精成科 (6191)-富邦-新竹券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精成科 (6191)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	57.35	2	57.60	57.60	0	2,431	0.00%
2024/11/21	0	0.00	1	57.20	57.20	-1	2,391	-0.04%
2024/11/20	0	0.00	2	56.50	56.10	-2	2,345	-0.09%
2024/11/19	0	0.00	4	56.23	56.60	-4	2,302	-0.17%
2024/11/18	6	55.33	0	0.00	55.70	6	2,241	0.27%
2024/11/15	9	55.73	1	55.70	55.00	8	2,208	0.36%
2024/11/14	6	54.53	0	0.00	54.10	6	2,173	0.28%
2024/11/13	8	55.98	0	0.00	55.60	8	2,135	0.37%
2024/11/12	2	55.75	0	0.00	55.80	2	2,123	0.09%
2024/11/11	14.2	56.83	4	56.70	56.80	10.2	2,099	0.49%
2024/11/08	8	58.44	0	0.00	58.40	8	2,052	0.39%
2024/11/06	1	58.40	0	0.00	58.40	1	2,042	0.05%
2024/11/05	3	58.50	3	58.63	58.50	0	2,067	0.00%
2024/11/04	9	58.70	0	0.00	58.70	9	2,120	0.42%
2024/11/01	5	58.56	0	0.00	58.90	5	2,181	0.23%
2024/10/30	51	59.25	3	58.40	58.30	48	2,213	2.17%
2024/10/29	2.2	58.17	0	0.00	58.20	2.2	2,132	0.10%
2024/10/28	2	59.20	0	0.00	59.20	2	2,119	0.09%
2024/10/25	6	60.05	0	0.00	60.10	6	2,110	0.28%
2024/10/24	17	60.01	0	0.00	60.00	17	2,118	0.80%
2024/10/23	1	60.60	0.3	61.00	60.60	0.7	2,133	0.03%
2024/10/22	4	60.00	2	60.00	59.90	2	2,125	0.09%
2024/10/21	2	59.60	1	59.80	59.80	1	2,152	0.05%
2024/10/18	4	60.70	0	0.00	60.30	4	2,148	0.19%
2024/10/16	11	59.41	0	0.00	60.00	11	2,204	0.50%
2024/10/15	6	59.78	0	0.00	59.90	6	2,193	0.27%
2024/10/14	18	58.77	0	0.00	59.70	18	2,209	0.81%
2024/10/09	1	59.30	2	60.50	59.70	-1	2,244	-0.04%
2024/10/08	0	0.00	0	61.20	60.50	0	2,257	0.00%
2024/10/01	2	60.85	0.1	62.90	61.60	1.9	2,491	0.08%
2024/09/30	1	61.30	0	0.00	60.40	1	2,529	0.04%
2024/09/27	0	0.00	3	62.00	61.60	-3	2,622	-0.11%
2024/09/26	4	61.90	41	62.21	61.90	-37	2,742	-1.35%
2024/09/25	1	61.60	0	0.00	61.60	1	2,774	0.04%
2024/09/24	0	0.00	3	61.67	61.60	-3	2,889	-0.10%
2024/09/23	1	62.00	0	0.00	62.20	1	2,905	0.03%
2024/09/20	11	61.38	8	62.34	61.50	3	2,877	0.10%
2024/09/19	0	59.80	4	59.53	59.50	-4	2,806	-0.14%
2024/09/18	1	58.50	0	0.00	58.00	1	2,781	0.04%
2024/09/16	3	58.97	1	59.60	58.90	2	2,759	0.07%
2024/09/12	2	59.10	0	0.00	58.50	2	2,750	0.07%
2024/09/11	7.1	58.71	4	59.10	58.10	3.1	2,763	0.11%
2024/09/09	1	60.00	0	0.00	61.40	1	2,734	0.04%
2024/09/06	1.2	58.10	1	58.40	59.10	0.2	2,733	0.01%
2024/09/05	1.2	58.95	0	0.00	58.20	1.2	2,721	0.04%
2024/09/04	4	60.35	2	59.80	59.80	2	2,730	0.07%
2024/09/02	1	63.20	1	63.40	63.30	0	2,721	0.00%
2024/08/30	4	63.00	2	63.20	63.10	2	2,741	0.07%
2024/08/28	1	62.40	0	0.00	62.30	1	2,786	0.04%
2024/08/27	1	62.29	0	0.00	62.60	1	2,874	0.04%
2024/08/23	4	61.03	13	60.82	61.60	-9	2,950	-0.31%
2024/08/22	11.2	62.14	1	62.40	61.50	10.2	2,959	0.34%
2024/08/21	5	62.40	0	0.00	61.50	5	2,988	0.17%
2024/08/16	1	62.80	0	0.00	62.90	1	3,199	0.03%
2024/08/15	0	0.00	1	62.70	62.50	-1	3,244	-0.03%
2024/08/14	1	63.10	0	0.00	62.50	1	3,267	0.03%
2024/08/13	3.1	62.70	0	0.00	62.40	3.1	3,296	0.09%
2024/08/12	1.2	62.36	0	0.00	62.70	1.2	3,323	0.04%
2024/08/09	0	0.00	0.1	61.20	61.20	-0.1	3,372	0.00%
2024/08/08	1	60.50	0	0.00	60.70	1	3,420	0.03%
2024/08/07	1	59.40	3	61.00	61.20	-2	3,429	-0.06%
2024/08/06	5	58.90	1	58.20	58.80	4	3,460	0.12%
2024/08/05	11	60.03	1	60.20	60.70	10	3,487	0.29%
2024/08/02	2.2	63.87	2	65.90	66.20	0.2	3,462	0.00%
2024/08/01	0	0.00	1	64.70	64.80	-1	3,447	-0.03%
2024/07/30	3	60.00	0	0.00	61.20	3	3,469	0.09%
2024/07/29	0	0.00	1	61.40	60.20	-1	3,493	-0.03%
2024/07/26	10	61.19	0	0.00	61.00	10	3,542	0.28%
2024/07/23	3	61.90	1	62.20	62.20	2	3,601	0.06%
2024/07/22	1	62.90	2	63.80	62.20	-1	3,578	-0.03%
2024/07/19	0.1	64.70	0	0.00	64.50	0.1	3,550	0.00%
2024/07/18	2.4	65.43	0	0.00	65.60	2.4	3,570	0.07%
2024/07/17	5	67.28	0	0.00	67.10	5	3,542	0.14%
2024/07/15	2.4	66.81	0	0.00	66.50	2.4	3,675	0.06%
2024/07/12	1.2	67.90	0	0.00	67.00	1.2	3,681	0.03%
2024/07/10	2.2	67.75	0	0.00	67.60	2.2	3,752	0.06%
2024/07/09	0.6	69.11	0	69.10	67.90	0.6	3,771	0.01%
2024/07/08	9.7	73.17	5	72.42	72.10	4.7	3,718	0.13%
2024/07/05	24	75.64	0	0.00	74.80	24	3,670	0.65%
2024/07/04	0	0.00	2	76.25	76.80	-2	3,664	-0.05%
2024/07/03	6	75.17	12.5	76.84	75.90	-6.5	3,645	-0.18%
2024/07/02	3	72.67	19.1	75.49	75.60	-16.1	3,572	-0.45%
2024/07/01	6	73.12	0	0.00	73.30	6	3,469	0.17%
2024/06/28	2	73.80	23	73.95	74.30	-21	3,482	-0.60%
2024/06/27	3	71.87	1	72.40	72.50	2	3,404	0.06%
2024/06/26	1	70.50	5	70.72	71.00	-4	3,547	-0.11%
2024/06/25	1	69.20	0	0.00	70.30	1	3,814	0.03%
2024/06/24	4	69.93	1	70.50	69.90	3	3,921	0.08%
2024/06/21	3	69.50	0	0.00	69.70	3	3,987	0.08%
2024/06/20	2	69.50	0	0.00	69.40	2	4,059	0.05%
2024/06/18	10.2	69.56	2	69.60	69.00	8.2	4,600	0.18%
2024/06/17	0	0.00	1	70.30	69.90	-1	5,170	-0.02%
2024/06/14	12	70.57	0	0.00	70.40	12	5,356	0.22%
2024/06/13	2	71.60	5.2	71.82	71.50	-3.2	5,371	-0.06%
2024/06/12	0	0.00	0	70.60	70.70	0	5,382	0.00%
2024/06/11	1	70.90	0	70.80	70.50	1	5,416	0.02%
2024/06/06	2	71.90	0	0.00	72.00	2	5,446	0.04%
2024/06/05	2	73.25	0	0.00	72.50	2	5,455	0.04%
2024/06/03	2	73.45	0	0.00	72.40	2	5,596	0.04%
2024/05/31	0	0.00	8	74.54	74.30	-8	5,597	-0.14%
2024/05/30	1	71.80	10	71.80	72.50	-9	5,605	-0.16%
2024/05/27	1.2	72.13	0	0.00	71.90	1.2	5,603	0.02%
2024/05/24	4	74.25	0	0.00	73.00	4	5,607	0.07%
2024/05/23	0	0.00	12.2	75.56	76.00	-12.2	5,582	-0.22%
2024/05/22	2	74.70	40.1	74.49	75.00	-38.1	5,517	-0.69%
2024/05/20	2	71.15	40	70.73	71.30	-38	5,454	-0.70%
2024/05/17	1	71.20	0	0.00	71.20	1	5,445	0.02%
2024/05/16	2	72.75	4	72.80	72.50	-2	5,440	-0.04%
2024/05/15	2	74.19	5.2	73.50	72.90	-3.1	5,482	-0.06%
2024/05/14	2	74.05	2.4	73.87	73.80	-0.4	5,551	-0.01%
2024/05/13	1	70.50	0.5	70.68	70.60	0.5	5,498	0.01%
2024/05/10	5	71.30	3.2	71.63	71.20	1.8	5,490	0.03%
2024/05/09	12.4	74.00	5	73.88	72.60	7.4	5,430	0.14%
2024/05/08	1	73.30	2.2	74.90	75.00	-1.2	5,347	-0.02%
2024/05/07	6.3	73.51	0	0.00	74.20	6.3	5,312	0.12%
2024/05/06	1	73.71	5	74.00	74.20	-4	5,283	-0.08%
2024/05/03	4	73.60	4.5	73.58	73.20	-0.5	5,287	-0.01%
2024/05/02	1	72.79	15	73.07	72.70	-14	5,272	-0.27%
2024/04/30	3	72.63	17	73.30	73.10	-14	5,283	-0.27%
2024/04/29	6	71.13	10	72.03	73.10	-4	5,240	-0.08%
2024/04/26	0	0.00	3.1	69.50	69.90	-3.1	5,180	-0.06%
2024/04/25	1	69.79	2	69.65	69.50	-1	5,197	-0.02%
2024/04/24	0	0.00	2	69.25	69.50	-2	5,205	-0.04%
2024/04/23	1	67.00	2	67.80	67.80	-1	5,208	-0.02%
2024/04/22	4	68.30	3	68.53	67.20	1	5,212	0.02%
2024/04/19	8	70.09	9	69.14	70.40	-1	5,171	-0.02%
2024/04/17	1	69.80	7	69.64	70.00	-6	5,085	-0.12%
2024/04/16	6	68.68	0	0.00	69.00	6	5,072	0.12%
2024/04/15	1	69.60	2.5	69.74	69.60	-1.5	5,015	-0.03%
2024/04/12	1	70.80	0	0.00	69.70	1	4,968	0.02%
2024/04/11	4	70.28	0	0.00	70.80	4	4,920	0.08%
2024/04/10	9	70.66	4	70.80	70.50	5	4,923	0.10%
2024/04/09	6	71.83	6.8	71.73	72.20	-0.8	4,895	-0.02%
2024/04/08	3	72.00	0	0.00	71.90	3	4,898	0.06%
2024/04/03	1	72.10	0	0.00	72.00	1	4,898	0.02%
2024/04/02	10	72.50	7	72.43	72.60	3	4,894	0.06%
2024/04/01	10	72.79	0	0.00	72.70	10	4,893	0.20%
2024/03/29	12	73.51	3	73.30	72.70	9	4,908	0.18%
2024/03/28	22	74.85	24.7	75.17	73.70	-2.7	4,829	-0.06%
2024/03/27	10.3	72.08	16	72.56	73.20	-5.7	4,646	-0.12%
2024/03/26	7	69.84	6	69.65	69.40	1	4,591	0.02%
2024/03/25	7.3	71.96	6	71.65	71.20	1.3	4,596	0.03%
2024/03/22	33.1	71.81	12.2	72.43	71.40	20.9	4,705	0.44%
2024/03/21	30.4	74.28	44.9	74.24	73.60	-14.5	4,720	-0.31%
2024/03/20	12.4	74.50	79.2	73.83	76.10	-66.8	4,459	-1.50%
2024/03/19	9	69.43	22.4	68.48	69.20	-13.4	3,975	-0.34%
2024/03/18	2	65.40	15	66.61	66.40	-13	3,794	-0.34%
2024/03/15	10	65.20	0	0.00	64.90	10	3,791	0.26%
2024/03/14	1	64.40	5	65.70	65.30	-4	3,792	-0.11%
2024/03/13	1	64.50	3.5	65.41	64.60	-2.5	3,798	-0.07%
2024/03/12	8	64.11	0.1	64.60	64.60	8	3,825	0.21%
2024/03/11	14	63.62	0	0.00	63.50	14	3,882	0.36%
2024/03/08	47.2	65.42	35	66.21	64.10	12.2	3,929	0.31%
2024/03/07	10	67.65	0.5	69.50	67.60	9.5	3,999	0.24%
2024/03/06	9	68.46	13	68.72	68.60	-4	4,252	-0.09%
2024/03/05	8	67.86	7.2	68.24	68.70	0.8	4,495	0.02%
2024/03/04	2.2	66.58	1	66.10	66.30	1.2	4,448	0.03%
2024/03/01	6.2	66.60	0	0.00	66.00	6.2	4,454	0.14%
2024/02/29	4.2	65.53	8	65.60	65.30	-3.8	4,433	-0.09%
2024/02/27	9.1	66.73	1	66.50	66.30	8.1	4,396	0.18%
2024/02/26	3.1	68.08	3.1	67.46	67.50	0	4,382	0.00%
2024/02/23	3.9	68.44	5.5	68.56	68.10	-1.6	4,407	-0.04%
2024/02/22	4	68.30	1	68.20	68.10	3	4,525	0.07%
2024/02/21	4.2	68.89	1	69.80	68.90	3.2	4,550	0.07%
2024/02/20	7.5	69.48	3	69.83	69.30	4.5	4,590	0.10%
2024/02/19	13	69.33	12	69.28	69.80	1	4,588	0.02%
2024/02/16	10.1	69.61	11	69.58	69.20	-1	4,599	-0.02%
2024/02/15	5	67.60	56	67.92	69.20	-51	4,553	-1.12%
2024/02/05	5	64.10	2	64.00	64.30	3	4,455	0.07%
2024/02/02	16	64.44	1	65.30	64.70	15	4,505	0.33%
2024/02/01	6	64.62	9	64.32	64.90	-3	4,540	-0.07%
2024/01/31	0	0.00	8	64.10	63.90	-8	4,574	-0.17%
2024/01/30	13	64.65	40	64.60	64.30	-27	4,625	-0.58%
2024/01/29	46	65.45	7	65.40	65.50	39	4,679	0.83%
2024/01/26	6	65.23	5	65.12	64.80	1	4,802	0.02%
2024/01/25	13.2	63.76	8	63.90	63.50	5.2	5,147	0.10%
2024/01/24	9	65.17	5	65.00	64.70	4	5,724	0.07%
2024/01/23	11	65.52	14	65.58	65.80	-3	5,960	-0.05%
2024/01/22	2	65.20	5	65.34	64.90	-3	5,958	-0.05%
2024/01/19	6	64.38	0	0.00	64.30	6	5,961	0.10%
2024/01/18	3	65.10	0	0.00	65.10	3	5,978	0.05%
2024/01/17	5.4	66.15	21.5	65.76	65.20	-16.1	5,970	-0.27%
2024/01/16	2	65.30	10.1	65.28	65.50	-8.1	5,952	-0.14%
2024/01/15	1	65.30	20	64.70	65.00	-19	5,946	-0.32%
2024/01/12	7	62.59	5	63.40	63.00	2	5,930	0.03%
2024/01/11	1	63.40	1	63.60	63.50	0	5,941	0.00%
2024/01/10	8.1	62.32	0	0.00	62.90	8.1	6,019	0.13%
2024/01/09	0.1	63.60	0	0.00	63.20	0.1	6,001	0.00%
2024/01/08	7.1	64.14	0	0.00	64.10	7.1	6,040	0.12%
2024/01/05	2.1	64.61	0	0.00	64.50	2.1	6,074	0.03%
2024/01/04	10.1	64.59	1	64.80	65.10	9.1	6,078	0.15%
2024/01/03	8	65.30	2	65.20	65.10	6	6,124	0.10%
2024/01/02	7.2	64.22	2	64.30	65.20	5.2	6,245	0.08%
2023/12/29	25.5	64.51	8	64.33	64.50	17.5	6,259	0.28%
2023/12/28	1	63.70	1	63.90	63.70	0	6,278	0.00%
2023/12/27	9	64.21	2	65.10	64.30	7	6,348	0.11%
2023/12/26	0	0.00	0.2	63.70	64.30	-0.2	6,403	0.00%
2023/12/25	22.5	63.88	0.5	63.80	63.70	22	6,357	0.35%
2023/12/22	7.7	64.18	3	64.97	64.90	4.7	6,298	0.07%
2023/12/21	24.1	64.30	5	64.80	64.00	19.1	6,269	0.30%
2023/12/20	18.1	64.77	2	66.20	64.80	16.1	6,269	0.26%
2023/12/19	26.2	65.10	35	65.10	65.30	-8.8	6,272	-0.14%
2023/12/18	29.9	68.82	28	70.19	68.00	1.9	6,152	0.03%
2023/12/15	26	74.42	10	75.22	72.90	16	6,063	0.26%
2023/12/14	8	72.79	16.7	73.04	73.40	-8.7	5,987	-0.15%
2023/12/13	3	70.40	4	71.25	71.10	-1	5,957	-0.02%
2023/12/12	12	70.29	10	70.66	70.30	2	6,040	0.03%
2023/12/11	7	72.07	9	71.94	70.70	-2	6,083	-0.03%
2023/12/08	2	72.05	2	71.90	72.20	0	6,121	0.00%
2023/12/07	4	71.45	6	72.00	71.50	-2	6,167	-0.03%
2023/12/06	10	71.04	5	71.16	71.00	5	6,245	0.08%
2023/12/05	11.1	68.98	8	69.35	70.00	3.1	6,364	0.05%
2023/12/04	34.5	71.61	27.6	71.35	70.10	6.9	6,681	0.10%
2023/12/01	17.5	69.63	23.1	70.00	70.50	-5.6	6,663	-0.08%
2023/11/30	10	66.09	18.6	67.26	69.00	-8.6	6,466	-0.13%
2023/11/29	13	64.14	2	64.10	64.20	11	6,214	0.18%
2023/11/28	10.3	62.97	3	62.47	63.20	7.3	6,221	0.12%
2023/11/27	0	0.00	0.5	61.90	61.90	-0.5	6,258	-0.01%
2023/11/24	3	61.70	0	0.00	61.50	3	6,290	0.05%
2023/11/23	7	61.94	3	61.80	61.50	4	6,357	0.06%
2023/11/22	4	62.23	0	0.00	61.80	4	6,400	0.06%
2023/11/21	13.4	64.84	14.3	64.50	62.80	-0.9	6,460	-0.01%
2023/11/20	4.2	64.52	10	64.43	64.60	-5.8	6,567	-0.09%
2023/11/17	3.3	63.97	13	64.23	64.50	-9.7	6,575	-0.15%
2023/11/16	1	62.60	1	62.80	63.10	0	6,614	0.00%
2023/11/15	7	63.70	3	63.73	63.30	4	6,703	0.06%
2023/11/14	5	62.74	7	62.66	63.00	-2	6,751	-0.03%
2023/11/13	7	62.03	2	62.10	61.90	5	6,837	0.07%
2023/11/10	3	62.00	2	62.50	62.00	1	6,927	0.01%
2023/11/09	0	0.00	9	63.36	63.40	-9	7,017	-0.13%
2023/11/08	2	62.50	4	62.58	62.50	-2	7,052	-0.03%
2023/11/07	9	64.23	12	63.68	63.40	-3	7,139	-0.04%
2023/11/06	4	63.68	4	63.80	64.00	0	7,240	0.00%
2023/11/03	19.2	63.52	13	63.30	62.40	6.2	7,229	0.09%
2023/11/02	41.1	63.28	30.3	63.20	63.90	10.8	7,160	0.15%
2023/11/01	46.3	60.14	58.1	61.62	61.20	-11.8	6,866	-0.17%
2023/10/31	3.1	59.94	40.1	61.32	61.60	-37	6,314	-0.59%
2023/10/27	0	0.00	2	55.60	56.00	-2	6,205	-0.03%
2023/10/26	4	54.35	1	55.70	54.90	3	6,275	0.05%
2023/10/25	1	56.30	1	55.50	55.60	0	6,317	0.00%
2023/10/24	2	54.95	7	54.47	55.70	-5	6,364	-0.08%
2023/10/23	0	0.00	12	54.59	54.30	-12	6,446	-0.19%
2023/10/20	8	53.86	0	0.00	53.90	8	6,629	0.12%
2023/10/19	1.2	54.33	1	55.60	55.00	0.2	6,661	0.00%
2023/10/18	2	53.65	7	53.74	54.30	-5	6,673	-0.07%
2023/10/17	12	56.18	1	56.80	55.40	11	6,673	0.16%
2023/10/16	2	55.65	29	55.91	56.00	-27	6,859	-0.39%
2023/10/13	4	57.45	15	56.63	56.60	-11	7,113	-0.15%
2023/10/12	3	57.77	1	57.70	58.00	2	7,355	0.03%
2023/10/11	3.2	57.59	13.2	57.34	57.40	-10	7,465	-0.13%
2023/10/06	21.8	59.10	9.3	59.60	57.80	12.6	7,486	0.17%
2023/10/05	6	62.50	3	62.80	61.90	3	7,397	0.04%
2023/10/04	6	62.30	5.1	62.30	62.70	1	7,446	0.01%
2023/10/03	7	63.59	0	0.00	63.10	7	7,513	0.09%
2023/10/02	5	63.46	8	63.60	64.60	-3	7,555	-0.04%
2023/09/28	0	0.00	1	62.20	62.00	-1	7,521	-0.01%
2023/09/27	4	61.28	1	61.90	61.70	3	7,551	0.04%
2023/09/26	8	62.08	23.1	62.38	62.20	-15.1	7,565	-0.20%
2023/09/25	4	60.88	8.1	61.99	62.20	-4.1	7,573	-0.05%
2023/09/22	13.2	58.75	5	58.68	59.60	8.2	7,532	0.11%
2023/09/21	22	59.96	4.2	59.99	59.60	17.8	7,598	0.23%
2023/09/20	6	62.17	2	61.70	61.30	4	7,734	0.05%
2023/09/19	4	63.00	4	62.78	62.80	0	7,802	0.00%
2023/09/18	20	62.15	10.2	62.83	62.30	9.8	7,809	0.13%
2023/09/15	5	62.08	13	62.09	61.90	-8	7,808	-0.10%
2023/09/14	3	61.23	5	61.38	61.80	-2	7,723	-0.03%
2023/09/13	6	60.03	3	59.63	60.40	3	7,665	0.04%
2023/09/12	11	59.66	1	60.00	59.40	10	7,623	0.13%
2023/09/11	14	58.65	19	58.81	58.70	-5	7,563	-0.07%
2023/09/08	4	61.33	6.1	60.88	61.00	-2.1	7,459	-0.03%
2023/09/07	49.1	61.93	44.1	61.35	60.90	5	7,295	0.07%
2023/09/06	11.6	59.97	6.1	59.80	60.50	5.5	6,934	0.08%
2023/09/05	6	57.98	38	57.62	58.60	-32	6,852	-0.47%
2023/09/04	4.1	55.82	0	0.00	56.10	4.1	6,782	0.06%
2023/09/01	14.2	55.87	0	0.00	55.60	14.2	6,899	0.21%
2023/08/31	11	55.41	9.7	56.72	56.80	1.4	6,881	0.02%
2023/08/30	2.1	55.24	0.1	55.60	54.90	2.1	6,913	0.03%
2023/08/29	10.1	55.22	3	54.90	55.10	7.1	6,913	0.10%
2023/08/28	23.2	56.70	5	56.16	55.90	18.2	6,888	0.26%
2023/08/25	10	57.03	17	57.12	57.40	-7	6,919	-0.10%
2023/08/24	25.8	56.30	14.3	55.73	55.90	11.5	6,840	0.17%
2023/08/23	4	58.60	1.1	58.40	58.80	2.9	6,610	0.04%
2023/08/22	4.3	58.64	7	58.69	58.80	-2.7	6,650	-0.04%
2023/08/21	5	57.56	2	57.75	58.00	3	6,629	0.05%
2023/08/18	5	55.74	16	56.13	55.80	-11	6,599	-0.17%
2023/08/17	1	56.00	13	55.32	56.20	-12	6,552	-0.18%
2023/08/16	7	53.16	3	53.63	54.10	4	6,509	0.06%
2023/08/15	1	53.40	17	53.12	53.40	-16	6,428	-0.25%
2023/08/14	9	50.80	8.1	50.85	51.70	0.9	6,322	0.01%
2023/08/11	9.1	51.78	2	51.80	52.10	7.1	6,321	0.11%
2023/08/10	6	52.32	7.1	52.12	52.10	-1.1	6,240	-0.02%
2023/08/09	2	51.60	24.7	51.94	51.80	-22.7	6,149	-0.37%
2023/08/08	5	50.98	2	51.36	51.60	3	6,153	0.05%
2023/08/07	0	0.00	13.3	50.65	50.90	-13.3	6,165	-0.21%
2023/08/04	7	48.00	1	47.95	49.05	6	6,241	0.10%
2023/08/02	11	48.85	8	48.33	48.25	3	6,212	0.05%
2023/08/01	18	50.44	1	50.30	50.40	17	6,216	0.27%
2023/07/31	8	51.35	7	51.56	51.30	1	6,527	0.02%
2023/07/28	8.1	49.72	27	50.09	51.20	-18.9	6,583	-0.29%
2023/07/27	16.4	51.01	8	50.56	50.70	8.4	6,498	0.13%
2023/07/26	12.2	51.32	5	51.28	51.10	7.2	6,442	0.11%
2023/07/25	5	51.04	21.1	51.05	51.40	-16.1	6,337	-0.25%
2023/07/24	4.5	48.45	8	49.10	49.10	-3.5	6,126	-0.06%
2023/07/21	6	47.34	26	48.04	48.45	-20	6,069	-0.33%
2023/07/20	17.4	48.59	6	49.03	48.20	11.4	6,029	0.19%
2023/07/19	21.7	48.83	27	49.14	48.10	-5.3	5,952	-0.09%
2023/07/18	30.3	50.03	31.1	49.37	50.80	-0.8	5,773	-0.01%
2023/07/17	36	52.59	33.1	52.37	52.50	3	5,479	0.05%
2023/07/14	3	48.42	12	48.66	49.45	-9	5,214	-0.17%
2023/07/13	7	47.89	25.3	47.51	47.95	-18.3	5,110	-0.36%
2023/07/12	27	47.71	7	48.09	47.50	20	5,038	0.40%
2023/07/11	8	47.07	4.9	47.17	47.30	3.1	4,997	0.06%
2023/07/10	10	46.32	9	45.81	46.05	1	4,919	0.02%
2023/07/07	18.1	47.11	7	47.09	47.30	11.1	4,812	0.23%
2023/07/06	7	48.63	6.1	48.59	48.20	1	4,772	0.02%
2023/07/05	1	47.80	3	47.57	47.75	-2	4,694	-0.04%
2023/07/04	7	46.61	2	47.01	47.05	5	4,681	0.11%
2023/07/03	5.1	46.97	11	47.17	47.20	-6	4,655	-0.13%
2023/06/30	0	0.00	5	45.74	45.90	-5	4,678	-0.11%
2023/06/29	8.5	45.59	9	45.73	46.20	-0.6	4,640	-0.01%
2023/06/28	22	46.60	40.9	46.54	46.80	-18.9	4,514	-0.42%
2023/06/27	5	44.45	25.9	44.48	44.50	-20.9	4,337	-0.48%
2023/06/26	1	43.45	11.3	43.68	44.15	-10.3	4,197	-0.24%
2023/06/21	10	43.16	13.1	43.22	43.20	-3.1	4,175	-0.07%
2023/06/20	8.1	42.13	22.7	42.17	42.20	-14.6	4,117	-0.35%
2023/06/19	1	42.00	0	0.00	42.15	1	4,180	0.02%
2023/06/16	8	42.35	0	0.00	42.35	8	4,337	0.18%
2023/06/15	0	0.00	2.1	42.51	42.60	-2.1	4,317	-0.05%
2023/06/14	1	42.40	4	42.60	42.50	-3	4,289	-0.07%
2023/06/13	2	41.95	2.9	41.95	42.25	-0.9	4,282	-0.02%
2023/06/12	8	41.98	42	42.01	42.00	-34	4,258	-0.80%
2023/06/09	12	41.84	25.1	42.08	42.20	-13.1	4,246	-0.31%
2023/06/08	5.2	41.67	1	41.95	41.65	4.2	4,211	0.10%
2023/06/07	17.6	41.78	6.4	41.91	42.00	11.2	4,177	0.27%
2023/06/06	3	40.47	6	40.80	40.60	-3	4,037	-0.07%
2023/06/05	11	40.67	3.1	40.47	40.45	7.9	4,008	0.20%
2023/06/02	7	39.81	4	39.76	39.70	3	3,934	0.08%
2023/06/01	10	39.41	0	0.00	39.75	10	3,952	0.25%
2023/05/31	14	38.77	4	39.08	39.15	10	3,925	0.25%
2023/05/30	8	39.83	5	39.56	39.55	3	3,822	0.08%
2023/05/29	1	39.45	1	39.70	39.75	0	3,788	0.00%
2023/05/26	5.3	39.45	0	0.00	39.15	5.3	3,754	0.14%
2023/05/25	0	0.00	2.4	40.07	40.20	-2.4	3,676	-0.07%
2023/05/24	2	39.50	20.1	39.43	39.60	-18.1	3,587	-0.51%
2023/05/23	0	0.00	4	38.80	38.80	-4	3,503	-0.11%
2023/05/22	7.1	38.15	14	38.32	38.50	-6.9	3,467	-0.20%
2023/05/18	3	37.53	7	37.83	37.75	-4	3,357	-0.12%
2023/05/17	11	37.91	68	37.85	37.55	-57	3,354	-1.70%
2023/05/16	6	37.49	1	37.40	37.50	5	3,265	0.15%
2023/05/15	7	37.64	3	37.43	37.40	4	3,211	0.12%
2023/05/12	2	37.05	7	37.51	37.65	-5	3,149	-0.16%
2023/05/11	1	37.30	5.9	37.31	37.15	-4.9	3,069	-0.16%
2023/05/10	7.9	37.62	26.2	37.35	37.65	-18.3	2,987	-0.61%
2023/05/09	6	36.35	26	36.31	36.40	-20	2,823	-0.71%
2023/05/08	8	36.90	7	37.30	36.85	1	2,788	0.04%
2023/05/05	30.2	37.13	23	36.83	36.45	7.2	2,680	0.27%
2023/05/04	1	35.45	13	36.57	37.30	-12	2,307	-0.52%
2023/05/03	5	33.96	0	0.00	33.95	5	2,159	0.23%
2023/04/28	0	0.00	3	33.85	33.80	-3	2,157	-0.14%
2023/04/21	1	33.45	0	0.00	33.25	1	2,086	0.05%
2023/04/20	0	0.00	7	34.00	33.90	-7	2,048	-0.34%
2023/04/19	0	0.00	1	34.15	34.15	-1	2,032	-0.05%
2023/04/18	0	0.00	9	34.20	34.15	-9	1,998	-0.45%
2023/04/17	2	34.50	2.2	34.50	34.55	-0.2	1,963	-0.01%
2023/04/14	0	0.00	3	34.15	34.10	-3	1,923	-0.16%
2023/04/13	0	0.00	10	34.18	34.00	-10	1,886	-0.53%
2023/04/12	8	34.19	1	34.30	34.25	7	1,864	0.38%
2023/04/11	57	34.27	36	34.21	34.30	21	1,843	1.14%
2023/04/10	9	33.87	11	33.85	33.75	-2	1,732	-0.12%
2023/04/07	1	33.70	4	33.84	33.85	-3	1,708	-0.18%
2023/04/06	14	33.14	1	32.95	33.35	13	1,661	0.78%
2023/03/31	6	33.88	49	33.90	33.85	-43	1,612	-2.67%
2023/03/30	0	0.00	3	33.33	33.35	-3	1,504	-0.20%
2023/03/29	1	33.50	1	33.50	33.20	0	1,489	0.00%
2023/03/28	3	32.60	20	32.60	32.60	-17	1,460	-1.16%
2023/03/27	15	33.42	0	0.00	33.05	15	1,428	1.05%
2023/03/24	25	33.58	3	33.53	33.30	22	1,413	1.56%
2023/03/23	13	33.02	2	33.20	33.10	11	1,356	0.81%
2023/03/22	6	33.03	5	33.39	33.10	1	1,330	0.08%
2023/03/21	29	33.34	22	33.00	33.50	7	1,244	0.56%
2023/03/20	0	0.00	2	31.75	31.75	-2	1,054	-0.19%
2023/03/17	0	0.00	22	31.49	31.45	-22	1,051	-2.09%
2023/03/16	6	31.28	17	31.62	30.95	-11	1,044	-1.05%
2023/03/15	6	31.60	9	31.76	31.50	-3	1,024	-0.29%
2023/03/14	4	31.59	4	31.73	31.45	0	1,023	0.00%
2023/03/13	2	31.50	14	31.78	31.80	-12	1,003	-1.20%
2023/03/10	1	31.40	9	31.41	31.35	-8	965	-0.83%
2023/03/09	2	31.68	10	31.98	31.50	-8	961	-0.83%
2023/03/08	5	31.71	6	31.81	31.80	-1	968	-0.11%
2023/03/07	6	31.65	77	31.50	31.60	-71	950	-7.47%
2023/03/06	17	31.42	6.3	31.48	31.40	10.7	921	1.16%
2023/03/02	75	29.90	0	0.00	30.00	75	832	9.01%
2023/03/01	0	29.97	0	0.00	29.80	0	828	0.00%
2023/02/24	1	30.05	1	30.05	30.00	0	832	0.00%
2023/02/23	0	0.00	10.6	30.18	30.20	-10.6	832	-1.27%
2023/02/22	0	0.00	0.3	29.45	29.60	-0.3	810	-0.03%
2023/02/20	15	30.00	5	30.05	29.95	10	842	1.19%
2023/02/17	2	29.73	0	0.00	29.95	2	852	0.23%
2023/02/16	3	29.73	0	0.00	29.85	3	861	0.35%
2023/02/15	5	29.95	7	29.90	29.80	-2	932	-0.21%
2023/02/09	0	0.00	1	29.45	29.40	-1	982	-0.10%
2023/02/08	1	29.55	0	0.00	29.65	1	1,017	0.10%
2023/02/06	0	0.00	1	29.55	29.55	-1	1,108	-0.09%
2023/02/03	0	0.00	1	29.55	29.60	-1	1,154	-0.09%
2023/02/02	1	29.45	1	29.45	29.70	0	1,151	0.00%
2023/02/01	0	0.00	2	29.10	29.25	-2	1,131	-0.18%
2023/01/30	0	0.00	1	28.35	28.30	-1	1,110	-0.09%
2023/01/16	0	0.00	11	27.65	27.60	-11	1,111	-0.99%
2023/01/10	2	28.08	0	0.00	28.10	2	1,152	0.17%
2023/01/05	1	27.70	0	0.00	27.80	1	1,182	0.08%
2023/01/03	1	27.50	1	27.70	27.70	0	1,204	0.00%
2022/12/26	5	28.15	0	0.00	28.05	5	1,236	0.40%
2022/12/23	1	27.60	0	0.00	27.60	1	1,231	0.08%
2022/12/22	0	0.00	1	27.90	27.90	-1	1,241	-0.08%
2022/12/20	0	0.00	1	28.15	27.60	-1	1,258	-0.08%
2022/12/19	0	0.00	2	28.30	28.20	-2	1,275	-0.16%
2022/12/16	0	0.00	1	28.60	28.55	-1	1,277	-0.08%
2022/12/13	1	28.70	10	28.60	28.65	-9	1,265	-0.71%
2022/12/09	2	28.95	5	29.05	28.85	-3	1,271	-0.24%
2022/12/08	0	0.00	5	28.90	28.95	-5	1,259	-0.40%
2022/12/07	6	28.97	0	0.00	28.60	6	1,255	0.48%
2022/12/06	8	29.43	0	0.00	29.20	8	1,246	0.64%
2022/12/05	0	0.00	1	30.20	30.10	-1	1,227	-0.08%
2022/12/02	2	30.40	4	30.40	30.30	-2	1,216	-0.16%
2022/12/01	13	30.30	0	0.00	30.20	13	1,196	1.09%
2022/11/30	8	29.86	1	30.05	30.05	7	1,182	0.59%
2022/11/29	1	29.25	0	0.00	29.40	1	1,169	0.09%
2022/11/28	0	0.00	3	29.20	29.20	-3	1,167	-0.26%
2022/11/23	0	0.00	3	29.45	29.25	-3	1,180	-0.25%
2022/11/22	0	0.00	1	29.70	29.45	-1	1,193	-0.08%
2022/11/21	1	29.40	5	29.42	29.10	-4	1,201	-0.33%
2022/11/17	30	30.02	0	0.00	30.00	30	1,185	2.53%
2022/11/15	3.2	30.04	2	29.85	29.85	1.2	1,158	0.10%
2022/11/14	11	29.90	1	29.75	29.75	10	1,151	0.87%
2022/11/11	7	30.16	5	29.80	29.55	2	1,146	0.17%
2022/11/10	1	29.30	0	0.00	29.55	1	1,172	0.09%
2022/11/09	0	0.00	1	29.40	29.35	-1	1,170	-0.09%
2022/11/08	0	0.00	2	29.05	28.70	-2	1,158	-0.17%
2022/11/07	11	29.14	11	29.00	28.95	0	1,170	0.00%
2022/11/04	11	28.77	10	28.97	29.00	1	1,219	0.08%
2022/11/03	1	28.70	16	28.18	28.95	-15	1,200	-1.25%
2022/11/02	14	27.99	1	27.80	27.80	13	1,169	1.11%
2022/11/01	18	26.81	13	27.20	27.35	5	1,185	0.42%
2022/10/28	0	0.00	5.3	25.15	25.25	-5.3	1,168	-0.45%
2022/10/17	0	0.00	2	24.30	24.80	-2	1,181	-0.17%
2022/10/14	5	24.80	0	0.00	24.95	5	1,191	0.42%
2022/10/13	0	24.70	0	0.00	23.80	0	1,199	0.00%
2022/10/12	0	0.00	1.8	25.32	25.20	-1.8	1,194	-0.15%
2022/10/07	2	26.45	0	0.00	26.40	2	1,204	0.17%
2022/10/06	0	0.00	2	26.50	26.50	-2	1,206	-0.17%
2022/10/05	2	25.90	3	26.30	25.95	-1	1,198	-0.08%
2022/09/28	0	0.00	5	24.76	24.40	-5	1,230	-0.41%
2022/09/27	2	25.50	1	25.55	25.55	1	1,230	0.08%
2022/09/26	0	0.00	38.7	25.59	25.40	-38.7	1,245	-3.11%
2022/09/23	1	27.00	1.3	27.08	26.85	-0.3	1,263	-0.03%
2022/09/21	1	27.30	0	0.00	27.25	1	1,302	0.08%
2022/09/20	0	0.00	10	27.55	27.65	-10	1,316	-0.76%
2022/09/15	0.5	28.00	0	0.00	28.00	0.5	1,358	0.04%
2022/09/14	1	27.65	0	0.00	27.75	1	1,377	0.07%
2022/09/13	0.6	28.00	0	0.00	28.00	0.6	1,392	0.05%
2022/09/08	0.1	27.60	1	27.40	27.55	-0.9	1,469	-0.06%
2022/09/07	0	0.00	3	27.13	27.00	-3	1,630	-0.18%
2022/09/06	1	27.40	2	27.68	27.40	-1	1,689	-0.06%
2022/09/05	3	28.17	0	0.00	27.85	3	1,695	0.18%
2022/09/02	3	28.62	0	0.00	28.50	3	1,718	0.17%
2022/08/31	10	29.20	0	0.00	29.15	10	1,799	0.56%
2022/08/30	0	0.00	1	28.60	28.80	-1	1,830	-0.05%
2022/08/29	1	28.45	0	0.00	28.40	1	1,859	0.05%
2022/08/26	0	0.00	12.5	28.98	29.30	-12.5	1,922	-0.65%
2022/08/25	0	0.00	20	28.85	28.80	-20	2,238	-0.89%
2022/08/23	1	28.70	0	0.00	28.65	1	2,313	0.04%
2022/08/22	1	29.05	0	0.00	28.95	1	2,322	0.04%
2022/08/19	0	0.00	5	29.36	29.35	-5	2,350	-0.21%
2022/08/18	4	29.09	0	0.00	29.10	4	2,486	0.16%
2022/08/17	4.5	29.22	3	29.38	29.40	1.5	2,493	0.06%
2022/08/16	3	29.03	1	29.25	29.25	2	2,394	0.08%
2022/08/15	0	0.00	2	28.88	28.80	-2	2,364	-0.08%
2022/08/12	1	28.75	1	28.65	28.80	0	2,350	0.00%
2022/08/11	8	28.86	8	28.86	29.00	0	2,333	0.00%
2022/08/10	3	28.15	0	0.00	28.20	3	2,270	0.13%
2022/08/09	1	27.30	4	27.54	27.45	-3	2,272	-0.13%
2022/08/08	1	29.00	0	0.00	28.90	1	2,254	0.04%
2022/08/05	4	29.40	11	29.30	29.40	-7	2,206	-0.32%
2022/08/04	11	29.30	0	0.00	29.05	11	2,209	0.50%
2022/08/02	1	29.15	8	29.15	29.00	-7	2,235	-0.31%
2022/07/28	1	29.05	0	0.00	29.00	1	2,268	0.04%
2022/07/27	0	0.00	7	29.02	29.30	-7	2,271	-0.31%
2022/07/26	1	29.15	1	29.00	28.85	0	2,269	0.00%
2022/07/22	3	29.67	0	0.00	29.55	3	2,339	0.13%
2022/07/21	3	29.18	0	0.00	29.55	3	2,355	0.13%
2022/07/20	3	29.32	0	0.00	29.15	3	2,351	0.13%
2022/07/19	0	0.00	1	29.00	29.10	-1	2,379	-0.04%
2022/07/18	1	28.70	3	28.63	28.65	-2	2,392	-0.08%
2022/07/15	1	27.80	0	0.00	28.10	1	2,431	0.04%
2022/07/14	1	26.90	2	27.10	27.50	-1	2,434	-0.04%
2022/07/13	0	0.00	5	27.02	27.00	-5	2,458	-0.20%
2022/07/12	3	26.23	1	26.10	26.10	2	2,503	0.08%
2022/07/08	1	27.70	1	27.90	27.55	0	3,058	0.00%
2022/07/07	0	0.00	6	26.77	27.05	-6	3,176	-0.19%
2022/07/06	2	26.60	0	0.00	26.00	2	3,199	0.06%
2022/07/05	0	0.00	4	27.03	27.10	-4	3,222	-0.12%
2022/07/01	7	27.10	6	27.53	26.55	1	3,242	0.03%
2022/06/30	4	28.70	0	0.00	28.60	4	3,219	0.12%
2022/06/29	2	29.73	0	0.00	29.80	2	3,199	0.06%
2022/06/28	4	30.10	0	0.00	30.10	4	3,208	0.12%
2022/06/23	0	0.00	3	29.98	29.75	-3	3,278	-0.09%
2022/06/22	3.1	30.12	5	30.11	29.80	-1.9	3,263	-0.06%
2022/06/21	1	30.40	1	30.75	30.80	0	3,253	0.00%
2022/06/20	5	30.62	3	30.85	29.90	2	3,255	0.06%
2022/06/17	6	31.59	8	31.68	31.85	-2	3,217	-0.06%
2022/06/16	6	33.28	10	32.89	32.35	-4	3,187	-0.13%
2022/06/15	0	0.00	1	32.40	32.65	-1	3,045	-0.03%
2022/06/14	1	31.40	0	31.85	31.90	1	2,997	0.03%
2022/06/13	5	32.02	1	32.45	31.70	4	2,998	0.13%
2022/06/10	3	33.27	2	33.40	33.15	1	2,976	0.03%
2022/06/09	0	0.00	5	33.05	33.15	-5	2,930	-0.17%
2022/06/08	5	33.38	5	33.46	33.35	0	2,911	0.00%
2022/06/07	5	33.21	0	0.00	33.35	5	2,886	0.17%
2022/06/06	5	33.38	2	33.35	33.50	3	2,857	0.11%
2022/06/02	34	33.88	56	34.17	34.10	-22	2,810	-0.78%
2022/06/01	6	32.38	2	32.38	32.35	4	2,504	0.16%
2022/05/31	0	0.00	1	31.70	31.05	-1	2,460	-0.04%
2022/05/30	2	31.85	6	31.80	31.80	-4	2,449	-0.16%
2022/05/27	2	31.55	10	31.40	31.40	-8	2,441	-0.33%
2022/05/26	24	32.13	16	31.99	31.80	8	2,416	0.33%
2022/05/25	0	0.00	3	31.25	31.35	-3	2,282	-0.13%
2022/05/24	0	0.00	36	30.52	30.35	-36	2,291	-1.57%
2022/05/20	2	31.25	0	0.00	31.05	2	2,392	0.08%
2022/05/18	37	31.16	0	0.00	31.25	37	2,437	1.52%
2022/05/17	0	0.00	3.2	30.80	31.10	-3.2	2,468	-0.13%
2022/05/16	4	30.19	2	30.28	30.20	2	2,468	0.08%
2022/05/13	0.1	29.30	1	29.40	29.45	-1	2,470	-0.04%
2022/05/12	2	28.90	4	29.03	28.85	-2	2,487	-0.08%
2022/05/11	3.1	29.67	3	29.45	29.60	0.1	2,477	0.00%
2022/05/09	4.2	30.84	0	0.00	30.55	4.2	2,480	0.17%
2022/05/05	0	0.00	1	33.20	32.95	-1	2,465	-0.04%
2022/05/04	1	32.50	0	0.00	32.70	1	2,472	0.04%
2022/05/03	0	0.00	3	32.50	32.45	-3	2,489	-0.12%
2022/04/29	1	32.75	13	32.49	32.75	-12	2,506	-0.48%
2022/04/28	7	32.76	6.1	32.79	32.40	0.9	2,513	0.04%
2022/04/27	1.1	30.89	2	31.20	31.35	-0.9	2,459	-0.04%
2022/04/26	3	32.20	1	32.15	32.10	2	2,442	0.08%
2022/04/25	2	32.00	12	32.04	32.00	-10	2,458	-0.41%
2022/04/22	0	0.00	3	34.00	33.60	-3	2,462	-0.12%
2022/04/21	9	33.70	1	33.90	33.75	8	2,474	0.32%
2022/04/20	10	32.95	0	0.00	33.00	10	2,439	0.41%
2022/04/19	0	0.00	3	33.08	32.95	-3	2,446	-0.12%
2022/04/18	7.1	33.24	0	0.00	32.70	7.1	2,459	0.29%
2022/04/15	4	33.78	6	33.89	33.95	-2	2,426	-0.08%
2022/04/14	112	34.96	59.1	34.78	34.30	52.9	2,404	2.20%	大買/
2022/04/13	16	32.98	9.2	33.39	33.90	6.8	1,924	0.35%
2022/04/12	5.1	30.75	12	30.84	30.85	-6.9	1,836	-0.38%
2022/04/11	0	0.00	3	31.05	31.00	-3	1,832	-0.16%
2022/04/08	0.1	32.40	0	0.00	32.35	0.1	1,825	0.01%
2022/04/07	2	32.65	1	33.05	32.20	1	1,863	0.05%
2022/04/06	2	33.60	2	33.63	33.35	0	1,866	0.00%
2022/04/01	1	33.80	1	33.80	33.90	0	1,989	0.00%
2022/03/29	0	0.00	7	34.29	34.10	-7	2,298	-0.30%
2022/03/28	0	0.00	7	34.64	34.80	-7	2,305	-0.30%
2022/03/21	0	0.00	1	34.20	34.20	-1	2,444	-0.04%
2022/03/18	1	33.85	0	0.00	33.55	1	2,528	0.04%
2022/03/17	3	33.62	0.7	33.70	33.75	2.3	2,594	0.09%
2022/03/16	1	33.15	0	0.00	33.15	1	2,700	0.04%
2022/03/15	0	0.00	1.1	33.61	33.45	-1.1	3,034	-0.04%
2022/03/14	1	34.40	0	0.00	34.15	1	3,549	0.03%
2022/03/10	6	34.48	2	34.35	34.35	4	3,896	0.10%
2022/03/09	3.1	33.60	0	0.00	33.70	3.1	3,969	0.08%
2022/03/08	5	33.82	1	33.70	33.15	4	4,042	0.10%
2022/03/07	0	0.00	1	34.15	34.10	-1	4,088	-0.02%
2022/03/04	1	35.45	1	35.30	35.25	0	4,085	0.00%
2022/03/03	0	0.00	1	35.70	35.60	-1	4,129	-0.02%
2022/03/01	1	35.75	0	0.00	35.80	1	4,262	0.02%
2022/02/24	0	0.00	2	35.90	35.35	-2	4,384	-0.05%
2022/02/22	13.2	36.56	4.3	36.79	36.80	8.9	4,493	0.20%
2022/02/21	0	0.00	2	35.95	36.60	-2	4,631	-0.04%
2022/02/18	2	35.90	0	0.00	35.90	2	4,646	0.04%
2022/02/17	8	35.81	3	35.92	35.70	5	4,699	0.11%
2022/02/16	0	0.00	1	35.45	35.40	-1	4,750	-0.02%
2022/02/15	2.6	35.02	0	0.00	34.65	2.6	4,766	0.05%
2022/02/14	5.1	34.99	0	0.00	34.95	5.1	4,786	0.11%
2022/02/11	0.2	35.60	1	35.70	35.70	-0.8	4,842	-0.02%
2022/02/09	0	0.00	3	36.10	36.25	-3	4,881	-0.06%
2022/02/08	3.3	36.46	3	36.30	36.40	0.3	4,932	0.01%
2022/02/07	3	35.55	33	35.63	35.95	-30	5,065	-0.59%
2022/01/26	33	35.14	0	0.00	35.15	33	5,190	0.64%
2022/01/25	3	35.23	1	35.25	35.10	2	5,340	0.04%
2022/01/24	2.1	35.53	2.1	35.69	35.65	0	5,359	0.00%
2022/01/21	14.1	36.22	2	35.90	35.90	12.1	5,403	0.22%
2022/01/20	2	36.68	1	36.65	36.70	1	5,523	0.02%
2022/01/19	1.2	36.41	0	0.00	36.50	1.2	5,629	0.02%
2022/01/18	6	36.69	16	36.74	36.55	-10	5,639	-0.18%
2022/01/17	17	36.59	24.2	36.34	36.80	-7.2	5,628	-0.13%
2022/01/14	6.1	35.49	10	35.45	35.50	-4	5,606	-0.07%
2022/01/13	5	36.24	0.5	36.25	36.20	4.6	5,596	0.08%
2022/01/12	6.1	36.26	0	0.00	36.20	6.1	5,610	0.11%
2022/01/11	6.1	36.61	2	36.65	36.40	4.1	5,642	0.07%
2022/01/10	3.1	36.87	0	0.00	36.90	3.1	5,634	0.05%
2022/01/07	3.6	37.02	0.9	36.95	36.95	2.7	5,646	0.05%
2022/01/06	2	37.50	0	0.00	37.40	2	5,641	0.04%
2022/01/05	3	37.75	101	37.62	37.65	-98	5,650	-1.73%	大賣/
2022/01/04	3	38.40	42	38.05	38.05	-39	5,657	-0.69%
2022/01/03	1	38.35	5	38.44	38.20	-4	5,697	-0.07%
2021/12/30	1.2	38.59	7	38.72	38.60	-5.8	5,768	-0.10%
2021/12/29	9	38.94	3	38.87	38.95	6	5,828	0.10%
2021/12/28	10	39.16	49	39.08	39.10	-39	5,831	-0.67%
2021/12/27	43	39.04	28	39.28	39.00	15	5,740	0.26%
2021/12/24	45	38.60	11	38.35	38.20	34	5,696	0.60%
2021/12/23	7.1	37.56	1	37.75	37.55	6.1	5,638	0.11%
2021/12/22	6	37.43	0	0.00	37.30	6	5,653	0.11%
2021/12/21	22	37.44	1	37.60	37.40	21	5,647	0.37%
2021/12/20	93	37.75	48.8	37.63	37.65	44.2	5,633	0.78%
2021/12/17	5	37.14	0	0.00	37.05	5	5,606	0.09%
2021/12/16	3	37.43	5	37.65	37.45	-2	5,577	-0.04%
2021/12/15	18.1	37.44	0	0.00	37.45	18.1	5,545	0.33%
2021/12/14	10.1	37.45	17	37.34	37.25	-7	5,515	-0.13%
2021/12/13	6.3	38.46	6	38.58	38.25	0.3	5,440	0.01%
2021/12/10	8	38.84	16.9	39.09	38.85	-8.9	5,412	-0.16%
2021/12/09	50.6	39.90	13	40.53	39.65	37.6	5,331	0.71%
2021/12/08	78.1	40.87	57.1	40.75	41.60	21	5,041	0.42%
2021/12/07	12	38.84	25	39.08	38.75	-13	4,536	-0.29%
2021/12/06	29.1	38.79	11	38.90	38.40	18.1	4,408	0.41%
2021/12/03	12	38.35	4.2	38.22	38.65	7.8	4,258	0.18%
2021/12/02	6	38.62	1	38.05	37.70	5	4,195	0.12%
2021/12/01	9	37.98	3	38.00	38.20	6	4,204	0.14%
2021/11/29	3.5	36.69	28	36.79	36.80	-24.5	4,188	-0.58%
2021/11/26	7	37.64	33.8	37.83	37.35	-26.8	4,199	-0.64%
2021/11/25	19.3	38.98	3.1	38.39	38.35	16.2	4,177	0.39%
2021/11/24	22.1	38.28	14	38.25	38.50	8.1	4,211	0.19%
2021/11/23	2.6	37.84	4	37.90	37.50	-1.4	4,181	-0.03%
2021/11/22	3.1	37.80	7	37.82	38.00	-4	4,188	-0.09%
2021/11/19	8.4	37.32	6.9	37.06	37.20	1.5	4,210	0.03%
2021/11/18	3.4	38.62	14.3	38.67	37.85	-10.9	4,200	-0.26%
2021/11/17	5.5	37.75	7	37.97	37.75	-1.5	4,074	-0.04%
2021/11/16	18.8	37.98	1	37.45	37.60	17.8	4,151	0.43%
2021/11/15	6.1	37.97	8.8	38.06	38.40	-2.7	4,129	-0.07%
2021/11/12	1	37.05	5	37.13	37.40	-4	4,175	-0.10%
2021/11/11	17.4	37.72	1.3	37.64	37.30	16.1	4,281	0.38%
2021/11/10	21.1	37.81	32	38.01	37.85	-10.9	4,364	-0.25%
2021/11/09	2	37.60	1	37.05	37.25	1	4,589	0.02%
2021/11/05	1.4	37.88	1.9	36.90	37.10	-0.5	4,832	-0.01%
2021/11/04	10.4	37.27	16.5	37.74	38.00	-6.1	4,843	-0.13%
2021/11/03	12.2	36.68	3	36.87	36.85	9.2	4,895	0.19%
2021/11/02	18.6	36.31	17.2	36.49	35.60	1.4	4,847	0.03%
2021/11/01	4	35.36	6.7	35.34	35.40	-2.6	4,760	-0.06%
2021/10/29	1	35.00	4.4	35.02	35.35	-3.4	4,908	-0.07%
2021/10/28	7.1	35.35	5.3	35.32	34.60	1.8	5,044	0.03%
2021/10/27	13.6	33.47	6	34.03	34.75	7.6	5,276	0.14%
2021/10/26	3.2	32.74	1	32.70	32.75	2.2	5,404	0.04%
2021/10/25	0	0.00	2	32.70	33.00	-2	5,514	-0.04%
2021/10/22	3.2	32.33	1	32.30	32.25	2.2	5,605	0.04%
2021/10/21	1	33.11	2.9	33.10	32.85	-1.9	5,703	-0.03%
2021/10/20	4.2	33.92	11	33.64	33.55	-6.7	5,783	-0.12%
2021/10/12	6	30.43	4	30.18	31.50	2	5,919	0.03%
2021/10/08	3	30.87	8	31.28	30.80	-5	6,082	-0.08%
2021/10/07	1	31.35	2.5	31.38	31.30	-1.5	7,076	-0.02%
2021/10/06	3.4	31.88	0	0.00	31.10	3.4	7,813	0.04%
2021/10/05	1	31.90	10.8	31.46	31.90	-9.8	7,953	-0.12%
2021/10/04	0	0.00	10	32.14	31.80	-10	8,042	-0.12%
2021/10/01	1	32.75	8	32.44	32.40	-7	8,144	-0.09%
2021/09/30	4	33.10	10.1	33.42	33.25	-6.1	8,173	-0.07%
2021/09/29	1	33.20	6.1	32.96	33.20	-5.1	8,202	-0.06%
2021/09/28	0	0.00	44	32.02	32.50	-44	8,354	-0.53%
2021/09/27	6	33.09	2	32.58	32.60	4	8,505	0.05%
2021/09/24	52	33.58	23	33.39	33.15	29	9,105	0.32%
2021/09/23	1	31.95	4.2	31.99	32.35	-3.2	9,144	-0.03%
2021/09/22	4	30.85	5	30.90	31.05	-1	9,534	-0.01%
2021/09/17	2	31.15	1	31.25	31.40	1	9,643	0.01%
2021/09/16	7	30.92	9	30.89	30.90	-2	9,729	-0.02%
2021/09/15	6	31.01	0	0.00	31.05	6	9,973	0.06%
2021/09/14	1	31.60	0	0.00	31.35	1	10,226	0.01%
2021/09/13	2	31.90	0	0.00	31.70	2	10,307	0.02%
2021/09/10	7	31.80	2	31.93	31.90	5	10,396	0.05%
2021/09/09	5	31.50	5	31.44	31.55	0	10,474	0.00%
2021/09/08	5	30.88	12	31.39	30.85	-7	10,699	-0.07%
2021/09/07	2	31.40	3	32.00	31.55	-1	10,766	-0.01%
2021/09/06	5	32.30	1	32.85	31.90	4	10,908	0.04%
2021/09/03	0	0.00	4	33.26	33.15	-4	10,936	-0.04%
2021/09/02	14	33.84	12	33.46	33.10	2	11,091	0.02%
2021/09/01	2	33.65	10	33.57	33.65	-8	11,238	-0.07%
2021/08/31	0	0.00	23	33.27	33.50	-23	11,246	-0.20%
2021/08/30	15	33.41	10	33.41	33.35	5	11,271	0.04%
2021/08/27	17	33.08	0	0.00	32.90	17	11,229	0.15%
2021/08/26	0	0.00	7	33.11	33.25	-7	11,234	-0.06%
2021/08/25	6	33.23	3	33.42	33.10	3	11,338	0.03%
2021/08/24	20	32.76	5	32.77	32.50	15	11,467	0.13%
2021/08/23	37	33.18	2	32.90	32.70	35	11,562	0.30%
2021/08/20	2	31.37	4	31.88	31.50	-2	11,539	-0.02%
2021/08/19	15	31.77	2	32.00	31.40	13	11,588	0.11%
2021/08/18	8	31.61	4	31.63	32.80	4	11,624	0.03%
2021/08/17	9	32.48	77	32.37	31.30	-68	11,842	-0.57%
2021/08/16	5	32.82	11	33.41	32.75	-6	11,849	-0.05%
2021/08/13	4	34.46	3	34.80	33.95	1	11,822	0.01%
2021/08/12	8	35.18	22	35.32	35.20	-14	11,806	-0.12%
2021/08/11	25	35.84	11	35.83	35.05	14	12,117	0.12%
2021/08/10	24	36.35	26	36.72	36.55	-2	12,109	-0.02%
2021/08/09	9	36.69	23	36.23	35.95	-14	12,111	-0.12%
2021/08/06	28	37.33	30	37.45	37.20	-2	12,112	-0.02%
2021/08/05	13	37.16	29	36.93	37.30	-16	11,922	-0.13%
2021/08/04	11	37.00	25	36.71	36.40	-14	11,955	-0.12%
2021/08/03	11	36.56	5	36.44	36.85	6	12,084	0.05%
2021/08/02	6	36.25	3	36.20	36.40	3	12,072	0.02%
2021/07/30	1	36.00	13	35.63	35.45	-12	11,974	-0.10%
2021/07/29	0	0.00	12	35.32	35.65	-12	12,025	-0.10%
2021/07/28	3	34.38	2	34.25	35.45	1	12,152	0.01%
2021/07/27	6	36.63	1	36.40	35.65	5	12,288	0.04%
2021/07/26	50	36.93	37	36.97	36.75	13	12,343	0.11%
2021/07/23	22	35.68	47	35.39	35.55	-25	12,578	-0.20%
2021/07/22	34	34.68	6	34.33	34.40	28	12,838	0.22%
2021/07/21	9	33.54	6	33.68	33.30	3	12,832	0.02%
2021/07/20	4	34.10	9	34.27	34.00	-5	12,912	-0.04%
2021/07/19	2	34.85	2	34.85	34.90	0	12,937	0.00%
2021/07/16	8	35.69	10	35.48	35.35	-2	13,121	-0.02%
2021/07/15	14	34.95	7	35.00	35.20	7	13,165	0.05%
2021/07/14	124.1	37.66	71	36.84	35.55	53.1	13,131	0.40%	大買/
2021/07/13	83	37.47	50	38.67	39.35	33	12,255	0.27%
2021/07/12	7	35.80	18	35.74	35.80	-11	11,596	-0.09%
2021/07/09	19	35.29	7	35.24	34.90	12	11,514	0.10%
2021/07/08	1	35.70	4	35.53	35.45	-3	11,576	-0.03%
2021/07/07	5	35.05	11	34.99	34.65	-6	11,594	-0.05%
2021/07/06	3	35.40	1	35.15	35.05	2	11,704	0.02%
2021/07/05	18	36.00	53.1	35.84	35.80	-35.1	11,852	-0.30%
2021/07/02	6	35.34	12	35.32	34.95	-6	11,797	-0.05%
2021/07/01	38	36.03	21	35.78	34.80	17	11,781	0.14%
2021/06/30	48	34.04	48	34.13	34.75	0	11,284	0.00%
2021/06/29	107	35.13	25	34.58	34.50	82	11,136	0.74%	大買/
2021/06/28	3	33.55	1	33.90	34.40	2	10,778	0.02%
2021/06/25	4	33.40	1	34.20	33.40	3	10,796	0.03%
2021/06/24	8	33.98	6	34.01	33.95	2	10,849	0.02%
2021/06/23	1	33.65	15.1	33.76	34.10	-14.1	10,711	-0.13%
2021/06/22	23.1	32.79	12	32.87	32.65	11.1	10,780	0.10%
2021/06/21	2	32.13	9	32.32	32.30	-7	11,991	-0.06%
2021/06/18	22	33.35	3	33.15	33.20	19	12,188	0.16%
2021/06/17	13	33.73	33.4	33.15	33.65	-20.4	12,287	-0.17%
2021/06/16	29	32.72	5	32.85	32.80	24	12,266	0.20%
2021/06/15	2	32.50	17	32.57	33.35	-15	12,663	-0.12%
2021/06/11	28.1	32.05	33	32.36	31.95	-4.9	12,703	-0.04%
2021/06/10	16	32.62	6.1	32.60	32.50	9.9	12,714	0.08%
2021/06/09	45.3	32.66	14	32.67	32.25	31.3	12,670	0.25%
2021/06/08	4	31.85	4	32.11	31.85	0	12,606	0.00%
2021/06/07	2	31.40	1	31.50	31.50	1	12,654	0.01%
2021/06/03	0	0.00	36	31.93	32.05	-36	12,866	-0.28%
2021/06/02	19	31.84	2	31.60	31.70	17	12,999	0.13%
2021/06/01	38	33.13	13.1	32.93	32.65	24.9	13,120	0.19%
2021/05/31	0	0.00	6	32.14	32.20	-6	13,123	-0.05%
2021/05/28	0	0.00	2	31.75	31.50	-2	13,203	-0.02%
2021/05/27	0.1	31.00	0	0.00	30.90	0.1	13,926	0.00%
2021/05/26	3	31.10	2	30.93	31.20	1	14,731	0.01%
2021/05/25	29	31.48	20	31.54	31.50	9	14,771	0.06%
2021/05/24	8	29.91	4	29.94	29.95	4	14,668	0.03%
2021/05/21	20	29.00	0	0.00	29.25	20	15,180	0.13%
2021/05/20	5	29.37	3	28.80	28.75	2	15,279	0.01%
2021/05/19	15	29.87	6	29.79	29.85	9	15,364	0.06%
2021/05/18	0	0.00	5	27.26	28.35	-5	15,190	-0.03%
2021/05/17	5	26.48	20.1	26.49	25.80	-15.1	15,148	-0.10%
2021/05/14	7.3	28.80	27	28.54	28.45	-19.7	15,049	-0.13%
2021/05/13	0	0.00	2	28.40	28.35	-2	14,977	-0.01%
2021/05/12	13	28.73	3	29.40	28.40	10	15,139	0.07%
2021/05/11	14	30.18	2.1	31.07	30.10	11.9	14,962	0.08%
2021/05/10	2	32.75	7	32.70	32.70	-5	14,811	-0.03%
2021/05/07	7	33.40	3.3	33.08	33.40	3.7	14,822	0.03%
2021/05/06	6	32.45	9	32.96	31.95	-3	14,811	-0.02%
2021/05/05	40	33.61	1.2	34.07	32.90	38.8	14,775	0.26%
2021/05/04	3.2	33.70	50	34.31	32.80	-46.8	14,681	-0.32%
2021/05/03	3	35.14	6	34.71	35.30	-3	14,512	-0.02%
2021/04/29	136	36.23	15	36.33	35.40	121	14,359	0.84%	大買/鉅額交易
2021/04/28	7	36.46	9	35.09	36.70	-2	13,913	-0.01%
2021/04/27	1	34.00	1	34.00	33.75	0	13,619	0.00%
2021/04/26	10	34.66	22	34.72	34.50	-12	13,771	-0.09%
2021/04/23	3	33.75	2	33.55	34.50	1	13,707	0.01%
2021/04/22	0	0.00	6	34.76	33.50	-6	13,883	-0.04%
2021/04/21	0	0.00	7	34.93	35.10	-7	13,962	-0.05%
2021/04/20	17	34.34	25	34.24	34.25	-8	13,870	-0.06%
2021/04/19	2	33.45	10.1	33.77	34.05	-8.1	13,816	-0.06%
2021/04/16	24.1	32.88	7	33.17	33.35	17.1	13,858	0.12%
2021/04/15	1	32.60	5	32.58	32.60	-4	13,906	-0.03%
2021/04/14	14	32.42	9	31.81	32.15	5	13,938	0.04%
2021/04/13	5.1	32.96	3	33.35	32.80	2.1	13,967	0.02%
2021/04/12	11.1	34.16	16	33.61	33.45	-5	13,970	-0.04%
2021/04/09	11	34.01	16	34.23	34.10	-5	13,870	-0.04%
2021/04/08	2	33.38	21	33.26	33.55	-19	13,661	-0.14%
2021/04/07	11	32.88	7	32.79	32.85	4	13,537	0.03%
2021/04/06	6	32.17	1	31.90	32.25	5	13,476	0.04%
2021/04/01	20	31.80	9	31.72	31.75	11	13,464	0.08%
2021/03/31	22.1	32.06	10.2	31.71	31.70	11.9	13,526	0.09%
2021/03/30	61	31.98	4	31.90	32.00	57	13,573	0.42%
2021/03/29	4	31.44	2	31.45	31.30	2	13,504	0.01%
2021/03/26	4.1	31.65	8	31.68	31.70	-3.9	13,511	-0.03%
2021/03/25	18.1	31.75	7	31.65	31.40	11.1	13,605	0.08%
2021/03/24	92	32.64	57	33.11	32.70	35	13,600	0.26%
2021/03/23	6	30.14	11	30.38	31.00	-5	12,386	-0.04%
2021/03/22	9.1	30.19	9	30.19	30.25	0.1	12,194	0.00%
2021/03/19	15	30.27	20	29.93	30.50	-5	12,191	-0.04%
2021/03/18	45	30.20	41	30.17	30.00	4	12,147	0.03%
2021/03/17	11	29.28	20	29.48	29.10	-9	11,943	-0.08%
2021/03/16	5.1	29.00	3	28.90	28.80	2.1	12,073	0.02%
2021/03/15	1	29.05	4	28.80	29.00	-3	12,463	-0.02%
2021/03/12	7.1	28.68	3	28.85	28.60	4.1	12,568	0.03%
2021/03/11	0	0.00	3	28.58	28.75	-3	13,343	-0.02%
2021/03/10	3	28.58	6	28.68	28.35	-3	13,647	-0.02%
2021/03/09	0	0.00	1	27.55	28.00	-1	13,935	-0.01%
2021/03/08	3	28.02	36	28.30	27.95	-33	13,984	-0.24%
2021/03/05	5.1	29.02	22	28.66	28.45	-17	14,005	-0.12%
2021/03/04	1	28.75	4	28.93	28.80	-3	14,031	-0.02%
2021/03/03	12.1	28.89	3	28.45	28.40	9.1	14,210	0.06%
2021/03/02	21	29.07	54	29.46	28.70	-33	14,358	-0.23%
2021/02/26	63	28.30	102	28.29	28.10	-39	13,726	-0.28%	大賣/
2021/02/25	4	26.86	2	26.95	26.95	2	13,054	0.02%
2021/02/24	90	27.06	34	27.05	26.65	56	13,159	0.43%
2021/02/23	75	27.24	47	27.21	27.40	28	13,079	0.21%
2021/02/22	11	26.48	0	0.00	26.55	11	12,617	0.09%
2021/02/19	18	25.82	35	26.13	26.15	-17	12,705	-0.13%
2021/02/18	5	26.10	16	25.15	26.05	-11	13,038	-0.08%
2021/02/17	0	0.00	47	25.02	24.90	-47	13,491	-0.35%
2021/02/05	2	24.43	0	0.00	24.15	2	13,541	0.01%
2021/02/04	0	0.00	5	24.45	24.35	-5	13,579	-0.04%
2021/02/03	64	24.82	9	24.93	24.85	55	13,631	0.40%
2021/02/02	0	0.00	9	24.31	24.20	-9	13,605	-0.07%
2021/02/01	5	23.50	15	23.58	23.90	-10	13,654	-0.07%
2021/01/29	5	23.98	4	24.15	23.65	1	13,663	0.01%
2021/01/28	7	23.73	1	23.70	24.40	6	13,720	0.04%
2021/01/27	7	24.09	7	23.99	24.00	0	13,791	0.00%
2021/01/26	1	23.80	0	0.00	23.55	1	14,159	0.01%
2021/01/25	7	23.44	5	23.75	23.90	2	14,129	0.01%
2021/01/22	0	0.00	6	24.16	24.10	-6	14,149	-0.04%
2021/01/21	20	24.38	2	24.15	24.15	18	14,222	0.13%
2021/01/20	14	25.24	12	25.13	24.75	2	14,240	0.01%
2021/01/19	29	26.69	21	26.15	25.85	8	14,219	0.06%
2021/01/18	4	25.30	8	25.42	25.60	-4	14,175	-0.03%
2021/01/15	9	26.28	32	26.16	26.35	-23	14,279	-0.16%
2021/01/14	11	26.40	13	26.75	27.20	-2	14,786	-0.01%
2021/01/13	1	25.70	16	26.02	25.90	-15	15,460	-0.10%
2021/01/12	5	25.85	1	25.60	25.55	4	15,476	0.03%
2021/01/11	10	26.23	19	26.14	26.25	-9	15,595	-0.06%
2021/01/08	3	25.58	2	25.83	25.60	1	15,511	0.01%
2021/01/07	1	25.60	16.1	25.67	25.55	-15.1	15,580	-0.10%
2021/01/06	20	25.43	5.4	25.25	25.30	14.6	15,616	0.09%
2021/01/05	7	25.91	29	25.82	26.20	-22	15,576	-0.14%
2021/01/04	0	0.00	2	25.60	25.50	-2	15,507	-0.01%
2020/12/31	6	25.28	9	25.41	25.25	-3	15,490	-0.02%
2020/12/30	5	25.37	1	25.65	25.35	4	15,492	0.03%
2020/12/29	15	25.68	0	0.00	25.75	15	15,499	0.10%
2020/12/28	11	25.71	6	25.59	25.75	5	15,443	0.03%
2020/12/25	4	25.10	6.3	25.35	25.10	-2.3	15,368	-0.02%
2020/12/24	14	25.38	0	0.00	25.25	14	15,292	0.09%
2020/12/23	2	24.73	0.1	24.75	24.85	1.9	15,214	0.01%
2020/12/22	8	24.97	12	25.48	24.80	-4	15,269	-0.03%
2020/12/21	8	25.60	1	25.55	25.70	7	15,191	0.05%
2020/12/18	31	26.19	11	26.15	26.50	20	15,033	0.13%
2020/12/17	11	25.44	11	25.54	25.40	0	14,779	0.00%
2020/12/16	86	26.09	80	25.90	25.75	6	14,749	0.04%
2020/12/15	19	25.49	11	25.53	25.40	8	14,713	0.05%
2020/12/14	4	26.26	3	26.32	26.05	1	14,594	0.01%
2020/12/11	12	26.14	39	26.43	26.10	-27	14,537	-0.19%
2020/12/10	10.1	27.02	3	26.72	27.05	7.1	14,332	0.05%
2020/12/09	31	27.16	33	27.07	27.80	-2	14,215	-0.01%
2020/12/08	6.2	26.30	23	26.21	26.15	-16.8	13,847	-0.12%
2020/12/07	105	26.63	77	26.60	26.50	28	13,754	0.20%	大買/
2020/12/04	14	24.99	4	25.10	25.65	10	12,973	0.08%
2020/12/03	15	24.93	14	24.90	24.50	1	12,803	0.01%
2020/12/02	5.1	24.16	0	0.00	24.15	5.1	12,762	0.04%
2020/12/01	0	0.00	9	23.89	24.20	-9	13,696	-0.07%
2020/11/30	24.1	23.86	33	24.02	23.70	-8.9	14,329	-0.06%
2020/11/27	47	24.12	19	24.06	24.10	28	14,307	0.20%
2020/11/26	12	23.93	20	23.74	24.00	-8	14,206	-0.06%
2020/11/25	9.2	23.28	3	23.18	23.10	6.2	13,931	0.04%
2020/11/24	6	23.71	3	23.60	23.25	3	13,896	0.02%
2020/11/23	32	23.54	15	23.47	23.55	17	13,828	0.12%
2020/11/20	21	23.32	0	0.00	23.25	21	13,763	0.15%
2020/11/19	7	23.20	0	0.00	23.15	7	13,842	0.05%
2020/11/18	37	23.05	45	23.20	23.10	-8	14,019	-0.06%
2020/11/17	54.2	23.58	35	23.62	23.45	19.2	14,150	0.14%
2020/11/16	49	23.44	48	23.50	23.95	1	14,077	0.01%
2020/11/13	1	22.60	1	22.45	22.80	0	13,799	0.00%
2020/11/12	2	22.38	0	0.00	22.40	2	14,186	0.01%
2020/11/11	0	0.00	6	22.63	22.65	-6	14,869	-0.04%
2020/11/10	9	22.67	1	23.00	22.25	8	15,658	0.05%
2020/11/06	7	22.29	2	22.28	22.05	5	16,698	0.03%
2020/11/05	5	22.40	0	0.00	22.20	5	16,657	0.03%
2020/11/04	0	0.00	4	22.30	22.30	-4	16,608	-0.02%
2020/11/03	17	22.86	13	22.65	22.10	4	16,534	0.02%
2020/10/30	2	22.40	1	22.35	21.65	1	16,540	0.01%
2020/10/28	3	22.85	17	22.25	22.15	-14	16,304	-0.09%
2020/10/27	5	23.20	61	22.96	22.85	-56	16,142	-0.35%
2020/10/26	9	22.96	7	23.05	22.90	2	15,990	0.01%
2020/10/23	24	23.76	70	23.55	23.55	-46	15,775	-0.29%
2020/10/22	39	23.95	28	23.79	23.75	11	15,613	0.07%
2020/10/21	174	23.39	37	24.00	24.45	137	14,920	0.92%	大買/鉅額交易
2020/10/20	0	0.00	17	22.17	22.25	-17	14,004	-0.12%
2020/10/19	24	22.39	21	22.29	21.90	3	13,998	0.02%
2020/10/16	9	21.75	3	21.95	21.60	6	13,910	0.04%
2020/10/15	6	22.22	4	22.43	21.90	2	13,897	0.01%
2020/10/14	7	21.94	7	21.96	21.80	0	13,729	0.00%
2020/10/13	5	21.40	4	21.66	21.30	1	13,649	0.01%
2020/10/12	0	0.00	18	21.30	21.25	-18	13,585	-0.13%
2020/10/08	15	21.50	16	21.26	21.25	-1	13,593	-0.01%
2020/10/07	1	21.00	0	0.00	21.10	1	13,600	0.01%
2020/10/06	40	20.94	15	20.99	20.95	25	13,778	0.18%
2020/10/05	14	20.47	15	20.48	20.60	-1	13,761	-0.01%
2020/09/30	6	19.75	15	20.30	20.30	-9	13,768	-0.07%
2020/09/29	17	20.09	3	19.80	19.75	14	13,818	0.10%
2020/09/28	12	19.31	1	19.70	19.75	11	13,934	0.08%
2020/09/25	1	18.95	6	19.68	18.95	-5	14,248	-0.04%
2020/09/24	9	19.69	2	19.75	19.65	7	14,786	0.05%
2020/09/23	3	20.10	0	0.00	20.15	3	14,746	0.02%
2020/09/22	0	0.00	10	20.30	20.20	-10	14,708	-0.07%
2020/09/21	2	20.75	1	20.80	20.70	1	14,647	0.01%
2020/09/18	25	21.22	20.4	21.17	21.15	4.6	14,606	0.03%
2020/09/17	10	21.15	32	20.99	21.15	-22	14,567	-0.15%
2020/09/16	5	21.25	57	21.30	20.70	-52	14,510	-0.36%
2020/09/15	65	21.24	18	21.23	21.15	47	14,397	0.33%
2020/09/14	27	21.07	41	21.18	21.10	-14	14,325	-0.10%
2020/09/11	9	20.15	4	20.24	20.15	5	14,108	0.04%
2020/09/10	33	20.97	41	20.92	20.90	-8	14,005	-0.06%
2020/09/09	3	20.35	8	20.13	20.60	-5	13,882	-0.04%
2020/09/08	6	21.18	10	20.89	20.60	-4	13,778	-0.03%
2020/09/07	23	22.93	51	22.31	21.15	-28	13,579	-0.21%
2020/09/04	98	22.77	63	22.74	22.50	35	13,177	0.27%
2020/09/03	83	21.93	67.5	21.81	22.55	15.5	12,118	0.13%
2020/09/02	33	20.63	20	20.53	20.50	13	11,319	0.11%
2020/09/01	31	20.39	4	20.73	20.85	27	11,092	0.24%
2020/08/31	1	20.00	2	20.15	20.00	-1	10,852	-0.01%
2020/08/28	0.5	20.00	8	20.24	20.10	-7.5	10,805	-0.07%
2020/08/27	2	19.90	11	19.92	19.80	-9	10,709	-0.08%
2020/08/26	10	20.60	28	20.44	20.25	-18	10,649	-0.17%
2020/08/25	27	20.47	53.4	20.37	20.25	-26.4	10,562	-0.25%
2020/08/24	100	20.95	86	20.76	20.55	14	10,492	0.13%
2020/08/21	60.5	20.72	45	20.61	21.00	15.5	10,543	0.15%
2020/08/20	27	20.61	22	20.06	19.35	5	10,259	0.05%
2020/08/19	27	21.09	87	21.30	21.45	-60	9,813	-0.61%
2020/08/18	29	21.83	11	21.75	21.70	18	9,455	0.19%
2020/08/17	84	21.68	36	21.74	21.70	48	8,947	0.54%
2020/08/14	82	19.85	122	20.61	20.55	-40	8,193	-0.49%	大賣/
2020/08/13	69	19.09	61.8	19.42	19.60	7.2	7,372	0.10%
2020/08/12	10	17.84	17.4	17.88	17.85	-7.4	6,571	-0.11%
2020/08/10	0	0.00	1.3	16.90	16.55	-1.3	5,991	-0.02%
2020/08/06	25	17.22	26	17.21	17.15	-1	5,891	-0.02%
2020/08/05	26	16.95	5	16.64	17.00	21	5,686	0.37%
2020/08/04	0	0.00	5	16.04	16.00	-5	5,469	-0.09%
2020/08/03	0	0.00	3	16.00	15.90	-3	5,459	-0.05%
2020/07/30	0	0.00	2	15.30	15.65	-2	5,394	-0.04%
2020/07/28	16	15.38	4	15.48	15.10	12	5,383	0.22%
2020/07/27	4	15.80	0	0.00	15.70	4	5,373	0.07%
2020/07/24	4	15.75	7	15.71	15.55	-3	5,273	-0.06%
2020/07/22	0	0.00	13	16.14	16.45	-13	5,113	-0.25%
2020/07/21	0	0.00	1	16.15	16.15	-1	4,957	-0.02%
2020/07/20	0	0.00	2	15.70	16.00	-2	4,878	-0.04%
2020/07/17	6	16.22	0	0.00	15.90	6	4,837	0.12%
2020/07/16	4	16.05	17	16.06	16.30	-13	4,788	-0.27%
2020/07/15	2	15.80	8	15.93	15.70	-6	4,691	-0.13%
2020/07/14	4	16.23	25	16.24	16.25	-21	4,620	-0.45%
2020/07/13	38	15.92	17	16.42	16.50	21	4,581	0.46%
2020/07/10	10	15.70	2	16.00	15.55	8	4,387	0.18%
2020/07/09	2	16.15	1	16.20	15.80	1	4,346	0.02%
2020/07/08	3	16.05	6	16.05	16.05	-3	4,320	-0.07%
2020/07/07	4	15.68	3	15.95	15.75	1	4,218	0.02%
2020/07/06	31	16.18	9	16.15	16.25	22	4,102	0.54%
2020/07/03	22	15.54	69	16.08	16.10	-47	3,749	-1.25%
2020/07/01	4	14.20	20	14.15	14.20	-16	3,063	-0.52%
2020/06/29	20	14.04	0	0.00	13.95	20	3,068	0.65%
2020/06/24	13	14.20	0	0.00	14.25	13	3,058	0.43%
2020/06/23	0	0.00	2	14.20	14.05	-2	3,093	-0.06%
2020/06/22	0	0.00	5.8	14.23	14.15	-5.8	3,183	-0.18%
2020/06/19	5	14.40	0	0.00	14.25	5	3,219	0.16%
2020/06/15	0	0.00	25	14.05	13.75	-25	3,278	-0.76%
2020/06/12	25	13.70	1	13.90	14.05	24	3,282	0.73%
2020/06/10	0	0.00	15	14.60	14.65	-15	3,294	-0.46%
2020/06/09	11	14.93	0	0.00	14.75	11	3,343	0.33%
2020/06/08	0	0.00	10	14.80	14.80	-10	3,357	-0.30%
2020/06/04	0	0.00	30	14.72	14.75	-30	3,345	-0.90%
2020/06/03	0	0.00	20	15.08	14.85	-20	3,328	-0.60%
2020/06/02	1	14.50	1	15.05	15.10	0	3,309	0.00%
2020/06/01	0	0.00	1	15.15	15.05	-1	3,234	-0.03%
2020/05/29	50	15.05	1	15.15	15.15	49	3,239	1.51%
2020/05/28	30	14.85	3	14.87	14.60	27	3,215	0.84%
2020/05/27	0	0.00	15	13.77	14.50	-15	2,900	-0.52%
2020/05/26	1	13.55	1	13.55	13.45	0	2,822	0.00%
2020/05/22	2	13.45	0	0.00	13.35	2	2,827	0.07%
2020/05/21	0	0.00	1	13.70	13.70	-1	2,828	-0.04%
2020/05/20	6	13.75	7	13.69	13.60	-1	2,823	-0.04%
2020/05/19	1	13.35	0	0.00	13.40	1	2,759	0.04%
2020/05/18	2	13.15	16	13.10	13.10	-14	2,743	-0.51%
2020/05/15	20	13.40	0	0.00	13.35	20	2,729	0.73%
2020/05/14	45	13.72	37	13.54	13.40	8	2,718	0.29%
2020/05/13	1	13.90	0	0.00	14.00	1	2,666	0.04%
2020/05/12	1	14.50	2	14.30	14.15	-1	2,725	-0.04%
2020/05/11	2	14.65	0	0.00	14.50	2	2,716	0.07%
2020/05/07	0	0.00	1	14.05	14.05	-1	2,609	-0.04%
2020/05/05	0	0.00	2	13.85	13.85	-2	2,675	-0.07%
2020/05/04	3	13.93	0	0.00	13.90	3	2,703	0.11%
2020/04/30	0	0.00	2	14.23	14.25	-2	2,705	-0.07%
2020/04/29	1	14.05	18	13.95	14.00	-17	2,688	-0.63%
2020/04/28	40	13.90	2.1	14.02	13.85	37.9	2,685	1.41%
2020/04/24	1	13.85	2	13.90	13.80	-1	2,692	-0.04%
2020/04/21	0	0.00	10	13.75	13.40	-10	2,683	-0.37%
2020/04/16	10	14.05	10	14.15	14.10	0	2,636	0.00%
2020/04/14	55	13.55	55	13.65	13.60	0	2,641	0.00%
2020/04/13	5	13.65	0	0.00	13.40	5	2,646	0.19%
2020/04/07	0	0.00	1	12.35	12.40	-1	2,654	-0.04%
2020/04/06	0	0.00	2	11.85	12.15	-2	2,656	-0.08%
2020/04/01	0	0.00	25	11.90	12.00	-25	2,660	-0.94%
2020/03/30	0	0.00	4	11.80	11.90	-4	2,755	-0.15%
2020/03/27	26	12.01	2	12.03	12.00	24	2,758	0.87%
2020/03/26	37	12.01	24	12.17	12.25	13	2,701	0.48%
2020/03/25	0	0.00	1	11.60	11.65	-1	2,607	-0.04%
2020/03/19	0	0.00	11	10.15	10.10	-11	2,578	-0.43%
2020/03/18	2	11.40	1	11.45	11.20	1	2,579	0.04%
2020/03/17	5	11.55	6	11.23	11.30	-1	2,596	-0.04%
2020/03/16	1	12.20	1	12.50	11.85	0	2,576	0.00%
2020/03/12	1	13.00	0	0.00	13.00	1	2,460	0.04%
2020/03/11	1	14.45	0	0.00	14.15	1	2,411	0.04%
2020/03/09	2	14.75	0	0.00	14.50	2	2,370	0.08%
2020/03/06	0	0.00	2	15.40	15.15	-2	2,358	-0.08%
2020/03/05	1	15.75	1	15.50	15.50	0	2,348	0.00%
2020/03/04	0	0.00	10	15.55	15.55	-10	2,319	-0.43%
2020/03/03	10	15.35	11	15.54	15.45	-1	2,240	-0.04%
2020/03/02	1	14.45	2	14.23	14.65	-1	2,205	-0.05%
2020/02/27	1	13.95	0	0.00	14.10	1	2,181	0.05%
2020/02/24	1	14.90	0	0.00	14.75	1	2,180	0.05%
2020/02/18	1	15.15	0	0.00	15.15	1	2,244	0.04%
2020/02/13	13	15.49	1	15.55	15.30	12	2,315	0.52%
2020/02/10	19	14.62	10	14.65	14.60	9	2,319	0.39%
2020/02/06	0	0.00	10	14.60	14.95	-10	2,303	-0.43%
2020/02/05	10	14.70	0	0.00	14.65	10	2,258	0.44%
2020/02/04	1	14.30	0	0.00	14.30	1	2,227	0.04%
2020/01/30	2	14.93	1	14.90	14.85	1	2,290	0.04%
2020/01/16	1	16.30	0	0.00	16.35	1	2,281	0.04%
2020/01/09	4	16.61	4	16.66	16.45	0	2,379	0.00%
2020/01/07	2	16.55	0	0.00	16.45	2	2,449	0.08%
2020/01/03	0	0.00	1	17.05	17.10	-1	2,475	-0.04%
2020/01/02	0	0.00	4	17.20	17.15	-4	2,457	-0.16%
2019/12/31	0	0.00	2	17.45	17.15	-2	2,437	-0.08%
2019/12/30	1	17.35	5	17.23	17.35	-4	2,399	-0.17%
2019/12/26	3	17.40	7	17.30	17.15	-4	2,370	-0.17%
2019/12/25	25	17.25	1	17.30	17.30	24	2,331	1.03%
2019/12/20	3	17.08	1	17.05	17.10	2	2,328	0.09%
2019/12/19	0	0.00	1	17.25	17.05	-1	2,402	-0.04%
2019/12/16	1	17.05	0	0.00	16.95	1	2,545	0.04%
2019/12/13	1	17.10	2	16.98	16.85	-1	2,549	-0.04%
2019/12/12	1	16.75	1	17.00	16.85	0	2,490	0.00%
2019/12/11	3	16.68	0	0.00	16.65	3	2,517	0.12%
2019/12/10	0	0.00	1	16.55	16.55	-1	2,543	-0.04%
2019/12/06	1	16.65	0	0.00	16.65	1	2,582	0.04%
2019/12/02	1	16.75	0	0.00	16.50	1	2,813	0.04%
2019/11/27	5	17.20	0	0.00	17.25	5	3,005	0.17%
2019/11/26	0	0.00	1	17.00	17.05	-1	3,048	-0.03%
2019/11/25	1	16.60	0	0.00	16.75	1	3,047	0.03%
2019/11/21	1	16.85	3	16.95	16.90	-2	3,126	-0.06%
2019/11/20	2	17.15	5	16.95	17.00	-3	3,159	-0.09%
2019/11/19	0	0.00	5	17.05	17.10	-5	3,220	-0.16%
2019/11/18	2	17.35	0	0.00	17.20	2	3,263	0.06%
2019/11/15	0	0.00	5	17.09	17.15	-5	3,523	-0.14%
2019/11/14	7	16.83	0	0.00	16.75	7	3,623	0.19%
2019/11/13	4	16.75	18	16.77	16.65	-14	3,641	-0.38%
2019/11/12	0	0.00	2	16.50	16.65	-2	3,623	-0.06%
2019/11/11	9	16.68	9	16.61	16.50	0	3,648	0.00%
2019/11/07	0	0.00	3	16.80	16.85	-3	3,675	-0.08%
2019/11/06	0	0.00	1	17.00	17.00	-1	3,689	-0.03%
2019/10/31	15	17.06	12	17.19	17.20	3	3,888	0.08%
2019/10/30	5	17.40	4	17.25	17.25	1	3,966	0.03%
2019/10/29	41	17.41	41	17.15	17.10	0	4,101	0.00%
2019/10/28	0	0.00	1	17.35	17.35	-1	4,491	-0.02%
2019/10/25	50	17.40	51	17.25	17.25	-1	4,847	-0.02%
2019/10/23	1	17.50	10	17.70	17.45	-9	5,050	-0.18%
2019/10/22	0	0.00	1	17.60	17.55	-1	5,024	-0.02%
2019/10/18	0	0.00	5	17.61	17.45	-5	5,098	-0.10%
2019/10/17	2	17.60	50	17.65	17.60	-48	5,101	-0.94%
2019/10/16	51	17.75	0	0.00	17.45	51	5,103	1.00%
2019/10/15	53	17.63	49	17.71	17.70	4	5,090	0.08%
2019/10/14	0	0.00	5	17.27	17.45	-5	4,968	-0.10%
2019/10/09	3	16.73	30	16.65	16.65	-27	4,946	-0.55%
2019/10/08	2	16.75	0	0.00	16.75	2	5,050	0.04%
2019/10/07	7	16.85	7	17.00	16.95	0	5,057	0.00%
2019/10/04	41	16.92	41	16.86	16.85	0	5,116	0.00%
2019/10/03	15	17.02	15	16.95	16.95	0	5,132	0.00%
2019/10/02	17	16.98	18	17.06	17.10	-1	5,128	-0.02%
2019/10/01	21	17.03	31	17.05	17.05	-10	5,142	-0.19%
2019/09/27	13	17.08	10	16.85	16.95	3	5,152	0.06%
2019/09/26	0	0.00	2	17.40	17.45	-2	5,165	-0.04%
2019/09/25	10	17.70	0	0.00	17.55	10	5,176	0.19%
2019/09/24	50	17.76	183	17.59	17.45	-133	5,157	-2.58%	大賣/鉅額交易
2019/09/23	141	17.50	13	17.47	17.90	128	5,077	2.52%	大買/鉅額交易
2019/09/20	21	17.26	23	17.22	17.05	-2	4,954	-0.04%
2019/09/19	10	17.15	10	17.30	17.35	0	4,939	0.00%
2019/09/18	10	17.25	11	17.27	17.15	-1	4,919	-0.02%
2019/09/17	11	17.45	13	17.35	17.40	-2	4,944	-0.04%
2019/09/16	12	17.60	17	17.55	17.50	-5	4,938	-0.10%
2019/09/12	0	0.00	4	17.25	17.45	-4	4,896	-0.08%
2019/09/11	0	0.00	1	17.10	17.10	-1	4,939	-0.02%
2019/09/10	1	17.20	20	17.27	17.20	-19	4,935	-0.38%
2019/09/09	20	17.48	20	17.25	17.20	0	4,941	0.00%
2019/09/06	20	17.90	20	17.80	17.75	0	4,924	0.00%
2019/09/05	0	0.00	2	17.95	17.90	-2	4,887	-0.04%
2019/09/04	20	17.75	21	17.68	17.70	-1	4,820	-0.02%
2019/09/03	4	17.70	0	0.00	17.70	4	4,833	0.08%
2019/09/02	0	0.00	1	17.60	17.60	-1	4,796	-0.02%
2019/08/30	29	17.82	1	18.00	17.65	28	4,754	0.59%
2019/08/29	11	17.62	14	17.34	17.70	-3	4,613	-0.07%
2019/08/28	1	17.15	1	17.10	17.15	0	4,503	0.00%
2019/08/27	0	0.00	20	17.25	17.10	-20	4,477	-0.45%
2019/08/26	2	16.93	7	17.00	16.95	-5	4,466	-0.11%
2019/08/23	1	17.40	2	17.55	17.40	-1	4,412	-0.02%
2019/08/22	1	17.60	0	0.00	17.40	1	4,386	0.02%
2019/08/21	3	17.38	0	0.00	17.30	3	4,350	0.07%
2019/08/20	11	17.74	9	17.71	17.10	2	4,303	0.05%
2019/08/19	0	0.00	4	17.25	17.20	-4	4,031	-0.10%
2019/08/15	0	0.00	10	15.90	16.05	-10	3,928	-0.25%
2019/08/14	0	0.00	57	16.09	16.00	-57	3,928	-1.45%
2019/08/13	0	0.00	15	15.95	15.80	-15	3,906	-0.38%
2019/08/12	21	15.90	0	0.00	16.15	21	3,897	0.54%
2019/08/08	0	0.00	1	15.60	15.75	-1	3,939	-0.03%
2019/08/07	6	15.28	0	0.00	15.15	6	3,955	0.15%
2019/08/06	4	15.00	0	0.00	15.45	4	4,096	0.10%
2019/08/05	35	15.84	5	15.65	15.55	30	4,070	0.74%
2019/08/02	15	15.90	0	0.00	15.90	15	4,036	0.37%
2019/08/01	5	17.02	4.6	16.86	16.60	0.4	4,063	0.01%
2019/07/31	4	17.34	97	17.59	17.05	-93	3,958	-2.35%
2019/07/30	62	17.68	7	17.80	18.10	55	3,798	1.45%
2019/07/29	1	17.10	25	16.76	17.60	-24	3,453	-0.69%
2019/07/26	30	15.77	27	16.11	16.00	3	3,119	0.10%
2019/07/24	0	0.00	5	15.65	15.70	-5	2,931	-0.17%
2019/07/23	0	0.00	21	15.65	15.65	-21	2,973	-0.71%
2019/07/18	0	0.00	1	15.35	15.15	-1	3,010	-0.03%
2019/07/17	4	15.30	1	15.45	15.50	3	3,021	0.10%
2019/07/16	0	0.00	4	15.36	15.30	-4	3,312	-0.12%
2019/07/15	2	15.63	8	15.33	15.40	-6	3,411	-0.18%
2019/07/12	9	15.26	0	0.00	15.45	9	3,417	0.26%
2019/07/11	2	15.00	12	15.07	15.00	-10	3,463	-0.29%
2019/07/10	9	15.13	0	0.00	15.15	9	3,509	0.26%
2019/07/04	0	0.00	10	15.00	15.10	-10	3,538	-0.28%
2019/07/03	3	14.85	38	14.91	14.85	-35	3,560	-0.98%
2019/07/01	3	14.80	1	14.90	14.75	2	3,580	0.06%
2019/06/25	1	14.80	0	0.00	14.60	1	3,639	0.03%
2019/06/20	0	0.00	10	14.65	14.70	-10	3,649	-0.27%
2019/06/19	0	0.00	0.3	14.65	14.70	-0.3	3,661	-0.01%
2019/06/18	30	14.55	0	0.00	14.35	30	3,585	0.84%
2019/06/17	0	0.00	4	14.49	14.45	-4	3,565	-0.11%
2019/06/14	0	0.00	30	14.35	14.35	-30	3,572	-0.84%
2019/06/13	1	14.20	1	14.20	14.10	0	3,534	0.00%
2019/06/11	30	14.06	16	14.10	14.20	14	3,482	0.40%
2019/06/06	1	13.70	0	0.00	13.65	1	3,436	0.03%
2019/06/05	2	13.95	1	13.95	13.85	1	3,433	0.03%
2019/05/31	1	14.15	40	14.10	14.10	-39	3,437	-1.13%
2019/05/30	30	13.90	0	0.00	13.80	30	3,418	0.88%
2019/05/28	0	0.00	2	14.10	13.65	-2	3,394	-0.06%
2019/05/27	0	0.00	30	14.17	14.10	-30	3,388	-0.89%
2019/05/23	22	14.35	0	0.00	14.35	22	3,556	0.62%
2019/05/22	104	14.77	20	14.85	14.65	84	3,612	2.33%	大買/
2019/05/21	6	14.35	1	14.55	14.50	5	3,554	0.14%
2019/05/20	12	14.53	1	14.40	14.50	11	3,558	0.31%
2019/05/17	17	14.55	18	14.84	14.50	-1	3,557	-0.03%
2019/05/16	0	0.00	29	15.22	14.85	-29	3,535	-0.82%
2019/05/15	12	15.10	15	15.05	14.90	-3	3,471	-0.09%
2019/05/14	11	14.61	78	14.28	15.00	-67	3,483	-1.92%
2019/05/13	1	14.20	4	14.40	14.15	-3	3,335	-0.09%
2019/05/10	82	14.51	6	14.80	14.50	76	3,307	2.30%
2019/05/09	57	15.02	52	15.04	14.50	5	3,278	0.15%
2019/05/08	6	14.50	0	0.00	15.00	6	3,147	0.19%
2019/05/07	16	14.72	8	14.70	14.70	8	3,119	0.26%
2019/05/06	19	14.68	0	0.00	14.60	19	3,105	0.61%
2019/05/03	0	0.00	6	14.93	15.00	-6	3,006	-0.20%
2019/05/02	5	14.65	15	14.50	14.70	-10	2,953	-0.34%
2019/04/30	18	14.42	0	0.00	14.45	18	2,912	0.62%
2019/04/29	40	14.66	11	14.61	14.60	29	2,888	1.00%
2019/04/26	4	14.28	0	0.00	14.25	4	2,794	0.14%
2019/04/25	9	14.42	0	0.00	14.45	9	2,775	0.32%
2019/04/24	7	14.35	1	14.80	14.40	6	2,802	0.21%
2019/04/23	18	14.93	2	14.85	14.85	16	2,750	0.58%
2019/04/22	15	15.44	42	15.34	15.15	-27	2,729	-0.99%
2019/04/19	7	14.61	0	0.00	14.90	7	2,433	0.29%
2019/04/18	1	14.60	1	14.65	14.15	0	2,321	0.00%
2019/04/17	20	14.85	23	14.65	14.60	-3	2,288	-0.13%
2019/04/16	3	14.23	5	14.20	14.25	-2	2,112	-0.09%
2019/04/15	0	0.00	7	14.00	13.95	-7	2,046	-0.34%
2019/04/12	1	14.00	0	0.00	13.95	1	2,024	0.05%
2019/04/11	6	14.02	1	14.15	14.00	5	1,973	0.25%
2019/04/10	2	14.10	0	0.00	13.90	2	1,922	0.10%
2019/04/09	1	13.90	2	13.98	14.05	-1	1,879	-0.05%
2019/04/08	0	0.00	2	13.80	13.80	-2	1,858	-0.11%
2019/04/03	9	13.72	5	13.60	13.85	4	1,842	0.22%
2019/04/01	0	0.00	2	13.23	13.20	-2	1,719	-0.12%
2019/03/28	6	13.13	3	13.10	13.00	3	1,673	0.18%
2019/03/27	3	13.40	0	0.00	13.30	3	1,654	0.18%
2019/03/26	1	13.70	0	0.00	13.55	1	1,629	0.06%
2019/03/25	3	13.63	0	0.00	13.65	3	1,597	0.19%
2019/03/22	0	0.00	4	14.18	14.00	-4	1,579	-0.25%
2019/03/20	1	13.85	0	0.00	13.90	1	1,533	0.07%
2019/03/13	0	0.00	0.1	13.60	13.60	-0.1	1,559	0.00%
2019/03/12	0	0.00	1	13.70	13.75	-1	1,578	-0.06%
2019/03/11	0	0.00	2	13.70	13.60	-2	1,606	-0.12%
2019/03/08	1	13.30	0	0.00	13.45	1	1,652	0.06%
2019/03/06	0	0.00	2	13.75	13.75	-2	1,683	-0.12%
2019/03/05	5	13.74	0	0.00	13.75	5	1,751	0.29%
2019/02/26	2	14.00	0	0.00	13.85	2	1,756	0.11%
2019/02/25	2	14.15	0	0.00	14.10	2	1,747	0.11%
2019/02/22	20	14.55	4	14.43	14.20	16	1,743	0.92%
2019/02/21	2	14.03	0	0.00	14.40	2	1,627	0.12%
2019/02/20	0	0.00	3	14.05	14.05	-3	1,579	-0.19%
2019/02/18	2	14.05	7	14.06	14.25	-5	1,627	-0.31%
2019/02/15	1	14.05	0	0.00	14.10	1	1,623	0.06%
2019/02/14	1	14.00	0	0.00	13.95	1	1,608	0.06%
2019/02/13	1	14.10	9	13.78	14.10	-8	1,588	-0.50%
2019/02/12	0	0.00	6	13.38	13.50	-6	1,505	-0.40%
2019/02/11	1	13.00	3	13.00	13.10	-2	1,488	-0.13%
2019/01/30	2	13.00	0	0.00	13.00	2	1,516	0.13%
2019/01/29	4	13.15	0	0.00	13.10	4	1,517	0.26%
2019/01/28	0	0.00	1	13.20	13.15	-1	1,532	-0.07%
2019/01/25	0	0.00	10	13.10	13.15	-10	1,620	-0.62%
2019/01/22	0	0.00	2	13.00	13.00	-2	1,701	-0.12%
2019/01/21	1	13.10	0	0.00	13.05	1	1,715	0.06%
2019/01/18	0	0.00	1	13.00	13.05	-1	1,747	-0.06%
2019/01/16	18	13.24	2	13.25	13.20	16	1,758	0.91%
2019/01/11	0	0.00	10	13.00	12.70	-10	1,677	-0.60%
2019/01/09	0	0.00	71	12.70	12.75	-71	1,683	-4.22%
2019/01/07	0	0.00	60	12.54	12.55	-60	1,692	-3.55%
2019/01/04	10	12.20	0	0.00	12.20	10	1,715	0.58%
2018/12/27	1	12.70	0	0.00	12.60	1	1,855	0.05%
2018/12/26	1	12.45	0	0.00	12.40	1	1,844	0.05%
2018/12/25	30	12.40	1	12.40	12.40	29	1,899	1.53%
2018/12/22	0	0.00	29	12.45	12.45	-29	1,912	-1.52%
2018/12/21	19	12.50	0	0.00	12.50	19	1,930	0.98%
2018/12/20	20	12.60	0	0.00	12.35	20	1,940	1.03%
2018/12/19	10	12.85	0	0.00	12.80	10	1,951	0.51%
2018/12/18	31	12.98	0	0.00	12.90	31	1,978	1.57%
2018/12/14	12	13.20	0	0.00	13.20	12	2,102	0.57%
2018/12/13	1	13.30	0	0.00	13.30	1	2,181	0.05%
2018/12/12	7	13.44	1	13.55	13.35	6	2,226	0.27%
2018/12/11	8	13.25	0	0.00	13.30	8	2,401	0.33%
2018/12/10	33	13.30	0	0.00	13.30	33	2,497	1.32%
2018/12/07	1	13.45	6	13.47	13.70	-5	2,492	-0.20%
2018/12/06	1	13.15	0	0.00	13.10	1	2,479	0.04%
2018/12/05	0	0.00	6	13.70	13.75	-6	2,485	-0.24%
2018/12/04	0	0.00	10	13.80	13.70	-10	2,494	-0.40%
2018/12/03	1	13.90	23	13.78	13.85	-22	2,503	-0.88%
2018/11/30	0	0.00	18	13.50	13.45	-18	2,462	-0.73%
2018/11/29	4	13.48	3	13.50	13.35	1	2,479	0.04%
2018/11/28	26	13.60	54	13.55	13.50	-28	2,473	-1.13%
2018/11/27	0	0.00	1	13.15	13.30	-1	2,451	-0.04%
2018/11/26	1	12.90	1	12.90	13.00	0	2,470	0.00%
2018/11/20	4	13.33	2	13.15	13.10	2	2,734	0.07%
2018/11/16	1	12.75	23	12.78	12.70	-22	2,691	-0.82%
2018/11/14	0	0.00	30	12.30	12.25	-30	2,674	-1.12%
2018/11/13	0	0.00	10	12.10	12.15	-10	2,698	-0.37%
2018/11/12	0	0.00	6	12.11	12.15	-6	2,738	-0.22%
2018/11/08	20	12.35	0	0.00	12.20	20	2,802	0.71%
2018/11/07	0	0.00	20	12.30	12.25	-20	2,845	-0.70%
2018/11/05	100	12.06	0	0.00	12.05	100	2,895	3.45%
2018/11/02	0	0.00	20	12.40	12.25	-20	3,002	-0.67%
2018/10/31	20	11.70	0	0.00	11.65	20	2,947	0.68%
2018/10/30	5	11.48	0	0.00	11.40	5	2,927	0.17%
2018/10/29	10	11.20	10	11.40	11.40	0	2,934	0.00%
2018/10/26	0	0.00	20	11.30	11.30	-20	2,959	-0.68%
2018/10/25	20	11.21	5	11.30	11.05	15	2,952	0.51%
2018/10/24	4	11.75	0	0.00	11.75	4	2,954	0.14%
2018/10/22	7	11.65	0	0.00	11.90	7	3,044	0.23%
2018/10/18	7	11.81	0	0.00	11.75	7	3,185	0.22%
2018/10/17	2	11.80	0	0.00	11.75	2	3,220	0.06%
2018/10/16	1	11.85	0	0.00	11.65	1	3,330	0.03%
2018/10/15	0	0.00	41	11.53	11.50	-41	3,340	-1.23%
2018/10/12	10	11.31	0	0.00	11.50	10	3,345	0.30%
2018/10/11	32	11.39	64	11.39	11.30	-32	3,348	-0.96%
2018/10/09	2	12.75	0	0.00	12.55	2	3,334	0.06%
2018/10/08	60	12.60	0	0.00	12.60	60	3,418	1.76%
2018/10/05	1	12.95	70	13.10	12.75	-69	3,485	-1.98%
2018/10/04	2	13.65	101	13.50	13.40	-99	3,479	-2.84%	大賣/
2018/10/03	122	13.61	138	13.75	13.75	-16	3,499	-0.46%	大買/大賣/
2018/10/02	27	13.50	0	0.00	13.45	27	3,489	0.77%
2018/09/28	2	13.45	2	13.40	13.45	0	3,599	0.00%
2018/09/27	2	13.68	11	13.60	13.50	-9	3,695	-0.24%
2018/09/26	6	13.81	0	0.00	13.70	6	4,038	0.15%
2018/09/25	2	13.88	1	14.10	13.85	1	5,006	0.02%
2018/09/21	12	14.10	4	13.99	14.15	8	5,222	0.15%
2018/09/20	23	13.52	0	0.00	13.60	23	5,118	0.45%
2018/09/19	162	13.77	164	14.01	13.70	-2	5,119	-0.04%	大買/大賣/
2018/09/18	158	13.76	1	13.80	13.55	157	5,063	3.10%	大買/鉅額交易
2018/09/17	24	14.06	18	14.14	14.00	6	5,046	0.12%
2018/09/14	32	13.43	237	13.86	14.05	-205	4,885	-4.20%	大賣/鉅額交易
2018/09/13	0	0.00	1	13.05	13.10	-1	4,807	-0.02%
2018/09/12	1	13.05	0	0.00	12.90	1	4,829	0.02%
2018/09/11	18	12.97	2	13.15	13.25	16	4,876	0.33%
2018/09/10	46	13.12	0	0.00	13.00	46	4,902	0.94%
2018/09/07	50	13.93	5	14.05	13.55	45	4,913	0.92%
2018/09/06	23	14.25	0	0.00	14.25	23	4,962	0.46%
2018/09/04	2	14.55	0	0.00	14.60	2	5,117	0.04%
2018/09/03	20	14.55	10	14.90	14.40	10	5,247	0.19%
2018/08/31	13	14.94	4	14.88	14.85	9	5,516	0.16%
2018/08/29	0	0.00	2	14.95	14.90	-2	5,795	-0.03%
2018/08/28	4	14.95	0	0.00	14.80	4	5,863	0.07%
2018/08/27	24	14.74	133	14.82	15.00	-109	5,881	-1.85%	大賣/鉅額交易
2018/08/24	2	14.33	0	0.00	14.35	2	5,810	0.03%
2018/08/23	1	14.50	0	0.00	14.55	1	5,917	0.02%
2018/08/22	2	14.18	3	14.45	14.40	-1	6,025	-0.02%
2018/08/21	2	14.45	2	14.30	14.20	0	6,183	0.00%
2018/08/20	0	0.00	3	14.22	14.45	-3	6,486	-0.05%
2018/08/17	4	14.58	4	14.55	14.50	0	6,652	0.00%
2018/08/16	4	14.24	11	14.47	14.60	-7	7,144	-0.10%
2018/08/15	2	14.45	2	14.45	14.30	0	7,235	0.00%
2018/08/14	26	14.68	24	14.80	15.10	2	7,301	0.03%
2018/08/13	60	15.03	3	15.30	14.80	57	7,387	0.77%
2018/08/10	0	0.00	1	15.90	15.75	-1	7,420	-0.01%
2018/08/09	14	15.66	7	15.75	15.75	7	7,516	0.09%
2018/08/07	9	15.71	1	15.80	15.70	8	7,867	0.10%
2018/08/03	0	0.00	7	15.59	15.45	-7	8,549	-0.08%
2018/08/02	54	15.59	0	0.00	15.45	54	8,616	0.63%
2018/08/01	8	15.80	1	15.90	15.85	7	8,657	0.08%
2018/07/31	43	15.80	0	0.00	15.80	43	8,743	0.49%
2018/07/30	31	15.87	2	15.90	15.90	29	8,946	0.32%
2018/07/27	1	16.45	0	0.00	16.40	1	8,896	0.01%
2018/07/26	0	0.00	3	16.55	16.45	-3	8,851	-0.03%
2018/07/25	2	16.45	52	16.60	16.50	-50	8,828	-0.57%
2018/07/24	1	16.05	1	16.15	16.10	0	8,815	0.00%
2018/07/23	4	16.13	5	16.17	16.30	-1	8,770	-0.01%
2018/07/20	51	15.75	31	16.00	15.95	20	8,648	0.23%
2018/07/18	34	15.86	12	16.06	15.85	22	8,652	0.25%
2018/07/17	16	15.83	9	16.13	16.00	7	8,647	0.08%
2018/07/16	12	16.41	70	16.42	16.00	-58	8,603	-0.67%
2018/07/13	3	16.32	28	16.48	16.35	-25	8,501	-0.29%
2018/07/12	0	0.00	2	16.20	16.30	-2	8,446	-0.02%
2018/07/11	15	15.86	2	15.80	15.85	13	8,438	0.15%
2018/07/10	0	0.00	26	16.40	16.40	-26	8,496	-0.31%
2018/07/06	24	15.86	8	15.96	16.00	16	8,502	0.19%
2018/07/05	83	16.57	0	0.00	16.35	83	8,428	0.98%
2018/07/04	41	17.45	21	17.12	16.90	20	8,378	0.24%
2018/07/03	52	17.05	92	17.52	17.00	-40	8,024	-0.50%
2018/07/02	25	16.73	57	15.77	16.70	-32	7,037	-0.45%
2018/06/29	0	0.00	3	15.25	15.35	-3	6,789	-0.04%
2018/06/28	50	15.08	0	0.00	15.00	50	6,772	0.74%
2018/06/27	0	0.00	91	15.40	15.15	-91	6,796	-1.34%
2018/06/26	43	14.63	1	14.75	15.15	42	6,772	0.62%
2018/06/25	30	15.05	1	15.05	14.95	29	6,743	0.43%
2018/06/22	20	15.26	1	15.25	15.25	19	6,717	0.28%
2018/06/21	0	0.00	41	15.74	15.50	-41	6,700	-0.61%
2018/06/20	55	15.28	9	15.38	15.35	46	6,681	0.69%
2018/06/19	7	16.14	2	16.00	15.90	5	6,620	0.08%
2018/06/15	2	16.73	1	16.65	16.65	1	6,587	0.02%
2018/06/14	16	16.92	11	17.04	16.55	5	6,557	0.08%
2018/06/13	5	17.13	0	0.00	16.90	5	6,484	0.08%
2018/06/12	4	16.78	22.7	16.86	17.20	-18.7	6,396	-0.29%
2018/06/11	45	17.09	9	17.28	16.95	36	6,291	0.57%
2018/06/08	23	16.89	16	16.94	17.00	7	6,170	0.11%
2018/06/07	8	16.67	0	0.00	16.45	8	5,851	0.14%
2018/06/06	6	16.66	159	16.61	16.75	-153	5,703	-2.68%	大賣/鉅額交易
2018/06/05	26	15.87	21	15.90	15.90	5	5,536	0.09%
2018/06/04	2	16.30	30	16.44	16.20	-28	5,428	-0.52%
2018/06/01	98	16.03	71	16.15	16.20	27	5,385	0.50%
2018/05/31	42	16.50	44	17.02	16.40	-2	5,333	-0.04%
2018/05/30	41	16.70	66.5	16.97	16.75	-25.5	5,218	-0.49%
2018/05/29	70	16.84	13	16.72	16.80	57	5,201	1.10%
2018/05/28	50	16.73	46	16.88	17.45	4	4,999	0.08%
2018/05/25	45	16.44	53	16.75	16.65	-8	4,676	-0.17%
2018/05/24	80	16.56	162	16.61	16.85	-82	4,495	-1.82%	大賣/
2018/05/23	6	15.54	10	15.25	15.90	-4	3,979	-0.10%
2018/05/22	2	15.13	2	15.23	15.50	0	3,850	0.00%
2018/05/21	12	15.25	13	15.30	15.40	-1	3,757	-0.03%
2018/05/18	20	14.80	2	14.95	14.65	18	3,614	0.50%
2018/05/17	35	14.85	31	15.86	14.95	4	3,540	0.11%
2018/05/16	54	15.59	9	15.87	15.75	45	3,412	1.32%
2018/05/15	87	15.87	6	16.00	15.90	81	3,291	2.46%
2018/05/14	24	15.42	45	15.56	15.75	-21	2,946	-0.71%
2018/05/11	19	14.73	69	14.37	14.35	-50	2,490	-2.01%
2018/05/10	52	13.99	12	14.07	14.00	40	2,220	1.80%
2018/05/09	1	14.00	2	13.78	13.70	-1	2,130	-0.05%
2018/05/08	1	13.90	2	13.85	13.50	-1	2,053	-0.05%
2018/05/07	0	0.00	10	13.91	13.90	-10	1,947	-0.51%
2018/05/02	3	12.70	20	13.00	12.90	-17	1,751	-0.97%
2018/04/30	20	12.80	0	0.00	12.55	20	1,696	1.18%
2018/04/26	0	0.00	1.3	11.88	11.70	-1.3	1,608	-0.08%
2018/04/23	0	0.00	15	12.72	12.70	-15	1,547	-0.97%
2018/04/19	0	0.00	1	13.00	13.05	-1	1,554	-0.06%
2018/04/18	0	0.00	3	12.95	13.00	-3	1,552	-0.19%
2018/04/17	16	13.28	2	13.20	13.20	14	1,537	0.91%
2018/04/16	27	13.55	23	13.35	13.55	4	1,562	0.26%
2018/04/13	7	13.51	3	13.50	13.35	4	1,479	0.27%
2018/04/10	3	12.95	3	13.15	12.95	0	1,452	0.00%
2018/04/09	10	12.65	0	0.00	12.50	10	1,416	0.71%
2018/03/30	2	13.10	0	0.00	12.80	2	1,453	0.14%
2018/03/29	0	0.00	1	12.70	12.60	-1	1,461	-0.07%
2018/03/26	0	0.00	10	12.50	12.40	-10	1,586	-0.63%
2018/03/23	1	12.45	0	0.00	12.45	1	1,604	0.06%
2018/03/22	1	13.10	0	0.00	12.80	1	1,627	0.06%
2018/03/21	10	13.30	0	0.00	13.05	10	1,758	0.57%
2018/03/19	0	0.00	5	13.05	12.95	-5	1,749	-0.29%
2018/03/16	0	0.00	1	13.10	13.00	-1	1,734	-0.06%
2018/03/14	1	13.20	0	0.00	13.20	1	1,751	0.06%
2018/03/06	0	0.00	4	12.80	12.90	-4	1,734	-0.23%
2018/03/02	41	12.97	4.2	12.95	12.95	36.8	1,760	2.09%
2018/02/23	4	12.40	0	0.00	12.35	4	1,661	0.24%
2018/02/22	1	11.75	2	12.05	12.15	-1	1,701	-0.06%
2018/02/06	3	11.12	0	0.00	11.15	3	1,809	0.17%
2018/01/26	1	13.00	0	0.00	13.10	1	2,191	0.05%
2018/01/22	0	0.00	3	12.90	12.90	-3	2,612	-0.11%
2018/01/16	1	12.75	3	12.75	12.80	-2	3,168	-0.06%
2018/01/10	2	13.05	0	0.00	12.95	2	4,210	0.05%
2018/01/05	5	13.55	0	0.00	13.45	5	4,444	0.11%
2018/01/03	1	13.30	0	0.00	13.30	1	4,445	0.02%