中鋼構 (2013)-富邦-台中券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
53.5
漲跌
▲0.1
漲幅
+0.19%
成交量
65張
產業
上市鋼鐵類股
342人加入追蹤

立即追蹤
本地時間:13:30(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

中鋼構 (2013)籌碼相關－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/11/21	0	53.40	0	0.00	53.40	0	47	0.09%
2024/11/20	0	53.10	0	0.00	53.40	0	46	0.02%
2024/11/14	0	52.80	0.1	53.00	52.50	-0.1	48	-0.17%
2024/11/12	1	52.61	0	0.00	53.00	1	48	2.09%
2024/11/07	0	0.00	1	53.50	53.50	-1	50	-1.98%
2024/10/30	0	0.00	2	53.55	53.60	-2	57	-3.51%
2024/10/29	0	53.40	0	0.00	52.90	0	57	0.03%
2024/10/28	0	53.60	0	0.00	53.50	0	57	0.03%
2024/10/24	2.1	53.70	0	0.00	53.30	2.1	58	3.53%
2024/10/23	1	53.30	0	0.00	53.30	1	61	1.62%
2024/10/21	0	0.00	1.2	54.56	54.00	-1.2	62	-1.87%
2024/10/18	0	0.00	1	53.70	53.60	-1	64	-1.55%
2024/10/16	1	52.50	0	0.00	52.50	1	65	1.53%
2024/10/07	1	53.80	0	0.00	54.50	1	73	1.36%
2024/09/30	1	54.60	1	55.80	54.60	0	79	0.00%
2024/09/27	0	0.00	1	54.90	55.00	-1	85	-1.16%
2024/09/23	1	52.00	3	53.30	53.00	-2	90	-2.20%
2024/09/18	1	52.00	0	0.00	52.40	1	94	1.05%
2024/09/09	0	51.80	0	0.00	51.30	0	111	0.03%
2024/09/05	1	52.20	0	0.00	52.40	1	111	0.89%
2024/09/04	1	53.00	1	54.50	52.00	0	112	0.00%
2024/09/02	0	0.00	0	54.80	54.70	0	111	-0.01%
2024/08/19	1	53.20	0	0.00	53.50	1	128	0.78%
2024/08/16	2	53.95	1	54.50	54.00	1	130	0.77%
2024/08/15	0	0.00	0	53.50	53.40	0	129	0.00%
2024/08/09	0	0.00	1	52.00	52.00	-1	136	-0.74%
2024/08/08	1	50.80	0	0.00	51.50	1	137	0.73%
2024/08/06	0	0.00	0	50.90	50.60	0	139	0.00%
2024/08/01	0	0.00	1	55.40	55.40	-1	138	-0.72%
2024/07/30	1	54.30	0	0.00	54.40	1	141	0.70%
2024/07/26	1	54.80	1	55.80	54.70	0	143	0.00%
2024/07/18	1	55.00	0	0.00	55.10	1	149	0.67%
2024/07/16	0	0.00	1	55.70	55.20	-1	168	-0.59%
2024/07/12	1	55.10	0	0.00	55.30	1	224	0.45%
2024/07/09	2	56.70	0	0.00	56.00	2	230	0.87%
2024/06/28	0	0.00	1	58.80	58.00	-1	374	-0.27%
2024/06/27	1	57.60	0	0.00	57.60	1	377	0.26%
2024/06/26	1	58.20	0	0.00	58.20	1	388	0.26%
2024/06/24	1	58.70	0	0.00	58.40	1	394	0.25%
2024/06/20	0	0.00	1	59.40	58.80	-1	391	-0.26%
2024/06/19	0.2	58.20	0	0.00	58.20	0.2	390	0.05%
2024/06/17	0	0.00	1	58.80	58.60	-1	403	-0.25%
2024/06/12	1	57.60	0	0.00	58.00	1	399	0.25%
2024/06/06	0	0.00	1	58.50	57.70	-1	413	-0.24%
2024/06/05	1	57.50	0	0.00	57.40	1	414	0.24%
2024/05/27	0	0.00	1	57.90	57.80	-1	510	-0.20%
2024/05/23	1	58.30	0	58.60	58.00	1	508	0.20%
2024/05/22	0	0.00	4	59.23	58.80	-4	505	-0.79%
2024/05/16	5	59.20	0	0.00	59.20	5	501	1.00%
2024/05/14	1	59.20	0	0.00	58.90	1	497	0.20%
2024/05/10	1	59.60	0	0.00	60.20	1	493	0.20%
2024/05/08	0	0.00	2	60.40	60.20	-2	489	-0.41%
2024/05/07	1	60.10	0	0.00	60.20	1	488	0.20%
2024/05/06	1	60.60	0	0.00	60.60	1	486	0.21%
2024/05/03	1	61.10	0	0.00	60.90	1	484	0.21%
2024/05/02	0	0.00	0	62.20	61.60	0	481	0.00%
2024/04/30	1	61.60	0	0.00	61.80	1	480	0.21%
2024/04/25	3	62.47	0	0.00	62.30	3	472	0.63%
2024/04/23	4	62.90	6	64.08	63.60	-2	464	-0.43%
2024/04/22	2	62.85	2	64.40	62.10	0	453	0.00%
2024/04/19	3	63.50	12	65.45	63.10	-9	444	-2.02%
2024/04/17	0	0.00	0	60.50	61.70	0	387	0.00%
2024/04/16	4	60.00	1	60.00	59.80	3	382	0.78%
2024/04/15	0	0.00	1	61.40	61.60	-1	378	-0.26%
2024/04/10	7	63.06	0	64.00	62.60	7	367	1.90%
2024/04/09	2	63.40	1	64.10	63.50	1	353	0.28%
2024/04/08	1	62.50	4	63.83	62.50	-3	342	-0.88%
2024/04/03	13	65.82	8	64.76	63.50	5	322	1.55%
2024/04/02	0	0.00	1	62.80	62.30	-1	216	-0.46%
2024/03/29	0	0.00	1	62.70	63.80	-1	225	-0.44%
2024/03/27	1	60.30	0	0.00	59.90	1	205	0.49%
2024/03/22	0	0.00	1	60.80	60.00	-1	202	-0.49%
2024/03/21	0	0.00	1	61.60	61.30	-1	202	-0.49%
2024/03/20	2	60.05	0	0.00	61.40	2	200	1.00%
2024/03/19	0	0.00	1	59.30	59.00	-1	190	-0.53%
2024/03/18	1	59.00	0	59.00	59.10	1	189	0.52%
2024/03/15	0	59.00	0	0.00	58.90	0	188	0.01%
2024/03/14	0	59.50	0	0.00	59.50	0	187	0.00%
2024/03/11	0	58.80	0	0.00	58.30	0	173	0.00%
2024/03/08	0	0.00	1	60.20	59.60	-1	170	-0.59%
2024/03/06	0	0.00	2	61.50	60.80	-2	152	-1.31%
2024/03/05	2	59.20	2	59.35	58.60	0	128	0.00%
2024/03/04	3	57.50	2	57.95	58.00	1	94	1.06%
2024/02/29	0.1	54.50	0	0.00	53.00	0.1	64	0.08%
2024/02/27	0	53.40	0	0.00	52.70	0	64	0.00%
2024/02/20	0	0.00	0	52.90	52.30	0	63	-0.07%
2024/02/16	0	0.00	0	52.60	52.50	0	61	-0.01%
2024/01/24	0	0.00	2	53.10	53.10	-2	60	-3.28%
2024/01/23	0	0.00	1	53.20	53.20	-1	61	-1.64%
2024/01/18	0	52.30	0	0.00	52.50	0	61	0.00%
2024/01/09	0	54.80	1	54.30	54.40	-1	60	-1.65%
2024/01/05	0	0.00	1	54.60	54.50	-1	61	-1.61%
2024/01/04	1	54.60	0	0.00	54.40	1	62	1.61%
2024/01/03	1	54.40	0	0.00	54.30	1	62	1.59%
2024/01/02	0	55.30	0	0.00	55.00	0	62	0.00%
2023/12/26	0	0.00	1	55.90	55.60	-1	57	-1.74%
2023/12/18	0	0.00	2	54.80	54.30	-2	41	-4.78%
2023/12/15	2	54.00	2	55.00	54.50	0	39	0.00%
2023/12/08	0	53.40	0	0.00	53.00	0	34	0.00%
2023/11/23	0.1	53.44	0	0.00	53.50	0.1	33	0.15%
2023/11/03	0	0.00	0	52.10	51.90	0	44	-0.02%
2023/10/13	0	0.00	1	53.00	53.10	-1	60	-1.66%
2023/09/25	0.1	55.66	0	0.00	55.00	0.1	64	0.15%
2023/09/12	0	0.00	1	55.30	55.10	-1	75	-1.32%
2023/09/08	0	0.00	1	55.30	55.20	-1	76	-1.31%
2023/08/25	0	0.00	2	56.30	56.60	-2	86	-2.33%
2023/08/24	0	0.00	5	55.70	56.00	-5	85	-5.82%
2023/08/22	0	0.00	1	55.30	55.40	-1	86	-1.16%
2023/08/21	0	0.00	1	55.40	55.20	-1	85	-1.16%
2023/08/18	1	55.30	0	0.00	55.20	1	86	1.16%
2023/08/11	1	56.80	0	0.00	56.60	1	88	1.13%
2023/08/10	0	0.00	4	57.18	57.10	-4	88	-4.53%
2023/08/07	0	0.00	2	56.70	57.10	-2	86	-2.32%
2023/08/02	0	0.00	1	55.90	55.60	-1	82	-1.21%
2023/08/01	4	54.80	0	0.00	55.20	4	80	4.95%
2023/07/28	2	55.30	0	0.00	55.70	2	78	2.56%
2023/07/26	0	0.00	1	55.80	55.50	-1	77	-1.29%
2023/07/25	0	55.10	0	0.00	55.20	0	77	0.02%
2023/07/20	1	55.30	0	0.00	55.70	1	77	1.30%
2023/07/19	0	0.00	1	55.40	55.20	-1	76	-1.30%
2023/07/18	1	55.20	0	0.00	55.30	1	77	1.29%
2023/07/17	2	55.70	0	0.00	55.60	2	78	2.55%
2023/07/04	1	56.60	0	0.00	56.60	1	83	1.20%
2023/07/03	0	0.00	1	56.60	56.80	-1	85	-1.17%
2023/06/29	0	0.00	1	56.70	56.70	-1	96	-1.04%
2023/06/27	0	0.00	1	57.80	57.40	-1	108	-0.92%
2023/06/21	1	57.20	0	0.00	58.00	1	115	0.87%
2023/06/20	3	57.87	0	0.00	57.80	3	116	2.58%
2023/06/19	0	0.00	1	58.30	58.10	-1	117	-0.85%
2023/06/16	1	58.00	0	0.00	58.10	1	117	0.85%
2023/06/14	3	57.87	0	0.00	57.90	3	118	2.53%
2023/06/13	0	58.20	0	0.00	57.90	0	120	0.00%
2023/06/12	2	57.75	1	58.20	58.20	1	121	0.83%
2023/06/09	0	0.00	1	58.20	58.50	-1	120	-0.83%
2023/06/08	0	0.00	1	58.20	57.60	-1	118	-0.84%
2023/06/07	0	0.00	1	57.90	58.00	-1	121	-0.82%
2023/06/01	1	57.40	0	0.00	57.50	1	125	0.80%
2023/05/26	4	57.05	0	0.00	57.30	4	137	2.91%
2023/05/17	0	0.00	3	57.83	57.60	-3	157	-1.90%
2023/05/16	0	0.00	1	56.60	56.60	-1	157	-0.64%
2023/05/15	1	55.60	0	0.00	56.10	1	161	0.62%
2023/05/10	0	57.70	0	0.00	57.40	0	215	0.00%
2023/05/05	3	57.33	0	0.00	57.90	3	222	1.35%
2023/04/25	4	57.50	0	0.00	57.30	4	239	1.67%
2023/04/21	1	57.80	1	57.60	57.40	0	242	0.00%
2023/04/20	5	57.88	2	57.95	57.70	3	242	1.24%
2023/04/17	6	58.90	0	0.00	58.80	6	243	2.46%
2023/04/11	0	0.00	2	58.40	58.30	-2	244	-0.82%
2023/04/07	1	57.90	0	0.00	58.00	1	246	0.41%
2023/04/06	0	0.00	0	58.60	58.20	0	246	0.00%
2023/03/31	1	59.00	5	58.92	58.80	-4	246	-1.62%
2023/03/30	2	59.75	0	60.10	59.50	2	249	0.80%
2023/03/29	1	61.20	0	0.00	61.50	1	250	0.40%
2023/03/28	0	61.00	0	0.00	60.80	0	243	0.00%
2023/03/27	2	60.50	2	60.15	60.50	0	240	0.00%
2023/03/24	3	59.60	1	59.30	59.70	2	236	0.85%
2023/03/23	0	0.00	1	59.50	59.30	-1	235	-0.42%
2023/03/22	0	59.78	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.40	0	0.00	58.80	0	268	0.00%
2023/03/17	0	57.70	0	0.00	58.10	0	284	0.00%
2023/03/16	0	58.06	0	57.65	57.10	0	286	0.00%
2023/03/14	0	58.90	6	58.15	58.10	-6	287	-2.09%
2023/03/13	0	59.00	2	58.40	58.60	-2	289	-0.69%
2023/03/10	1	59.10	0	0.00	58.80	1	288	0.35%
2023/03/09	1	59.50	0	0.00	59.60	1	288	0.35%
2023/03/08	0	60.30	0	60.20	59.90	0	288	0.00%
2023/03/07	0	0.00	1	60.00	59.90	-1	289	-0.35%
2023/03/06	0	60.00	0	0.00	59.70	0	289	0.00%
2023/03/03	2	59.65	0	0.00	59.50	2	290	0.69%
2023/03/02	0	60.50	0	0.00	60.00	0	289	0.00%
2023/03/01	0	60.37	0	0.00	60.00	0	287	0.01%
2023/02/24	0	59.66	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.50	0	0.00	59.10	0	282	0.00%
2023/02/22	0	0.00	2	60.45	58.60	-2	282	-0.71%
2023/02/20	1	57.80	0.5	58.10	58.00	0.5	277	0.18%
2023/02/10	0	0.00	1	57.80	57.50	-1	279	-0.36%
2023/02/09	4	54.43	2	55.85	57.20	2	276	0.72%
2023/02/07	1	60.40	0	0.00	60.30	1	228	0.44%
2023/02/06	1	60.50	1	60.80	60.60	0	227	0.00%
2023/02/02	0	0.00	1	60.50	60.20	-1	224	-0.45%
2023/02/01	0	0.00	2	60.50	60.50	-2	222	-0.90%
2022/12/29	5	58.60	1	59.10	59.20	4	285	1.40%
2022/12/28	1	58.90	0	0.00	59.00	1	286	0.35%
2022/12/23	1	59.40	1	59.80	59.30	0	288	0.00%
2022/12/22	3	60.37	5	60.00	59.80	-2	288	-0.69%
2022/12/21	1	60.10	1	60.00	59.40	0	285	0.00%
2022/12/20	0	0.00	1	59.60	58.50	-1	278	-0.36%
2022/12/15	1	58.20	1	58.50	58.20	0	285	0.00%
2022/12/14	1	58.20	0	0.00	58.40	1	288	0.35%
2022/12/13	0	0.00	4	59.05	59.20	-4	284	-1.41%
2022/12/12	3	58.03	2	59.85	58.00	1	295	0.34%
2022/12/09	2	58.10	1	59.30	58.70	1	287	0.35%
2022/12/08	0	0.00	1	58.30	58.30	-1	279	-0.36%
2022/12/07	0	0.00	2	57.90	57.10	-2	276	-0.72%
2022/12/06	1	57.70	0	0.00	57.40	1	276	0.36%
2022/12/05	0	0.00	3	58.20	58.00	-3	273	-1.09%
2022/12/02	3	57.30	0	0.00	57.40	3	272	1.10%
2022/11/28	0	0.00	1	56.90	57.10	-1	271	-0.37%
2022/11/25	0	0.00	1	57.00	56.80	-1	273	-0.37%
2022/11/24	1	56.50	0	0.00	56.60	1	271	0.37%
2022/11/23	1	56.60	0	0.00	56.60	1	271	0.37%
2022/11/21	0	0.00	1	57.20	57.00	-1	278	-0.36%
2022/11/17	0	0.00	2	56.40	56.50	-2	280	-0.71%
2022/11/16	2	56.20	0	0.00	55.80	2	278	0.72%
2022/11/07	0	0.00	1	54.50	54.80	-1	297	-0.34%
2022/11/04	1	53.00	0	0.00	53.70	1	297	0.34%
2022/10/20	8	54.68	0	0.00	54.60	8	506	1.58%
2022/10/18	2	54.70	15	55.77	56.20	-13	468	-2.77%
2022/10/11	1	52.00	1	52.30	52.20	0	458	0.00%
2022/10/07	3	53.00	0	0.00	53.00	3	458	0.65%
2022/09/26	0	0.00	2	54.05	52.50	-2	468	-0.43%
2022/09/21	3	57.30	0	0.00	56.70	3	472	0.63%
2022/09/19	0	0.00	7	60.79	57.90	-7	470	-1.49%
2022/09/13	0	0.00	1	57.30	57.10	-1	459	-0.22%
2022/09/07	1	56.10	0	0.00	55.80	1	493	0.20%
2022/09/01	0	0.00	1	56.80	56.90	-1	528	-0.19%
2022/08/31	0	0.00	1	57.60	57.70	-1	529	-0.19%
2022/08/30	1	57.00	0	0.00	57.30	1	531	0.19%
2022/08/29	1	56.90	0	0.00	56.90	1	534	0.19%
2022/08/26	2	58.80	0	0.00	58.50	2	534	0.37%
2022/08/25	1	58.80	0	0.00	58.90	1	537	0.19%
2022/08/24	0	0.00	1	59.80	58.80	-1	549	-0.18%
2022/08/23	0	0.00	1	58.60	58.80	-1	566	-0.18%
2022/08/15	0	0.00	1	59.80	59.30	-1	976	-0.10%
2022/08/12	3	59.20	2	60.10	58.70	1	1,107	0.09%
2022/08/10	1	58.40	0	0.00	58.40	1	1,164	0.09%
2022/08/08	2	58.70	0	0.00	58.70	2	1,168	0.17%
2022/08/03	11	60.86	11.1	59.58	59.50	-0.1	1,156	-0.01%
2022/08/02	0	0.00	11	58.62	59.90	-11	1,124	-0.98%
2022/08/01	5	56.34	10.6	57.11	57.60	-5.6	1,068	-0.52%
2022/07/22	0.1	52.00	0	0.00	52.00	0.1	1,573	0.00%
2022/07/21	0.2	52.05	0	0.00	52.20	0.2	1,720	0.01%
2022/07/18	0	0.00	1	53.50	53.50	-1	1,760	-0.06%
2022/07/01	5	54.20	1	53.90	53.30	4	1,880	0.21%
2022/06/24	1	54.80	5	55.14	54.80	-4	1,881	-0.21%
2022/06/21	1	54.00	1	55.20	55.10	0	1,924	0.00%
2022/06/20	1	54.80	1	54.40	54.00	0	1,924	0.00%
2022/06/13	8	58.00	0	0.00	57.80	8	1,926	0.42%
2022/06/09	1	59.30	0	0.00	59.50	1	1,941	0.05%
2022/06/08	1	59.40	0	0.00	59.50	1	1,946	0.05%
2022/06/06	0	0.00	1	61.00	60.70	-1	1,959	-0.05%
2022/06/01	2	61.60	0	0.00	61.40	2	1,989	0.10%
2022/05/30	0	0.00	2	62.10	61.90	-2	1,974	-0.10%
2022/05/27	3	62.37	3	62.30	61.10	0	1,909	0.00%
2022/05/26	5	61.16	3.5	61.59	61.50	1.5	1,890	0.08%
2022/05/25	0	0.00	5.1	60.00	61.00	-5.1	1,815	-0.28%
2022/05/24	11	59.18	21	60.71	59.00	-10	1,788	-0.56%
2022/05/23	6	57.02	3	58.27	59.00	3	1,709	0.18%
2022/05/20	11.5	57.97	18.3	58.22	57.80	-6.8	1,719	-0.39%
2022/05/19	0	0.00	12	54.01	55.00	-12	1,685	-0.71%
2022/05/18	1	51.30	0	0.00	51.80	1	1,626	0.06%
2022/05/17	0	0.00	1	51.20	50.90	-1	1,632	-0.06%
2022/05/16	2	51.25	0	0.00	50.80	2	1,641	0.12%
2022/05/12	1	50.00	0	0.00	49.65	1	1,653	0.06%
2022/05/10	1	52.80	0	0.00	53.80	1	1,664	0.06%
2022/05/09	1	55.00	0	0.00	53.50	1	1,673	0.06%
2022/05/06	1	56.10	0	0.00	56.40	1	1,674	0.06%
2022/05/05	1	57.10	1	58.00	57.20	0	1,685	0.00%
2022/05/04	2	57.10	1	57.30	57.00	1	1,691	0.06%
2022/05/03	8	60.61	10	59.34	58.10	-2	1,699	-0.12%
2022/04/29	1	59.00	1	58.70	58.70	0	1,632	0.00%
2022/04/28	30	60.99	26	58.50	59.30	4	1,641	0.24%
2022/04/27	80	59.73	78	60.11	61.30	2	1,297	0.15%
2022/04/26	0	0.00	9	55.44	55.80	-9	1,186	-0.76%
2022/04/25	2	53.95	1	53.10	52.80	1	1,213	0.08%
2022/04/21	2	56.20	0.2	57.10	56.50	1.8	1,389	0.13%
2022/04/20	3	57.03	0	0.00	56.70	3	1,537	0.20%
2022/04/19	4	57.40	1.4	58.16	57.40	2.6	1,550	0.17%
2022/04/18	2	58.20	2	59.20	57.30	0	1,607	0.00%
2022/04/15	3	59.63	10	60.08	59.70	-7	1,680	-0.42%
2022/04/14	2	58.30	3	59.13	59.20	-1	1,674	-0.06%
2022/04/13	1	58.10	1	58.40	58.70	0	1,683	0.00%
2022/04/12	3	57.80	4	57.98	57.90	-1	1,701	-0.06%
2022/04/11	1	57.10	1	58.20	57.10	0	1,740	0.00%
2022/04/08	1	57.00	0	0.00	57.20	1	1,817	0.06%
2022/04/07	1	57.00	0	0.00	56.90	1	1,820	0.05%
2022/03/31	6	58.00	6	57.60	57.60	0	1,876	0.00%
2022/03/30	2	57.90	1	58.00	58.00	1	1,934	0.05%
2022/03/29	1	58.20	1	58.20	58.10	0	2,011	0.00%
2022/03/28	1	58.30	0	0.00	58.70	1	2,178	0.05%
2022/03/25	2	59.45	3	59.87	59.50	-1	2,618	-0.04%
2022/03/24	2	61.10	3	60.30	60.20	-1	2,979	-0.03%
2022/03/23	2	59.05	0	0.00	59.30	2	2,995	0.07%
2022/03/22	0	0.00	1	60.00	59.20	-1	2,994	-0.03%
2022/03/21	0	0.00	2	59.60	59.00	-2	2,977	-0.07%
2022/03/18	0	0.00	1	58.60	58.40	-1	2,979	-0.03%
2022/03/17	1	56.80	1	57.80	57.90	0	2,999	0.00%
2022/03/15	2	58.10	0	0.00	57.70	2	3,004	0.07%
2022/03/14	1	57.60	1	58.60	58.50	0	3,020	0.00%
2022/03/11	1	58.00	2	58.15	57.90	-1	3,026	-0.03%
2022/03/10	0	0.00	1	58.60	57.80	-1	3,030	-0.03%
2022/03/09	3	57.13	0	0.00	57.40	3	3,072	0.10%
2022/03/08	2	58.90	2	58.75	56.90	0	3,080	0.00%
2022/03/07	2	57.90	2	57.30	58.10	0	3,077	0.00%
2022/03/04	5	58.94	1	59.10	59.00	4	3,091	0.13%
2022/03/03	3	59.53	1	59.60	59.60	2	3,122	0.06%
2022/03/02	3	59.57	1	60.20	59.60	2	3,230	0.06%
2022/03/01	6	59.80	6	59.40	59.10	0	3,524	0.00%
2022/02/25	3	58.60	1	59.20	58.60	2	3,594	0.06%
2022/02/24	4	58.93	1	59.10	58.30	3	3,607	0.08%
2022/02/23	4	59.98	4	59.50	60.30	0	3,593	0.00%
2022/02/22	1	62.20	2	62.20	59.90	-1	3,598	-0.03%
2022/02/21	7	62.67	3	62.87	62.00	4	3,565	0.11%
2022/02/18	1	60.60	0	0.00	61.40	1	3,475	0.03%
2022/02/16	0	0.00	1	61.20	60.90	-1	3,491	-0.03%
2022/02/14	2	60.50	0	0.00	60.20	2	3,553	0.06%
2022/02/10	2	60.50	1	61.70	61.70	1	3,578	0.03%
2022/02/09	1	61.00	2	61.70	60.90	-1	3,635	-0.03%
2022/02/08	3	59.80	1	60.10	60.40	2	3,632	0.06%
2022/02/07	0	0.00	2	59.80	60.10	-2	3,634	-0.06%
2022/01/26	2	57.95	0	0.00	57.70	2	3,634	0.06%
2022/01/25	0	0.00	1	60.20	58.00	-1	3,644	-0.03%
2022/01/24	1	59.20	0	0.00	58.80	1	3,636	0.03%
2022/01/21	1	61.40	1	62.40	60.50	0	3,619	0.00%
2022/01/20	1	61.00	1	62.30	62.00	0	3,589	0.00%
2022/01/19	1	61.30	0	0.00	60.70	1	3,577	0.03%
2022/01/18	1	62.20	2.1	62.78	62.40	-1.1	3,557	-0.03%
2022/01/17	1	62.10	4	62.45	62.20	-3	3,547	-0.08%
2022/01/14	11	63.12	6.1	62.85	63.30	4.9	3,574	0.14%
2022/01/13	9	61.49	18.1	62.35	63.20	-9.1	3,449	-0.26%
2022/01/12	3	59.47	7	59.99	59.20	-4	3,324	-0.12%
2022/01/11	9	61.52	0	0.00	60.50	9	3,330	0.27%
2022/01/10	6	62.42	8	62.46	63.00	-2	3,298	-0.06%
2022/01/07	0	0.00	2	60.75	60.80	-2	3,252	-0.06%
2022/01/06	0	0.00	2	60.85	60.70	-2	3,277	-0.06%
2022/01/05	1	61.20	2	61.15	61.00	-1	3,309	-0.03%
2022/01/04	4	60.58	7.1	61.42	61.30	-3.1	3,333	-0.09%
2022/01/03	4.1	60.89	13	61.61	61.40	-8.9	3,374	-0.26%
2021/12/30	2	59.25	1	59.40	59.20	1	3,390	0.03%
2021/12/28	1	59.40	1	59.30	59.20	0	3,643	0.00%
2021/12/27	8	59.55	3	59.97	59.50	5	3,854	0.13%
2021/12/24	10	60.48	1	60.60	60.20	9	3,907	0.23%
2021/12/23	10	62.76	9	62.88	62.00	1	3,953	0.03%
2021/12/22	5	62.88	12	63.41	63.80	-7	3,997	-0.18%
2021/12/21	38	61.19	26.1	61.85	63.00	11.9	3,883	0.31%
2021/12/20	59.1	59.91	77.1	60.18	61.40	-18	3,498	-0.51%
2021/12/17	4	56.42	7.2	55.77	55.90	-3.2	3,262	-0.10%
2021/12/16	2	54.00	2	54.25	54.20	0	3,338	0.00%
2021/12/15	1	54.40	0	0.00	54.40	1	3,511	0.03%
2021/12/14	2	54.45	0	0.00	54.30	2	3,888	0.05%
2021/12/13	0	0.00	2.1	56.00	55.80	-2.1	4,090	-0.05%
2021/12/10	2	54.80	2	55.90	54.80	0	4,301	0.00%
2021/12/09	0	0.00	1	54.70	54.60	-1	4,906	-0.02%
2021/12/08	2	55.45	13	55.48	55.00	-11	5,242	-0.21%
2021/12/07	2	54.65	1	55.50	55.10	1	5,258	0.02%
2021/12/06	2	54.90	2	54.70	54.70	0	5,271	0.00%
2021/12/03	3	55.63	3	56.23	55.30	0	5,296	0.00%
2021/12/02	1	54.20	1	55.20	54.30	0	5,308	0.00%
2021/12/01	2	54.50	1	55.20	54.70	1	5,399	0.02%
2021/11/30	1	54.80	2	54.90	54.90	-1	5,425	-0.02%
2021/11/29	3	53.83	0	0.00	54.30	3	5,436	0.06%
2021/11/26	21	57.24	14	56.70	55.90	7	5,461	0.13%
2021/11/25	30	59.11	131.2	59.93	58.90	-101.2	5,407	-1.87%	大賣/鉅額交易
2021/11/24	110	56.04	10.1	54.10	56.60	99.9	5,206	1.92%	大買/
2021/11/23	5	51.86	6	52.22	51.50	-1	5,672	-0.02%
2021/11/22	4	50.85	2	51.65	51.30	2	5,759	0.03%
2021/11/19	3	51.10	0	0.00	50.60	3	5,905	0.05%
2021/11/18	0.1	52.00	6	52.32	51.90	-5.9	6,191	-0.10%
2021/11/16	2	52.35	1	53.50	52.10	1	6,639	0.02%
2021/11/15	1	52.00	2	53.05	53.00	-1	6,955	-0.01%
2021/11/12	1.1	52.51	0	0.00	52.60	1.1	7,126	0.01%
2021/11/11	5	53.14	9	54.09	52.90	-4	7,276	-0.05%
2021/11/10	1	53.00	0	0.00	53.00	1	7,675	0.01%
2021/11/09	4	53.85	0	0.00	53.50	4	7,808	0.05%
2021/11/08	6.1	54.74	10	55.40	54.50	-3.9	7,854	-0.05%
2021/11/05	3	53.10	0	0.00	53.70	3	7,874	0.04%
2021/11/04	2	54.25	1	55.50	54.00	1	7,889	0.01%
2021/11/03	4	53.90	7	54.70	54.60	-3	7,947	-0.04%
2021/11/02	3	54.47	1	53.70	53.50	2	7,935	0.03%
2021/11/01	2	55.60	5	55.34	54.70	-3	7,919	-0.04%
2021/10/29	3	55.13	5	55.00	55.50	-2	7,904	-0.03%
2021/10/28	2	56.60	3	56.53	56.50	-1	7,889	-0.01%
2021/10/26	1.2	56.31	0	0.00	55.40	1.2	7,872	0.01%
2021/10/25	4	55.40	2	56.20	55.60	2	7,863	0.03%
2021/10/22	7.3	56.15	1	55.20	55.20	6.3	7,829	0.08%
2021/10/21	1	58.00	2.3	57.86	59.10	-1.3	7,776	-0.02%
2021/10/20	3	58.03	5	57.60	57.70	-2	7,748	-0.03%
2021/10/19	0	0.00	18	58.59	58.80	-18	7,725	-0.23%
2021/10/18	2	57.20	0	0.00	57.50	2	7,706	0.03%
2021/10/15	0	0.00	4	58.25	58.40	-4	7,697	-0.05%
2021/10/14	9	58.04	4	57.78	57.30	5	7,666	0.07%
2021/10/12	4	59.55	3	59.13	58.60	1	7,587	0.01%
2021/10/08	5	60.38	2	60.40	60.40	3	7,558	0.04%
2021/10/07	15	60.87	14	62.01	62.10	1	7,491	0.01%
2021/10/06	7	62.43	3	61.27	60.10	4	7,421	0.05%
2021/10/05	9	60.32	9	59.60	60.80	0	7,331	0.00%
2021/10/04	59	63.68	68.1	63.40	61.50	-9.1	7,187	-0.13%
2021/10/01	6	60.28	2	62.00	59.20	4	6,984	0.06%
2021/09/30	8	61.98	0	0.00	62.70	8	6,923	0.12%
2021/09/29	5	62.80	4	62.60	62.90	1	6,843	0.01%
2021/09/28	0.1	61.00	1	62.20	60.90	-0.9	6,777	-0.01%
2021/09/27	2	61.60	15	61.49	61.00	-13	6,801	-0.19%
2021/09/24	15	62.47	14	62.59	62.00	1	6,880	0.01%
2021/09/23	20	61.62	16	62.11	60.60	4	7,084	0.06%
2021/09/22	34	60.35	25	60.48	61.80	9	7,374	0.12%
2021/09/17	54.1	62.36	51	63.14	63.20	3.1	7,359	0.04%
2021/09/16	4.3	62.03	7.1	64.20	61.50	-2.8	6,999	-0.04%
2021/09/15	39.1	67.82	34	66.62	66.60	5.1	6,814	0.07%
2021/09/14	122.1	76.03	155	74.81	71.60	-32.9	6,610	-0.50%	大買/大賣/
2021/09/13	308	76.19	245.1	76.27	77.40	63	6,078	1.04%	大買/大賣/
2021/09/09	5	70.76	0	0.00	72.00	5	5,718	0.09%
2021/09/08	6.2	71.01	1	71.40	69.60	5.2	5,698	0.09%
2021/09/07	8.2	71.98	7	72.21	72.20	1.2	5,674	0.02%
2021/09/06	7	78.27	7	76.99	74.80	0	5,623	0.00%
2021/09/03	0	0.00	6	74.67	74.10	-6	5,522	-0.11%
2021/09/02	1	74.60	4	74.83	73.40	-3	5,496	-0.05%
2021/09/01	5	73.00	2	73.60	75.40	3	5,467	0.05%
2021/08/31	1	73.00	14	72.85	72.70	-13	5,413	-0.24%
2021/08/30	9	74.10	1	73.00	74.20	8	5,399	0.15%
2021/08/27	47.1	75.56	100	74.37	73.40	-53	5,394	-0.98%
2021/08/26	5	72.12	8	73.10	73.20	-3	4,850	-0.06%
2021/08/25	12	63.89	27.5	64.59	66.60	-15.5	4,776	-0.32%
2021/08/24	29.5	58.84	23	58.43	60.60	6.5	4,641	0.14%
2021/08/23	22	55.16	19	55.44	55.10	3	4,421	0.07%
2021/08/20	13	52.02	14	52.04	53.70	-1	4,285	-0.02%
2021/08/19	21.7	53.09	32	53.30	52.50	-10.3	4,075	-0.25%
2021/08/18	17.3	49.52	14.6	50.80	51.90	2.7	3,763	0.07%
2021/08/17	64	49.83	18	49.14	48.75	46	3,588	1.28%
2021/08/16	14.2	50.61	22.1	50.76	50.90	-7.9	3,431	-0.23%
2021/08/13	2.4	47.93	10.3	48.47	47.95	-7.8	2,999	-0.26%
2021/08/12	1	47.45	4	47.20	47.60	-3	2,877	-0.10%
2021/08/11	2	47.40	5.5	47.11	46.40	-3.5	2,896	-0.12%
2021/08/10	4	46.23	1	45.65	46.45	3	2,857	0.10%
2021/08/09	12	45.95	5	46.15	46.35	7	2,888	0.24%
2021/08/05	0	0.00	5	44.40	44.50	-5	2,929	-0.17%
2021/08/02	2	43.60	2	43.95	44.10	0	3,285	0.00%
2021/07/30	1	43.85	1	44.15	43.60	0	3,391	0.00%
2021/07/29	3	43.08	1	43.60	43.60	2	3,539	0.06%
2021/07/28	3	43.90	13	43.57	43.05	-10	3,656	-0.27%
2021/07/26	1	44.10	0	0.00	43.90	1	3,927	0.03%
2021/07/23	1	44.00	0	0.00	44.10	1	4,044	0.02%
2021/07/22	0	0.00	6	43.94	43.65	-6	4,094	-0.15%
2021/07/21	5	43.75	0	0.00	43.80	5	4,146	0.12%
2021/07/20	0	0.00	2	44.40	44.45	-2	4,204	-0.05%
2021/07/19	1	45.90	0	0.00	45.30	1	4,298	0.02%
2021/07/16	1	45.05	3	45.00	45.00	-2	4,576	-0.04%
2021/07/15	2	45.15	1	45.20	45.20	1	4,649	0.02%
2021/07/14	1	43.40	32	44.00	43.95	-31	4,836	-0.64%
2021/07/12	1	46.00	1	47.40	45.35	0	5,274	0.00%
2021/07/09	1	45.05	1	45.00	45.00	0	5,297	0.00%
2021/07/08	1	45.20	2.1	45.39	45.45	-1.1	5,528	-0.02%
2021/07/07	0	0.00	7	45.31	45.10	-7	5,582	-0.13%
2021/07/06	0	0.00	1	46.30	46.00	-1	5,665	-0.02%
2021/07/05	8	46.73	9	46.53	46.40	-1	5,898	-0.02%
2021/07/02	2.2	45.97	1	46.10	45.90	1.2	6,108	0.02%
2021/07/01	13	47.55	9.2	47.20	46.85	3.9	6,073	0.06%
2021/06/30	30.1	48.82	25	48.76	48.05	5.1	6,000	0.08%
2021/06/29	63	47.48	21	48.06	47.90	42	5,699	0.74%
2021/06/28	11	44.61	14	44.66	45.45	-3	5,302	-0.06%
2021/06/25	1.2	43.04	2	43.38	42.80	-0.9	5,173	-0.02%
2021/06/24	6	42.87	3	42.85	42.80	3	5,229	0.06%
2021/06/23	4	42.69	6	43.23	42.70	-2	5,236	-0.04%
2021/06/22	17	44.21	19	43.84	42.75	-2	5,260	-0.04%
2021/06/21	1	41.65	2.3	41.91	41.75	-1.3	5,221	-0.02%
2021/06/18	2	42.20	1.8	42.37	42.20	0.2	5,249	0.00%
2021/06/17	1	42.35	1	42.75	42.25	0	5,278	0.00%
2021/06/16	1	42.35	3.9	42.68	42.10	-2.9	5,305	-0.05%
2021/06/15	2	42.50	0	0.00	42.50	2	5,342	0.04%
2021/06/11	4	42.19	0	0.00	42.30	4	5,376	0.07%
2021/06/10	5	41.87	5	42.44	42.50	0	5,415	0.00%
2021/06/09	1	41.70	1	41.80	41.75	0	5,447	0.00%
2021/06/07	3	41.70	5	42.29	42.40	-2	5,574	-0.04%
2021/06/04	4	43.96	9	44.31	43.70	-5	5,616	-0.09%
2021/06/03	16	43.68	10	43.37	43.35	6	5,753	0.10%
2021/06/02	1	43.45	2	43.55	43.70	-1	5,863	-0.02%
2021/06/01	1	43.00	0	0.00	43.45	1	6,185	0.02%
2021/05/31	13	44.05	12	43.35	43.25	1	6,316	0.02%
2021/05/28	13	43.32	16	43.54	43.10	-3	6,624	-0.05%
2021/05/26	0	0.00	1	41.45	41.30	-1	6,844	-0.01%
2021/05/24	2	40.85	1	41.30	40.90	1	6,834	0.01%
2021/05/21	3	40.15	1	40.00	40.75	2	6,848	0.03%
2021/05/20	1	40.00	0.1	41.39	40.05	0.9	6,852	0.01%
2021/05/19	8	41.39	6	41.27	41.35	2	6,830	0.03%
2021/05/18	18	38.75	3	38.93	39.45	15	6,746	0.22%
2021/05/17	2	35.68	0	0.00	35.90	2	6,695	0.03%
2021/05/14	1	39.05	1	39.15	39.35	0	6,636	0.00%
2021/05/13	7	39.90	5	39.64	39.65	2	6,581	0.03%
2021/05/12	1	44.00	6	42.20	41.55	-5	6,510	-0.08%
2021/05/11	9	46.48	6	47.47	45.90	3	6,400	0.05%
2021/05/10	8	47.03	9	48.08	48.20	-1	6,281	-0.02%
2021/05/07	7.3	46.36	2	46.45	46.60	5.3	6,147	0.09%
2021/05/06	3	48.67	6	48.67	48.50	-3	6,038	-0.05%
2021/05/05	8	47.53	7	47.53	47.50	1	5,885	0.02%
2021/05/04	5	46.31	1	45.05	45.00	4	5,763	0.07%
2021/05/03	5	50.12	11	50.61	48.50	-6	5,669	-0.11%
2021/04/29	2.4	47.68	6	48.04	48.55	-3.6	5,488	-0.07%
2021/04/28	2	46.75	5	46.79	46.95	-3	5,382	-0.06%
2021/04/27	5	47.58	0	0.00	47.55	5	5,351	0.09%
2021/04/26	6	48.44	11.6	48.42	48.15	-5.6	5,293	-0.11%
2021/04/23	10.6	47.55	2.1	47.50	47.45	8.5	5,230	0.16%
2021/04/22	18	50.21	32	50.62	49.00	-14	5,142	-0.27%
2021/04/21	5	49.03	5	49.22	49.15	0	4,854	0.00%
2021/04/20	24	49.23	20	49.79	49.50	4	4,781	0.08%
2021/04/19	37	50.43	18	50.39	51.00	19	4,602	0.41%
2021/04/16	39	46.95	46	46.37	46.45	-7	4,316	-0.16%
2021/04/15	0	0.00	0	45.51	45.15	0	4,144	0.00%
2021/04/14	18	46.18	37	45.49	45.10	-19	4,100	-0.46%
2021/04/13	1	45.75	1	45.00	45.25	0	3,883	0.00%
2021/04/12	6	45.39	4	45.24	45.65	2	3,834	0.05%
2021/04/09	23	45.34	15	45.22	44.85	8	3,734	0.21%
2021/04/08	22	45.53	22	45.76	46.90	0	3,482	0.00%
2021/04/07	5	42.40	2	42.40	42.65	3	3,231	0.09%
2021/04/06	0	0.00	6	42.37	42.45	-6	3,234	-0.19%
2021/04/01	2	42.15	2	41.93	41.95	0	3,187	0.00%
2021/03/31	1	41.75	1	41.75	41.90	0	3,156	0.00%
2021/03/29	2.1	41.94	2	41.88	42.00	0.1	3,142	0.00%
2021/03/26	2	41.05	0	0.00	41.25	2	3,183	0.06%
2021/03/25	7	40.94	5	41.30	40.80	2	3,256	0.06%
2021/03/24	1	40.66	0	0.00	40.80	1	3,215	0.03%
2021/03/23	4	41.30	0	0.00	41.20	4	3,180	0.13%
2021/03/22	27	41.65	12	41.44	41.70	15	3,165	0.47%
2021/03/19	0	0.00	2	41.80	41.60	-2	3,206	-0.06%
2021/03/18	0	0.00	4	42.00	41.80	-4	3,316	-0.12%
2021/03/17	0	0.00	1	41.45	41.80	-1	3,299	-0.03%
2021/03/15	4	42.15	1	42.60	42.20	3	3,278	0.09%
2021/03/12	0	0.00	2	42.00	42.00	-2	3,244	-0.06%
2021/03/11	2	42.50	3	42.45	42.70	-1	3,194	-0.03%
2021/03/10	2	41.85	1	42.50	43.00	1	3,122	0.03%
2021/03/09	14	42.81	5	43.06	42.50	9	3,043	0.30%
2021/03/08	6	40.40	5.1	40.72	41.40	0.9	2,815	0.03%
2021/03/05	134	42.30	131	42.17	41.00	3	2,707	0.11%	大買/大賣/
2021/03/04	2	39.10	10	38.82	39.40	-8	2,379	-0.34%
2021/03/03	16	38.80	17	38.55	38.75	-1	2,235	-0.04%
2021/03/02	3	38.00	14	38.00	38.00	-11	1,860	-0.59%
2021/02/26	163	34.55	167	34.54	34.55	-4	1,837	-0.22%	大買/大賣/
2021/02/25	1	31.45	0	0.00	31.45	1	1,621	0.06%
2021/02/24	1	31.55	1	31.25	31.15	0	1,628	0.00%
2021/02/22	0	0.00	6	31.13	31.35	-6	1,593	-0.38%
2021/02/19	4	30.46	2	30.35	30.25	2	1,567	0.13%
2021/02/18	4	29.90	1	30.10	30.10	3	1,563	0.19%
2021/02/04	0	0.00	1	28.65	28.70	-1	1,579	-0.06%
2021/02/02	1	28.60	0	0.00	28.70	1	1,642	0.06%
2021/01/29	0	0.00	7	28.91	28.50	-7	1,675	-0.42%
2021/01/28	5	28.75	2	28.73	28.80	3	1,693	0.18%
2021/01/26	0	0.00	3	28.83	28.75	-3	1,775	-0.17%
2021/01/22	1	28.00	0	0.00	28.45	1	1,785	0.06%
2021/01/21	2	27.95	0	0.00	27.95	2	1,785	0.11%
2021/01/20	2	28.65	1	28.20	28.10	1	1,796	0.06%
2021/01/19	1	29.55	0	0.00	29.40	1	1,775	0.06%
2021/01/18	1	29.10	1	29.10	29.10	0	1,777	0.00%
2021/01/15	7	29.69	0	0.00	29.55	7	1,768	0.40%
2021/01/13	1	30.60	0	0.00	30.75	1	1,747	0.06%
2021/01/12	1	30.90	5	31.02	30.85	-4	1,742	-0.23%
2021/01/11	2	31.58	0	0.00	31.60	2	1,719	0.12%
2021/01/08	1	32.45	3	32.10	32.15	-2	1,713	-0.12%
2021/01/06	2	32.70	1	32.55	32.35	1	1,715	0.06%
2021/01/05	2	33.15	31	33.21	33.00	-29	1,697	-1.71%
2021/01/04	1	32.70	0	0.00	32.75	1	1,687	0.06%
2020/12/30	0	0.00	1	33.05	32.85	-1	1,686	-0.06%
2020/12/29	10	32.90	2	33.00	32.45	8	1,686	0.47%
2020/12/28	3	32.70	1	32.65	32.55	2	1,645	0.12%
2020/12/25	1	32.80	6	33.01	32.85	-5	1,632	-0.31%
2020/12/24	1	32.95	1	33.00	32.85	0	1,633	0.00%
2020/12/23	1	32.60	3	32.70	33.35	-2	1,632	-0.12%
2020/12/22	12	34.40	4	34.24	33.10	8	1,645	0.49%
2020/12/21	6	33.83	22	34.00	34.50	-16	1,568	-1.02%
2020/12/18	6	32.80	13	32.77	32.60	-7	1,468	-0.48%
2020/12/17	2	33.03	0	0.00	33.05	2	1,479	0.14%
2020/12/16	1	33.00	2	32.70	33.05	-1	1,485	-0.07%
2020/12/15	46	33.29	3	33.18	32.80	43	1,486	2.89%
2020/12/14	5	34.10	14	33.58	34.10	-9	1,440	-0.62%
2020/12/11	1	32.10	0	0.00	31.90	1	1,338	0.07%
2020/12/10	1	31.65	1	31.85	31.80	0	1,357	0.00%
2020/12/09	2	31.15	5	31.05	31.15	-3	1,460	-0.21%
2020/12/08	1	30.95	0	0.00	31.00	1	1,856	0.05%
2020/12/07	5	31.30	0	0.00	31.05	5	1,906	0.26%
2020/12/04	0	0.00	1	31.70	31.50	-1	2,009	-0.05%
2020/12/03	2	31.40	1	31.75	31.35	1	2,204	0.05%
2020/12/02	1	31.70	0	0.00	31.65	1	2,352	0.04%
2020/12/01	1	31.75	0	0.00	32.15	1	2,356	0.04%
2020/11/30	3	32.37	2	32.20	32.10	1	2,358	0.04%
2020/11/27	2	31.80	2	32.03	32.10	0	2,333	0.00%
2020/11/26	2	31.95	1	32.20	32.10	1	2,335	0.04%
2020/11/25	295	32.84	297	32.55	31.80	-2	2,354	-0.08%	大買/大賣/
2020/11/20	0	0.00	12	30.78	30.70	-12	2,267	-0.53%
2020/11/18	1	30.85	4	31.00	30.95	-3	2,278	-0.13%
2020/11/17	1	30.60	0	0.00	30.80	1	2,289	0.04%
2020/11/16	4	30.69	0	0.00	30.60	4	2,315	0.17%
2020/11/13	11	30.90	0	0.00	31.00	11	2,331	0.47%
2020/11/11	0	0.00	4	31.76	31.75	-4	2,418	-0.17%
2020/11/10	2	31.13	5	31.13	31.00	-3	2,393	-0.13%
2020/11/09	2	31.03	4	31.00	31.05	-2	2,386	-0.08%
2020/11/06	4	30.60	8	30.74	30.55	-4	2,383	-0.17%
2020/11/05	11	30.63	1	30.85	31.00	10	2,412	0.41%
2020/11/04	5	31.36	4	31.14	31.10	1	2,501	0.04%
2020/11/03	0	0.00	10	30.23	30.25	-10	2,454	-0.41%
2020/11/02	0	0.00	35	29.34	29.50	-35	2,451	-1.43%
2020/10/30	8	29.83	0	0.00	29.50	8	2,464	0.32%
2020/10/28	2	30.30	5	30.30	29.90	-3	2,542	-0.12%
2020/10/27	2	29.30	2	29.50	29.50	0	2,521	0.00%
2020/10/26	0	0.00	3	29.50	29.40	-3	2,524	-0.12%
2020/10/23	8	29.61	0	0.00	29.65	8	2,527	0.32%
2020/10/22	1	29.50	3	29.50	29.50	-2	2,530	-0.08%
2020/10/21	2	29.45	2	29.65	29.65	0	2,534	0.00%
2020/10/20	3	29.70	0	0.00	29.50	3	2,542	0.12%
2020/10/16	2	29.95	7	29.90	29.75	-5	2,577	-0.19%
2020/10/15	0	0.00	1	30.20	30.25	-1	2,579	-0.04%
2020/10/14	0	0.00	10	30.98	30.75	-10	2,583	-0.39%
2020/10/13	0	0.00	3	30.55	30.35	-3	2,620	-0.11%
2020/10/12	4	30.75	5	30.80	30.80	-1	2,623	-0.04%
2020/10/08	0	0.00	6	30.37	30.25	-6	2,659	-0.23%
2020/10/06	0	0.00	2	30.25	30.50	-2	2,650	-0.08%
2020/10/05	1	29.80	0	0.00	29.85	1	2,639	0.04%
2020/09/29	0	0.00	2	29.28	29.40	-2	2,642	-0.08%
2020/09/28	0	0.00	1	29.35	29.25	-1	2,632	-0.04%
2020/09/25	5	29.55	0	0.00	28.55	5	2,620	0.19%
2020/09/24	20	29.45	3	29.80	28.80	17	2,587	0.66%
2020/09/23	1	30.55	4	30.54	30.40	-3	2,554	-0.12%
2020/09/22	14	30.65	58	30.54	30.55	-44	2,541	-1.73%
2020/09/21	4	31.81	22	31.59	31.45	-18	2,513	-0.72%
2020/09/18	33	31.77	3	31.48	31.40	30	2,496	1.20%
2020/09/17	10	31.88	17	31.41	31.25	-7	2,468	-0.28%
2020/09/16	3	31.17	1	31.35	31.30	2	2,436	0.08%
2020/09/15	11	31.80	3	31.70	31.55	8	2,401	0.33%
2020/09/14	35	32.58	43	32.88	32.30	-8	2,372	-0.34%
2020/09/11	152	33.68	79	34.36	32.50	73	2,214	3.30%	大買/
2020/09/10	18	31.53	45	31.56	31.70	-27	1,813	-1.49%
2020/09/09	44	31.62	38	31.71	32.15	6	1,753	0.34%
2020/09/08	51	30.88	41	30.66	30.85	10	1,636	0.61%
2020/09/07	24	31.46	27	31.00	31.60	-3	1,439	-0.21%
2020/09/04	2	28.70	0	0.00	28.75	2	1,291	0.15%
2020/09/03	0	0.00	7	29.04	29.00	-7	1,282	-0.55%
2020/09/02	2	28.50	18	28.50	28.60	-16	1,301	-1.23%
2020/09/01	8	28.44	1	28.70	28.45	7	1,303	0.54%
2020/08/31	16	28.90	12	28.78	28.85	4	1,298	0.31%
2020/08/28	0	0.00	20	28.21	28.20	-20	1,278	-1.56%
2020/08/27	2	28.30	2	28.60	28.20	0	1,271	0.00%
2020/08/26	5	28.45	0	0.00	28.35	5	1,259	0.40%
2020/08/25	2	28.40	0	0.00	28.40	2	1,252	0.16%
2020/08/24	0	0.00	11	28.48	28.45	-11	1,242	-0.89%
2020/08/20	1	28.00	0	0.00	27.80	1	1,237	0.08%
2020/08/19	1	28.75	0	0.00	28.75	1	1,201	0.08%
2020/08/18	5	29.50	1	29.65	29.10	4	1,173	0.34%
2020/08/17	17	28.94	15	29.05	29.30	2	1,091	0.18%
2020/08/11	11	28.40	2	28.53	28.00	9	1,063	0.85%
2020/08/10	3	28.65	25	28.33	29.00	-22	1,022	-2.15%
2020/08/06	12	26.90	1.2	26.96	26.95	10.8	907	1.19%
2020/08/05	1	27.45	0	0.00	27.30	1	893	0.11%
2020/08/04	0	0.00	15	27.10	27.15	-15	877	-1.71%
2020/08/03	0	0.00	13	26.72	26.55	-13	846	-1.54%
2020/07/31	2	25.20	2	25.40	25.10	0	799	0.00%
2020/07/30	12	25.31	0	0.00	25.30	12	841	1.43%
2020/07/28	6	24.82	1	25.20	24.55	5	847	0.59%
2020/07/27	3	25.52	1	25.35	25.20	2	840	0.24%
2020/07/24	1	25.80	0	0.00	25.55	1	835	0.12%
2020/07/23	1	26.40	0	0.00	26.20	1	819	0.12%
2020/07/20	7	26.47	20	26.79	26.45	-13	756	-1.72%
2020/07/17	35	26.96	2	27.00	26.75	33	739	4.46%
2020/07/16	3	26.45	33	26.50	26.70	-30	690	-4.35%
2020/07/15	5	26.74	25	26.43	26.45	-20	674	-2.97%
2020/07/14	5	25.75	0	0.00	25.70	5	620	0.81%
2020/07/09	5	26.00	2	26.05	26.00	3	607	0.49%
2020/07/06	3	25.77	2	25.70	25.70	1	590	0.17%
2020/06/30	0	0.00	1	25.40	25.45	-1	579	-0.17%
2020/06/29	0	0.00	5	25.30	25.40	-5	579	-0.86%
2020/06/23	8	25.66	19	25.55	25.65	-11	574	-1.92%
2020/06/22	11	25.67	0	0.00	25.55	11	573	1.92%
2020/06/19	18	25.91	1	26.00	25.70	17	572	2.97%
2020/06/18	29	25.33	1	25.35	25.30	28	552	5.07%
2020/06/17	0	0.00	10	25.23	25.35	-10	547	-1.83%
2020/06/09	0	0.00	9	25.62	26.00	-9	559	-1.61%
2020/06/03	0	0.00	2	24.70	24.55	-2	497	-0.40%
2020/05/25	0	0.00	5	24.05	24.10	-5	463	-1.08%
2020/05/19	2	24.60	2	25.10	24.40	0	445	0.00%
2020/05/18	2	24.60	0	0.00	24.85	2	433	0.46%
2020/05/15	2	23.95	1	24.00	24.20	1	411	0.24%
2020/05/14	13	23.97	2	24.08	23.75	11	406	2.71%
2020/05/06	13	24.44	0	0.00	24.35	13	357	3.64%
2020/05/05	0	0.00	1	22.80	23.00	-1	306	-0.33%
2020/04/27	1	20.45	0	0.00	20.75	1	294	0.34%
2020/04/20	0	0.00	32	20.95	21.00	-32	293	-10.91%
2020/04/14	0	0.00	5	20.90	21.10	-5	301	-1.66%
2020/04/06	0	0.00	10	19.41	19.50	-10	300	-3.33%
2020/03/30	0	0.00	4	19.16	19.45	-4	299	-1.34%
2020/03/25	0	0.00	7	18.95	19.20	-7	293	-2.38%
2020/03/24	0	0.00	13	18.18	18.30	-13	287	-4.53%
2020/03/23	3	17.40	6	17.30	17.55	-3	287	-1.04%
2020/03/19	2	16.75	0	0.00	16.60	2	279	0.72%
2020/03/17	0	0.00	2	19.00	18.90	-2	263	-0.76%
2020/03/16	0	0.00	4	19.30	19.30	-4	258	-1.55%
2020/03/13	5	19.08	1	19.80	19.25	4	252	1.58%
2020/03/12	10	22.10	4	22.28	21.15	6	227	2.64%
2020/03/11	10	22.85	0	0.00	22.55	10	212	4.70%
2020/03/10	2	22.50	0	0.00	22.85	2	211	0.94%
2020/03/09	4	23.10	0	0.00	22.95	4	203	1.96%
2020/02/03	0	0.00	1	22.95	23.30	-1	251	-0.40%
2020/01/31	0	0.00	1	23.55	23.80	-1	248	-0.40%
2020/01/30	1	23.65	0	0.00	23.20	1	246	0.40%
2020/01/16	1	24.80	0	0.00	24.95	1	237	0.42%
2020/01/15	0	0.00	1	24.90	24.85	-1	237	-0.42%
2020/01/13	0	0.00	14	25.44	25.10	-14	234	-5.96%
2020/01/10	10	24.85	0	0.00	24.85	10	223	4.47%
2020/01/07	0	0.00	1	25.00	24.75	-1	230	-0.43%
2020/01/03	0	0.00	1	25.30	25.15	-1	237	-0.42%
2019/12/30	1	25.30	0	0.00	25.30	1	238	0.42%
2019/11/29	0	0.00	24	24.55	24.45	-24	394	-6.08%
2019/11/20	0	0.00	10	24.55	24.60	-10	401	-2.49%
2019/11/19	0	0.00	1	24.35	24.35	-1	403	-0.25%
2019/11/14	0	0.00	4	24.50	24.50	-4	398	-1.00%
2019/11/12	0	0.00	2	24.85	24.65	-2	396	-0.51%
2019/11/08	0	0.00	1	25.20	25.15	-1	393	-0.25%
2019/11/06	26	25.78	39	25.63	25.25	-13	391	-3.32%
2019/11/05	1	25.00	30	25.03	25.00	-29	360	-8.05%
2019/11/04	0	0.00	5	24.35	24.30	-5	354	-1.41%
2019/10/31	1	24.50	0	0.00	24.50	1	357	0.28%
2019/10/25	1	25.00	0	0.00	25.00	1	365	0.27%
2019/10/23	3	25.05	1.2	25.03	25.05	1.8	367	0.49%
2019/10/22	0	0.00	2	25.30	25.10	-2	370	-0.54%
2019/10/21	0	0.00	10	25.30	25.25	-10	370	-2.70%
2019/10/18	0	0.00	2	25.00	25.00	-2	371	-0.54%
2019/10/16	7	25.13	1	25.15	25.20	6	375	1.60%
2019/10/15	6	25.17	0	0.00	25.00	6	381	1.57%
2019/10/14	8	25.14	0	0.00	25.00	8	390	2.05%
2019/10/09	30	25.21	0	0.00	24.95	30	388	7.72%
2019/10/08	0	0.00	1	25.50	25.50	-1	384	-0.26%
2019/10/03	0	0.00	9	25.86	26.00	-9	379	-2.37%
2019/10/02	17	26.73	74	26.49	26.40	-57	370	-15.40%
2019/10/01	2	25.70	9	25.79	26.00	-7	306	-2.28%
2019/09/20	6	25.21	0	0.00	25.20	6	272	2.20%
2019/09/18	7	25.40	6	25.48	25.40	1	260	0.38%
2019/09/16	0	0.00	1	24.90	24.95	-1	242	-0.41%
2019/09/10	0	0.00	4	24.86	24.70	-4	244	-1.64%
2019/09/06	1	25.00	0	0.00	25.05	1	244	0.41%
2019/09/04	1	24.25	0	0.00	24.20	1	224	0.44%
2019/08/22	0	0.00	1	23.30	23.20	-1	238	-0.42%
2019/08/16	6	23.10	8	23.28	23.30	-2	241	-0.83%
2019/08/15	0	0.00	7	23.10	23.10	-7	241	-2.90%
2019/08/14	0	0.00	7	23.34	23.40	-7	245	-2.86%
2019/08/13	2	23.10	0	0.00	23.05	2	254	0.78%
2019/08/12	14	23.32	4	23.20	23.30	10	255	3.91%
2019/08/08	2	23.45	15	23.67	23.80	-13	251	-5.17%
2019/08/07	5	23.43	0	0.00	23.45	5	252	1.98%
2019/08/05	0	0.00	7	23.66	23.70	-7	257	-2.72%
2019/08/02	2	23.45	2	23.60	23.50	0	258	0.00%
2019/08/01	2	24.00	1	24.00	23.90	1	262	0.38%
2019/07/31	0	0.00	1	24.45	24.35	-1	265	-0.38%
2019/07/30	7	24.59	0	0.00	24.55	7	264	2.64%
2019/07/29	1	24.80	3	24.87	24.75	-2	266	-0.75%
2019/07/26	3	24.72	0	0.00	24.80	3	275	1.09%
2019/07/25	3	24.85	0	0.00	24.85	3	287	1.04%
2019/07/24	1	24.95	1	25.00	24.85	0	288	0.00%
2019/07/23	0	0.00	1	25.15	25.05	-1	290	-0.34%
2019/07/22	0	0.00	3	25.07	25.00	-3	292	-1.03%
2019/07/19	2	24.90	0	0.00	24.85	2	294	0.68%
2019/07/18	4	24.98	3	25.00	24.90	1	297	0.34%
2019/07/17	4	25.15	9	25.22	25.20	-5	299	-1.67%
2019/07/16	5	25.01	0	0.00	25.00	5	292	1.71%
2019/07/15	0	0.00	1	25.30	25.35	-1	290	-0.34%
2019/07/12	2	25.35	1	25.55	25.45	1	305	0.33%
2019/07/09	0	0.00	2	25.55	25.55	-2	316	-0.63%
2019/07/08	20	25.30	0	0.00	25.30	20	320	6.25%
2019/07/04	22	25.35	0	0.00	25.30	22	339	6.49%
2019/07/02	4	25.55	0	0.00	25.50	4	346	1.16%
2019/07/01	2	25.60	0	0.00	25.55	2	348	0.57%
2019/06/28	2	25.65	2	25.85	25.55	0	352	0.00%
2019/06/27	2	25.60	2	25.75	25.75	0	355	0.00%
2019/06/26	2	25.60	4	25.75	25.75	-2	360	-0.56%
2019/06/25	3	25.65	2	25.70	25.70	1	371	0.27%
2019/06/24	5	25.71	9	25.82	25.80	-4	375	-1.07%
2019/06/21	5	25.69	2	25.85	25.75	3	380	0.79%
2019/06/18	4	25.61	10	25.62	25.60	-6	443	-1.35%
2019/06/17	1	25.65	2	25.85	25.80	-1	519	-0.19%
2019/06/14	0	0.00	2	25.85	25.70	-2	540	-0.37%
2019/06/13	2	25.65	1	25.80	25.70	1	542	0.18%
2019/06/12	4	25.73	4	25.83	25.65	0	546	0.00%
2019/06/11	4	25.63	2	25.80	25.75	2	552	0.36%
2019/06/10	2	25.65	0	0.00	25.75	2	552	0.36%
2019/06/06	2	25.70	0	0.00	25.75	2	555	0.36%
2019/06/05	2	26.10	2	26.30	26.00	0	556	0.00%
2019/06/04	0	0.00	2	25.95	25.90	-2	551	-0.36%
2019/06/03	0	0.00	2	25.75	25.90	-2	562	-0.36%
2019/05/31	2	25.88	10	25.80	25.70	-8	567	-1.41%
2019/05/30	2	25.45	4	25.63	25.60	-2	570	-0.35%
2019/05/29	6	25.47	4	25.73	25.40	2	577	0.35%
2019/05/28	2	25.65	2	25.80	25.65	0	581	0.00%
2019/05/27	2	25.60	4	25.73	25.70	-2	588	-0.34%
2019/05/24	2	25.40	6	25.58	25.65	-4	595	-0.67%
2019/05/23	5	25.42	5	25.67	25.50	0	607	0.00%
2019/05/22	1	25.55	0	0.00	25.40	1	634	0.16%
2019/05/21	1	25.50	2	25.70	25.60	-1	665	-0.15%
2019/05/20	3	25.65	5	25.58	25.50	-2	773	-0.26%
2019/05/17	2	24.78	0	0.00	25.00	2	769	0.26%
2019/05/16	1	24.90	1	25.00	24.85	0	778	0.00%
2019/05/14	2	24.45	2	24.85	24.90	0	794	0.00%
2019/05/13	2	25.35	0	0.00	25.10	2	803	0.25%
2019/05/10	1	25.50	0	0.00	25.50	1	815	0.12%
2019/05/09	5	25.93	0	0.00	25.75	5	823	0.61%
2019/05/08	8	26.30	0	0.00	26.30	8	828	0.97%
2019/05/06	6	26.40	6	26.30	26.25	0	845	0.00%
2019/05/03	4	26.75	10	26.91	26.75	-6	905	-0.66%
2019/05/02	6	26.70	11	26.87	26.60	-5	910	-0.55%
2019/04/24	2	26.55	2	26.75	26.45	0	919	0.00%
2019/04/23	12	26.56	4	26.55	26.55	8	920	0.87%
2019/04/22	5	26.70	0	0.00	26.70	5	933	0.54%
2019/04/19	4	26.78	2	27.10	26.70	2	939	0.21%
2019/04/18	4	27.10	6	26.78	27.10	-2	953	-0.21%
2019/04/17	12	26.54	0	0.00	26.55	12	947	1.27%
2019/04/16	2	26.55	0	0.00	26.65	2	945	0.21%
2019/04/15	0	0.00	2	26.75	26.65	-2	947	-0.21%
2019/04/12	7	26.68	2	26.50	26.50	5	969	0.52%
2019/04/11	6	26.82	2	27.10	26.80	4	974	0.41%
2019/04/10	6	26.87	27	26.82	27.00	-21	977	-2.15%
2019/04/09	0	0.00	3	26.77	26.75	-3	985	-0.30%
2019/04/08	0	0.00	2	26.75	26.75	-2	990	-0.20%
2019/04/02	6	26.53	1	26.85	26.50	5	1,016	0.49%
2019/04/01	0	0.00	8	26.66	26.75	-8	1,100	-0.73%
2019/03/29	4	26.40	4	26.63	26.40	0	1,204	0.00%
2019/03/28	7	26.47	0	0.00	26.40	7	1,211	0.58%
2019/03/27	0	0.00	1	26.70	26.70	-1	1,258	-0.08%
2019/03/26	6	26.60	4	26.80	26.60	2	1,257	0.16%
2019/03/25	26	26.59	6	26.62	26.50	20	1,256	1.59%
2019/03/22	10	27.12	2	27.50	26.95	8	1,244	0.64%
2019/03/21	19	27.88	14	27.54	27.40	5	1,233	0.41%
2019/03/20	2	27.35	1	27.75	27.25	1	1,202	0.08%
2019/03/19	5	26.87	4	27.10	27.20	1	1,132	0.09%
2019/03/15	2	26.60	2	26.75	26.75	0	1,132	0.00%
2019/03/14	2	26.70	0	0.00	26.65	2	1,134	0.18%
2019/03/12	2	26.85	2	27.00	26.80	0	1,147	0.00%
2019/03/08	0	0.00	12	26.71	26.80	-12	1,178	-1.02%
2019/03/07	8	26.81	0	0.00	26.60	8	1,223	0.65%
2019/03/06	0	0.00	3	27.15	27.15	-3	1,230	-0.24%
2019/03/05	2	26.85	2	27.05	27.00	0	1,237	0.00%
2019/03/04	5	27.00	2	27.25	26.95	3	1,248	0.24%
2019/02/27	2	26.65	4	26.88	26.90	-2	1,276	-0.16%
2019/02/26	6	26.85	2	27.10	26.75	4	1,277	0.31%
2019/02/25	0	0.00	2	26.85	27.00	-2	1,281	-0.16%
2019/02/22	4	26.60	2	26.70	26.60	2	1,281	0.16%
2019/02/21	13	27.00	0	0.00	26.80	13	1,274	1.02%
2019/02/20	4	27.40	0	0.00	27.40	4	1,250	0.32%
2019/02/19	15	27.40	20	27.03	27.80	-5	1,228	-0.41%
2019/02/18	4	26.18	2	26.35	26.25	2	1,133	0.18%
2019/02/15	7	26.39	5	26.55	26.20	2	1,225	0.16%
2019/02/14	2	26.50	2	26.65	26.60	0	1,222	0.00%
2019/02/13	8	26.71	2	27.10	26.55	6	1,236	0.49%
2019/02/12	4	26.93	7	27.10	27.00	-3	1,236	-0.24%
2019/02/11	4	26.88	2	27.50	26.80	2	1,231	0.16%
2019/01/30	5	26.74	7	26.97	26.50	-2	1,225	-0.16%
2019/01/29	0	0.00	23	26.56	27.00	-23	1,236	-1.86%
2019/01/28	8	26.44	5	26.76	26.35	3	1,241	0.24%
2019/01/25	24	26.87	7	26.99	26.50	17	1,288	1.32%
2019/01/24	33	26.60	33	26.92	26.80	0	1,282	0.00%
2019/01/23	7	25.95	4	26.03	25.90	3	1,230	0.24%
2019/01/22	0	0.00	2	25.75	25.70	-2	1,233	-0.16%
2019/01/21	2	25.55	6	25.55	25.55	-4	1,242	-0.32%
2019/01/18	2	26.30	0	0.00	26.25	2	1,252	0.16%
2019/01/17	4	26.40	0	0.00	26.25	4	1,286	0.31%
2019/01/16	0	0.00	2	26.65	26.60	-2	1,313	-0.15%
2019/01/15	0	0.00	3	26.60	26.60	-3	1,326	-0.23%
2019/01/14	9	26.41	6	26.69	26.30	3	1,344	0.22%
2019/01/11	4	26.30	0	0.00	26.30	4	1,354	0.30%
2019/01/10	12	26.50	15	26.62	26.65	-3	1,388	-0.22%
2019/01/09	6	25.87	6	26.07	25.85	0	1,399	0.00%
2019/01/07	0	0.00	3	25.57	25.55	-3	1,440	-0.21%
2019/01/04	3	25.18	2	25.20	25.25	1	1,486	0.07%
2019/01/03	2	25.70	2	25.95	25.65	0	1,557	0.00%
2019/01/02	2	25.80	0	0.00	25.80	2	1,603	0.12%
2018/12/28	5	26.35	6	26.50	26.35	-1	1,655	-0.06%
2018/12/27	6	26.23	7	26.48	26.20	-1	1,732	-0.06%
2018/12/26	7	26.24	2	26.85	26.00	5	1,791	0.28%
2018/12/25	7	26.55	3	26.70	26.60	4	1,924	0.21%
2018/12/24	6	27.57	3	27.88	27.40	3	1,969	0.15%
2018/12/22	2	28.05	20	27.27	27.70	-18	2,010	-0.90%
2018/12/21	8	26.00	4	26.13	26.05	4	2,102	0.19%
2018/12/20	18	26.36	37	26.34	26.10	-19	2,275	-0.83%
2018/12/19	2	25.15	2	25.30	25.30	0	2,565	0.00%
2018/12/18	0	0.00	6	25.28	25.30	-6	3,072	-0.20%
2018/12/17	0	0.00	2	25.60	25.50	-2	3,307	-0.06%
2018/12/14	2	25.50	6	25.49	25.45	-4	3,425	-0.12%
2018/12/13	12	25.78	3	26.08	25.75	9	3,675	0.24%
2018/12/12	0	0.00	3	25.70	25.70	-3	3,781	-0.08%
2018/12/11	2	25.40	2	25.60	25.40	0	3,964	0.00%
2018/12/10	2	25.40	2	25.58	25.35	0	4,155	0.00%
2018/12/06	3	25.35	11	25.25	25.20	-8	4,835	-0.17%
2018/12/05	8	25.63	0	0.00	25.60	8	4,875	0.16%
2018/12/04	3	26.15	3	26.35	26.10	0	4,991	0.00%
2018/12/03	3	25.95	10	25.92	26.10	-7	5,147	-0.14%
2018/11/30	16	25.48	6	25.53	25.55	10	5,162	0.19%
2018/11/29	5	26.20	7	26.40	26.10	-2	5,170	-0.04%
2018/11/28	2	25.73	4	26.05	26.00	-2	5,154	-0.04%
2018/11/27	4	25.95	0	0.00	25.85	4	5,151	0.08%
2018/11/26	8	26.08	8	26.41	26.45	0	5,143	0.00%
2018/11/23	16	26.92	0	0.00	26.70	16	5,140	0.31%
2018/11/22	9	27.26	3	27.33	27.00	6	5,145	0.12%
2018/11/21	5	27.36	7	27.59	27.20	-2	5,151	-0.04%
2018/11/20	4	27.38	3	27.68	27.40	1	5,197	0.02%
2018/11/19	2	27.55	5	27.55	27.50	-3	5,451	-0.06%
2018/11/16	3	27.63	0	0.00	27.50	3	5,490	0.05%
2018/11/15	8	27.89	0	0.00	27.90	8	5,487	0.15%
2018/11/14	17	28.03	17	28.68	28.00	0	5,475	0.00%
2018/11/13	3	26.90	1	27.10	27.40	2	5,381	0.04%
2018/11/12	0	0.00	2	27.60	27.40	-2	5,380	-0.04%
2018/11/09	0	0.00	6	27.25	27.30	-6	5,368	-0.11%
2018/11/08	2	27.05	2	27.25	27.15	0	5,363	0.00%
2018/11/07	4	26.99	3	27.17	26.90	1	5,373	0.02%
2018/11/06	12	27.05	11	27.45	26.70	1	5,392	0.02%
2018/11/05	8	27.04	8	27.39	26.90	0	5,378	0.00%
2018/11/02	5	27.31	7	27.44	26.90	-2	5,367	-0.04%
2018/11/01	2	25.95	5	26.14	26.10	-3	5,317	-0.06%
2018/10/31	4	25.90	1	25.85	25.95	3	5,308	0.06%
2018/10/30	1	25.20	2	25.58	25.50	-1	5,298	-0.02%
2018/10/29	1	25.00	7	25.09	25.40	-6	5,286	-0.11%
2018/10/26	3	25.30	1	26.10	25.10	2	5,283	0.04%
2018/10/25	12	25.72	12	25.88	25.50	0	5,266	0.00%
2018/10/24	9	26.90	5	27.08	26.85	4	5,241	0.08%
2018/10/23	4	27.85	2	28.35	27.55	2	5,276	0.04%
2018/10/22	5	28.11	3	28.27	28.10	2	5,268	0.04%
2018/10/19	9	27.72	2	27.95	27.90	7	5,261	0.13%
2018/10/18	6	27.92	13	28.20	28.40	-7	5,244	-0.13%
2018/10/17	12	28.35	7	28.99	28.00	5	5,240	0.10%
2018/10/16	1	28.50	0	0.00	28.65	1	5,216	0.02%
2018/10/15	3	28.45	2	28.88	28.90	1	5,209	0.02%
2018/10/12	8	28.29	47	28.58	28.90	-39	5,187	-0.75%
2018/10/11	10	28.55	29	28.32	28.15	-19	5,151	-0.37%
2018/10/08	14	31.24	14	31.20	31.50	0	5,103	0.00%
2018/10/05	15	31.43	6	31.18	30.70	9	5,050	0.18%
2018/10/04	2	32.13	3	32.30	32.45	-1	4,964	-0.02%
2018/10/03	13	33.03	15	33.12	32.00	-2	4,945	-0.04%
2018/10/02	14	33.63	14	33.57	33.15	0	4,826	0.00%
2018/10/01	9	33.82	12	33.98	33.70	-3	4,780	-0.06%
2018/09/28	14	34.73	10	35.19	33.95	4	4,671	0.09%
2018/09/27	20	35.33	14	35.15	35.40	6	4,499	0.13%
2018/09/26	38	35.45	239	35.22	36.10	-201	4,349	-4.62%	大賣/鉅額交易
2018/09/25	164	35.79	100	35.56	34.60	64	4,034	1.59%	大買/
2018/09/21	218	33.67	19	33.77	33.45	199	3,571	5.57%	大買/鉅額交易
2018/09/20	12	32.87	12	32.73	32.75	0	3,398	0.00%
2018/09/19	6	32.78	10	32.77	32.50	-4	3,343	-0.12%
2018/09/18	5	31.46	0	0.00	31.30	5	3,358	0.15%
2018/09/17	6	32.87	19	32.76	32.35	-13	3,306	-0.39%
2018/09/14	14	31.03	27	31.66	31.80	-13	3,240	-0.40%
2018/09/13	26	32.82	52	32.59	32.60	-26	3,161	-0.82%
2018/09/12	47	31.38	30	31.01	31.60	17	3,062	0.56%
2018/09/11	2	28.53	5	28.63	28.75	-3	3,301	-0.09%
2018/09/10	29	28.89	9	28.79	29.00	20	3,417	0.59%
2018/09/07	11	28.75	15	28.50	28.40	-4	3,528	-0.11%
2018/09/06	5	28.07	4	28.25	27.50	1	3,424	0.03%
2018/09/05	7	27.87	7	28.41	28.30	0	3,520	0.00%
2018/09/03	0	0.00	1	27.05	27.05	-1	3,492	-0.03%
2018/08/31	2	27.85	0	0.00	27.85	2	3,500	0.06%
2018/08/30	6	28.54	1	28.60	28.25	5	3,507	0.14%
2018/08/29	3	27.97	4	28.13	28.10	-1	3,505	-0.03%
2018/08/28	0	0.00	1	28.20	28.10	-1	3,518	-0.03%
2018/08/24	54	28.76	39	28.64	28.65	15	3,623	0.41%
2018/08/23	1	27.05	5	28.05	28.15	-4	3,380	-0.12%
2018/08/22	0	0.00	2	25.73	25.60	-2	3,358	-0.06%
2018/08/21	0	0.00	2	25.40	25.25	-2	3,393	-0.06%
2018/08/20	2	25.40	55	25.30	25.25	-53	3,429	-1.55%
2018/08/17	1	25.60	1	26.00	25.60	0	3,445	0.00%
2018/08/16	1	25.10	1	25.60	25.60	0	3,470	0.00%
2018/08/15	1	25.60	1	26.00	25.65	0	3,511	0.00%
2018/08/14	0	0.00	3	26.00	26.20	-3	3,527	-0.09%
2018/08/13	1	25.60	1	26.15	25.60	0	3,538	0.00%
2018/08/10	2	26.80	0	0.00	26.85	2	3,532	0.06%
2018/08/08	3	27.77	0	0.00	27.70	3	3,577	0.08%
2018/08/02	0	0.00	1	28.00	27.75	-1	4,179	-0.02%
2018/08/01	3	28.08	0	0.00	28.05	3	4,348	0.07%
2018/07/31	1	28.05	0	0.00	28.15	1	4,374	0.02%
2018/07/30	19	28.60	2	28.60	28.15	17	4,411	0.39%
2018/07/27	1	27.85	0	0.00	27.90	1	4,403	0.02%
2018/07/26	0	0.00	2	28.00	27.85	-2	4,537	-0.04%
2018/07/25	1	27.95	1	28.10	27.80	0	4,704	0.00%
2018/07/24	2	28.45	2	28.25	28.05	0	4,854	0.00%
2018/07/23	2	27.73	0	0.00	27.60	2	4,997	0.04%
2018/07/20	0	0.00	1	28.65	27.80	-1	5,208	-0.02%
2018/07/18	1	28.85	0	0.00	28.80	1	5,234	0.02%
2018/07/17	2	29.60	3	29.63	29.00	-1	5,258	-0.02%
2018/07/16	17	29.52	3	29.10	29.45	14	5,258	0.27%
2018/07/13	2	28.45	0	0.00	28.35	2	5,234	0.04%
2018/07/11	1	28.85	1	29.40	28.45	0	5,258	0.00%
2018/07/10	0	0.00	2	29.23	28.85	-2	5,246	-0.04%
2018/07/09	1	27.85	1	28.35	28.70	0	5,271	0.00%
2018/07/05	1	28.60	0	0.00	27.85	1	5,507	0.02%
2018/07/03	2	29.25	1	30.20	28.60	1	5,873	0.02%
2018/07/02	3	29.48	2	29.98	29.35	1	6,167	0.02%
2018/06/29	7	30.74	2	30.63	30.15	5	6,152	0.08%
2018/06/28	1	30.00	1	30.10	30.00	0	6,147	0.00%
2018/06/27	7	30.89	7	31.47	30.00	0	6,209	0.00%
2018/06/26	3	29.23	3	29.37	29.40	0	6,028	0.00%
2018/06/25	6	30.52	2	31.23	29.80	4	5,979	0.07%
2018/06/22	20	31.05	5	31.22	30.65	15	5,874	0.26%
2018/06/21	29	33.93	57	33.72	32.55	-28	5,762	-0.49%
2018/06/20	55	32.75	35	31.66	33.50	20	5,433	0.37%
2018/06/19	2	29.90	26	30.87	31.65	-24	4,922	-0.49%
2018/06/15	25	29.21	8	29.39	28.80	17	4,753	0.36%
2018/06/14	11	31.00	7	31.00	31.00	4	4,518	0.09%
2018/06/13	14	26.88	24	27.58	28.20	-10	4,452	-0.22%
2018/06/12	1	25.95	2	25.93	25.65	-1	4,321	-0.02%
2018/06/11	1	25.85	0	0.00	25.70	1	4,305	0.02%
2018/06/08	1	25.80	10	26.10	25.80	-9	4,291	-0.21%
2018/06/07	14	26.09	0	0.00	25.85	14	4,274	0.33%
2018/06/06	5	26.06	9	26.44	26.10	-4	4,259	-0.09%
2018/06/05	6	26.18	1	26.15	26.00	5	4,232	0.12%
2018/06/04	1	27.00	16	27.24	26.60	-15	4,209	-0.36%
2018/06/01	15	26.31	9	26.44	26.65	6	4,125	0.15%
2018/05/31	1	25.00	0	0.00	24.95	1	4,041	0.02%
2018/05/30	2	25.28	15	25.15	25.05	-13	4,042	-0.32%
2018/05/29	2	25.30	5	25.33	25.30	-3	4,028	-0.07%
2018/05/28	4	25.20	1	25.35	24.65	3	4,038	0.07%
2018/05/25	1	25.50	10	25.85	25.45	-9	4,011	-0.22%
2018/05/24	6	25.98	8	26.11	26.05	-2	4,022	-0.05%
2018/05/23	11	26.14	1	26.00	25.70	10	4,007	0.25%
2018/05/22	7	26.87	4	27.36	26.80	3	3,965	0.08%
2018/05/21	10	27.02	5	26.99	26.85	5	3,947	0.13%
2018/05/18	1	27.80	1	27.10	27.10	0	3,931	0.00%
2018/05/17	6	27.61	3	27.88	27.40	3	3,933	0.08%
2018/05/16	7	27.61	2	27.90	27.80	5	4,012	0.12%
2018/05/15	14	28.00	17	28.28	27.70	-3	4,006	-0.07%
2018/05/14	28	27.45	35	27.33	27.30	-7	3,917	-0.18%
2018/05/11	14	28.21	15	28.85	27.95	-1	3,874	-0.03%
2018/05/10	15	28.20	32	29.31	27.55	-17	3,717	-0.46%
2018/05/09	9	26.95	24	27.96	29.15	-15	3,445	-0.44%
2018/05/08	10	27.17	4	27.33	26.50	6	3,292	0.18%
2018/05/07	9	27.41	20	27.60	27.60	-11	3,261	-0.34%
2018/05/04	10	27.84	15	27.95	27.25	-5	3,217	-0.16%
2018/05/03	14	27.89	11	27.75	28.00	3	3,167	0.09%
2018/05/02	41	28.22	8	28.08	27.55	33	3,029	1.09%
2018/04/30	29	31.69	52	32.29	30.60	-23	2,850	-0.81%
2018/04/27	32	31.34	18	31.80	32.00	14	2,698	0.52%
2018/04/26	109	34.25	73	33.25	32.95	36	2,531	1.42%	大買/
2018/04/25	16	35.83	4	35.75	36.60	12	2,333	0.51%
2018/04/24	8	34.31	0	0.00	34.50	8	2,339	0.34%
2018/04/23	4	36.25	0	0.00	36.00	4	2,389	0.17%
2018/04/20	17	35.09	0	0.00	34.80	17	2,378	0.71%
2018/04/19	3	36.32	0	0.00	35.50	3	2,429	0.12%
2018/04/18	9	36.21	2	36.00	36.15	7	2,532	0.28%
2018/04/17	1	36.55	0	0.00	36.65	1	2,553	0.04%
2018/04/16	1	36.90	4	37.16	36.80	-3	2,531	-0.12%
2018/04/13	7	37.07	0	0.00	36.55	7	2,495	0.28%
2018/04/12	8	38.58	17	39.00	38.90	-9	2,450	-0.37%
2018/04/11	23	38.29	16	38.49	39.45	7	2,378	0.29%
2018/04/10	40	37.09	21	39.58	35.90	19	2,177	0.87%
2018/04/09	15	37.51	33	37.70	38.00	-18	1,938	-0.93%
2018/04/03	23	34.50	15	34.55	34.55	8	1,751	0.46%
2018/04/02	0	0.00	4	31.45	31.45	-4	1,424	-0.28%
2018/03/31	0	0.00	1	28.60	28.60	-1	1,397	-0.07%
2018/03/30	19	25.86	7	25.75	26.00	12	1,356	0.88%
2018/03/29	20	23.65	5	21.95	23.65	15	1,229	1.22%
2018/03/28	6	21.53	0	0.00	21.50	6	1,140	0.53%
2018/03/27	0	0.00	10	21.60	21.55	-10	1,124	-0.89%
2018/03/22	3	21.00	2	21.00	20.95	1	1,093	0.09%
2018/03/21	5	21.10	0	0.00	21.20	5	1,088	0.46%
2018/03/15	2	21.30	0	0.00	21.30	2	1,082	0.18%
2018/03/13	0	0.00	8	21.52	21.35	-8	1,079	-0.74%
2018/03/12	5	21.05	0	0.00	21.20	5	1,075	0.46%
2018/03/06	3	21.45	0	0.00	21.30	3	1,065	0.28%
2018/03/01	4	23.16	3	23.00	22.80	1	1,030	0.10%
2018/02/27	0	0.00	1	22.00	22.10	-1	976	-0.10%
2018/02/08	13	22.87	23	23.05	22.30	-10	855	-1.17%
2018/02/07	10	21.90	2	21.43	21.90	8	748	1.07%
2018/02/06	1	19.90	2	20.40	19.95	-1	722	-0.14%
2018/02/02	0	0.00	10	21.40	21.85	-10	687	-1.45%
2018/02/01	0	0.00	10	21.13	21.10	-10	664	-1.50%
2018/01/31	20	21.86	0	0.00	21.55	20	656	3.04%
2018/01/24	0	0.00	10	22.10	22.00	-10	600	-1.66%
2018/01/23	10	22.35	0	0.00	22.30	10	594	1.68%
2018/01/17	0	0.00	7	23.40	23.00	-7	509	-1.37%
2018/01/16	2	22.58	0	0.00	22.30	2	432	0.46%
2018/01/15	7	23.44	0	0.00	22.35	7	401	1.74%
2018/01/12	3	23.50	15	23.64	23.95	-12	312	-3.84%
2018/01/11	6	20.90	4	21.05	21.80	2	169	1.18%
2018/01/05	0	0.00	1	19.80	19.75	-1	110	-0.91%