上詮 (3363)-富邦-仁愛券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
211.0
漲跌
▼2.0
漲幅
-0.94%
成交量
9,463張
產業
上櫃通信網路類股
317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

上詮 (3363)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	26.2	211.11	23	211.76	211.00	3.2	10,164	0.03%
2024/11/20	50.4	212.40	55	210.77	213.00	-4.6	10,108	-0.05%
2024/11/19	14	192.64	13	199.08	202.00	1	10,049	0.01%
2024/11/18	2	184.00	2.1	192.57	184.00	-0.1	10,132	0.00%
2024/11/15	2.1	202.43	0	0.00	203.50	2.1	10,253	0.02%
2024/11/14	0	208.50	0	0.00	209.00	0	10,332	0.00%
2024/11/13	4	209.88	4	211.00	208.00	0	10,392	0.00%
2024/11/12	0	0.00	1	211.50	212.00	-1	10,476	-0.01%
2024/11/11	1	210.00	0	0.00	212.00	1	10,577	0.01%
2024/11/08	1	218.00	1	217.00	213.00	0	10,672	0.00%
2024/11/07	0	211.00	0	0.00	210.50	0	10,768	0.00%
2024/11/06	1	207.96	0	0.00	204.50	1	10,862	0.01%
2024/11/04	84	215.79	37.1	217.67	213.00	47	11,021	0.43%
2024/11/01	21.6	211.35	15	210.80	207.00	6.6	10,802	0.06%
2024/10/30	23.1	207.04	21	209.90	209.00	2	10,800	0.02%
2024/10/29	45.4	208.19	53	208.06	207.50	-7.6	10,821	-0.07%
2024/10/28	55.2	215.33	25.1	222.58	211.00	30.2	10,592	0.28%
2024/10/25	22.1	232.71	26	234.29	233.50	-4	10,372	-0.04%
2024/10/24	13.1	235.65	8	240.31	234.00	5.1	10,358	0.05%
2024/10/23	16	250.34	6	248.90	250.00	10	10,321	0.10%
2024/10/22	1	242.00	1	242.00	244.50	0	10,296	0.00%
2024/10/21	1	239.00	5	242.20	243.50	-4	10,300	-0.04%
2024/10/18	25	234.92	14	233.14	231.50	11	10,277	0.11%
2024/10/17	23.1	234.99	19	235.89	235.00	4.1	10,266	0.04%
2024/10/16	30.2	232.56	34.1	234.00	237.00	-3.9	10,249	-0.04%
2024/10/15	29.1	244.33	22	240.84	239.00	7.1	10,213	0.07%
2024/10/14	28.1	244.95	22.1	245.64	249.50	6	10,403	0.06%
2024/10/11	80.1	249.09	66.5	248.24	246.00	13.6	10,684	0.13%
2024/10/09	136.3	247.53	143.1	249.59	247.50	-6.8	10,665	-0.06%	大買/大賣/
2024/10/08	109.2	220.56	130.5	224.09	234.50	-21.4	10,052	-0.21%	大買/大賣/
2024/10/07	56.3	201.46	71.8	205.77	213.50	-15.4	9,474	-0.16%
2024/10/04	39.5	192.55	50.1	193.46	194.50	-10.6	9,129	-0.12%
2024/10/01	67.5	189.24	26	188.35	191.50	41.6	8,834	0.47%
2024/09/30	20.1	177.12	29	177.40	178.00	-8.9	8,443	-0.11%
2024/09/27	83.7	187.82	126.1	181.70	175.50	-42.4	8,292	-0.51%	大賣/
2024/09/26	24.1	188.38	37.2	189.94	194.50	-13.1	7,843	-0.17%
2024/09/25	47.2	187.31	50.1	183.77	185.00	-2.9	7,654	-0.04%
2024/09/24	76.1	185.62	64.8	183.39	186.50	11.4	7,345	0.15%
2024/09/23	38.2	180.70	32.1	177.87	176.50	6.1	7,091	0.09%
2024/09/20	34.1	181.01	46	178.00	178.50	-12	6,942	-0.17%
2024/09/19	52	178.36	38	179.57	181.50	14	6,825	0.21%
2024/09/18	18.1	170.60	43.2	174.91	177.00	-25.1	6,488	-0.39%
2024/09/16	8.2	163.09	4	163.88	161.00	4.2	6,461	0.06%
2024/09/13	35	162.54	25.2	162.37	162.50	9.8	6,745	0.15%
2024/09/12	21	168.24	22	165.66	169.50	-1	6,960	-0.01%
2024/09/11	5.1	161.19	3.1	159.40	157.00	2	7,075	0.03%
2024/09/10	22	168.95	17.7	166.23	164.50	4.3	7,190	0.06%
2024/09/09	34	166.46	53	169.75	166.00	-19	7,218	-0.26%
2024/09/06	45	173.91	5	174.60	171.00	40	7,380	0.54%
2024/09/05	26	175.73	19	174.11	171.50	7	7,629	0.09%
2024/09/04	36.1	174.33	35	176.87	174.50	1.1	7,555	0.01%
2024/09/03	25.1	187.51	19.4	186.25	182.00	5.7	7,381	0.08%
2024/09/02	6.3	182.66	20.1	186.45	187.50	-13.9	7,193	-0.19%
2024/08/30	32	188.41	27	188.98	189.00	5	7,032	0.07%
2024/08/29	52	183.74	90.4	183.57	189.50	-38.4	6,838	-0.56%
2024/08/28	23	178.61	66.3	177.97	177.00	-43.3	6,530	-0.66%
2024/08/27	10	171.35	26	172.75	173.00	-16	6,306	-0.25%
2024/08/26	28	172.68	5.1	171.90	168.50	22.9	6,284	0.36%
2024/08/23	31	170.79	118.2	171.93	172.00	-87.2	6,197	-1.41%	大賣/
2024/08/22	13.1	164.98	5	163.70	164.00	8.1	5,995	0.14%
2024/08/21	18.2	166.09	21.1	167.96	165.50	-2.9	6,234	-0.05%
2024/08/20	55.2	162.54	17	163.06	162.00	38.2	6,494	0.59%
2024/08/19	18.2	156.64	25	158.90	161.50	-6.8	6,866	-0.10%
2024/08/16	11.1	150.18	18	149.42	153.00	-7	7,001	-0.10%
2024/08/15	7.1	148.89	3	147.67	146.00	4.1	7,015	0.06%
2024/08/14	6	144.50	9	145.39	147.00	-3	7,122	-0.04%
2024/08/13	23	144.09	13	144.19	144.50	10	7,320	0.14%
2024/08/12	13.3	139.95	14	138.93	139.00	-0.8	8,217	-0.01%
2024/08/09	15	146.67	6	149.42	144.00	9	8,562	0.11%
2024/08/08	7	148.29	9.3	148.25	147.50	-2.3	8,971	-0.03%
2024/08/07	3	141.00	12	141.71	145.00	-9	9,257	-0.10%
2024/08/06	21.1	133.24	26.3	132.82	132.00	-5.1	9,403	-0.05%
2024/08/05	6.2	139.91	10	140.00	139.50	-3.8	9,457	-0.04%
2024/08/02	63.1	160.88	19	156.37	154.50	44.1	9,838	0.45%
2024/08/01	20.1	171.24	32.1	172.89	171.50	-12	10,449	-0.11%
2024/07/31	12	162.96	0	0.00	163.50	12	10,644	0.11%
2024/07/30	1	156.50	0	0.00	160.50	1	10,861	0.01%
2024/07/29	1	159.00	0.2	164.45	157.00	0.8	11,175	0.01%
2024/07/26	9	165.56	1	166.00	165.00	8	11,706	0.07%
2024/07/23	0	0.00	2	168.50	172.00	-2	12,027	-0.02%
2024/07/22	7	159.57	1	157.00	166.00	6	12,593	0.05%
2024/07/19	2	164.50	1	165.50	165.50	1	12,835	0.01%
2024/07/18	7	164.29	1.3	164.88	165.50	5.7	12,934	0.04%
2024/07/17	10	173.50	1	172.00	170.00	9	12,980	0.07%
2024/07/16	20	167.25	13	168.23	169.50	7	13,056	0.05%
2024/07/15	115.7	176.24	22	172.27	170.00	93.7	13,162	0.71%	大買/
2024/07/12	117.3	186.83	72.1	182.39	178.50	45.2	13,072	0.35%	大買/
2024/07/11	64.8	184.71	71.1	185.87	194.50	-6.3	12,830	-0.05%
2024/07/10	14	168.36	107.8	171.09	177.00	-93.8	12,493	-0.75%	大賣/
2024/07/09	35	162.26	27.7	162.94	161.00	7.3	12,373	0.06%
2024/07/08	147.1	167.20	99	160.55	157.00	48.1	12,317	0.39%	大買/
2024/07/05	7	164.64	0	0.00	165.50	7	12,364	0.06%
2024/07/04	1	161.97	2	161.50	163.50	-1	12,633	-0.01%
2024/07/03	0	0.00	2	158.00	158.00	-2	12,830	-0.02%
2024/07/02	0	0.00	1	155.50	155.50	-1	12,875	-0.01%
2024/07/01	2.1	155.09	0	0.00	155.00	2.1	12,971	0.02%
2024/06/28	2	156.25	2	158.00	157.00	0	13,220	0.00%
2024/06/27	0	0.00	0	150.00	147.00	0	13,289	0.00%
2024/06/26	17	143.03	1.5	146.63	146.00	15.5	13,345	0.12%
2024/06/25	2	143.50	7.3	144.45	146.00	-5.3	13,396	-0.04%
2024/06/24	15	151.27	8	151.13	149.00	7	13,445	0.05%
2024/06/21	19.2	162.73	28.3	162.16	160.50	-9.1	13,559	-0.07%
2024/06/20	39.1	163.22	40.3	164.37	167.50	-1.2	13,452	-0.01%
2024/06/19	30.2	161.52	325	161.47	158.50	-294.9	13,201	-2.23%	大賣/鉅額交易
2024/06/18	115	158.76	78.1	156.98	157.50	36.9	13,033	0.28%	大買/
2024/06/17	36	157.47	98.1	158.23	153.50	-62.1	12,866	-0.48%
2024/06/14	88.6	155.75	123	153.77	152.50	-34.4	12,729	-0.27%	大賣/
2024/06/13	214	160.63	219	163.17	159.00	-5	12,605	-0.04%	大買/大賣/
2024/06/12	136.1	160.47	138.5	161.81	156.50	-2.5	12,358	-0.02%	大買/大賣/
2024/06/11	26	154.06	25	155.90	153.00	1	12,093	0.01%
2024/06/07	41	152.72	15.6	153.44	153.50	25.4	12,149	0.21%
2024/06/06	30	149.25	13	150.23	149.50	17	12,166	0.14%
2024/06/05	5.1	147.55	7	147.21	147.00	-1.9	12,181	-0.02%
2024/06/04	57	148.09	3	146.83	145.50	54	12,255	0.44%
2024/06/03	8	148.38	9	148.72	150.00	-1	12,295	-0.01%
2024/05/31	5	143.80	2	145.00	143.00	3	12,307	0.02%
2024/05/30	21.3	142.54	6	144.83	142.00	15.3	12,393	0.12%
2024/05/29	28.2	151.82	8	151.56	150.00	20.2	12,848	0.16%
2024/05/28	18.3	152.02	45.2	151.79	154.00	-26.8	13,118	-0.20%
2024/05/27	68.1	158.91	64.5	160.25	155.00	3.6	13,704	0.03%
2024/05/24	101	156.08	115.4	156.85	156.00	-14.4	14,156	-0.10%	大買/大賣/
2024/05/23	138.2	154.51	106.9	153.00	152.50	31.3	13,860	0.23%	大買/大賣/
2024/05/22	192.1	145.97	70.3	147.35	150.50	121.8	13,901	0.88%	大買/鉅額交易
2024/05/21	57.1	138.27	39	138.15	137.00	18.1	13,956	0.13%
2024/05/20	54	138.57	9	138.78	137.00	45	14,411	0.31%
2024/05/17	31.3	138.21	24	138.44	140.00	7.3	14,729	0.05%
2024/05/16	222.5	149.46	163.5	150.73	142.50	59	15,021	0.39%	大買/大賣/
2024/05/15	43.1	142.38	157.6	143.28	149.00	-114.6	14,415	-0.79%	大賣/鉅額交易
2024/05/14	120.2	137.54	84	137.88	135.50	36.2	14,150	0.26%	大買/
2024/05/13	82.1	132.94	53.2	133.42	133.00	28.9	13,829	0.21%
2024/05/10	15.2	124.54	42	124.44	127.00	-26.8	13,723	-0.20%
2024/05/09	34.5	129.46	45.4	130.15	129.50	-10.9	14,002	-0.08%
2024/05/08	42.1	133.45	39	134.14	132.50	3.1	13,934	0.02%
2024/05/07	155.1	132.66	179.8	131.31	129.00	-24.7	13,598	-0.18%	大買/大賣/
2024/05/06	23	124.24	38	128.75	131.00	-15	13,013	-0.12%
2024/05/03	66	124.08	44.6	122.10	119.50	21.5	12,728	0.17%
2024/05/02	119.3	128.82	101	128.28	125.00	18.3	12,537	0.15%	大買/大賣/
2024/04/30	137	127.78	69.5	127.62	127.00	67.5	12,253	0.55%	大買/
2024/04/29	55	123.61	73.1	127.63	130.00	-18	11,871	-0.15%
2024/04/26	102.1	123.73	89	124.07	118.50	13.1	11,566	0.11%	大買/
2024/04/25	66	111.89	56.7	113.81	118.00	9.3	11,028	0.08%
2024/04/24	40.6	108.17	11.1	107.73	107.50	29.5	10,862	0.27%
2024/04/23	1.1	102.09	6	102.83	102.00	-4.9	10,863	-0.05%
2024/04/22	23	100.20	4	103.00	100.00	19	10,896	0.17%
2024/04/19	15	104.09	63.2	101.88	105.50	-48.2	10,900	-0.44%
2024/04/18	25.1	110.91	13	109.92	109.00	12.1	10,856	0.11%
2024/04/17	12.1	104.45	9	104.83	104.00	3.1	10,821	0.03%
2024/04/16	10.2	101.99	2.1	100.79	99.60	8.1	10,733	0.08%
2024/04/15	11.2	111.61	12	111.08	109.00	-0.9	10,632	-0.01%
2024/04/12	15.1	108.90	11	109.59	108.00	4.1	10,523	0.04%
2024/04/11	50	107.20	0	0.00	107.00	50	10,422	0.48%
2024/04/10	17.1	110.88	90.1	112.28	114.00	-73.1	10,238	-0.71%
2024/04/09	23.1	106.35	25	107.10	104.00	-2	9,966	-0.02%
2024/04/08	8	102.06	11	100.91	101.00	-3	9,785	-0.03%
2024/04/03	18	104.20	7	104.79	103.50	11	9,773	0.11%
2024/04/02	29.5	103.70	49	101.64	102.50	-19.5	9,695	-0.20%
2024/04/01	10	102.40	5	102.60	105.50	5	9,453	0.05%
2024/03/29	13.3	96.93	7	97.43	96.20	6.3	9,387	0.07%
2024/03/28	5.1	97.43	4	98.58	96.80	1.1	9,352	0.01%
2024/03/27	18	100.45	9.1	100.57	98.20	8.9	9,305	0.10%
2024/03/26	9.2	104.63	19	107.87	101.00	-9.8	9,242	-0.11%
2024/03/25	16.3	114.53	16	114.03	112.00	0.3	9,114	0.00%
2024/03/22	13	112.35	4	113.25	113.00	9	9,088	0.10%
2024/03/21	37.7	114.95	12.1	113.67	113.50	25.7	9,029	0.28%
2024/03/20	30.2	120.24	21	122.19	119.00	9.2	8,919	0.10%
2024/03/19	20	127.33	4	126.88	126.50	16	8,940	0.18%
2024/03/18	13.3	121.87	7	121.71	126.00	6.3	9,006	0.07%
2024/03/15	2	118.50	0.1	116.50	118.00	1.9	9,114	0.02%
2024/03/14	33.6	120.18	34	120.09	116.50	-0.4	9,245	0.00%
2024/03/13	20.5	129.81	7	128.07	125.00	13.5	9,266	0.15%
2024/03/12	16	127.31	14	129.64	133.50	2	9,247	0.02%
2024/03/11	21	117.84	25	118.40	121.50	-4	9,277	-0.04%
2024/03/08	5.1	117.86	9.2	118.10	120.50	-4.1	9,322	-0.04%
2024/03/07	3.2	128.50	6	127.92	124.00	-2.9	9,391	-0.03%
2024/03/06	9.1	124.06	14.1	124.18	125.50	-5	9,681	-0.05%
2024/03/05	24.2	119.15	8.1	119.80	126.00	16.2	9,877	0.16%
2024/03/04	85.2	124.00	69.1	124.25	123.00	16.1	10,165	0.16%
2024/03/01	100.1	119.74	340.2	120.17	120.50	-240.2	9,785	-2.45%	大賣/鉅額交易
2024/02/29	50.2	120.52	37.1	121.69	121.00	13.1	9,544	0.14%
2024/02/27	58.2	117.22	106.1	117.32	121.50	-47.9	8,984	-0.53%	大賣/
2024/02/26	11	107.09	21	108.12	110.50	-10	8,386	-0.12%
2024/02/23	28	97.94	113.1	98.36	100.50	-85.1	8,555	-0.99%	大賣/
2024/02/22	64.3	93.02	45	92.78	91.80	19.3	8,232	0.23%
2024/02/21	70.1	92.20	89	92.47	92.20	-18.9	8,053	-0.23%
2024/02/20	114.1	90.68	74.4	92.05	88.60	39.7	7,592	0.52%	大買/
2024/02/19	165	90.12	118	90.07	89.90	47	7,273	0.65%	大買/大賣/
2024/02/16	56	80.64	118	82.23	86.20	-62	6,997	-0.89%	大賣/
2024/02/15	44	78.38	26.2	78.33	78.40	17.8	6,686	0.27%
2024/02/05	69	76.78	46.3	77.18	77.40	22.7	6,560	0.35%
2024/02/02	39.5	77.34	48.1	77.56	77.30	-8.6	6,490	-0.13%
2024/02/01	437	77.60	176.2	76.84	77.90	260.8	6,290	4.15%	大買/大賣/鉅額交易
2024/01/31	13.3	72.89	28	73.41	72.90	-14.7	5,915	-0.25%
2024/01/30	31	72.54	1	74.20	72.10	30	5,894	0.51%
2024/01/29	10	71.89	68	72.58	73.40	-58	5,898	-0.98%
2024/01/26	6	70.00	7	70.37	69.90	-1	5,862	-0.02%
2024/01/25	20	70.89	7	71.50	70.20	13	5,974	0.22%
2024/01/24	7.1	72.05	37	72.50	72.30	-29.9	6,039	-0.50%
2024/01/23	54.2	73.22	34	74.70	71.40	20.2	6,114	0.33%
2024/01/22	27	71.55	11	72.00	71.50	16	6,031	0.27%
2024/01/19	27	71.54	19	71.75	70.80	8	6,172	0.13%
2024/01/18	8	71.59	5	71.70	72.00	3	6,482	0.05%
2024/01/17	17	73.25	23	73.54	72.80	-6	6,599	-0.09%
2024/01/16	16	72.06	26	72.47	72.60	-10	6,792	-0.15%
2024/01/15	10	71.77	29.2	71.72	72.00	-19.2	6,817	-0.28%
2024/01/12	16	70.56	12	70.91	68.50	4	6,936	0.06%
2024/01/11	31	69.36	12.1	69.65	70.90	18.9	7,066	0.27%
2024/01/10	1	66.80	0	0.00	66.30	1	7,156	0.01%
2024/01/09	1	67.00	13	66.08	67.20	-12	7,459	-0.16%
2024/01/08	3	66.53	3	67.00	65.70	0	7,816	0.00%
2024/01/05	6	67.17	6	67.50	67.00	0	8,270	0.00%
2024/01/04	1	67.80	5	68.30	67.40	-4	8,425	-0.05%
2024/01/03	6	68.40	7	67.97	67.80	-1	8,525	-0.01%
2024/01/02	1	69.40	5	70.20	69.10	-4	8,652	-0.05%
2023/12/29	5.1	68.00	72	67.27	69.30	-67	9,084	-0.74%
2023/12/28	2	69.20	4	69.88	68.50	-2	9,241	-0.02%
2023/12/27	4	69.38	0	0.00	69.10	4	9,429	0.04%
2023/12/26	2	69.10	7	69.07	69.80	-5	9,737	-0.05%
2023/12/25	9	68.77	6	68.93	68.50	3	9,900	0.03%
2023/12/22	1	70.60	6	70.32	70.00	-5	10,147	-0.05%
2023/12/21	3	70.13	6	70.25	70.00	-3	10,412	-0.03%
2023/12/20	9	70.19	34	69.93	70.60	-25	11,362	-0.22%
2023/12/19	2	69.95	7	69.91	69.80	-5	11,773	-0.04%
2023/12/18	17	69.76	5	70.00	70.10	12	11,854	0.10%
2023/12/15	7	70.21	12	70.11	69.40	-5	11,969	-0.04%
2023/12/14	11.1	70.86	8	71.89	70.60	3.1	12,164	0.03%
2023/12/13	19	72.31	36	72.61	71.60	-17	12,426	-0.14%
2023/12/12	16	75.13	5.1	73.88	73.70	10.9	13,239	0.08%
2023/12/11	29.1	75.65	57	75.71	76.00	-27.9	13,557	-0.21%
2023/12/08	12	74.23	16	74.68	74.40	-4	13,789	-0.03%
2023/12/07	14.1	73.36	5	75.82	73.00	9.1	13,944	0.06%
2023/12/06	6	74.55	3	75.47	75.00	3	14,236	0.02%
2023/12/05	32	73.19	25	74.36	74.70	7	14,592	0.05%
2023/12/04	33	75.95	51.4	75.09	74.00	-18.4	15,152	-0.12%
2023/12/01	127	79.30	76	79.63	77.90	51	15,238	0.33%	大買/
2023/11/30	33.1	77.82	22	78.22	78.40	11.1	15,020	0.07%
2023/11/29	92.2	77.76	30	77.41	76.40	62.1	14,834	0.42%
2023/11/28	23	73.70	13.1	73.62	74.20	9.9	14,510	0.07%
2023/11/27	7	71.30	4.5	71.81	71.40	2.5	14,450	0.02%
2023/11/24	6	72.20	16	73.09	71.90	-10	14,438	-0.07%
2023/11/22	94.1	72.87	82	73.85	74.50	12.1	14,317	0.08%
2023/11/21	72.1	72.36	53.1	73.04	71.70	19	14,140	0.13%
2023/11/20	7.5	71.73	2	72.45	70.90	5.5	13,979	0.04%
2023/11/17	5	71.34	8.1	72.12	72.30	-3.1	13,935	-0.02%
2023/11/16	13.1	71.50	30	71.98	72.50	-16.9	13,943	-0.12%
2023/11/15	48	70.87	41.2	71.26	71.10	6.8	13,897	0.05%
2023/11/14	12	65.80	17.1	66.72	68.10	-5.1	13,738	-0.04%
2023/11/13	7	64.74	4	65.00	65.10	3	13,810	0.02%
2023/11/10	7	65.06	13.5	64.71	64.50	-6.5	13,904	-0.05%
2023/11/09	20.1	67.81	0	0.00	67.20	20.1	13,899	0.14%
2023/11/08	34.1	69.57	38.2	69.47	69.30	-4.1	13,929	-0.03%
2023/11/07	10	68.75	3.2	68.96	67.70	6.8	14,026	0.05%
2023/11/06	8	70.46	5.1	71.12	70.10	2.9	14,041	0.02%
2023/11/03	7.3	70.49	8	70.13	69.20	-0.7	14,089	0.00%
2023/11/02	4.3	70.45	20.8	68.90	70.30	-16.6	14,226	-0.12%
2023/11/01	22.4	67.49	20	67.41	67.80	2.4	14,147	0.02%
2023/10/31	13.2	68.29	10	67.89	66.10	3.2	14,089	0.02%
2023/10/30	8	69.63	2	69.30	69.70	6	14,031	0.04%
2023/10/27	13	71.30	3.1	70.71	70.50	9.9	13,997	0.07%
2023/10/26	30.1	74.55	34.7	74.48	72.40	-4.6	13,927	-0.03%
2023/10/25	21.1	74.06	11.1	73.83	74.00	9.9	13,639	0.07%
2023/10/24	55.1	72.38	81	71.34	73.20	-25.9	13,479	-0.19%
2023/10/23	9	68.42	6	69.00	67.70	3	13,275	0.02%
2023/10/20	41	71.09	16.2	71.01	69.30	24.8	13,272	0.19%
2023/10/19	14.1	72.96	20.1	73.41	73.60	-5.9	13,124	-0.05%
2023/10/18	28.2	72.62	24.5	73.62	71.70	3.7	13,006	0.03%
2023/10/17	54	79.04	40.2	77.62	73.00	13.8	12,919	0.11%
2023/10/16	107.8	80.80	99.1	80.18	78.80	8.7	13,153	0.07%	大買/
2023/10/13	92.3	80.02	84	78.97	77.50	8.3	13,256	0.06%
2023/10/12	26.1	76.94	30	77.09	75.70	-3.9	13,003	-0.03%
2023/10/11	19	73.49	22	73.42	73.60	-3	13,523	-0.02%
2023/10/06	9.2	75.55	2	75.45	75.50	7.2	13,847	0.05%
2023/10/05	33.6	77.52	72.1	77.67	75.90	-38.5	13,944	-0.28%
2023/10/04	13	74.85	50	75.53	74.10	-37	13,772	-0.27%
2023/10/03	105	75.29	68	74.56	73.50	37	13,824	0.27%	大買/
2023/10/02	38	77.39	29	76.74	74.80	9	14,013	0.06%
2023/09/28	8	73.18	18	73.54	73.90	-10	14,177	-0.07%
2023/09/27	31	72.55	28	73.40	72.80	3	14,659	0.02%
2023/09/26	36	73.65	8.3	74.45	72.40	27.7	14,735	0.19%
2023/09/25	113	77.11	83	76.51	75.00	30	14,643	0.20%	大買/
2023/09/22	41	71.81	94	72.20	73.80	-53	13,723	-0.39%
2023/09/21	16	67.22	12.2	67.34	67.10	3.8	13,336	0.03%
2023/09/20	15	68.67	19	68.22	68.00	-4	13,325	-0.03%
2023/09/19	11	68.71	20	68.54	69.70	-9	13,265	-0.07%
2023/09/18	64	69.44	70	69.69	69.50	-6	13,146	-0.05%
2023/09/15	137.1	73.64	115	72.26	68.20	22.1	12,889	0.17%	大買/大賣/
2023/09/14	47.8	71.72	100.1	73.53	75.00	-52.3	12,152	-0.43%
2023/09/13	92	66.76	78	67.44	68.20	14	11,823	0.12%
2023/09/12	23.3	64.60	29	65.16	64.90	-5.7	11,582	-0.05%
2023/09/11	23	64.96	39	65.71	66.10	-16	11,412	-0.14%
2023/09/08	171.2	63.48	467	62.42	64.00	-295.9	11,186	-2.64%	大買/大賣/鉅額交易
2023/09/07	210.3	63.63	220	62.91	63.70	-9.7	10,948	-0.09%	大買/大賣/
2023/09/06	17	57.91	17.1	59.38	59.70	-0.1	10,414	0.00%
2023/09/05	54	51.08	53.1	53.97	54.30	0.9	10,333	0.01%
2023/09/04	2	49.40	10	49.25	49.40	-8	10,394	-0.08%
2023/09/01	15	50.50	21	50.57	49.70	-6	10,544	-0.06%
2023/08/31	5	50.50	18.6	50.70	50.30	-13.6	10,782	-0.13%
2023/08/30	3	52.20	2	52.55	51.60	1	11,146	0.01%
2023/08/29	8	51.80	7	52.21	52.00	1	11,526	0.01%
2023/08/28	20	52.85	13	53.37	52.50	7	12,012	0.06%
2023/08/25	11.2	54.43	13	53.66	52.30	-1.9	12,144	-0.02%
2023/08/24	9.1	59.86	49	60.87	57.00	-39.9	12,540	-0.32%
2023/08/23	112	59.97	8	58.86	58.60	104	12,786	0.81%	大買/鉅額交易
2023/08/22	32	59.93	16	60.65	59.00	16	13,125	0.12%
2023/08/21	40	61.44	13	60.68	60.10	27	13,426	0.20%
2023/08/18	19.1	62.08	86	60.48	59.90	-67	13,614	-0.49%
2023/08/17	58	63.22	11	63.30	62.40	47	13,796	0.34%
2023/08/16	7	60.46	8	62.61	62.10	-1	14,005	-0.01%
2023/08/15	19	57.42	8.1	57.58	57.60	10.9	14,547	0.07%
2023/08/14	45	54.80	30	54.86	55.80	15	14,965	0.10%
2023/08/11	93.3	55.12	116	54.85	54.30	-22.7	15,385	-0.15%	大賣/
2023/08/10	7	59.89	51	60.19	57.10	-44	16,034	-0.27%
2023/08/09	90.2	68.64	198	67.09	63.40	-107.8	16,407	-0.66%	大賣/鉅額交易
2023/08/08	77.2	72.26	41.2	73.65	70.40	36	16,441	0.22%
2023/08/07	34.1	68.96	29	69.08	72.10	5.1	16,402	0.03%
2023/08/04	24.1	68.96	25	69.27	68.10	-0.9	16,428	-0.01%
2023/08/02	62	70.95	28	70.66	69.90	34	16,476	0.21%
2023/08/01	9	71.84	22	71.95	73.10	-13	16,540	-0.08%
2023/07/31	45.1	72.08	77.1	73.45	69.90	-32	16,594	-0.19%
2023/07/28	36	73.04	46.1	73.25	73.40	-10.1	16,781	-0.06%
2023/07/27	33	73.97	32	74.14	72.00	1	16,931	0.01%
2023/07/26	51	77.53	51	76.89	74.00	0	17,472	0.00%
2023/07/25	66	72.88	38.1	74.27	76.50	28	17,880	0.16%
2023/07/24	38	71.81	51.2	72.05	71.60	-13.2	18,140	-0.07%
2023/07/21	182.3	68.06	71.1	65.70	70.70	111.2	18,269	0.61%	大買/鉅額交易
2023/07/20	49.1	65.88	73.4	65.62	66.00	-24.4	18,266	-0.13%
2023/07/19	337.2	73.21	322.3	73.18	71.10	14.9	18,249	0.08%	大買/大賣/
2023/07/18	161	71.31	217	71.70	71.10	-56	17,781	-0.31%	大買/大賣/
2023/07/17	33	63.99	184	65.76	67.90	-151	17,441	-0.87%	大賣/鉅額交易
2023/07/14	571.3	60.81	548	60.89	61.80	23.3	17,612	0.13%	大買/大賣/
2023/07/13	166	56.78	141.6	57.31	58.60	24.4	17,252	0.14%	大買/大賣/
2023/07/12	127	52.11	283.2	51.69	53.30	-156.2	16,911	-0.92%	大買/大賣/鉅額交易
2023/07/11	329	52.52	85	52.19	51.50	244	16,789	1.45%	大買/鉅額交易
2023/07/10	46	51.41	54	51.49	51.50	-8	16,715	-0.05%
2023/07/07	183	50.21	134	50.56	50.50	49	16,647	0.29%	大買/大賣/
2023/07/06	89	52.13	70.1	51.95	51.00	18.9	16,292	0.12%
2023/07/05	386.2	51.20	577	50.79	51.50	-190.8	15,838	-1.20%	大買/大賣/鉅額交易
2023/07/04	360	46.59	343.1	46.89	48.75	16.9	15,182	0.11%	大買/大賣/
2023/07/03	214	44.28	241	44.26	44.35	-27	14,830	-0.18%	大買/大賣/
2023/06/30	164	41.48	11	41.98	41.60	153	14,644	1.04%	大買/鉅額交易
2023/06/29	10	41.04	8	41.03	40.80	2	14,601	0.01%
2023/06/28	75	41.85	57.5	41.75	40.15	17.6	14,553	0.12%
2023/06/27	31	41.26	16	41.62	40.65	15	14,459	0.10%
2023/06/26	23	42.46	15	43.27	41.80	8	14,384	0.06%
2023/06/21	28	46.29	2	47.03	45.85	26	14,311	0.18%
2023/06/20	22	47.90	270	47.48	47.25	-248	14,342	-1.73%	大賣/鉅額交易
2023/06/19	258	47.27	33	47.84	47.95	225	14,177	1.59%	大買/鉅額交易
2023/06/16	103	47.44	197	47.16	46.85	-94	14,050	-0.67%	大買/大賣/
2023/06/15	1	45.30	7.8	45.36	45.45	-6.8	13,892	-0.05%
2023/06/14	197	47.12	258	47.03	45.40	-61	13,824	-0.44%	大買/大賣/
2023/06/13	304.2	45.63	96	46.35	46.65	208.2	13,683	1.52%	大買/鉅額交易
2023/06/12	27	44.24	7	44.17	44.00	20	13,478	0.15%
2023/06/09	196	45.62	332	45.43	44.30	-136	13,373	-1.02%	大買/大賣/鉅額交易
2023/06/08	179	47.42	213	46.99	45.25	-34	13,208	-0.26%	大買/大賣/
2023/06/07	891	47.82	944	47.71	47.85	-53	13,019	-0.41%	大買/大賣/
2023/06/06	717	47.73	888	47.92	47.60	-171	12,825	-1.33%	大買/大賣/鉅額交易
2023/06/05	304	48.67	306	49.00	48.40	-2	12,521	-0.02%	大買/大賣/
2023/06/02	541.1	46.76	334	46.78	46.20	207.1	12,097	1.71%	大買/大賣/鉅額交易
2023/06/01	339	45.51	771.1	45.14	46.85	-432.1	11,669	-3.70%	大買/大賣/鉅額交易
2023/05/31	275	43.29	9.3	43.15	42.60	265.7	11,130	2.39%	大買/鉅額交易
2023/05/30	195	44.20	400	44.54	43.30	-205	10,908	-1.88%	大買/大賣/鉅額交易
2023/05/29	163	41.86	158	41.74	42.70	5	10,354	0.05%	大買/大賣/
2023/05/26	123	41.08	283	41.38	41.10	-160	10,001	-1.60%	大買/大賣/鉅額交易
2023/05/25	117	40.65	48	40.49	40.05	69	9,558	0.72%	大買/
2023/05/24	394.5	39.92	589	39.78	39.70	-194.5	9,155	-2.12%	大買/大賣/鉅額交易
2023/05/23	270.1	42.03	261	41.69	41.65	9.1	8,844	0.10%	大買/大賣/
2023/05/22	574	41.74	111	41.57	42.70	463	8,522	5.43%	大買/大賣/鉅額交易
2023/05/19	220.1	41.52	112	41.80	40.75	108.1	8,155	1.33%	大買/大賣/鉅額交易
2023/05/18	252	39.14	140.1	40.37	42.15	111.9	7,461	1.50%	大買/大賣/鉅額交易
2023/05/17	47	38.04	63.4	38.46	38.35	-16.4	6,928	-0.24%
2023/05/16	260	37.50	346	38.01	38.25	-86	6,396	-1.34%	大買/大賣/
2023/05/15	137	34.77	49	35.16	35.05	88	5,521	1.59%	大買/
2023/05/12	64	32.84	14	33.13	33.15	50	5,053	0.99%
2023/05/11	23.8	30.29	21	30.40	30.15	2.8	4,901	0.06%
2023/05/10	12.2	33.79	0	0.00	33.50	12.2	4,714	0.26%
2023/05/09	25	34.97	2	34.93	34.90	23	4,638	0.50%
2023/05/08	4	35.14	2	35.33	34.90	2	4,548	0.04%
2023/05/05	4	34.69	0	0.00	34.40	4	4,427	0.09%
2023/05/04	59.2	34.48	30	35.21	35.00	29.2	4,335	0.67%
2023/05/03	38.4	35.01	79	34.69	34.10	-40.6	4,054	-1.00%
2023/05/02	90.2	37.90	529	35.93	35.60	-438.9	3,847	-11.41%	大賣/鉅額交易
2023/04/28	73.2	36.22	84.5	37.22	38.80	-11.3	3,256	-0.35%
2023/04/27	70.1	34.58	222	34.96	35.30	-151.9	2,749	-5.52%	大賣/鉅額交易
2023/04/26	9	30.63	114	31.95	32.10	-105	2,376	-4.42%	大賣/鉅額交易
2023/04/25	109	32.25	555	29.31	29.20	-446	2,189	-20.37%	大買/大賣/鉅額交易
2023/04/24	111	31.44	58	31.53	32.40	53	2,098	2.53%	大買/
2023/04/21	21	33.02	13	31.94	31.25	8	1,989	0.40%
2023/04/20	85	34.50	121	34.89	34.70	-36	1,908	-1.89%	大賣/
2023/04/19	288	35.85	465	35.76	34.70	-177	1,754	-10.09%	大買/大賣/鉅額交易
2023/04/18	186	34.49	87	35.06	36.20	99	1,362	7.27%	大買/
2023/04/17	136	32.57	12	32.60	32.95	124	1,035	11.98%	大買/鉅額交易
2023/04/14	37	32.57	12	32.72	32.85	25	933	2.68%
2023/04/13	242	32.65	172	31.94	31.70	70	815	8.58%	大買/大賣/
2023/04/12	1,138	31.24	53	30.43	31.35	1,085	600	180.82%	大買/鉅額交易
2023/04/11	23	28.68	11	28.24	28.50	12	421	2.85%
2023/04/10	5	27.50	4	27.61	27.95	1	377	0.26%
2023/04/06	0	26.00	0	0.00	26.05	0	334	0.00%
2023/03/30	0	0.00	1	25.50	26.00	-1	329	-0.30%
2023/03/29	0	0.00	1	25.55	25.60	-1	325	-0.31%
2023/03/27	0	0.00	4	26.10	26.00	-4	314	-1.27%
2023/03/24	3	26.28	1	26.40	26.50	2	305	0.66%
2023/03/23	28	26.79	15	27.13	27.40	13	248	5.23%
2023/03/22	0	0.00	2	24.95	24.95	-2	150	-1.33%
2023/03/17	0	24.65	0	0.00	24.00	0	143	0.00%
2023/03/10	0	24.75	0	0.00	24.25	0	169	0.00%
2023/03/09	1	24.70	1	24.55	24.40	0	190	0.00%
2023/03/08	0	24.85	0	0.00	24.65	0	242	0.00%
2023/03/07	0	24.70	2	24.65	24.65	-2	321	-0.62%
2023/03/03	0	0.00	2	24.38	24.35	-2	340	-0.59%
2023/03/01	1	24.40	0	0.00	24.25	1	339	0.29%
2023/02/23	4	24.60	4	24.46	24.35	0	338	0.00%
2023/02/21	0	0.00	2	24.38	24.30	-2	338	-0.59%
2023/02/20	2	24.40	0.1	24.45	24.40	1.9	339	0.55%
2023/02/17	2	24.00	0	0.00	23.95	2	337	0.59%
2023/02/13	0	0.00	0	25.00	23.95	0	340	0.00%
2023/02/09	0.1	24.05	0	0.00	23.85	0.1	341	0.04%
2023/02/02	0	0.00	2	24.00	24.15	-2	340	-0.59%
2023/01/13	0	0.00	3	23.00	23.00	-3	332	-0.90%
2023/01/12	0	24.80	0	0.00	23.20	0	334	0.00%
2023/01/11	0	24.00	0	0.00	23.15	0	335	0.00%
2022/12/27	1	22.90	1	23.10	22.90	0	348	0.00%
2022/12/19	1	23.20	0	0.00	23.20	1	357	0.28%
2022/12/12	0	0.00	10	22.91	22.95	-10	354	-2.82%
2022/12/01	2	24.65	1	24.55	25.10	1	333	0.30%
2022/11/30	3	25.45	7	25.67	25.35	-4	313	-1.28%
2022/11/29	16	25.62	8.2	25.63	25.20	7.8	261	2.99%
2022/11/28	15	24.30	7	24.00	24.45	8	180	4.44%
2022/11/21	1	22.35	5	22.35	22.35	-4	173	-2.31%
2022/10/28	0	21.90	0	0.00	21.75	0	354	0.00%
2022/08/29	0	0.00	24	25.23	25.20	-24	403	-5.95%
2022/08/25	0	0.00	0.2	27.46	26.30	-0.2	399	-0.04%
2022/08/23	2	26.15	0	0.00	26.15	2	392	0.51%
2022/08/18	1	26.00	11	26.08	26.15	-10	383	-2.61%
2022/08/16	2	25.70	0	0.00	25.60	2	373	0.53%
2022/08/12	1	25.55	0	0.00	25.60	1	365	0.27%
2022/08/11	2	25.88	0	0.00	25.40	2	363	0.55%
2022/08/10	2	26.55	0	0.00	26.50	2	343	0.58%
2022/08/09	16	27.46	2	27.43	26.70	14	326	4.28%
2022/08/08	0	0.00	2	26.05	27.20	-2	271	-0.74%
2022/08/05	0	0.00	10	25.94	25.50	-10	234	-4.26%
2022/08/03	0	0.00	1	26.00	25.75	-1	224	-0.45%
2022/08/02	7	25.54	4	25.69	25.45	3	216	1.39%
2022/08/01	0	0.00	18	24.75	25.40	-18	197	-9.13%
2022/07/26	0	0.00	9	23.73	23.75	-9	191	-4.70%
2022/07/22	0	0.00	4	24.38	24.30	-4	196	-2.04%
2022/07/21	0	0.00	4	24.48	24.45	-4	203	-1.96%
2022/07/19	10	24.35	0	0.00	24.20	10	214	4.65%
2022/07/15	0	0.00	7	23.76	23.90	-7	217	-3.22%
2022/07/14	0	0.00	5	23.00	23.25	-5	217	-2.30%
2022/07/08	0	0.00	5	23.35	23.60	-5	222	-2.25%
2022/07/07	0	0.00	31	22.98	23.30	-31	223	-13.87%
2022/07/05	0	0.00	4	23.00	22.90	-4	229	-1.74%
2022/07/04	0	0.00	60	22.85	22.70	-60	229	-26.10%
2022/07/01	0	0.00	2	22.85	22.80	-2	230	-0.87%
2022/06/29	1	24.20	0	0.00	23.95	1	231	0.43%
2022/06/02	5	26.50	5	26.65	26.65	0	358	0.00%
2022/06/01	1	25.95	0	0.00	26.00	1	365	0.27%
2022/05/30	1	25.95	0	0.00	26.15	1	368	0.27%
2022/05/23	2	26.05	2	25.73	25.90	0	378	0.00%
2022/05/20	10	25.70	0	0.00	25.85	10	385	2.59%
2022/05/13	0	0.00	7	24.79	25.10	-7	397	-1.76%
2022/05/12	0	0.00	14	24.80	24.65	-14	399	-3.50%
2022/05/11	0	0.00	1	25.65	25.70	-1	393	-0.25%
2022/05/09	0	26.10	0	0.00	25.90	0	398	0.00%
2022/04/27	0	0.00	1	26.20	25.95	-1	429	-0.23%
2022/04/12	0	0.00	1	27.95	27.90	-1	498	-0.20%
2022/04/06	0	0.00	1	29.70	29.90	-1	515	-0.19%
2022/04/01	3	29.80	0	0.00	29.90	3	522	0.57%
2022/03/29	2	29.90	0	0.00	30.20	2	528	0.38%
2022/03/25	9	30.89	3	30.78	30.50	6	533	1.12%
2022/03/24	0	0.00	1	30.55	30.55	-1	531	-0.19%
2022/03/23	3	30.48	2	30.40	30.30	1	544	0.18%
2022/03/21	4	29.55	0	0.00	29.85	4	553	0.72%
2022/03/18	7	29.49	2	29.83	29.40	5	573	0.87%
2022/03/15	1	28.15	8	28.18	28.55	-7	654	-1.07%
2022/03/11	3	27.55	0	0.00	27.60	3	1,080	0.28%
2022/03/08	0	0.00	1	27.35	27.30	-1	1,354	-0.07%
2022/03/07	11	27.82	0	0.00	28.00	11	1,392	0.79%
2022/03/04	0	0.00	136	29.37	29.10	-136	1,412	-9.63%	大賣/鉅額交易
2022/03/03	0	0.00	34	30.18	29.60	-34	1,427	-2.38%
2022/03/02	0	30.85	0.2	30.95	29.80	-0.2	1,466	-0.02%
2022/03/01	0.5	30.00	0	0.00	29.90	0.5	1,492	0.03%
2022/02/25	0	0.00	19	29.00	29.15	-19	1,530	-1.24%
2022/02/24	0	0.00	1	29.50	28.80	-1	1,558	-0.06%
2022/02/22	3	29.20	0	0.00	29.40	3	1,658	0.18%
2022/02/18	0	0.00	1	30.00	30.10	-1	1,886	-0.05%
2022/02/17	0	0.00	6	30.30	29.85	-6	1,936	-0.31%
2022/02/16	3	29.80	3	30.30	30.05	0	1,971	0.00%
2022/02/15	0	0.00	10	30.23	29.95	-10	2,003	-0.50%
2022/02/14	4	29.85	0	0.00	29.70	4	2,119	0.19%
2022/02/10	6	30.95	0	0.00	30.70	6	2,263	0.27%
2022/02/09	60	31.28	1	30.85	31.30	59	2,320	2.54%
2022/02/08	111	30.60	0	0.00	30.65	111	2,590	4.28%	大買/鉅額交易
2022/01/26	0	0.00	11	28.60	29.10	-11	2,744	-0.40%
2022/01/25	10.2	28.81	0	0.00	28.90	10.2	2,816	0.36%
2022/01/24	1	28.90	0	0.00	29.55	1	2,941	0.03%
2022/01/21	20.3	29.85	0	0.00	29.80	20.3	3,045	0.66%
2022/01/19	1	31.00	1	31.15	31.05	0	3,323	0.00%
2022/01/17	0	0.00	1	31.15	31.05	-1	3,584	-0.03%
2022/01/14	1.3	30.06	0.4	29.95	30.20	0.9	3,655	0.02%
2022/01/13	5	30.74	0	0.00	30.40	5	3,661	0.14%
2022/01/12	1	30.95	5	31.05	30.80	-4	3,674	-0.11%
2022/01/11	1.6	31.80	3	32.12	31.05	-1.4	3,675	-0.04%
2022/01/10	0	31.31	4	30.99	31.30	-4	3,664	-0.11%
2022/01/07	13	30.91	0	0.00	30.50	13	3,661	0.36%
2022/01/06	5	31.69	0	0.00	31.50	5	3,643	0.14%
2022/01/05	1.1	32.02	0.4	32.09	32.05	0.7	3,641	0.02%
2022/01/04	0	0.00	27	32.70	32.35	-27	3,667	-0.74%
2022/01/03	2	33.10	0	0.00	33.05	2	3,664	0.05%
2021/12/29	2	33.30	2	33.20	33.40	0	3,662	0.00%
2021/12/28	0	0.00	2	33.55	33.40	-2	3,656	-0.05%
2021/12/27	0	0.00	5	33.68	33.70	-5	3,656	-0.14%
2021/12/24	27	33.54	35	33.61	33.45	-8	3,658	-0.22%
2021/12/23	17	34.11	2	34.15	33.70	15	3,652	0.41%
2021/12/22	2	33.85	0	0.00	33.55	2	3,651	0.05%
2021/12/21	1	33.30	1	33.50	33.65	0	3,653	0.00%
2021/12/20	2	33.55	3	32.98	33.00	-1	3,661	-0.03%
2021/12/17	1	33.20	0	0.00	33.20	1	3,665	0.03%
2021/12/16	1	34.00	1	33.70	34.00	0	3,665	0.00%
2021/12/15	0	0.00	5	33.54	33.85	-5	3,653	-0.14%
2021/12/14	6	33.06	5	33.10	32.75	1	3,639	0.03%
2021/12/13	27	33.70	68	33.71	33.60	-41	3,618	-1.13%
2021/12/10	14.2	34.79	5	34.93	34.95	9.2	3,587	0.26%
2021/12/09	24	34.43	1	34.10	34.20	23	3,558	0.65%
2021/12/08	18	35.13	17	35.25	34.80	1	3,537	0.03%
2021/12/07	84.5	37.38	63.2	37.36	35.55	21.3	3,469	0.61%
2021/12/06	27	36.51	27	37.63	39.45	0	3,108	0.00%
2021/12/03	0	0.00	6	35.64	35.90	-6	2,936	-0.20%
2021/12/02	10.1	34.97	5	35.75	34.60	5.1	2,878	0.18%
2021/12/01	1.1	35.10	3	35.10	35.50	-1.9	2,825	-0.07%
2021/11/30	0	0.00	14	34.03	34.10	-14	2,784	-0.50%
2021/11/29	5	31.99	2	32.05	32.85	3	2,758	0.11%
2021/11/26	18	33.16	21	33.48	32.70	-3	2,745	-0.11%
2021/11/25	2	34.95	12	34.68	34.40	-10	2,705	-0.37%
2021/11/24	7	34.03	17	35.06	35.30	-10	2,681	-0.37%
2021/11/23	12	34.57	0	0.00	34.45	12	2,644	0.45%
2021/11/22	94	35.52	27	35.40	35.10	67	2,615	2.56%
2021/11/19	10	34.25	0	0.00	34.55	10	2,556	0.39%
2021/11/18	17	35.89	17	35.92	34.75	0	2,519	0.00%
2021/11/17	70	35.12	4	35.26	34.80	66	2,397	2.75%
2021/11/16	7	34.19	5	34.35	34.10	2	2,319	0.09%
2021/11/15	4	32.99	2	33.15	33.30	2	2,355	0.08%
2021/11/12	3	32.25	11	32.90	32.85	-8	2,358	-0.34%
2021/11/11	18	32.41	1	32.30	31.90	17	2,325	0.73%
2021/11/10	8	34.61	7	34.71	35.00	1	2,213	0.05%
2021/11/09	20	35.40	20	34.45	34.50	0	2,116	0.00%
2021/11/08	16	34.52	34	34.28	34.25	-18	2,067	-0.87%
2021/11/05	76	36.06	8	36.00	35.25	68	2,014	3.38%
2021/11/04	48	33.78	34	33.73	34.00	14	1,745	0.80%
2021/11/03	5	32.44	6	31.30	32.40	-1	1,622	-0.06%
2021/11/02	3	33.02	12	33.43	31.60	-9	1,586	-0.57%
2021/11/01	14	34.40	18	34.27	34.15	-4	1,509	-0.26%
2021/10/29	4	32.60	6	32.49	33.80	-2	1,382	-0.14%
2021/10/28	11.8	33.28	10	33.03	32.85	1.8	1,272	0.14%
2021/10/27	42	32.44	17	32.79	33.25	25	1,201	2.08%
2021/10/26	5	31.43	7	31.42	31.50	-2	988	-0.20%
2021/10/25	76	31.37	105	31.52	31.35	-29	928	-3.12%	大賣/
2021/10/22	0	0.00	12	30.90	30.90	-12	730	-1.64%
2021/10/21	3	28.65	0	0.00	28.10	3	664	0.45%
2021/10/19	0	0.00	2	28.00	28.10	-2	658	-0.30%
2021/10/14	0.2	27.00	1	27.10	27.00	-0.8	656	-0.12%
2021/10/12	2	27.60	0	0.00	27.50	2	667	0.30%
2021/10/04	0	0.00	30	26.03	25.55	-30	675	-4.44%
2021/10/01	0	0.00	20	26.33	26.30	-20	739	-2.70%
2021/09/30	0	0.00	2	27.60	27.65	-2	812	-0.25%
2021/09/29	0	0.00	10	27.30	27.25	-10	822	-1.22%
2021/09/28	2	28.15	0	0.00	28.35	2	837	0.24%
2021/09/27	20	28.40	3	28.32	28.20	17	831	2.04%
2021/09/24	0	0.00	26	27.73	27.70	-26	823	-3.16%
2021/09/23	0	0.00	1	28.00	27.95	-1	814	-0.12%
2021/09/17	0	0.00	1	27.80	27.50	-1	800	-0.12%
2021/09/15	20	27.80	0	0.00	27.90	20	835	2.39%
2021/09/13	2.3	27.83	2	27.58	27.20	0.3	819	0.04%
2021/09/07	1	25.50	40	25.36	25.35	-39	792	-4.92%
2021/09/03	1	26.00	0	0.00	26.15	1	791	0.13%
2021/09/02	0	0.00	0	25.30	25.55	0	791	0.00%
2021/08/30	1	25.50	0	0.00	25.50	1	786	0.13%
2021/08/26	1	25.50	0.2	25.35	25.50	0.8	786	0.10%
2021/08/23	1	25.50	5	25.30	25.45	-4	789	-0.51%
2021/08/20	9	25.32	11	25.44	25.15	-2	785	-0.25%
2021/08/19	16.2	27.48	19	27.26	26.90	-2.8	758	-0.37%
2021/08/18	6	26.95	8	26.81	26.95	-2	674	-0.30%
2021/08/16	1	24.40	0	0.00	24.70	1	642	0.16%
2021/08/06	1	26.40	0	0.00	26.50	1	681	0.15%
2021/08/05	20	26.60	0	0.00	26.50	20	701	2.85%
2021/07/30	0	0.00	8	26.40	26.40	-8	789	-1.01%
2021/07/28	2	26.70	11	27.01	26.90	-9	815	-1.10%
2021/07/27	0	0.00	3	28.20	27.65	-3	847	-0.35%
2021/07/23	0	0.00	1	27.80	28.00	-1	958	-0.10%
2021/07/20	0	0.00	5	26.86	26.65	-5	1,023	-0.49%
2021/07/16	0	0.00	5	28.15	27.55	-5	1,062	-0.47%
2021/07/15	0	0.00	7	27.47	27.60	-7	1,070	-0.65%
2021/07/14	1	27.10	1	27.05	27.00	0	1,101	0.00%
2021/07/13	4	27.25	0	0.00	27.10	4	1,145	0.35%
2021/07/12	0	0.00	6	27.28	27.15	-6	1,179	-0.51%
2021/07/09	3	27.97	1	27.85	27.70	2	1,211	0.17%
2021/07/08	9	28.43	3	28.73	28.70	6	1,299	0.46%
2021/07/07	6	28.40	2	29.03	29.05	4	1,492	0.27%
2021/07/06	0	0.00	3	26.35	26.45	-3	1,672	-0.18%
2021/07/05	0	0.00	3	26.55	26.70	-3	2,039	-0.15%
2021/06/30	1	25.00	6	25.05	25.15	-5	2,186	-0.23%
2021/06/29	0	0.00	1	25.25	25.00	-1	2,273	-0.04%
2021/06/25	0	0.00	2	25.70	25.25	-2	2,279	-0.09%
2021/06/24	14	26.44	16	26.57	26.55	-2	2,271	-0.09%
2021/06/23	1	25.70	0	0.00	25.85	1	2,240	0.04%
2021/06/17	0	0.00	5	26.20	26.15	-5	2,267	-0.22%
2021/06/16	5	25.95	0	0.00	25.90	5	2,280	0.22%
2021/06/10	0	0.00	3	25.60	25.55	-3	2,359	-0.13%
2021/06/03	1	25.90	0	0.00	25.95	1	2,366	0.04%
2021/05/31	3	26.10	0	0.00	26.00	3	2,359	0.13%
2021/05/18	0	0.00	1	24.25	24.15	-1	2,363	-0.04%
2021/05/17	0	0.00	2	22.35	22.10	-2	2,357	-0.08%
2021/05/13	0	0.00	3	24.48	25.15	-3	2,329	-0.13%
2021/05/12	4	24.84	10	24.95	24.30	-6	2,310	-0.26%
2021/05/11	1	26.10	0	0.00	25.05	1	2,270	0.04%
2021/05/07	0	0.00	1	27.65	27.60	-1	2,232	-0.04%
2021/05/05	1	27.30	0	0.00	27.15	1	2,208	0.05%
2021/05/04	1	26.50	71	28.01	27.00	-70	2,197	-3.19%
2021/05/03	3	29.27	0	0.00	28.70	3	2,165	0.14%
2021/04/29	11	31.87	1	32.90	31.85	10	2,112	0.47%
2021/04/28	0	0.00	1	31.75	31.90	-1	2,045	-0.05%
2021/04/27	0	0.00	1	31.20	31.15	-1	2,008	-0.05%
2021/04/23	71	30.47	0	0.00	30.55	71	1,973	3.60%
2021/04/22	1	29.90	0	0.00	29.95	1	1,961	0.05%
2021/04/20	0	0.00	4	31.05	31.30	-4	1,918	-0.21%
2021/04/19	1	30.80	12	30.50	30.45	-11	1,892	-0.58%
2021/04/16	6	31.93	0	0.00	31.65	6	1,847	0.32%
2021/04/15	4	32.01	0	0.00	31.85	4	1,814	0.22%
2021/04/14	6.2	31.84	79.1	32.18	31.85	-72.9	1,778	-4.10%
2021/04/13	38.1	34.94	59	35.10	33.50	-20.9	1,694	-1.23%
2021/04/12	39	35.45	45	34.99	35.90	-6	1,442	-0.42%
2021/04/09	68	32.42	29.3	32.31	32.65	38.7	1,191	3.25%
2021/04/08	35.3	29.59	17	29.82	29.70	18.3	830	2.21%
2021/04/07	65	28.38	0	0.00	28.45	65	715	9.08%
2021/04/06	2	27.80	0	0.00	27.85	2	691	0.29%
2021/04/01	4	27.74	20	28.52	28.00	-16	668	-2.39%
2021/03/31	0	0.00	1	27.10	27.10	-1	587	-0.17%
2021/03/25	0	0.00	40	26.16	25.90	-40	664	-6.02%
2021/03/24	1	26.75	0	0.00	26.50	1	676	0.15%
2021/03/18	0	0.00	60	27.43	27.85	-60	653	-9.18%
2021/03/17	100	28.26	6	28.11	27.60	94	649	14.47%
2021/03/16	0	27.20	20	26.53	26.40	-20	599	-3.34%
2021/03/15	0	26.90	0	0.00	26.30	0	624	0.00%
2021/03/08	5	26.29	5	26.19	25.90	0	807	0.00%
2021/02/22	2	27.60	10	27.35	27.30	-8	1,083	-0.74%
2021/02/19	20	26.85	0	0.00	27.45	20	1,086	1.84%
2021/02/02	1	24.90	0	0.00	24.90	1	1,106	0.09%
2021/01/27	0	0.00	2	25.85	25.90	-2	1,196	-0.17%
2021/01/20	1	24.80	0	0.00	24.60	1	1,208	0.08%
2021/01/19	2	25.70	0	0.00	25.55	2	1,198	0.17%
2021/01/14	0	0.00	2	26.75	26.75	-2	1,192	-0.17%
2021/01/13	0	0.00	1	26.65	26.65	-1	1,196	-0.08%
2021/01/12	1	26.80	0	0.00	26.55	1	1,196	0.08%
2021/01/11	2	27.15	0	0.00	27.25	2	1,192	0.17%
2021/01/08	1	27.30	0	0.00	27.20	1	1,192	0.08%
2021/01/06	0	0.00	1	28.15	27.80	-1	1,180	-0.08%
2021/01/04	0	0.00	0.1	29.50	28.60	-0.1	1,156	-0.01%
2020/12/31	19	28.45	19	28.46	28.45	0	1,152	0.00%
2020/12/25	1	27.75	0	0.00	27.90	1	1,132	0.09%
2020/12/23	1	27.90	0	0.00	27.85	1	1,122	0.09%
2020/12/22	0.4	28.42	0	0.00	27.75	0.4	1,129	0.03%
2020/12/21	1	29.35	2	29.18	29.00	-1	1,119	-0.09%
2020/12/18	0	0.00	1	27.75	29.25	-1	1,057	-0.09%
2020/12/11	0	0.00	1	28.00	27.90	-1	1,064	-0.09%
2020/12/09	0	0.00	1	29.05	29.15	-1	1,057	-0.09%
2020/12/02	13	29.95	11	29.75	29.50	2	1,024	0.20%
2020/12/01	0	0.00	4	28.78	29.50	-4	917	-0.44%
2020/11/30	3	28.63	0	0.00	28.65	3	962	0.31%
2020/11/26	6	28.68	6	28.63	28.80	0	954	0.00%
2020/11/25	0	0.00	1	27.40	27.90	-1	908	-0.11%
2020/11/23	0	0.00	10	27.60	27.60	-10	903	-1.11%
2020/11/20	19	27.71	1	28.00	28.00	18	899	2.00%
2020/11/19	0	0.00	2	27.50	27.50	-2	859	-0.23%
2020/11/11	10	26.15	10	25.90	25.90	0	1,018	0.00%
2020/11/09	3	26.30	1	26.45	26.10	2	1,323	0.15%
2020/10/29	1	25.10	0	0.00	25.00	1	1,562	0.06%
2020/10/28	0	0.00	0	25.90	25.50	0	1,555	0.00%
2020/10/26	0	0.00	0	26.00	25.90	0	1,556	0.00%
2020/10/22	6	26.62	6	25.92	25.85	0	1,564	0.00%
2020/10/21	9	26.42	9	26.29	26.25	0	1,578	0.00%
2020/10/20	1	26.00	0	0.00	25.95	1	1,594	0.06%
2020/10/19	3	26.25	3	25.97	25.80	0	1,592	0.00%
2020/10/15	0	0.00	1	26.00	26.00	-1	1,590	-0.06%
2020/10/13	0	0.00	1	25.80	25.80	-1	1,593	-0.06%
2020/10/07	2	26.85	0	0.00	26.95	2	1,603	0.12%
2020/10/06	6	26.95	6	26.90	26.60	0	1,616	0.00%
2020/09/30	0	0.00	2	26.15	26.15	-2	1,667	-0.12%
2020/09/25	1	25.35	1	25.55	25.70	0	1,858	0.00%
2020/09/24	0	0.00	4	27.10	26.55	-4	1,910	-0.21%
2020/09/21	0	0.00	2	27.63	27.70	-2	1,996	-0.10%
2020/09/16	2	27.63	0	0.00	27.60	2	2,085	0.10%
2020/09/14	1	28.05	0	0.00	27.95	1	2,153	0.05%
2020/09/11	4	27.59	0	0.00	27.45	4	2,149	0.19%
2020/09/10	2	28.30	0	0.00	28.25	2	2,134	0.09%
2020/09/04	1	28.90	3	29.35	29.30	-2	2,108	-0.09%
2020/09/03	5	31.36	3	30.87	30.05	2	2,094	0.10%
2020/09/02	1	30.55	1	30.25	30.45	0	2,019	0.00%
2020/09/01	0	0.00	1	29.70	29.60	-1	1,996	-0.05%
2020/08/31	0	0.00	3	30.07	29.75	-3	1,995	-0.15%
2020/08/28	2	28.68	0	0.00	28.65	2	1,971	0.10%
2020/08/25	0	0.00	5	29.32	29.55	-5	1,945	-0.26%
2020/08/21	5	28.03	4	28.41	28.40	1	1,916	0.05%
2020/08/20	9	27.59	2	27.20	27.50	7	1,899	0.37%
2020/08/18	3	30.50	1	30.35	30.35	2	1,817	0.11%
2020/08/17	5	31.21	0	0.00	31.00	5	1,791	0.28%
2020/08/14	5	32.14	0	0.00	32.00	5	1,745	0.29%
2020/08/13	5	31.89	6	32.42	32.55	-1	1,539	-0.06%
2020/08/12	2	28.13	2	29.48	29.60	0	1,429	0.00%
2020/08/11	5	27.60	1	27.85	27.70	4	1,390	0.29%
2020/08/10	1	30.85	1	31.15	30.50	0	1,343	0.00%
2020/08/07	0	0.00	8	29.21	29.25	-8	1,207	-0.66%
2020/08/05	0	0.00	1	26.30	27.10	-1	1,154	-0.09%
2020/08/04	3	26.05	4	25.99	26.20	-1	1,162	-0.09%
2020/08/03	1	25.20	0	0.00	25.25	1	1,164	0.09%
2020/07/24	6	27.75	6	27.92	27.00	0	1,202	0.00%
2020/07/21	0	0.00	2	27.05	27.15	-2	1,292	-0.15%
2020/07/13	2	29.00	0	0.00	28.40	2	1,303	0.15%
2020/07/10	1	28.55	0	0.00	28.25	1	1,299	0.08%
2020/07/07	2	30.68	2	31.00	30.75	0	1,242	0.00%
2020/07/06	1	32.40	26	32.68	32.45	-25	1,188	-2.10%
2020/07/03	2	29.30	13	29.01	30.00	-11	1,105	-1.00%
2020/07/02	0	0.00	11	28.20	28.50	-11	1,046	-1.05%
2020/07/01	2	27.75	3	28.05	27.55	-1	1,015	-0.10%
2020/06/30	3	27.45	1	27.40	27.50	2	982	0.20%
2020/06/29	1	26.20	8	26.35	26.30	-7	953	-0.73%
2020/06/24	20	27.44	2	27.80	27.15	18	940	1.91%
2020/06/22	0	0.00	6	26.45	26.25	-6	853	-0.70%
2020/06/19	12	25.84	28	26.55	27.35	-16	826	-1.94%
2020/06/18	6	24.88	0	0.00	24.90	6	782	0.77%
2020/06/15	5	24.09	5	24.18	24.05	0	813	0.00%
2020/06/11	2	24.33	1	24.20	23.75	1	815	0.12%
2020/06/10	0	0.00	2	24.75	24.85	-2	826	-0.24%
2020/06/08	0	0.00	1	25.40	25.10	-1	862	-0.12%
2020/06/05	8	25.52	6	25.63	25.60	2	859	0.23%
2020/06/01	0	0.00	1	24.00	24.20	-1	855	-0.12%
2020/05/28	2	24.28	0	0.00	24.10	2	854	0.23%
2020/05/27	3	24.15	3	24.20	24.25	0	851	0.00%
2020/05/22	1	23.50	0	0.00	23.65	1	847	0.12%
2020/05/18	5	24.00	0	0.00	24.20	5	874	0.57%
2020/05/15	0	0.00	1	24.50	24.60	-1	875	-0.11%
2020/05/12	3	26.68	1	26.35	26.10	2	890	0.22%
2020/05/11	1	25.95	0	0.00	26.05	1	886	0.11%
2020/05/04	5	25.40	0	0.00	25.70	5	940	0.53%
2020/04/27	0	0.00	16	23.84	24.75	-16	880	-1.82%
2020/04/24	0	0.00	10	22.68	22.50	-10	854	-1.17%
2020/04/23	5	22.96	6	23.05	23.00	-1	847	-0.12%
2020/04/17	0	0.00	1	22.30	22.40	-1	835	-0.12%
2020/04/16	2	22.18	1	22.20	21.95	1	837	0.12%
2020/04/15	0	0.00	21	22.00	22.20	-21	842	-2.49%
2020/04/13	1	22.00	0	0.00	21.30	1	874	0.11%
2020/04/09	1	20.90	0	0.00	20.70	1	869	0.11%
2020/04/08	20	20.36	0	0.00	20.70	20	854	2.34%
2020/03/31	3	17.95	0	0.00	17.90	3	861	0.35%
2020/03/27	4	18.13	0	0.00	17.85	4	856	0.47%
2020/03/20	0	0.00	1	17.40	18.00	-1	827	-0.12%
2020/03/19	0	0.00	2	18.00	16.40	-2	816	-0.25%
2020/03/18	0	0.00	5	18.20	18.20	-5	795	-0.63%
2020/03/17	0	0.00	2	17.35	18.45	-2	793	-0.25%
2020/03/16	0	0.00	2	20.30	19.25	-2	782	-0.26%
2020/03/12	20	22.04	2	23.10	21.90	18	736	2.44%
2020/02/27	1	26.25	1	25.65	25.70	0	716	0.00%
2020/02/25	0	0.00	3	26.57	26.85	-3	721	-0.42%
2020/02/24	0	0.00	1	27.05	27.15	-1	720	-0.14%
2020/02/21	0	0.00	1	27.80	27.85	-1	716	-0.14%
2020/02/20	3	28.25	0	0.00	28.10	3	714	0.42%
2020/02/18	0	0.00	1	27.05	27.05	-1	681	-0.15%
2020/02/14	0	0.00	3	27.30	27.80	-3	682	-0.44%
2020/02/12	1	27.80	0	0.00	27.90	1	715	0.14%
2020/02/06	1	26.90	0	0.00	27.10	1	671	0.15%
2020/01/31	5	24.15	4	24.80	24.45	1	584	0.17%
2020/01/30	7	26.14	0	0.00	26.10	7	619	1.13%
2020/01/15	1	29.70	0	0.00	29.60	1	643	0.16%
2020/01/10	1	29.05	1	29.75	29.05	0	639	0.00%
2020/01/09	1	30.10	1	30.50	30.10	0	630	0.00%
2020/01/08	11	30.74	0	0.00	30.15	11	629	1.75%
2020/01/07	0	0.00	2	34.00	33.45	-2	591	-0.34%
2020/01/06	1	34.20	0	0.00	33.85	1	593	0.17%
2020/01/03	1	34.70	1	35.10	34.60	0	619	0.00%
2020/01/02	1	35.15	0	0.00	35.10	1	635	0.16%
2019/12/31	4	35.29	0	0.00	35.00	4	636	0.63%
2019/12/30	0	0.00	1	35.35	35.35	-1	627	-0.16%
2019/12/25	1	34.20	0	0.00	34.15	1	615	0.16%
2019/12/23	1	34.80	1	34.55	34.10	0	633	0.00%
2019/12/20	0	0.00	1	34.80	34.70	-1	641	-0.16%
2019/12/16	1	34.15	0	0.00	34.15	1	712	0.14%
2019/12/13	2	33.70	1	33.70	33.65	1	717	0.14%
2019/12/11	2	34.20	0	0.00	34.10	2	725	0.28%
2019/12/10	0	0.00	1	34.25	33.90	-1	729	-0.14%
2019/12/09	1	33.90	1	34.10	33.75	0	738	0.00%
2019/12/04	0	0.00	1	34.45	34.45	-1	832	-0.12%
2019/11/28	0	0.00	2	34.63	34.40	-2	907	-0.22%
2019/11/25	0	0.00	1	34.45	34.20	-1	987	-0.10%
2019/11/20	0	0.00	1	33.70	33.70	-1	1,029	-0.10%
2019/11/19	0	0.00	1	34.00	33.70	-1	1,100	-0.09%
2019/11/14	1	33.85	0	0.00	33.80	1	1,184	0.08%
2019/11/11	10	34.20	3	34.23	33.95	7	1,215	0.58%
2019/11/07	2	37.75	0	0.00	38.20	2	1,247	0.16%
2019/11/06	0	0.00	5	37.75	37.60	-5	1,265	-0.39%
2019/10/29	5	40.00	1	41.00	39.95	4	1,380	0.29%
2019/10/28	4	39.10	3	39.55	39.55	1	1,392	0.07%
2019/10/25	5	39.11	5	38.77	38.70	0	1,393	0.00%
2019/10/23	1	38.60	1	38.10	38.25	0	1,476	0.00%
2019/10/15	0	0.00	6	37.20	37.50	-6	1,674	-0.36%
2019/10/14	1	38.00	0	0.00	37.55	1	1,701	0.06%
2019/10/09	8	37.10	0	0.00	37.60	8	1,732	0.46%
2019/10/08	0	0.00	1	39.50	38.65	-1	1,779	-0.06%
2019/10/03	1	39.95	0	0.00	40.00	1	1,977	0.05%
2019/10/01	1	40.60	5	40.40	40.60	-4	2,057	-0.19%
2019/09/27	0	0.00	1	40.85	40.30	-1	2,091	-0.05%
2019/09/26	0	0.00	2	41.30	40.85	-2	2,187	-0.09%
2019/09/25	0	0.00	3	41.80	41.50	-3	2,205	-0.14%
2019/09/24	5	42.71	10	42.67	42.10	-5	2,223	-0.22%
2019/09/20	0	0.00	1	40.60	40.45	-1	2,186	-0.05%
2019/09/19	41	40.54	39	40.96	40.45	2	2,225	0.09%
2019/09/18	1	40.85	1	40.70	40.85	0	2,276	0.00%
2019/09/17	1	40.40	0	0.00	40.35	1	2,283	0.04%
2019/09/16	0	0.00	1	40.25	40.15	-1	2,320	-0.04%
2019/09/12	0	0.00	1	40.55	40.55	-1	2,335	-0.04%
2019/09/11	1	40.55	1	40.30	40.55	0	2,392	0.00%
2019/09/10	1	40.85	4	40.71	40.70	-3	2,396	-0.13%
2019/09/09	9	40.64	5	40.64	40.50	4	2,400	0.17%
2019/09/06	2	44.40	0	0.00	43.85	2	2,363	0.08%
2019/09/04	1	43.30	0	0.00	43.35	1	2,420	0.04%
2019/09/03	2	43.45	5	44.15	43.20	-3	2,445	-0.12%
2019/09/02	0	0.00	1	42.60	42.60	-1	2,489	-0.04%
2019/08/29	6	43.46	0	0.00	42.85	6	2,513	0.24%
2019/08/28	1	44.90	0	0.00	43.20	1	2,527	0.04%
2019/08/26	1	42.40	3	42.00	41.70	-2	2,538	-0.08%
2019/08/23	2	44.10	2	44.60	43.70	0	2,566	0.00%
2019/08/22	2	45.80	5	44.72	44.60	-3	2,623	-0.11%
2019/08/21	0	0.00	1	43.20	44.50	-1	2,624	-0.04%
2019/08/20	4	43.13	17	43.23	43.30	-13	2,681	-0.48%
2019/08/19	0	0.00	1	41.80	41.60	-1	2,839	-0.04%
2019/08/16	4	41.63	1	41.65	41.55	3	2,947	0.10%
2019/08/14	9	41.78	2	41.40	41.20	7	3,115	0.22%
2019/08/13	11	41.20	0	0.00	40.80	11	3,129	0.35%
2019/08/12	10	43.00	22	43.06	42.85	-12	3,154	-0.38%
2019/08/07	1	43.90	1	43.75	44.10	0	3,281	0.00%
2019/08/06	2	42.00	0	0.00	43.55	2	3,332	0.06%
2019/08/05	20	44.95	1	44.80	43.65	19	3,396	0.56%
2019/08/02	3	45.27	20	44.79	45.05	-17	3,542	-0.48%
2019/08/01	4	45.75	0	0.00	46.15	4	3,694	0.11%
2019/07/31	1	45.00	6	45.02	45.85	-5	3,838	-0.13%
2019/07/30	24	45.59	10	46.00	45.35	14	3,850	0.36%
2019/07/26	11	48.49	20	48.30	48.40	-9	3,884	-0.23%
2019/07/25	3	49.30	83	49.10	48.85	-80	3,917	-2.04%
2019/07/24	15	49.07	12	48.80	49.00	3	3,948	0.08%
2019/07/23	0	0.00	2	48.35	47.90	-2	3,961	-0.05%
2019/07/22	40	47.93	27	47.89	48.00	13	4,011	0.32%
2019/07/19	24	46.87	4	46.80	46.60	20	4,093	0.49%
2019/07/18	1	47.10	10	46.90	46.65	-9	4,267	-0.21%
2019/07/17	11	46.61	50	46.62	46.90	-39	4,299	-0.91%
2019/07/16	38	48.33	1	47.90	47.70	37	4,309	0.86%
2019/07/15	107	48.25	32	47.80	48.65	75	4,356	1.72%	大買/
2019/07/12	3	48.38	15	48.28	48.00	-12	4,391	-0.27%
2019/07/11	4	47.71	10	47.69	47.85	-6	4,432	-0.14%
2019/07/10	6	47.04	6	46.64	48.30	0	4,506	0.00%
2019/07/09	19	46.30	13	46.35	45.90	6	4,599	0.13%
2019/07/08	15	45.29	9	45.37	45.10	6	4,576	0.13%
2019/07/05	0	0.00	1	45.85	45.45	-1	4,608	-0.02%
2019/07/04	3	44.97	0	0.00	44.70	3	4,596	0.07%
2019/07/02	3	45.05	5	45.10	45.25	-2	4,689	-0.04%
2019/07/01	11	45.12	4	45.06	45.00	7	4,738	0.15%
2019/06/25	1	44.80	1	44.95	44.70	0	5,071	0.00%
2019/06/24	5	43.90	1	43.55	44.10	4	5,084	0.08%
2019/06/21	1	44.90	3	44.50	43.80	-2	5,157	-0.04%
2019/06/20	2	44.55	3	44.48	44.40	-1	5,284	-0.02%
2019/06/19	7	44.11	10	44.13	44.35	-3	5,425	-0.06%
2019/06/17	5	43.90	5	44.00	43.55	0	5,885	0.00%
2019/06/14	12	44.01	2	44.20	43.90	10	5,952	0.17%
2019/06/13	2	44.45	2	45.20	44.00	0	6,020	0.00%
2019/06/12	1	44.10	5	44.40	44.15	-4	6,007	-0.07%
2019/06/11	7	43.78	8	43.98	43.85	-1	6,175	-0.02%
2019/06/10	6	42.53	6	43.81	44.55	0	6,243	0.00%
2019/05/31	6	43.83	3	43.80	43.80	3	6,553	0.05%
2019/05/30	6	43.30	0	0.00	43.90	6	6,556	0.09%
2019/05/29	4	43.61	2	43.75	43.75	2	6,527	0.03%
2019/05/28	0	0.00	10	42.15	43.65	-10	6,478	-0.15%
2019/05/27	17	42.66	8	42.44	42.50	9	6,514	0.14%
2019/05/24	11	43.69	4	43.66	43.15	7	6,494	0.11%
2019/05/23	9	42.48	7	41.99	42.80	2	6,342	0.03%
2019/05/22	1	41.80	5	42.29	42.80	-4	6,384	-0.06%
2019/05/21	0	0.00	6	40.20	40.40	-6	6,335	-0.09%
2019/05/20	5	40.90	5	41.14	40.65	0	6,327	0.00%
2019/05/17	14	41.45	17	40.96	41.70	-3	6,326	-0.05%
2019/05/16	10	43.37	19	43.39	41.85	-9	6,289	-0.14%
2019/05/15	12	43.20	2	43.25	43.05	10	6,188	0.16%
2019/05/14	4	41.58	1	41.80	43.10	3	6,164	0.05%
2019/05/13	10	41.35	6	41.43	41.95	4	6,171	0.06%
2019/05/10	6	42.93	11	40.95	40.95	-5	6,127	-0.08%
2019/05/09	29	42.49	22	42.76	42.95	7	6,003	0.12%
2019/05/08	9	47.71	6	49.47	46.70	3	5,929	0.05%
2019/05/07	0	0.00	3	49.75	49.90	-3	5,910	-0.05%
2019/05/06	5	49.15	0	0.00	48.80	5	6,017	0.08%
2019/05/03	0	0.00	7	51.57	51.40	-7	5,969	-0.12%
2019/05/02	23	49.88	2	51.15	51.40	21	5,922	0.35%
2019/04/30	36	48.70	35	48.03	49.90	1	5,876	0.02%
2019/04/29	7	48.90	0	0.00	48.80	7	5,769	0.12%
2019/04/26	1	51.50	41	51.39	51.20	-40	5,705	-0.70%
2019/04/25	35	52.79	27	53.11	52.10	8	5,611	0.14%
2019/04/24	42	53.03	48	53.40	53.90	-6	5,500	-0.11%
2019/04/23	14	50.84	1	50.10	49.80	13	5,336	0.24%
2019/04/22	9	50.91	6	51.18	51.20	3	5,295	0.06%
2019/04/19	3	52.10	5	52.80	51.90	-2	5,292	-0.04%
2019/04/18	14	52.46	8	51.98	52.50	6	5,237	0.11%
2019/04/17	10	53.26	8	52.81	52.70	2	5,232	0.04%
2019/04/16	33	51.14	13	51.57	51.90	20	5,191	0.39%
2019/04/15	35	50.44	39	49.53	50.10	-4	5,104	-0.08%
2019/04/12	1	47.50	0	0.00	48.40	1	4,984	0.02%
2019/04/11	9	47.37	1	47.15	47.65	8	5,022	0.16%
2019/04/10	33	46.26	5	46.37	46.80	28	5,012	0.56%
2019/04/09	21	46.64	23	46.78	46.00	-2	4,977	-0.04%
2019/04/08	8	49.84	8	50.61	48.80	0	4,826	0.00%
2019/04/03	22	50.48	83	51.09	50.30	-61	4,758	-1.28%
2019/04/02	16	50.66	14	51.41	51.20	2	4,706	0.04%
2019/04/01	12	51.80	12	51.34	51.30	0	4,630	0.00%
2019/03/29	14	50.45	9	51.03	50.00	5	4,545	0.11%
2019/03/28	11	52.47	4	51.53	50.30	7	4,454	0.16%
2019/03/27	0	0.00	10	49.62	50.50	-10	4,290	-0.23%
2019/03/25	11	49.03	19	49.64	50.20	-8	4,138	-0.19%
2019/03/22	6	48.41	26	49.18	48.30	-20	3,984	-0.50%
2019/03/21	28	49.32	22	48.98	49.00	6	3,879	0.15%
2019/03/20	53	46.66	44.3	47.35	48.30	8.7	3,626	0.24%
2019/03/19	44	43.84	2	44.00	43.95	42	3,441	1.22%
2019/03/18	2	43.28	11	43.10	43.60	-9	3,400	-0.26%
2019/03/15	10	41.43	12	41.87	42.00	-2	3,361	-0.06%
2019/03/14	20	41.89	17	41.46	40.90	3	3,312	0.09%
2019/03/13	9	40.29	4	40.53	41.00	5	3,114	0.16%
2019/03/12	9	39.28	16	40.03	39.00	-7	3,012	-0.23%
2019/03/11	54	40.41	33	40.70	39.60	21	2,928	0.72%
2019/03/08	6	38.18	1	38.20	38.50	5	2,634	0.19%
2019/03/07	2	38.00	3	37.75	37.35	-1	2,581	-0.04%
2019/03/06	5	37.85	21	37.65	37.55	-16	2,551	-0.63%
2019/03/05	20	37.80	1	38.00	37.90	19	2,509	0.76%
2019/03/04	1	37.40	2	37.20	37.20	-1	2,451	-0.04%
2019/02/27	12	36.86	0	0.00	36.95	12	2,430	0.49%
2019/02/26	6	38.77	6	37.98	37.25	0	2,397	0.00%
2019/02/25	0	0.00	5	38.02	38.50	-5	2,286	-0.22%
2019/02/22	4	37.01	3	36.70	37.50	1	2,208	0.05%
2019/02/21	13	38.03	8	38.66	37.05	5	2,154	0.23%
2019/02/20	18	36.94	2	37.40	37.10	16	1,988	0.80%
2019/02/19	4	37.18	7	36.91	36.30	-3	1,911	-0.16%
2019/02/18	16	35.77	0	0.00	36.30	16	1,843	0.87%
2019/02/15	16	36.40	6	36.18	35.50	10	1,805	0.55%
2019/02/14	6	36.83	3	36.43	36.75	3	1,770	0.17%
2019/02/13	3	36.65	3	36.67	36.25	0	1,741	0.00%
2019/02/12	1	37.25	1	37.30	37.30	0	1,702	0.00%
2019/02/11	1	37.00	4	37.21	37.75	-3	1,629	-0.18%
2019/01/30	3	37.45	2	36.65	37.40	1	1,579	0.06%
2019/01/29	8	37.28	2	37.15	37.30	6	1,529	0.39%
2019/01/28	1	36.00	1	37.00	37.05	0	1,417	0.00%
2019/01/25	59	32.62	69	33.01	33.70	-10	1,267	-0.79%
2019/01/24	0	0.00	10	32.13	31.70	-10	1,109	-0.90%
2019/01/22	1	31.10	0	0.00	30.90	1	1,077	0.09%
2019/01/17	1	31.25	0	0.00	30.80	1	1,038	0.10%
2019/01/16	0	0.00	1	31.30	31.60	-1	1,022	-0.10%
2019/01/15	5	32.03	2	31.65	31.60	3	1,008	0.30%
2019/01/14	1	31.50	2	31.68	31.40	-1	976	-0.10%
2019/01/10	0	0.00	1	30.90	31.80	-1	918	-0.11%
2019/01/09	7	31.99	15	31.55	30.85	-8	890	-0.90%
2019/01/08	15	32.05	0	0.00	31.40	15	819	1.83%
2019/01/07	1	31.95	13	31.81	31.30	-12	738	-1.63%
2019/01/04	1	31.20	1	31.05	31.30	0	686	0.00%
2019/01/03	9	31.43	12	31.58	30.30	-3	638	-0.47%
2019/01/02	10	30.48	1	30.65	30.45	9	542	1.66%
2018/12/28	0	0.00	15	29.52	29.15	-15	491	-3.05%
2018/12/24	3	29.22	11	29.33	29.35	-8	429	-1.86%
2018/12/21	12	27.11	0	0.00	27.60	12	411	2.91%
2018/12/20	19	28.05	14	28.33	27.60	5	405	1.23%
2018/12/19	5	28.67	1	29.00	28.60	4	401	1.00%
2018/12/18	4	28.88	0	0.00	28.75	4	395	1.01%
2018/12/14	16	30.42	63	30.23	30.05	-47	371	-12.64%
2018/12/13	1	29.25	0	0.00	29.20	1	309	0.32%
2018/12/12	11	29.49	20	29.54	29.30	-9	300	-3.00%
2018/12/11	0	0.00	11	29.33	29.30	-11	222	-4.93%
2018/12/10	6	28.88	4	28.76	27.60	2	179	1.11%
2018/11/15	2	25.60	0	0.00	25.50	2	138	1.44%
2018/10/26	2	24.40	0	0.00	24.45	2	141	1.41%
2018/09/06	0	26.20	0	0.00	25.95	0	124	0.00%
2018/08/16	0	26.25	0	0.00	26.00	0	172	0.00%
2018/08/13	5	26.02	0	0.00	26.70	5	175	2.86%
2018/07/13	3	26.72	1	26.70	26.70	2	172	1.16%
2018/07/09	4	26.45	0	0.00	26.35	4	166	2.40%
2018/06/29	6	28.43	6	28.27	27.55	0	143	0.00%
2018/06/22	1	26.50	1	26.60	26.80	0	130	0.00%
2018/06/21	9	27.03	9	27.26	27.20	0	127	0.00%
2018/06/13	6	26.58	0	0.00	26.70	6	115	5.18%
2018/06/11	0	0.00	5	27.00	26.90	-5	115	-4.35%
2018/05/10	3	26.25	0	0.00	26.75	3	52	5.77%
2018/05/02	2	26.10	0	0.00	26.50	2	55	3.63%
2018/04/26	5	26.50	0	0.00	26.20	5	61	8.11%
2018/03/15	0	0.00	2	28.20	28.25	-2	101	-1.97%
2018/01/26	1	29.70	0	0.00	29.90	1	187	0.53%
2018/01/25	2	30.10	0	0.00	30.25	2	187	1.07%
2018/01/16	4	29.93	4	30.20	30.30	0	184	0.00%
2018/01/09	0	0.00	5	30.50	30.35	-5	191	-2.61%