0.00	10	38.75	38.75	-10	1,444	-0.69%
2022/03/02	2.1	38.68	0	0.00	38.70	2.1	1,457	0.14%
2022/03/01	11	38.69	0	0.00	38.80	11	1,465	0.75%
2022/02/25	3	38.62	23.2	39.24	38.60	-20.2	1,472	-1.37%
2022/02/24	24	39.49	1	39.81	39.15	23	1,444	1.59%
2022/02/23	2	39.30	0	0.00	39.45	2	1,430	0.14%
2022/02/22	3	39.02	0.2	39.85	39.00	2.9	1,452	0.20%
2022/02/21	0.2	40.00	1.1	40.00	39.85	-0.9	1,487	-0.06%
2022/02/18	1.1	39.65	0.1	39.60	39.45	1	1,520	0.06%
2022/02/17	1.1	39.50	1.1	39.51	39.40	0	1,677	0.00%
2022/02/16	1	39.10	1	39.10	39.10	0	1,710	0.00%
2022/02/15	0.1	39.00	0.1	39.15	38.65	0.1	1,739	0.00%
2022/02/14	2	38.48	0.1	39.00	38.50	1.9	1,773	0.11%
2022/02/11	3.2	39.27	0.5	39.50	39.15	2.7	1,807	0.15%
2022/02/10	1	39.35	0	0.00	39.35	1	1,878	0.05%
2022/02/09	8	39.28	1.2	39.31	39.85	6.9	2,016	0.34%
2022/02/08	1.1	38.76	0	0.00	39.00	1.1	2,190	0.05%
2022/01/26	1	38.10	0	0.00	38.10	1	2,472	0.04%
2022/01/25	9	38.47	5	38.05	38.05	4	2,595	0.15%
2022/01/24	3	38.83	0	0.00	39.05	3	2,656	0.11%
2022/01/21	1	40.45	1	40.50	40.05	0	2,665	0.00%
2022/01/20	0	0.00	0.1	40.95	41.00	-0.1	2,733	0.00%
2022/01/18	2	41.23	2.1	41.60	41.35	-0.1	2,770	0.00%
2022/01/17	0.1	41.00	0.4	41.00	41.15	-0.3	2,766	-0.01%
2022/01/14	4	40.63	1	40.70	40.75	3	2,767	0.11%
2022/01/13	1	41.40	0.1	41.94	41.45	0.9	2,764	0.03%
2022/01/12	1.2	41.22	1.1	42.38	41.05	0.2	2,768	0.01%
2022/01/11	1	41.05	0	0.00	41.05	1	2,765	0.04%
2022/01/10	0.1	40.30	11	40.85	41.00	-11	2,752	-0.40%
2022/01/07	1	40.45	1.1	40.48	40.30	-0.1	2,749	0.00%
2022/01/06	0	0.00	5	41.10	41.70	-5	2,730	-0.18%
2022/01/05	0	0.00	0.1	41.70	41.45	-0.1	2,729	0.00%
2022/01/04	2.1	42.24	0	0.00	42.10	2.1	2,722	0.08%
2022/01/03	1	42.70	1	42.95	42.75	0	2,715	0.00%
2021/12/30	1	42.40	5	42.25	42.25	-4	2,707	-0.15%
2021/12/29	0.1	42.10	4	42.18	42.25	-4	2,703	-0.15%
2021/12/28	1.2	42.33	0	0.00	42.25	1.2	2,719	0.04%
2021/12/27	0	0.00	0.1	42.30	42.00	-0.1	2,726	0.00%
2021/12/24	4	41.46	3.1	41.10	41.10	1	2,744	0.03%
2021/12/23	0	0.00	7.1	41.33	41.30	-7.1	2,764	-0.25%
2021/12/22	0	0.00	3	40.68	40.65	-3	2,777	-0.11%
2021/12/21	2.1	40.40	0	0.00	40.40	2.1	2,792	0.07%
2021/12/20	4.1	40.06	6	40.08	40.50	-1.9	2,865	-0.07%
2021/12/17	35.1	41.57	7	41.42	40.75	28.1	2,897	0.97%
2021/12/16	3	42.92	22.1	43.03	43.25	-19.1	2,799	-0.68%
2021/12/15	0.1	42.00	0	0.00	42.00	0.1	2,766	0.00%
2021/12/14	2	41.25	0.1	41.95	41.70	1.9	2,767	0.07%
2021/12/13	1	42.15	2.1	42.15	42.30	-1.1	2,768	-0.04%
2021/12/10	0	0.00	0.1	41.93	41.95	-0.1	2,762	0.00%
2021/12/09	1	42.40	5	42.57	41.80	-4	2,767	-0.15%
2021/12/08	1	42.20	1	42.49	42.30	0	2,762	0.00%
2021/12/07	0	0.00	0	42.44	42.20	0	2,746	0.00%
2021/12/06	0	0.00	2	42.05	42.35	-2	2,758	-0.07%
2021/12/03	1	41.80	2	41.95	41.85	-1	2,774	-0.04%
2021/12/02	3	42.12	4.3	41.92	41.50	-1.3	2,789	-0.05%
2021/12/01	4	42.23	5.1	42.31	42.35	-1.1	2,800	-0.04%
2021/11/30	0	0.00	1.1	42.31	41.75	-1.1	2,760	-0.04%
2021/11/29	0.2	39.98	4.1	39.89	40.35	-3.9	2,757	-0.14%
2021/11/26	0.1	40.85	1	40.25	40.30	-0.9	2,782	-0.03%
2021/11/25	5	42.00	0.1	41.95	41.30	4.9	2,779	0.18%
2021/11/24	2	41.23	11	41.38	41.75	-9	2,783	-0.32%
2021/11/23	0	0.00	0.1	41.81	40.85	-0.1	2,789	0.00%
2021/11/22	0.2	41.35	0	41.55	41.50	0.2	2,798	0.01%
2021/11/19	4	41.04	0.1	41.25	41.05	3.9	2,826	0.14%
2021/11/18	8	41.79	0	0.00	41.35	8	2,846	0.28%
2021/11/17	25	42.23	2.1	42.18	42.25	23	2,826	0.81%
2021/11/16	24.1	42.23	21.1	42.80	42.90	3	2,803	0.11%
2021/11/15	9.3	41.30	0.1	41.45	41.75	9.2	2,670	0.34%
2021/11/12	2.1	40.88	0	0.00	40.65	2.1	2,662	0.08%
2021/11/11	2.1	40.45	0	0.00	40.35	2.1	2,664	0.08%
2021/11/10	38.1	40.88	0	0.00	40.75	38.1	2,672	1.42%
2021/11/09	0.2	40.40	1	40.30	40.35	-0.8	2,684	-0.03%
2021/11/08	21.1	41.05	31	41.64	40.85	-10	2,645	-0.38%
2021/11/05	15.1	44.68	4	44.45	44.50	11.1	2,557	0.43%
2021/11/04	17	45.98	13.7	45.98	46.20	3.3	2,423	0.14%
2021/11/03	13	44.47	19	44.49	44.15	-6	2,327	-0.26%
2021/11/02	28.3	44.12	54.1	43.83	43.50	-25.8	2,261	-1.14%
2021/11/01	9	42.87	6	42.64	43.15	3	2,186	0.14%
2021/10/29	0	0.00	9.1	41.54	41.55	-9.1	2,180	-0.42%
2021/10/28	15	41.68	8	41.50	41.50	7	2,180	0.32%
2021/10/27	0	0.00	16.2	39.56	41.00	-16.2	2,142	-0.76%
2021/10/26	0	0.00	0	39.60	39.15	0	2,220	0.00%
2021/10/25	6.1	38.65	6.3	38.83	39.05	-0.2	2,293	-0.01%
2021/10/22	26.1	38.83	50	39.01	38.85	-24	2,428	-0.99%
2021/10/21	29	39.02	0.3	39.44	39.00	28.8	2,565	1.12%
2021/10/20	11	39.24	5	39.21	39.35	6	2,828	0.21%
2021/10/19	4	38.26	3.4	39.06	39.10	0.7	3,096	0.02%
2021/10/18	0	0.00	0.3	37.75	37.55	-0.3	3,339	-0.01%
2021/10/15	6.1	37.48	4	37.80	37.70	2.1	3,588	0.06%
2021/10/13	0.2	37.30	4	37.13	36.85	-3.8	3,789	-0.10%
2021/10/12	2.1	38.00	0	0.00	37.90	2.1	3,826	0.05%
2021/10/08	1	38.00	0	0.00	38.00	1	3,903	0.03%
2021/10/07	0	0.00	1	37.80	38.40	-1	4,115	-0.02%
2021/10/06	7.1	36.90	6	37.15	36.50	1.1	4,506	0.02%
2021/10/05	2.1	36.20	0	0.00	37.45	2.1	4,694	0.04%
2021/10/04	4	37.20	1	38.00	36.50	3	4,840	0.06%
2021/10/01	11.1	38.13	154	37.54	37.50	-143	4,887	-2.92%	大賣/鉅額交易
2021/09/30	7	40.01	2	40.08	39.90	5	4,885	0.10%
2021/09/29	3	40.70	9	40.47	40.45	-6	4,998	-0.12%
2021/09/28	10	41.63	7	41.69	41.60	3	5,083	0.06%
2021/09/27	28.1	42.00	22	43.17	41.80	6.1	5,109	0.12%
2021/09/24	31	42.59	23.1	42.60	43.05	7.9	5,254	0.15%
2021/09/23	1.1	40.71	0	0.00	41.15	1.1	5,214	0.02%
2021/09/22	1.1	40.40	0	0.00	40.10	1.1	5,241	0.02%
2021/09/17	0	0.00	6	41.79	41.80	-6	5,249	-0.11%
2021/09/16	1	40.95	9.1	41.56	41.40	-8.1	5,484	-0.15%
2021/09/15	2	41.05	0	0.00	40.75	2	5,620	0.04%
2021/09/14	2	41.20	0	0.00	41.00	2	5,696	0.04%
2021/09/13	3	41.62	0	0.00	41.70	3	5,719	0.05%
2021/09/09	0	0.00	2	41.50	41.95	-2	5,875	-0.03%
2021/09/08	1.1	41.72	3	41.00	40.40	-1.9	5,972	-0.03%
2021/09/07	6.2	41.60	39	41.06	41.30	-32.8	5,972	-0.55%
2021/09/06	3	42.42	15.2	42.32	41.90	-12.2	6,029	-0.20%
2021/09/03	2	41.93	0	0.00	41.85	2	6,013	0.03%
2021/09/02	3	41.93	2	42.30	41.70	1	6,053	0.02%
2021/09/01	1	41.90	5	42.00	42.45	-4	6,129	-0.07%
2021/08/31	1	41.20	2	40.75	41.20	-1	6,125	-0.02%
2021/08/30	2	40.90	13	40.60	40.75	-11	6,137	-0.18%
2021/08/27	6	40.55	0	0.00	40.25	6	6,143	0.10%
2021/08/26	2	40.35	0	0.00	40.80	2	6,170	0.03%
2021/08/25	2	40.00	5	39.80	40.30	-3	6,308	-0.05%
2021/08/23	0	0.00	1	39.00	38.90	-1	6,325	-0.02%
2021/08/20	0	0.00	0.1	38.00	38.05	-0.1	6,380	0.00%
2021/08/19	1	38.20	0	0.00	38.00	1	6,386	0.02%
2021/08/18	4	39.20	63.1	38.31	39.55	-59.1	6,402	-0.92%
2021/08/17	19	38.54	0	38.35	37.70	19	6,455	0.29%
2021/08/16	9	39.64	4	39.24	39.40	5	6,455	0.08%
2021/08/13	1.1	41.05	27	41.56	40.30	-25.9	6,432	-0.40%
2021/08/12	4.1	42.81	14	43.25	42.80	-10	6,399	-0.16%
2021/08/11	11.5	42.98	8	42.94	42.85	3.5	6,389	0.05%
2021/08/10	0	0.00	7	43.01	42.75	-7	6,381	-0.11%
2021/08/09	17	43.94	3	43.50	43.45	14	6,452	0.22%
2021/08/06	33	44.31	1	44.30	44.50	32	6,532	0.49%
2021/08/05	20	44.71	14	44.86	44.85	6	6,522	0.09%
2021/08/04	23	46.18	1	46.55	45.45	22	6,538	0.34%
2021/08/03	2	45.45	0	0.00	45.60	2	6,530	0.03%
2021/08/02	1	45.95	7	46.01	45.60	-6	6,565	-0.09%
2021/07/30	5	47.32	7.1	47.60	46.50	-2.1	6,547	-0.03%
2021/07/29	4	45.58	10	46.70	47.00	-6	6,456	-0.09%
2021/07/28	14.1	44.52	25	44.16	45.60	-11	6,410	-0.17%
2021/07/27	251	47.69	25	47.34	46.45	226	6,348	3.56%	大買/鉅額交易
2021/07/26	46.1	48.68	98	48.77	48.80	-51.9	6,272	-0.83%
2021/07/23	119	47.94	74	47.64	47.80	45	6,040	0.74%	大買/
2021/07/22	28	46.80	65	46.87	45.80	-37	5,822	-0.64%
2021/07/21	55	46.12	19.5	45.88	46.00	35.5	5,609	0.63%
2021/07/20	15	45.15	22.2	44.95	45.50	-7.2	5,552	-0.13%
2021/07/19	23.1	44.26	13	44.53	45.05	10.1	5,754	0.18%
2021/07/16	7	43.97	10	43.85	43.60	-3	5,811	-0.05%
2021/07/15	24	43.55	7	42.95	44.15	17	5,825	0.29%
2021/07/14	37	43.25	9	44.32	42.60	28	5,840	0.48%
2021/07/13	30.4	45.77	33	45.47	44.90	-2.6	5,689	-0.05%
2021/07/12	18	43.34	18	43.17	43.30	0	5,349	0.00%
2021/07/09	10	42.52	36	42.85	43.15	-26	5,193	-0.50%
2021/07/08	11	42.05	8	42.39	41.65	3	5,136	0.06%
2021/07/07	7	41.88	44	41.84	41.40	-37	5,185	-0.71%
2021/07/06	62	42.58	9	42.58	41.75	53	5,515	0.96%
2021/07/05	13	41.85	14	41.99	42.25	-1	5,639	-0.02%
2021/07/02	5	40.44	1	40.55	41.00	4	5,644	0.07%
2021/07/01	38	41.21	26.5	41.05	40.20	11.5	5,924	0.19%
2021/06/30	0.1	39.95	3	40.00	39.90	-2.9	5,870	-0.05%
2021/06/29	4	40.30	8	40.06	39.90	-4	6,070	-0.07%
2021/06/28	19	40.01	2	40.23	40.15	17	6,136	0.28%
2021/06/25	44	41.71	23	40.65	40.35	21	6,125	0.34%
2021/06/24	21	41.35	23	41.55	41.65	-2	5,904	-0.03%
2021/06/23	7	40.28	18	40.48	40.45	-11	5,781	-0.19%
2021/06/22	17	38.72	3	38.75	38.95	14	5,746	0.24%
2021/06/21	6.2	39.13	8	39.26	39.00	-1.8	5,890	-0.03%
2021/06/18	25.3	40.83	9	41.30	40.50	16.3	5,892	0.28%
2021/06/17	37	40.77	80.1	40.75	41.10	-43.1	5,842	-0.74%
2021/06/16	1	39.55	7	39.56	39.00	-6	5,791	-0.10%
2021/06/15	6	38.89	1	39.30	39.70	5	5,826	0.09%
2021/06/11	1	39.20	0	0.00	39.00	1	5,892	0.02%
2021/06/09	10	39.48	10	39.15	40.10	0	6,009	0.00%
2021/06/08	29	39.92	6	39.89	39.75	23	6,042	0.38%
2021/06/07	1	37.50	1	37.40	39.00	0	6,098	0.00%
2021/06/04	2	38.20	0	0.00	38.40	2	6,118	0.03%
2021/06/03	3	38.95	7	39.39	39.00	-4	6,158	-0.06%
2021/06/02	7	38.30	9	40.53	38.20	-2	6,195	-0.03%
2021/06/01	4	41.01	17	40.43	41.50	-13	6,242	-0.21%
2021/05/31	11	39.72	17	39.66	39.45	-6	6,307	-0.10%
2021/05/28	11.1	40.58	9	39.49	39.65	2.1	6,600	0.03%
2021/05/27	5	40.03	7	40.09	40.20	-2	7,151	-0.03%
2021/05/26	9	40.47	14	40.18	40.10	-5	7,198	-0.07%
2021/05/25	29	39.99	17	39.78	39.50	12	7,230	0.17%
2021/05/24	1	37.70	1	37.40	38.75	0	7,165	0.00%
2021/05/21	2	37.05	2	37.35	37.55	0	7,165	0.00%
2021/05/20	0	0.00	9	36.36	36.05	-9	7,173	-0.13%
2021/05/19	9	36.95	0	0.00	36.95	9	7,199	0.13%
2021/05/18	1	36.60	1	35.80	36.75	0	7,188	0.00%
2021/05/17	5	36.05	13	35.56	34.70	-8	7,159	-0.11%
2021/05/14	16	36.39	22	37.35	37.65	-6	7,051	-0.08%
2021/05/13	1	34.00	6	34.58	34.25	-5	6,897	-0.07%
2021/05/12	24	34.52	68	34.68	34.40	-44	6,851	-0.64%
2021/05/11	15	38.85	24	38.32	38.15	-9	6,790	-0.13%
2021/05/10	12.4	38.43	10	38.90	38.80	2.4	6,744	0.04%
2021/05/07	0	0.00	5	39.90	39.90	-5	6,700	-0.07%
2021/05/06	1	38.25	0	0.00	38.45	1	6,687	0.01%
2021/05/05	14	39.03	11	38.68	38.30	3	6,679	0.04%
2021/05/04	2	37.58	23	36.71	38.05	-21	6,698	-0.31%
2021/05/03	21	40.18	27	39.70	39.50	-6	6,644	-0.09%
2021/04/29	13.1	41.19	0	0.00	41.15	13.1	6,675	0.20%
2021/04/28	10	41.49	3.1	41.98	41.75	7	6,681	0.10%
2021/04/27	2	41.73	15	41.90	41.60	-13	6,649	-0.20%
2021/04/26	33.1	41.87	9	41.33	41.30	24.1	6,611	0.36%
2021/04/23	65	43.56	12.1	44.86	41.95	52.9	6,460	0.82%
2021/04/22	6.8	44.05	15	43.53	41.80	-8.2	6,258	-0.13%
2021/04/21	2.1	43.66	8	43.81	43.00	-5.9	6,157	-0.10%
2021/04/20	36.5	43.78	2	43.60	44.00	34.5	6,132	0.56%
2021/04/19	1	42.25	0	0.00	42.35	1	6,092	0.02%
2021/04/16	2	42.65	0	0.00	42.30	2	6,071	0.03%
2021/04/15	11	42.60	1.1	42.05	42.70	10	6,066	0.16%
2021/04/14	19	42.55	42	42.55	41.60	-23	6,045	-0.38%
2021/04/13	12	43.23	12.2	42.56	42.10	-0.2	6,002	0.00%
2021/04/12	36.2	45.10	43.1	44.95	43.40	-6.9	5,941	-0.12%
2021/04/09	22.1	42.80	36.5	43.77	44.20	-14.5	5,925	-0.24%
2021/04/08	34	40.96	29	40.47	40.20	5	5,682	0.09%
2021/04/07	53.1	40.88	25.1	41.33	40.00	28	5,587	0.50%
2021/04/06	19.1	36.50	73.8	38.12	38.55	-54.7	5,310	-1.03%
2021/04/01	91.1	35.50	114	35.21	35.05	-22.9	5,160	-0.44%	大賣/
2021/03/31	13	33.80	36	33.74	34.00	-23	4,949	-0.46%
2021/03/30	21	32.90	6	33.03	32.85	15	4,859	0.31%
2021/03/29	7	32.38	1	32.65	32.65	6	4,845	0.12%
2021/03/26	1.1	32.69	0	0.00	32.50	1.1	4,844	0.02%
2021/03/25	7	32.72	2	33.20	32.50	5	4,840	0.10%
2021/03/24	81	34.20	58.1	34.16	33.45	22.9	4,898	0.47%
2021/03/23	37	33.39	48	33.10	33.05	-11	4,769	-0.23%
2021/03/22	28	33.35	27	33.11	33.15	1	4,728	0.02%
2021/03/19	5	32.84	26	32.75	32.95	-21	4,703	-0.45%
2021/03/18	78	32.78	40	32.63	32.55	38	4,646	0.82%
2021/03/17	44	32.75	13.1	33.44	32.50	30.9	4,626	0.67%
2021/03/16	18.2	32.93	52	32.78	33.80	-33.8	4,536	-0.75%
2021/03/15	11	32.15	3.1	31.93	31.75	7.9	4,670	0.17%
2021/03/12	32	32.12	57	31.59	31.70	-25	4,721	-0.53%
2021/03/11	29	32.31	19.4	32.45	32.00	9.6	4,613	0.21%
2021/03/10	0	0.00	2	32.15	32.20	-2	4,560	-0.04%
2021/03/09	14	32.08	49.1	31.57	32.30	-35.1	4,593	-0.76%
2021/03/08	65.2	32.06	79	31.76	31.40	-13.8	4,579	-0.30%
2021/03/05	38.3	32.40	25	32.68	31.80	13.3	4,544	0.29%
2021/03/04	54.4	32.55	19	32.51	32.30	35.4	4,378	0.81%
2021/03/03	54.1	32.06	45.3	32.17	32.35	8.8	4,301	0.20%
2021/03/02	70.3	31.98	89.1	32.35	32.20	-18.8	4,079	-0.46%
2021/02/26	5	28.90	93	29.15	29.60	-88	3,926	-2.24%
2021/02/25	21	29.00	91	29.15	29.15	-70	3,942	-1.78%
2021/02/24	3	28.80	30	28.73	28.40	-27	3,902	-0.69%
2021/02/23	3	28.27	1	28.85	28.75	2	3,907	0.05%
2021/02/22	1	28.25	11	28.59	28.40	-10	3,944	-0.25%
2021/02/19	4	27.90	46	27.85	28.55	-42	3,973	-1.06%
2021/02/18	1	27.75	0	0.00	27.85	1	4,024	0.02%
2021/02/17	0	0.00	3	26.87	27.30	-3	4,131	-0.07%
2021/02/05	25	26.33	0	0.00	26.20	25	4,271	0.59%
2021/02/03	45	26.61	3	26.60	26.50	42	5,022	0.84%
2021/02/02	0	0.00	25	26.56	26.50	-25	5,035	-0.50%
2021/02/01	26	25.91	4	26.04	26.05	22	5,035	0.44%
2021/01/29	0	0.00	1	27.40	26.65	-1	5,013	-0.02%
2021/01/28	0	0.00	1	28.05	27.45	-1	4,992	-0.02%
2021/01/27	0	0.00	2	28.10	27.80	-2	4,980	-0.04%
2021/01/26	1	28.20	32	27.96	27.70	-31	4,961	-0.62%
2021/01/25	0	0.00	60	27.23	27.55	-60	4,911	-1.22%
2021/01/22	15	28.08	42	27.62	27.50	-27	4,901	-0.55%
2021/01/21	11	27.24	0.1	28.65	28.80	10.9	4,811	0.23%
2021/01/20	2	27.85	16	27.25	27.30	-14	4,763	-0.29%
2021/01/19	0	0.00	1	28.40	28.35	-1	4,729	-0.02%
2021/01/18	22	28.33	7	28.20	28.40	15	4,703	0.32%
2021/01/15	8	29.56	35	29.73	28.85	-27	4,660	-0.58%
2021/01/14	5	29.14	12.2	29.05	29.10	-7.2	4,542	-0.16%
2021/01/13	19	28.87	16.3	28.95	28.70	2.7	4,492	0.06%
2021/01/12	14	28.57	1.2	28.50	28.35	12.8	4,457	0.29%
2021/01/11	2	28.28	5	28.91	29.20	-3	4,415	-0.07%
2021/01/08	25	27.84	14	28.45	27.75	11	4,369	0.25%
2021/01/07	42	28.77	8	28.81	28.75	34	4,307	0.79%
2021/01/06	22	29.01	22	28.69	28.70	0	4,289	0.00%
2021/01/05	83.2	29.00	10	29.17	28.90	73.2	4,220	1.73%
2021/01/04	134	29.59	56	29.61	29.30	78	4,161	1.87%	大買/
2020/12/31	1	27.45	7	27.46	27.65	-6	3,793	-0.16%
2020/12/30	0	0.00	2	27.70	27.65	-2	3,772	-0.05%
2020/12/29	4	27.68	12	27.64	27.75	-8	3,767	-0.21%
2020/12/28	3	27.33	0	0.00	27.40	3	3,734	0.08%
2020/12/25	1	27.20	0	0.00	27.25	1	3,713	0.03%
2020/12/24	0	0.00	15	27.05	27.05	-15	3,707	-0.40%
2020/12/22	0	0.00	22	26.83	26.55	-22	3,693	-0.60%
2020/12/21	16	26.77	2	26.75	26.90	14	3,686	0.38%
2020/12/18	12	27.72	11	27.33	27.20	1	3,667	0.03%
2020/12/17	17	27.39	17	27.42	27.90	0	3,560	0.00%
2020/12/16	0	0.00	10	26.90	26.90	-10	3,503	-0.29%
2020/12/15	0	0.00	1	27.70	26.95	-1	3,483	-0.03%
2020/12/11	11	26.65	26	27.47	27.15	-15	3,416	-0.44%
2020/12/10	5	27.65	106	27.38	27.25	-101	3,366	-3.00%	大賣/鉅額交易
2020/12/09	38	28.59	43	28.28	28.45	-5	3,307	-0.15%
2020/12/08	5	27.00	27.5	27.17	27.90	-22.5	3,033	-0.74%
2020/12/07	21	27.05	75	27.15	26.70	-54	2,944	-1.83%
2020/12/04	33	26.67	4	26.70	26.75	29	2,903	1.00%
2020/12/03	26	27.23	7.2	27.26	26.85	18.8	2,872	0.65%
2020/12/02	5	27.00	6	26.46	26.85	-1	2,806	-0.04%
2020/12/01	0	0.00	6	26.28	26.50	-6	2,768	-0.22%
2020/11/30	19	26.77	7	26.79	26.70	12	2,729	0.44%
2020/11/27	12.2	26.90	1	27.10	26.75	11.2	2,678	0.42%
2020/11/26	6	26.68	3	26.77	26.60	3	2,625	0.11%
2020/11/25	116	27.84	60.1	28.08	27.10	55.9	2,530	2.21%	大買/
2020/11/24	25	25.98	12	26.01	26.05	13	2,057	0.63%
2020/11/23	2	25.75	1	25.75	25.70	1	1,977	0.05%
2020/11/20	3	25.90	1	25.85	25.90	2	1,946	0.10%
2020/11/19	2	26.00	1.5	25.64	25.70	0.5	1,923	0.03%
2020/11/18	4	25.60	6	25.68	25.55	-2	1,863	-0.11%
2020/11/17	33	26.17	7	26.06	25.95	26	1,811	1.43%
2020/11/16	46	26.20	28	26.22	26.65	18	1,745	1.03%
2020/11/13	24.1	26.01	14.1	25.71	26.45	10	1,633	0.61%
2020/11/12	83.2	26.33	93.3	26.24	26.05	-10.1	1,480	-0.68%
2020/11/11	40	24.19	78	24.11	24.55	-38	1,023	-3.71%
2020/11/10	0	0.00	5	22.43	22.35	-5	776	-0.64%
2020/11/09	0	0.00	2.1	22.29	22.10	-2.1	762	-0.28%
2020/11/04	3	21.45	3	21.55	21.55	0	791	0.00%
2020/11/03	1	21.50	0	0.00	21.50	1	790	0.13%
2020/10/30	2.1	21.78	0	0.00	21.65	2.1	798	0.26%
2020/10/29	1	22.05	65	22.30	22.35	-64	777	-8.23%
2020/10/23	15	22.63	1	22.70	22.70	14	770	1.82%
2020/10/21	4	22.63	0	0.00	22.70	4	822	0.49%
2020/10/19	1	23.10	6	22.95	22.95	-5	886	-0.56%
2020/10/16	6	22.72	7	22.81	22.75	-1	881	-0.11%
2020/10/15	10	22.69	1	22.60	22.75	9	887	1.01%
2020/10/14	1	22.80	4	22.88	22.75	-3	895	-0.34%
2020/10/12	3	22.65	3	22.82	22.65	0	1,022	0.00%
2020/10/07	3	22.63	0	0.00	22.65	3	1,072	0.28%
2020/10/06	1	22.75	10	22.80	22.75	-9	1,101	-0.82%
2020/10/05	10	22.50	1	22.55	22.40	9	1,139	0.79%
2020/09/30	1	21.60	0	0.00	21.75	1	1,166	0.09%
2020/09/24	16.4	21.10	0	0.00	20.95	16.4	1,224	1.34%
2020/09/23	0.1	21.60	0	0.00	21.60	0.1	1,233	0.00%
2020/09/22	3	22.12	0	0.00	22.05	3	1,238	0.24%
2020/09/21	5	22.75	5	22.55	22.55	0	1,264	0.00%
2020/09/17	0.1	22.65	0	0.00	22.65	0.1	1,317	0.00%
2020/09/15	1	22.55	2	22.75	22.55	-1	1,327	-0.08%
2020/09/14	10	22.65	1	22.30	22.65	9	1,343	0.67%
2020/09/11	2	22.53	0	0.00	22.40	2	1,366	0.15%
2020/09/10	1	23.25	0	0.00	22.90	1	1,380	0.07%
2020/09/09	5	23.15	19	23.00	23.20	-14	1,389	-1.01%
2020/09/08	11	23.73	1	23.60	23.60	10	1,448	0.69%
2020/09/07	2	23.50	0	0.00	23.35	2	1,463	0.14%
2020/09/04	10	23.13	0	0.00	23.30	10	1,474	0.68%
2020/09/03	0	0.00	21	23.18	23.20	-21	1,489	-1.41%
2020/09/02	0	0.00	1	22.90	22.85	-1	1,563	-0.06%
2020/09/01	0	0.00	1	23.00	22.90	-1	1,572	-0.06%
2020/08/31	1	22.90	2	22.88	23.00	-1	1,573	-0.06%
2020/08/28	1	22.70	1	22.70	22.55	0	1,563	0.00%
2020/08/27	21	22.74	10	22.79	22.70	11	1,569	0.70%
2020/08/26	3	22.65	3	22.75	22.65	0	1,561	0.00%
2020/08/25	1	22.50	4	22.41	22.50	-3	1,561	-0.19%
2020/08/24	4	21.98	14	21.98	21.85	-10	1,548	-0.65%
2020/08/21	8	22.22	6	22.23	22.15	2	1,545	0.13%
2020/08/20	3	22.98	0	0.00	21.95	3	1,540	0.19%
2020/08/19	8	23.84	0	0.00	23.60	8	1,512	0.53%
2020/08/18	11	23.73	3	23.78	23.80	8	1,503	0.53%
2020/08/17	2	24.15	2	24.00	23.85	0	1,520	0.00%
2020/08/14	8	23.44	3	23.77	23.65	5	1,501	0.33%
2020/08/13	0	0.00	2	22.95	22.95	-2	1,472	-0.14%
2020/08/12	9	22.47	18	22.55	22.75	-9	1,480	-0.61%
2020/08/11	3	22.68	8	22.71	22.55	-5	1,481	-0.34%
2020/08/10	21	23.10	6	23.11	23.00	15	1,496	1.00%
2020/08/07	0	0.00	1	22.45	22.40	-1	1,529	-0.07%
2020/08/06	0	0.00	2	22.48	22.40	-2	1,610	-0.12%
2020/08/05	0	0.00	77	22.41	22.40	-77	1,634	-4.71%
2020/08/03	2	21.88	9	21.90	21.70	-7	1,736	-0.40%
2020/07/30	0	0.00	4	22.00	22.00	-4	1,799	-0.22%
2020/07/28	0	0.00	4	21.88	21.75	-4	1,845	-0.22%
2020/07/27	36	22.04	1	22.75	21.90	35	1,848	1.89%
2020/07/24	7	24.09	13	24.24	23.85	-6	1,820	-0.33%
2020/07/23	0	0.00	2	24.05	24.20	-2	1,806	-0.11%
2020/07/22	2	24.03	2	23.90	23.95	0	1,785	0.00%
2020/07/21	0	0.00	11	23.95	24.05	-11	1,774	-0.62%
2020/07/20	3	23.20	21	23.42	23.45	-18	1,770	-1.02%
2020/07/17	17	24.35	19	24.04	23.85	-2	1,764	-0.11%
2020/07/16	20	24.67	8	24.62	25.00	12	1,703	0.70%
2020/07/15	4	23.85	4	23.98	23.85	0	1,625	0.00%
2020/07/14	1	23.70	7	23.74	23.65	-6	1,604	-0.37%
2020/07/13	2	23.75	2	23.53	23.50	0	1,579	0.00%
2020/07/10	47	23.91	12	23.98	23.50	35	1,553	2.25%
2020/07/09	8	23.88	10	23.80	23.90	-2	1,503	-0.13%
2020/07/08	5	23.25	5	23.44	23.50	0	1,464	0.00%
2020/07/07	0	0.00	1	22.80	22.80	-1	1,424	-0.07%
2020/07/06	2	22.70	21	22.89	22.80	-19	1,417	-1.34%
2020/07/03	29	22.05	43	22.25	22.30	-14	1,413	-0.99%
2020/07/02	25	22.01	20	22.05	22.10	5	1,409	0.35%
2020/07/01	26	22.59	7	22.53	22.40	19	1,385	1.37%
2020/06/30	13	22.69	11	22.55	22.60	2	1,368	0.15%
2020/06/29	6	22.10	2	22.25	22.05	4	1,337	0.30%
2020/06/24	11	21.82	2	22.00	22.10	9	1,319	0.68%
2020/06/22	0	0.00	2	21.65	21.60	-2	1,288	-0.16%
2020/06/19	4	21.93	0	0.00	21.70	4	1,289	0.31%
2020/06/17	15	21.80	2	21.60	21.65	13	1,262	1.03%
2020/06/16	0	0.00	15	21.52	21.60	-15	1,252	-1.20%
2020/06/15	21	21.66	100	21.74	21.30	-79	1,274	-6.20%
2020/06/12	3	20.35	0.1	20.70	20.80	2.9	1,232	0.24%
2020/06/11	2	20.70	27	20.94	20.00	-25	1,213	-2.06%
2020/06/10	25	21.45	1	21.15	21.40	24	1,205	1.99%
2020/06/09	73	21.20	63	21.67	21.35	10	1,207	0.83%
2020/06/08	0	0.00	1	20.75	20.85	-1	1,143	-0.09%
2020/06/03	1	20.55	0	0.00	20.55	1	1,206	0.08%
2020/06/01	2	20.35	0	0.00	20.45	2	1,230	0.16%
2020/05/27	0	0.00	20	20.20	20.30	-20	1,278	-1.56%
2020/05/25	2	19.83	5	19.99	20.15	-3	1,297	-0.23%
2020/05/22	25	19.96	0	0.00	19.95	25	1,303	1.92%
2020/05/20	0	0.00	20	20.50	20.35	-20	1,337	-1.50%
2020/05/18	10	19.95	0	0.00	19.90	10	1,366	0.73%
2020/05/15	10	20.20	0	0.00	20.15	10	1,380	0.72%
2020/05/14	1	20.60	0	0.00	20.60	1	1,369	0.07%
2020/05/13	52	20.69	0	0.00	20.80	52	1,322	3.93%
2020/05/12	5	21.15	0	0.00	20.90	5	1,246	0.40%
2020/05/11	1	20.30	44	20.83	21.00	-43	1,222	-3.52%
2020/05/08	21	20.09	14	20.28	20.30	7	1,168	0.60%
2020/05/07	3	19.80	10	20.00	20.10	-7	1,132	-0.62%
2020/05/06	3	19.50	4	19.85	19.85	-1	1,123	-0.09%
2020/05/05	0	0.00	10	19.45	19.65	-10	1,203	-0.83%
2020/05/04	0	0.00	3	19.52	19.50	-3	1,250	-0.24%
2020/04/30	2	19.50	3	19.58	19.50	-1	1,249	-0.08%
2020/04/29	10	19.30	0	0.00	19.35	10	1,267	0.79%
2020/04/28	3	19.00	0	0.00	19.40	3	1,268	0.24%
2020/04/27	0	0.00	2	19.15	19.25	-2	1,278	-0.16%
2020/04/24	4	18.88	0	0.00	18.80	4	1,287	0.31%
2020/04/22	0	0.00	4.2	18.38	18.85	-4.2	1,312	-0.32%
2020/04/21	2	18.40	1	18.75	18.30	1	1,314	0.08%
2020/04/20	0	0.00	1	18.90	18.95	-1	1,325	-0.08%
2020/04/17	0	0.00	3	19.00	18.90	-3	1,351	-0.22%
2020/04/16	3	18.72	2	19.05	18.90	1	1,353	0.07%
2020/04/15	1	18.95	0	0.00	18.90	1	1,351	0.07%
2020/04/13	3	18.30	0	0.00	18.30	3	1,364	0.22%
2020/04/08	1	17.60	1	17.65	17.90	0	1,397	0.00%
2020/04/07	0	0.00	11	17.26	17.50	-11	1,389	-0.79%
2020/04/01	0	0.00	1	17.00	17.05	-1	1,387	-0.07%
2020/03/31	5	16.90	1	16.95	16.90	4	1,391	0.29%
2020/03/30	1	16.70	0	0.00	16.85	1	1,393	0.07%
2020/03/27	0	0.00	5	17.20	16.80	-5	1,403	-0.36%
2020/03/20	3	15.65	3	15.75	16.00	0	1,452	0.00%
2020/03/19	3	14.85	1	14.60	14.60	2	1,442	0.14%
2020/03/18	11	16.49	3	16.80	16.10	8	1,411	0.57%
2020/03/17	4	16.61	3	16.45	16.50	1	1,409	0.07%
2020/03/16	9	17.08	3	17.45	17.00	6	1,401	0.43%
2020/03/13	25	17.04	140	17.16	17.60	-115	1,387	-8.29%	大賣/鉅額交易
2020/03/12	53	18.93	3	19.15	18.45	50	1,368	3.65%
2020/03/11	3	19.30	50	19.62	19.30	-47	1,379	-3.41%
2020/03/10	53	19.20	4	19.39	19.80	49	1,519	3.23%
2020/03/09	64	19.94	0	0.00	19.65	64	1,506	4.25%
2020/03/04	3.4	20.37	0	0.00	20.40	3.4	1,493	0.23%
2020/03/03	0	0.00	20	20.45	20.75	-20	1,529	-1.31%
2020/03/02	21	20.05	3	19.85	20.00	18	1,525	1.18%
2020/02/27	23	20.03	0	0.00	20.00	23	1,541	1.49%
2020/02/25	0	20.75	0	0.00	20.55	0	1,533	0.00%
2020/02/24	20	20.70	3	20.70	20.80	17	1,535	1.11%
2020/02/21	33	21.09	0	0.00	20.95	33	1,539	2.14%
2020/02/20	1	20.95	2	20.98	21.15	-1	1,490	-0.07%
2020/02/14	0	0.00	1	20.60	20.65	-1	1,562	-0.06%
2020/02/10	1	20.15	1	20.00	20.15	0	1,832	0.00%
2020/02/07	3	21.35	4	20.80	20.55	-1	1,837	-0.05%
2020/02/06	10	21.57	8	21.59	21.30	2	1,816	0.11%
2020/02/05	3	20.90	5	21.80	21.15	-2	1,739	-0.11%
2020/02/04	1	21.30	0	0.00	21.30	1	1,689	0.06%
2020/02/03	5	19.47	4	19.74	20.05	1	1,752	0.06%
2020/01/31	5	21.40	5	21.35	21.35	0	1,769	0.00%
2020/01/30	7	21.54	0	0.00	21.35	7	1,783	0.39%
2020/01/20	0	0.00	5	23.72	23.70	-5	1,796	-0.28%
2020/01/17	5	23.40	3	23.45	23.40	2	1,880	0.11%
2020/01/16	5	23.30	0	0.00	23.25	5	1,946	0.26%
2020/01/15	1	23.30	0	0.00	23.20	1	2,019	0.05%
2020/01/14	0	0.00	11	23.38	23.30	-11	2,008	-0.55%
2020/01/13	12	22.99	10	23.35	23.30	2	1,990	0.10%
2020/01/10	6	22.65	2	22.70	22.80	4	1,960	0.20%
2020/01/09	10	22.35	0	0.00	22.35	10	1,948	0.51%
2020/01/08	1	22.10	6	21.90	21.90	-5	1,944	-0.26%
2020/01/07	6	22.05	5	22.10	21.90	1	1,937	0.05%
2020/01/06	0	0.00	8	22.50	22.50	-8	1,918	-0.42%
2020/01/03	5	23.05	0	0.00	22.80	5	1,909	0.26%
2020/01/02	1	22.80	0	0.00	22.75	1	1,866	0.05%
2019/12/31	0	0.00	3	22.45	22.55	-3	1,859	-0.16%
2019/12/30	0	0.00	19	22.65	22.65	-19	1,856	-1.02%
2019/12/27	0	0.00	0.9	22.35	22.50	-0.9	1,852	-0.05%
2019/12/26	1	22.55	20	22.50	22.45	-19	1,846	-1.03%
2019/12/25	0	0.00	20	22.50	22.55	-20	1,842	-1.09%
2019/12/20	2	22.93	50	22.95	22.90	-48	1,827	-2.63%
2019/12/19	6	23.17	1	23.10	22.95	5	1,825	0.27%
2019/12/18	67	23.62	30	23.25	23.20	37	1,820	2.03%
2019/12/17	83	23.48	14.4	23.55	23.70	68.6	1,799	3.81%
2019/12/16	1	22.90	0	0.00	22.95	1	1,766	0.06%
2019/12/13	0	0.00	2	23.00	22.90	-2	1,763	-0.11%
2019/12/11	1	22.85	0	0.00	22.80	1	1,728	0.06%
2019/12/06	7	23.11	1	23.15	22.95	6	1,710	0.35%
2019/12/05	21	24.02	8	24.13	23.50	13	1,683	0.77%
2019/12/04	3	23.00	1	23.35	23.30	2	1,548	0.13%
2019/12/03	1	22.70	7	22.56	23.20	-6	1,522	-0.39%
2019/12/02	0	0.00	7	22.35	22.20	-7	1,500	-0.47%
2019/11/29	0	22.55	0	0.00	22.55	0	1,494	0.00%
2019/11/28	10	23.35	6	23.38	23.00	4	1,488	0.27%
2019/11/27	0	0.00	3.5	22.88	23.10	-3.5	1,441	-0.24%
2019/11/26	4	22.56	1	22.70	22.60	3	1,456	0.21%
2019/11/22	0	0.00	14	22.17	22.00	-14	1,455	-0.96%
2019/11/20	1	22.35	31	22.45	22.40	-30	1,472	-2.04%
2019/11/19	0	0.00	40	22.43	22.55	-40	1,463	-2.73%
2019/11/18	31	22.99	10	23.10	23.00	21	1,449	1.45%
2019/11/15	20	23.35	0	0.00	23.35	20	1,422	1.41%
2019/11/14	21	23.05	2.1	22.91	23.20	18.9	1,399	1.35%
2019/11/13	16.1	23.38	18	23.19	23.50	-1.9	1,354	-0.14%
2019/11/12	20	23.61	13	23.69	23.15	7	1,293	0.54%
2019/11/08	20	22.83	12	22.92	22.70	8	1,080	0.74%
2019/11/07	2	22.20	1	22.20	22.10	1	993	0.10%
2019/11/05	2	22.10	2	22.13	22.00	0	964	0.00%
2019/11/04	2	22.50	3	22.58	22.35	-1	947	-0.11%
2019/11/01	5	22.25	12	22.16	22.20	-7	920	-0.76%
2019/10/31	21	23.00	28	22.69	22.45	-7	907	-0.77%
2019/10/30	17	22.81	5	22.85	22.90	12	804	1.49%
2019/10/29	14	22.51	40.1	21.88	22.15	-26.1	752	-3.47%
2019/10/28	12	22.43	4	22.81	22.55	8	719	1.11%
2019/10/25	51	22.41	32	22.34	22.00	19	669	2.84%
2019/10/24	2	21.63	64.8	21.20	22.35	-62.8	564	-11.12%
2019/10/23	118.1	21.12	58	21.31	21.00	60.1	472	12.73%	大買/
2019/10/22	8	19.90	0	0.00	19.90	8	404	1.98%
2019/10/15	0	0.00	1	19.85	19.75	-1	412	-0.24%
2019/10/03	1	19.50	0	0.00	19.55	1	414	0.24%
2019/09/27	1	19.75	0	0.00	19.65	1	412	0.24%
2019/09/24	0	0.00	5	20.40	20.30	-5	407	-1.23%
2019/09/18	0	0.00	5	20.20	20.30	-5	381	-1.31%
2019/09/10	0	0.00	3.6	20.37	20.30	-3.6	362	-1.00%
2019/09/06	2	20.50	0	0.00	20.65	2	348	0.57%
2019/09/04	0	0.00	0	20.10	20.20	0	320	-0.01%
2019/09/02	3	20.10	0	0.00	20.10	3	312	0.96%
2019/08/30	1	20.40	1	20.40	20.35	0	304	0.00%
2019/08/29	7	20.63	27	20.53	20.50	-20	293	-6.82%
2019/08/27	20	20.30	0	0.00	20.35	20	238	8.37%
2019/08/23	0	0.00	1	19.35	19.90	-1	210	-0.48%
2019/08/22	0	0.00	3	19.33	19.25	-3	174	-1.71%
2019/08/21	0	0.00	1	19.25	19.15	-1	171	-0.58%
2019/08/15	1	18.80	0	0.00	18.85	1	161	0.62%
2019/08/12	0	0.00	1	19.05	19.10	-1	163	-0.61%
2019/08/08	0	0.00	2	19.20	19.10	-2	163	-1.23%
2019/08/06	2	18.73	0	0.00	18.80	2	169	1.18%
2019/07/30	1	19.40	0	0.00	19.20	1	187	0.53%
2019/07/26	0	0.00	0.9	19.10	19.20	-0.9	194	-0.46%
2019/07/25	6	19.15	0	0.00	19.25	6	206	2.90%
2019/07/24	0	0.00	6.2	20.35	20.25	-6.2	201	-3.08%
2019/07/23	0	0.00	1	20.30	20.30	-1	208	-0.48%
2019/07/19	1	20.15	0	0.00	20.10	1	206	0.48%
2019/07/10	2	20.03	0	0.00	20.00	2	227	0.88%
2019/07/08	0	0.00	9	19.85	19.85	-9	232	-3.87%
2019/06/14	1	19.20	0	0.00	19.25	1	330	0.30%
2019/05/29	0	0.00	1.3	19.12	19.00	-1.3	365	-0.34%
2019/05/28	0	0.00	1	19.15	19.15	-1	368	-0.27%
2019/05/21	2	18.60	0	0.00	18.70	2	393	0.51%
2019/05/14	1	18.80	0	0.00	18.85	1	420	0.24%
2019/05/10	0	0.00	2	19.65	19.30	-2	413	-0.48%
2019/05/08	0	0.00	2.4	20.00	20.05	-2.4	400	-0.60%
2019/05/07	0	0.00	3	20.15	20.15	-3	399	-0.75%
2019/05/06	3.1	20.10	0	0.00	20.05	3.1	397	0.78%
2019/04/30	0	0.00	3	20.13	20.20	-3	374	-0.80%
2019/04/24	2	20.40	0	0.00	20.35	2	346	0.58%
2019/04/18	0	0.00	1	20.55	20.65	-1	342	-0.29%
2019/04/17	1.6	20.86	0	0.00	21.00	1.6	338	0.47%
2019/04/11	1	21.00	0	0.00	20.80	1	311	0.32%
2019/04/10	0	0.00	3	20.97	20.90	-3	305	-0.98%
2019/04/09	5	21.82	3	21.62	21.30	2	298	0.67%
2019/04/02	1	20.45	0	0.00	20.75	1	251	0.40%
2019/04/01	0	0.00	2.7	20.37	20.40	-2.7	244	-1.10%
2019/03/29	0	20.30	1	20.40	20.35	-1	240	-0.41%
2019/03/26	1	20.30	0	0.00	20.25	1	242	0.41%
2019/03/25	0.1	20.40	0	0.00	20.45	0.1	241	0.04%
2019/03/22	2.3	20.86	0	0.00	20.65	2.3	239	0.96%
2019/03/06	5	20.29	0	0.00	20.45	5	253	1.98%
2019/03/05	4	20.53	0	0.00	20.45	4	250	1.60%
2019/03/04	13	20.42	7.9	20.38	20.50	5.1	245	2.07%
2019/02/26	0	0.00	2	20.35	20.15	-2	237	-0.84%
2019/02/25	0	0.00	5	20.02	20.15	-5	231	-2.16%
2019/02/22	1	19.70	0	0.00	19.75	1	221	0.45%
2019/02/21	2	19.70	0	0.00	19.75	2	220	0.91%
2019/02/20	1	19.50	1	19.55	19.70	0	219	0.00%
2019/02/19	0.3	19.40	0	0.00	19.50	0.3	215	0.14%
2019/02/18	0	0.00	3	19.45	19.40	-3	213	-1.40%
2019/02/14	0	0.00	5	19.08	19.15	-5	204	-2.44%
2019/02/13	0	0.00	2.4	18.52	18.65	-2.4	188	-1.29%
2019/01/30	0	18.35	0	0.00	18.40	0	186	0.00%
2019/01/29	0	18.35	0	0.00	18.40	0	188	0.00%
2019/01/23	0.2	18.10	0	0.00	18.20	0.2	197	0.10%
2019/01/15	0	0.00	2	18.35	18.35	-2	231	-0.86%
2018/12/27	5	18.00	0	0.00	17.90	5	296	1.69%
2018/12/25	6	17.75	0	0.00	17.80	6	305	1.96%
2018/12/24	7	18.05	0	0.00	18.05	7	345	2.03%
2018/12/20	6.1	18.13	0	0.00	18.15	6.1	364	1.66%
2018/12/14	1	18.55	0	0.00	18.65	1	368	0.27%
2018/12/13	0	0.00	15	18.89	18.80	-15	372	-4.03%
2018/12/12	10	19.21	2	19.25	19.05	8	376	2.13%
2018/12/11	3	19.20	27	19.10	19.20	-24	367	-6.53%
2018/12/07	0	0.00	1	18.55	18.65	-1	354	-0.28%
2018/12/06	0	0.00	6	18.60	18.40	-6	358	-1.68%
2018/12/05	0	0.00	1	18.80	18.80	-1	358	-0.28%
2018/11/30	0	0.00	5	18.57	18.75	-5	362	-1.38%
2018/11/28	10	18.30	0	0.00	18.30	10	361	2.77%
2018/11/22	0	0.00	6	18.20	18.20	-6	357	-1.68%
2018/11/21	10	17.95	0	0.00	18.20	10	359	2.78%
2018/11/15	1	17.90	0	0.00	18.10	1	380	0.26%
2018/11/12	0.1	17.80	0	0.00	17.90	0.1	412	0.02%
2018/11/07	0.1	17.95	0	0.00	18.00	0.1	450	0.02%
2018/11/06	5	17.65	0	0.00	17.75	5	462	1.08%
2018/11/02	30	17.49	0	0.00	17.65	30	468	6.40%
2018/11/01	0.1	17.30	0	0.00	17.25	0.1	473	0.02%
2018/10/31	5	17.15	0	0.00	17.20	5	483	1.03%
2018/10/29	1	16.80	0	0.00	16.80	1	540	0.18%
2018/10/23	5.4	18.19	0.9	18.10	18.05	4.5	515	0.87%
2018/10/09	15	18.33	0	0.00	18.20	15	510	2.94%
2018/10/05	20	18.75	3	18.80	18.70	17	500	3.40%
2018/10/03	1	19.25	0	0.00	19.15	1	492	0.20%
2018/10/02	8	19.38	0	0.00	19.20	8	551	1.45%
2018/10/01	1	18.90	0	0.00	19.50	1	553	0.18%
2018/09/21	0	0.00	3	18.80	18.80	-3	548	-0.55%
2018/09/20	15	19.33	12	19.28	18.90	3	545	0.55%
2018/09/18	10	18.60	0	0.00	18.85	10	496	2.02%
2018/09/10	10	18.90	0	0.00	19.05	10	494	2.02%
2018/09/07	2	18.70	0	0.00	18.75	2	495	0.40%
2018/09/06	1	19.15	0	0.00	19.05	1	492	0.20%
2018/09/04	0	0.00	3	19.25	19.50	-3	507	-0.59%
2018/08/24	0	0.00	1	19.60	19.55	-1	629	-0.16%
2018/08/23	20	19.50	0	0.00	19.55	20	633	3.16%
2018/08/21	0	0.00	0.9	19.35	19.35	-0.9	639	-0.14%
2018/08/17	2	19.45	2	19.40	19.35	0	644	0.00%
2018/08/15	0	0.00	1	19.40	19.45	-1	656	-0.15%
2018/08/14	2	19.40	0	0.00	19.70	2	654	0.31%
2018/08/10	2	19.95	0	0.00	19.90	2	647	0.31%
2018/08/09	0	0.00	1	20.50	20.20	-1	636	-0.16%
2018/08/08	0	0.00	2	20.45	20.45	-2	634	-0.32%
2018/08/02	1	20.10	0	0.00	20.05	1	621	0.16%
2018/07/30	4	20.23	0	0.00	20.10	4	607	0.66%
2018/07/27	7	20.61	0	0.00	20.40	7	601	1.16%
2018/07/26	1	21.10	6	21.00	21.05	-5	591	-0.85%
2018/07/24	5	20.40	0	0.00	20.55	5	537	0.93%
2018/07/19	4	20.70	0	0.00	20.85	4	543	0.74%
2018/07/05	35	20.55	0.4	20.60	20.50	34.6	509	6.79%
2018/06/28	0	0.00	1	20.55	20.70	-1	517	-0.19%
2018/06/26	1	20.65	0	0.00	20.65	1	517	0.19%
2018/06/19	10	21.20	0	0.00	21.15	10	516	1.94%
2018/06/11	0.5	22.05	0	0.00	22.00	0.5	505	0.10%
2018/06/08	1	21.90	0	0.00	21.85	1	501	0.20%
2018/06/07	0	0.00	5	22.20	22.50	-5	481	-1.04%
2018/06/04	1	21.85	6	21.80	21.75	-5	482	-1.04%
2018/05/28	0	0.00	5	21.05	21.15	-5	453	-1.10%
2018/05/17	1	20.75	0	0.00	20.65	1	503	0.20%
2018/05/02	1	19.50	0	0.00	19.50	1	552	0.18%
2018/04/24	1	19.90	25	20.10	20.10	-24	551	-4.35%
2018/04/19	0	0.00	18	20.40	20.45	-18	546	-3.30%
2018/04/18	19	20.68	1	20.65	20.65	18	549	3.28%
2018/04/13	1	20.35	0	0.00	20.25	1	540	0.18%
2018/04/12	2	20.25	0	0.00	20.25	2	544	0.37%
2018/04/11	13	20.25	0	0.00	20.25	13	553	2.35%
2018/03/31	0	20.50	0	0.00	20.45	0	549	0.00%
2018/03/27	0	0.00	0.4	20.40	20.55	-0.4	642	-0.05%
2018/03/21	0	0.00	1	20.70	20.60	-1	648	-0.15%
2018/03/14	0	0.00	1	21.10	21.10	-1	661	-0.15%
2018/03/12	13	21.21	10	21.15	21.15	3	676	0.44%
2018/03/09	0	0.00	5	21.00	21.10	-5	644	-0.78%
2018/02/27	0	0.00	3	20.25	20.35	-3	645	-0.46%
2018/02/26	3	20.50	0	0.00	20.20	3	638	0.47%
2018/02/23	30	19.90	0	0.00	19.90	30	613	4.89%
2018/02/12	5	18.90	7.1	18.95	18.90	-2.1	631	-0.34%
2018/02/09	1	19.00	0	0.00	18.85	1	631	0.16%
2018/02/08	1	19.45	0	0.00	19.40	1	624	0.16%
2018/02/06	11	19.76	1	19.90	19.30	10	608	1.64%
2018/01/29	0	0.00	1	21.00	20.90	-1	759	-0.13%
2018/01/26	1	21.00	1	21.00	20.90	0	764	0.00%
2018/01/15	0	0.00	0.2	21.25	21.15	-0.2	910	-0.02%
2018/01/12	0	0.00	10	21.20	21.35	-10	911	-1.10%
2018/01/09	8	21.20	15	21.42	21.10	-7	914	-0.77%
2018/01/08	0	0.00	1	21.65	21.60	-1	916	-0.11%
2018/01/05	10	21.80	8	21.90	21.85	2	921	0.22%
2018/01/04	0	0.00	1	21.50	21.65	-1	917	-0.11%
2018/01/02	1	21.75	0	0.00	21.80	1	930	0.11%