鼎元 (2426)-新光-高雄券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
17.50
漲跌
--
漲幅
0.00%
成交量
243張
產業
上市光電類股
358人加入追蹤

立即追蹤
本地時間:13:35(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

鼎元 (2426)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.2	17.55	0	0.00	17.50	0.2	661	0.03%
2024/04/19	1	17.20	0	0.00	17.10	1	706	0.14%
2024/04/17	1	17.35	0	0.00	17.40	1	790	0.13%
2024/04/15	5	17.83	0	0.00	17.75	5	787	0.63%
2024/04/12	2	17.98	2	18.00	17.90	0	783	0.00%
2024/04/10	1	18.20	0	18.35	18.25	1	781	0.13%
2024/04/08	16	17.93	0	0.00	17.85	16	773	2.07%
2024/04/03	5	17.93	0	0.00	17.95	5	771	0.65%
2024/04/02	2	18.05	0	0.00	18.05	2	770	0.26%
2024/04/01	2	18.15	0	0.00	18.10	2	769	0.26%
2024/03/29	2	17.97	0	0.00	18.00	2	770	0.26%
2024/03/28	2	18.00	0	18.15	18.00	2	771	0.26%
2024/03/27	0	18.25	0	0.00	18.15	0	771	0.00%
2024/03/26	5	18.16	0	0.00	18.10	5	770	0.65%
2024/03/25	2	18.20	0	0.00	18.25	2	766	0.26%
2024/03/22	1	17.90	0	0.00	18.20	1	766	0.13%
2024/03/21	1	17.75	0	0.00	17.80	1	765	0.13%
2024/03/20	5	17.93	0	0.00	17.80	5	767	0.65%
2024/03/19	0	18.00	0	0.00	18.05	0	776	0.00%
2024/03/18	2	17.88	0	0.00	18.00	2	777	0.26%
2024/03/15	1	17.95	0	0.00	18.00	1	783	0.13%
2024/03/14	0.1	18.00	0	18.20	18.10	0.1	778	0.02%
2024/03/13	2	18.13	0	0.00	18.10	2	776	0.26%
2024/03/12	0	18.45	0	0.00	18.45	0	761	0.00%
2024/03/11	2	18.35	0	0.00	18.40	2	756	0.26%
2024/03/08	1	18.40	6	18.40	18.40	-5	750	-0.67%
2024/03/07	1	18.85	0	0.00	18.60	1	741	0.13%
2024/03/06	3	18.92	0	0.00	18.90	3	734	0.41%
2024/03/05	1	18.95	0	0.00	19.00	1	726	0.14%
2024/03/04	0	19.55	0	0.00	19.10	0	718	0.00%
2024/03/01	2	19.30	0	0.00	19.20	2	709	0.28%
2024/02/29	0	19.60	0	0.00	19.70	0	698	0.00%
2024/02/27	1	19.70	0	0.00	19.55	1	699	0.14%
2024/02/26	1	19.85	0	0.00	19.75	1	706	0.14%
2024/02/23	2	19.90	0	0.00	19.85	2	703	0.28%
2024/02/22	0	20.16	28	20.06	20.00	-28	696	-4.02%
2024/02/21	4	19.83	0	0.00	19.85	4	680	0.59%
2024/02/20	7	19.97	0	0.00	19.85	7	672	1.04%
2024/02/19	28	20.18	5	20.19	20.15	23	659	3.49%
2024/02/16	5.1	19.60	0	0.00	19.45	5.1	623	0.82%
2024/02/05	1	18.60	0	0.00	18.60	1	585	0.17%
2024/01/30	1	18.70	0	0.00	18.60	1	594	0.17%
2024/01/26	4	19.28	0	0.00	19.05	4	592	0.67%
2024/01/25	3	19.05	0	0.00	19.15	3	586	0.51%
2024/01/24	2	18.90	0	0.00	18.90	2	577	0.35%
2024/01/23	0	0.00	2	19.00	18.95	-2	578	-0.35%
2024/01/22	0	18.70	0	0.00	18.75	0	573	0.00%
2024/01/19	0	0.00	10	18.45	18.45	-10	574	-1.74%
2024/01/17	3	18.87	0	0.00	18.60	3	582	0.52%
2024/01/16	1	18.95	0	0.00	18.90	1	596	0.17%
2024/01/15	5	19.25	0	0.00	19.15	5	591	0.84%
2024/01/12	7.1	18.94	21	19.10	18.75	-13.9	576	-2.42%
2024/01/11	24	19.22	4	18.96	19.00	20	553	3.61%
2024/01/10	0	18.20	0	0.00	18.50	0	486	0.00%
2024/01/05	0	18.40	1	18.25	18.30	-1	631	-0.16%
2024/01/03	0	18.35	0	0.00	18.35	0	630	0.00%
2023/12/26	0	0.00	7	18.51	18.80	-7	623	-1.12%
2023/12/25	7	18.58	0	0.00	18.55	7	618	1.13%
2023/12/18	0	0.00	20	19.45	19.25	-20	666	-3.00%
2023/12/14	0	0.00	2	19.50	19.15	-2	650	-0.31%
2023/12/08	0	18.75	7	18.65	18.65	-7	698	-1.00%
2023/12/06	7	18.85	2	18.95	18.95	5	697	0.72%
2023/12/05	1	19.00	0	0.00	18.95	1	697	0.14%
2023/12/01	0	0.00	1	19.15	19.10	-1	697	-0.14%
2023/11/30	0	19.10	0	0.00	19.00	0	696	0.00%
2023/11/24	0.1	18.95	0	0.00	19.00	0.1	697	0.01%
2023/11/22	0	0.00	1	18.90	18.80	-1	674	-0.15%
2023/11/21	1	18.70	0	0.00	18.70	1	669	0.15%
2023/11/17	0	0.00	1	18.55	18.45	-1	663	-0.15%
2023/11/16	0	0.00	0	18.30	18.45	0	658	0.00%
2023/11/15	0	0.00	2	18.35	18.35	-2	660	-0.30%
2023/11/14	0	18.20	0	0.00	18.15	0	656	0.00%
2023/11/06	0	18.15	0	0.00	18.15	0	692	0.00%
2023/11/01	3	18.05	3	18.00	18.00	0	715	0.00%
2023/10/31	0	17.90	0	0.00	18.00	0	737	0.00%
2023/10/30	0	0.00	4	18.55	18.50	-4	770	-0.52%
2023/10/25	2	18.93	1	19.00	18.95	1	1,140	0.09%
2023/10/24	4	18.59	5	19.03	18.95	-1	1,133	-0.09%
2023/10/20	0	17.95	0	0.00	18.20	0	1,111	0.00%
2023/10/18	1	18.30	0	0.00	18.00	1	1,120	0.09%
2023/10/16	0	0.00	7	18.34	18.45	-7	1,145	-0.61%
2023/10/13	20	18.82	12	19.23	18.80	8	1,128	0.71%
2023/10/04	1	17.70	0	0.00	17.65	1	1,057	0.09%
2023/10/03	2	17.90	0	0.00	17.85	2	1,079	0.19%
2023/09/22	0	0.00	2	18.20	18.45	-2	1,117	-0.18%
2023/09/21	2	18.05	0	0.00	17.85	2	1,096	0.18%
2023/09/20	1	17.95	0	0.00	17.80	1	1,064	0.09%
2023/09/18	0	0.00	10	18.05	18.10	-10	1,074	-0.93%
2023/09/15	0	0.00	1	18.10	18.20	-1	1,080	-0.09%
2023/09/14	21	18.58	10	18.88	18.25	11	1,079	1.02%
2023/09/12	0	0.00	0.3	17.60	17.70	-0.3	1,019	-0.03%
2023/09/07	1	17.95	0	0.00	17.95	1	1,029	0.10%
2023/09/06	0	0.00	0	18.35	18.25	0	1,029	0.00%
2023/09/05	0	0.00	17	18.34	18.50	-17	1,032	-1.65%
2023/09/04	0	0.00	1	18.10	18.25	-1	1,033	-0.10%
2023/09/01	0	0.00	1	18.30	18.30	-1	1,040	-0.10%
2023/08/31	12	18.03	0	0.00	18.05	12	1,041	1.15%
2023/08/30	6	17.80	0	0.00	17.85	6	1,046	0.57%
2023/08/23	0	17.80	0	0.00	17.60	0	1,086	0.00%
2023/08/18	2	17.70	0	0.00	17.30	2	1,087	0.18%
2023/08/16	1	17.20	1	17.25	17.40	0	1,082	0.00%
2023/08/11	0	0.00	6	18.15	18.15	-6	1,067	-0.56%
2023/08/10	0	0.00	1	18.30	18.25	-1	1,061	-0.09%
2023/08/07	7	19.14	0	0.00	19.20	7	1,028	0.68%
2023/08/04	2	19.25	1	19.20	19.25	1	1,021	0.10%
2023/08/02	4	19.78	22	20.05	19.70	-18	998	-1.80%
2023/08/01	19	20.24	5	20.46	20.10	14	965	1.45%
2023/07/31	18	21.42	15	21.20	21.60	3	862	0.35%
2023/07/28	1.3	19.51	12	19.43	19.65	-10.7	642	-1.67%
2023/07/27	0.5	18.80	0	18.85	18.95	0.5	603	0.08%
2023/07/26	2	18.65	0	0.00	18.55	2	600	0.33%
2023/07/25	0.2	18.55	0	0.00	18.60	0.2	603	0.04%
2023/07/24	1	18.80	0	0.00	18.65	1	599	0.17%
2023/07/21	10	19.29	3	19.25	19.15	7	597	1.17%
2023/07/19	10	19.35	0	0.00	19.05	10	597	1.67%
2023/07/18	2	19.10	0	0.00	18.90	2	600	0.33%
2023/07/17	11	19.48	0	0.00	19.15	11	605	1.82%
2023/07/14	0	0.00	14	18.50	18.45	-14	583	-2.40%
2023/07/13	0	0.00	2	18.80	18.45	-2	601	-0.33%
2023/07/11	4	18.95	0	0.00	18.90	4	620	0.64%
2023/07/10	4	18.88	2	19.30	19.20	2	622	0.32%
2023/07/07	3	18.72	0	0.00	18.55	3	616	0.49%
2023/07/06	2	19.05	3	19.03	18.95	-1	624	-0.16%
2023/07/03	0	0.00	0	18.35	18.40	0	637	0.00%
2023/06/30	0	18.30	0	0.00	18.35	0	647	0.00%
2023/06/29	0	0.00	5	18.46	18.35	-5	701	-0.71%
2023/06/27	3	18.52	0	0.00	18.25	3	779	0.38%
2023/06/26	1	18.75	0	0.00	18.65	1	780	0.13%
2023/06/19	11	18.40	1	18.50	18.50	10	779	1.28%
2023/06/16	3	18.47	1	18.50	18.45	2	781	0.26%
2023/06/13	0	18.50	0	0.00	18.50	0	778	0.00%
2023/06/12	0	0.00	1	18.45	18.60	-1	777	-0.13%
2023/06/09	3	18.70	0	0.00	18.70	3	776	0.39%
2023/06/08	0	0.00	1	18.85	18.70	-1	778	-0.13%
2023/06/05	0	0.00	1	18.95	19.00	-1	783	-0.13%
2023/05/31	0.9	18.70	0	0.00	18.70	0.9	790	0.12%
2023/05/30	3	18.77	5	18.80	18.85	-2	785	-0.25%
2023/05/23	0	0.00	1	18.35	18.30	-1	788	-0.13%
2023/05/18	1	18.20	0	0.00	18.10	1	795	0.13%
2023/04/28	0	0.00	1	18.20	18.15	-1	770	-0.13%
2023/04/26	0	17.85	0	0.00	18.05	0	763	0.00%
2023/04/25	3	18.50	3	17.97	17.95	0	756	0.00%
2023/04/24	4	18.34	4	18.50	18.55	0	744	0.00%
2023/04/21	5	18.90	5	18.50	18.25	0	736	0.00%
2023/04/20	5	19.05	0	0.00	18.95	5	716	0.70%
2023/04/18	10	19.45	11	19.32	19.30	-1	707	-0.14%
2023/04/17	2	19.25	4	19.40	19.35	-2	684	-0.29%
2023/04/14	19	19.12	16	19.19	19.15	3	669	0.45%
2023/04/13	2	19.20	2	19.35	19.15	0	650	0.00%
2023/04/12	1	19.00	6	19.15	19.35	-5	638	-0.78%
2023/04/11	2	19.05	0	0.00	19.20	2	621	0.32%
2023/04/10	4	19.20	7	19.24	19.20	-3	606	-0.49%
2023/04/07	0	0.00	0	18.60	18.45	0	566	0.00%
2023/04/06	0	18.40	0	0.00	18.45	0	561	0.00%
2023/03/31	0	18.75	3	18.80	18.65	-3	556	-0.54%
2023/03/30	10	19.05	38	19.11	18.95	-28	536	-5.22%
2023/03/29	38	19.38	8.5	19.19	19.15	29.5	478	6.16%
2023/03/28	0	18.35	0	0.00	18.25	0	405	0.00%
2023/03/27	6	18.65	6	18.55	18.55	0	399	0.00%
2023/03/23	1	18.20	0	0.00	18.25	1	378	0.27%
2023/03/22	2	18.25	0	0.00	18.25	2	377	0.53%
2023/03/21	5	18.30	5	18.10	18.10	0	372	0.00%
2023/03/20	0	18.03	0	0.00	18.00	0	366	0.00%
2023/03/15	0	17.95	0	0.00	17.80	0	361	0.00%
2023/03/14	0	17.80	0	0.00	17.65	0	361	0.00%
2023/03/13	2	18.00	4	17.78	17.75	-2	361	-0.55%
2023/03/10	0	17.95	0	0.00	17.95	0	355	0.00%
2023/03/09	10	18.35	0	0.00	18.25	10	355	2.81%
2023/03/08	28	18.64	2	18.30	18.65	26	355	7.32%
2023/03/07	0.5	18.50	1	18.55	18.50	-0.5	347	-0.14%
2023/03/06	7	18.55	0	0.00	18.50	7	341	2.05%
2023/03/03	11	18.09	1	18.15	18.15	10	328	3.05%
2023/03/01	2	17.90	2	17.85	17.75	0	323	0.00%
2023/02/24	5	17.80	5	17.75	17.85	0	319	0.00%
2023/02/23	3	18.00	3	17.70	17.70	0	319	0.00%
2023/02/22	6	17.64	5	17.85	17.85	1	311	0.32%
2023/02/21	5	18.30	5	18.05	18.00	0	310	0.00%
2023/02/20	7	17.81	6	17.85	17.90	1	303	0.33%
2023/02/13	0	17.45	0	0.00	17.25	0	323	0.00%
2023/02/09	0	17.90	0	0.00	17.65	0	332	0.00%
2023/02/07	2	17.75	4	17.70	17.70	-2	338	-0.59%
2023/02/06	10	17.76	10.2	17.52	17.45	-0.2	338	-0.06%
2023/02/03	11	17.84	11	17.80	17.80	0	336	0.00%
2023/02/02	8	17.73	8	17.95	17.95	0	334	0.00%
2023/02/01	10	17.45	8	17.50	17.50	2	331	0.60%
2023/01/31	3	17.20	4	17.20	17.20	-1	358	-0.28%
2023/01/30	1	17.00	0	0.00	16.90	1	359	0.28%
2023/01/12	2	17.40	0	0.00	17.10	2	380	0.53%
2023/01/09	10	17.65	10	17.45	17.35	0	383	0.00%
2023/01/04	10	16.90	10	16.78	16.75	0	386	0.00%
2022/12/30	10	16.70	10	16.62	16.60	0	392	0.00%
2022/12/29	5	16.55	5	16.62	16.60	0	397	0.00%
2022/12/28	0	16.90	0	0.00	16.75	0	401	0.00%
2022/12/27	11	17.25	11	17.06	17.05	0	402	0.00%
2022/12/26	10	17.00	10	16.95	16.95	0	402	0.00%
2022/12/20	1	17.00	0	0.00	16.85	1	442	0.23%
2022/12/09	6	18.00	6	17.80	17.80	0	465	0.00%
2022/12/05	17	18.45	17	18.30	18.30	0	505	0.00%
2022/12/01	5	18.40	5	18.35	18.35	0	507	0.00%
2022/11/30	24	18.04	24	18.12	18.05	0	508	0.00%
2022/11/29	9	17.70	9	17.65	17.65	0	510	0.00%
2022/11/25	6	17.70	6	17.40	17.40	0	515	0.00%
2022/11/24	10	17.65	10	17.60	17.60	0	516	0.00%
2022/11/23	10	17.52	10	17.30	17.30	0	514	0.00%
2022/11/21	0	17.30	0	0.00	17.55	0	518	0.00%
2022/11/17	5	17.55	5	17.35	17.65	0	519	0.00%
2022/11/16	3	17.50	8	17.43	17.30	-5	523	-0.96%
2022/11/15	12	17.35	12	17.45	17.35	0	522	0.00%
2022/11/14	5	17.00	8	17.06	17.10	-3	524	-0.57%
2022/11/11	10	16.90	10	16.70	16.70	0	557	0.00%
2022/11/10	0	16.60	1	16.75	16.85	-1	579	-0.17%
2022/11/09	10	16.70	7	16.64	16.60	3	592	0.51%
2022/11/07	0	0.00	0	16.55	16.55	0	602	0.00%
2022/11/04	4	16.21	3	16.15	16.25	1	605	0.17%
2022/11/03	0	0.00	2	15.95	16.00	-2	611	-0.33%
2022/11/02	0	0.00	6	15.72	15.75	-6	626	-0.96%
2022/11/01	2	15.40	0	0.00	15.50	2	709	0.28%
2022/10/28	0	15.20	0	0.00	15.05	0	784	0.00%
2022/10/27	10	15.75	4	15.55	15.55	6	784	0.77%
2022/10/26	0	15.25	0	0.00	15.10	0	760	0.00%
2022/10/24	0	0.00	4	15.73	15.40	-4	759	-0.53%
2022/10/19	4	16.33	0	0.00	15.95	4	746	0.54%
2022/10/13	0	0.00	1	15.45	14.75	-1	753	-0.13%
2022/10/06	3	16.30	3	16.25	16.20	0	746	0.00%
2022/10/05	4	16.50	4	16.55	16.20	0	747	0.00%
2022/10/03	0	0.00	2	15.75	15.65	-2	750	-0.27%
2022/09/26	0	0.00	1	15.85	15.70	-1	775	-0.13%
2022/09/15	4	18.25	4	18.25	18.20	0	818	0.00%
2022/09/14	5	17.80	5	18.05	18.10	0	821	0.00%
2022/09/12	20	18.61	20	18.15	18.05	0	844	0.00%
2022/09/07	1	17.05	0	0.00	17.15	1	823	0.12%
2022/08/31	0	0.00	1	18.75	18.75	-1	824	-0.12%
2022/08/26	0	18.90	0	0.00	18.85	0	820	0.00%
2022/08/25	0	0.00	2	18.65	18.65	-2	823	-0.24%
2022/08/24	0	18.30	0	0.00	18.40	0	829	0.00%
2022/08/17	0	19.90	9	19.81	19.95	-9	794	-1.13%
2022/08/15	0	19.80	0	0.00	19.75	0	754	0.00%
2022/08/12	0	0.00	1	19.40	19.55	-1	743	-0.13%
2022/08/11	0	19.45	3	19.35	19.25	-3	740	-0.40%
2022/08/10	2	19.13	0	0.00	19.20	2	739	0.27%
2022/08/09	3	19.15	0	0.00	19.15	3	739	0.41%
2022/08/08	15	20.01	11	19.64	19.45	4	729	0.55%
2022/08/05	1	19.30	1	19.70	19.80	0	651	0.00%
2022/08/02	0	18.40	0	0.00	18.35	0	602	0.00%
2022/08/01	0	19.10	0	0.00	19.00	0	604	0.00%
2022/07/22	6	19.60	6	19.53	19.40	0	622	0.00%
2022/07/20	0	0.00	2.3	19.40	19.10	-2.3	644	-0.35%
2022/07/18	2	19.10	0	0.00	19.15	2	660	0.30%
2022/07/07	0	0.00	3	18.40	18.45	-3	716	-0.42%
2022/07/05	3.1	18.35	0	0.00	18.55	3.1	745	0.42%
2022/07/01	10	17.50	2	18.90	17.50	8	752	1.06%
2022/06/30	5	19.30	3	19.20	19.20	2	737	0.27%
2022/06/29	0.1	20.30	0	0.00	20.25	0.1	729	0.02%
2022/06/27	0	0.00	0	20.40	20.65	0	750	0.00%
2022/06/23	0	0.00	5	19.55	19.65	-5	762	-0.66%
2022/06/22	0	19.50	0.1	19.55	19.60	-0.1	768	-0.01%
2022/06/21	0	0.00	0	20.15	20.40	0	768	0.00%
2022/06/20	2	19.80	0	0.00	19.35	2	769	0.26%
2022/06/17	2	20.45	0	0.00	20.50	2	767	0.26%
2022/06/09	0	22.60	3	22.55	22.30	-3	861	-0.35%
2022/06/06	1	22.80	0	0.00	22.65	1	898	0.11%
2022/06/02	0	0.00	1	22.70	22.70	-1	942	-0.11%
2022/06/01	2	22.83	0	0.00	22.75	2	986	0.20%
2022/05/31	1	22.45	0	0.00	22.55	1	1,008	0.10%
2022/05/25	2	21.60	0	0.00	22.00	2	1,140	0.18%
2022/05/24	0	0.00	0.3	21.95	21.60	-0.3	1,210	-0.02%
2022/05/20	4	21.98	0	0.00	21.90	4	1,305	0.31%
2022/05/19	0	0.00	2	21.40	21.85	-2	1,340	-0.15%
2022/05/09	0	0.00	3	21.65	21.25	-3	2,329	-0.13%
2022/05/05	0	0.00	5	22.75	22.75	-5	2,383	-0.21%
2022/04/27	1	20.80	1	20.90	21.10	0	3,157	0.00%
2022/04/26	3	22.40	0	0.00	21.90	3	3,389	0.09%
2022/04/25	5	22.10	0	0.00	22.15	5	3,609	0.14%
2022/04/19	0	0.00	2	23.15	22.95	-2	4,983	-0.04%
2022/04/18	0	0.00	2	22.80	22.85	-2	5,264	-0.04%
2022/04/15	3	23.00	1	23.20	22.85	2	5,316	0.04%
2022/04/13	1	23.85	2	23.90	24.00	-1	5,386	-0.02%
2022/04/12	0	23.65	14	23.60	23.55	-14	5,416	-0.26%
2022/04/11	4	24.18	0	0.00	24.05	4	5,438	0.07%
2022/04/07	4	25.15	0	0.00	24.90	4	5,472	0.07%
2022/04/06	1	25.55	0	0.00	25.60	1	5,496	0.02%
2022/04/01	0	26.05	0	0.00	25.90	0	5,572	0.00%
2022/03/30	0	26.50	2	26.65	26.70	-2	6,075	-0.03%
2022/03/29	0	26.78	2	26.75	26.50	-2	6,485	-0.03%
2022/03/25	0	26.45	1	26.45	26.30	-1	6,526	-0.02%
2022/03/23	3	26.75	2	26.65	26.70	1	6,589	0.02%
2022/03/22	6	26.70	4	26.60	26.60	2	6,642	0.03%
2022/03/21	0	26.70	1	26.60	26.60	-1	6,675	-0.01%
2022/03/18	0	0.00	7	26.36	26.85	-7	6,775	-0.10%
2022/03/17	4	26.15	0	0.00	26.15	4	6,943	0.06%
2022/03/15	0.1	25.00	0	0.00	25.05	0.1	7,128	0.00%
2022/03/14	9	25.37	14	25.53	25.35	-5	7,443	-0.07%
2022/03/11	6	25.18	0	0.00	25.15	6	8,695	0.07%
2022/03/10	3	25.48	7	25.42	25.35	-4	9,183	-0.04%
2022/03/09	7	24.78	6	24.53	24.85	1	9,413	0.01%
2022/03/08	4	24.63	1	24.90	24.10	3	9,496	0.03%
2022/03/07	2	25.17	8	25.61	25.10	-6	9,547	-0.06%
2022/03/04	6	26.33	0	0.00	26.30	6	9,613	0.06%
2022/03/03	8	26.66	1	26.75	26.60	7	9,697	0.07%
2022/03/02	0	0.00	3	26.60	26.60	-3	9,829	-0.03%
2022/03/01	4	26.45	19	26.53	26.60	-15	9,921	-0.15%
2022/02/25	7	26.17	5	26.20	26.15	2	10,054	0.02%
2022/02/24	16	26.58	8	26.40	26.40	8	10,479	0.08%
2022/02/23	9	27.25	11	27.36	27.45	-2	10,726	-0.02%
2022/02/22	8	26.58	4	26.40	26.65	4	11,358	0.04%
2022/02/21	0	0.00	2	27.10	27.20	-2	11,578	-0.02%
2022/02/18	8	27.21	5	27.15	27.35	3	11,849	0.03%
2022/02/17	4	28.30	8	27.64	27.75	-4	11,849	-0.03%
2022/02/16	11	28.30	6	28.17	28.05	5	11,889	0.04%
2022/02/15	20	28.65	14	28.07	28.05	6	11,860	0.05%
2022/02/14	26	28.99	24	29.03	28.75	2	11,801	0.02%
2022/02/11	37	29.90	45	29.61	29.15	-8	11,726	-0.07%
2022/02/10	20	29.22	25	28.93	29.05	-5	11,467	-0.04%
2022/02/09	26	28.95	12	28.33	29.30	14	11,339	0.12%
2022/02/08	0	0.00	9	27.40	27.60	-9	11,185	-0.08%
2022/02/07	0	26.76	1	26.30	26.85	-1	11,200	-0.01%
2022/01/26	4	26.01	13	25.90	25.90	-9	11,229	-0.08%
2022/01/25	7	26.82	3	27.10	26.15	4	11,375	0.04%
2022/01/24	9	27.17	16	27.27	27.15	-7	11,755	-0.06%
2022/01/21	13	28.19	51	28.28	28.15	-38	11,747	-0.32%
2022/01/20	30	29.92	18	29.92	29.80	12	11,604	0.10%
2022/01/19	66	29.52	79	29.63	29.50	-13	11,469	-0.11%
2022/01/18	46.2	29.60	35	29.62	29.00	11.2	11,614	0.10%
2022/01/17	63	29.42	68.1	29.67	29.80	-5.1	11,613	-0.04%
2022/01/14	35	28.95	65	29.04	29.30	-30	11,349	-0.26%
2022/01/13	54	28.91	38	28.97	28.80	16	11,118	0.14%
2022/01/12	85	28.89	89	28.99	29.40	-4	10,793	-0.04%
2022/01/11	60	28.38	40	28.25	28.00	20	10,303	0.19%
2022/01/10	21	27.03	11	27.37	27.55	10	10,022	0.10%
2022/01/07	28	27.00	17	26.97	26.70	11	9,973	0.11%
2022/01/06	0	27.60	0	0.00	27.55	0	9,912	0.00%
2022/01/05	33	27.90	2	27.80	27.80	31	9,891	0.31%
2022/01/04	41	28.37	41	28.05	28.05	0	9,874	0.00%
2022/01/03	10	28.44	38	28.34	28.30	-28	9,848	-0.28%
2021/12/30	6	28.38	13	28.32	28.35	-7	9,832	-0.07%
2021/12/29	12	28.49	16	28.64	28.60	-4	9,809	-0.04%
2021/12/28	17	28.79	16	28.65	28.60	1	9,793	0.01%
2021/12/27	25	29.08	14	29.05	29.05	11	9,747	0.11%
2021/12/24	39	29.46	69	29.62	29.70	-30	9,637	-0.31%
2021/12/23	92	29.45	92	29.23	29.00	0	9,274	0.00%
2021/12/22	27	28.35	13	28.17	28.00	14	8,888	0.16%
2021/12/21	20	28.07	25	28.17	28.15	-5	8,859	-0.06%
2021/12/20	10	27.99	31	27.75	27.65	-21	8,833	-0.24%
2021/12/17	37	28.36	31	27.86	27.85	6	8,817	0.07%
2021/12/16	25	28.35	27	28.37	28.35	-2	8,766	-0.02%
2021/12/15	22	27.86	26	27.93	27.90	-4	8,714	-0.05%
2021/12/14	36	28.23	50	27.82	27.85	-14	8,675	-0.16%
2021/12/13	68	28.69	62	28.94	28.95	6	8,582	0.07%
2021/12/10	28	27.96	31	27.90	27.85	-3	8,394	-0.04%
2021/12/09	39	28.46	21	28.17	28.10	18	8,321	0.22%
2021/12/08	68	29.04	59	28.77	28.50	9	8,188	0.11%
2021/12/07	199.3	30.92	185.3	30.97	28.80	14	7,864	0.18%	大買/大賣/
2021/12/06	72	30.48	84.8	31.50	31.90	-12.8	6,609	-0.19%
2021/12/03	60.3	28.77	63	28.91	29.00	-2.7	6,148	-0.04%
2021/12/02	21	28.65	22	27.67	27.65	-1	5,926	-0.02%
2021/12/01	16	27.58	25	28.34	28.65	-9	5,864	-0.15%
2021/11/30	74	27.74	54	27.92	27.80	20	5,791	0.35%
2021/11/29	13	26.87	11	27.03	27.00	2	5,730	0.03%
2021/11/26	41	27.62	95	26.77	26.55	-54	5,759	-0.94%
2021/11/25	45.4	28.74	37	28.34	28.50	8.4	5,614	0.15%
2021/11/24	75	28.46	72.3	28.44	28.95	2.7	5,525	0.05%
2021/11/23	142	29.28	66	28.75	28.20	76	5,386	1.41%	大買/
2021/11/22	56.2	28.78	81	28.85	28.10	-24.8	4,921	-0.50%
2021/11/19	129	28.52	91	28.80	28.90	38	4,740	0.80%	大買/
2021/11/18	74	27.94	75	27.54	27.50	-1	4,093	-0.02%
2021/11/17	52	27.75	40	27.64	27.55	12	3,850	0.31%
2021/11/16	0	0.00	8	26.63	26.95	-8	3,583	-0.22%
2021/11/15	8	27.11	3	26.87	27.10	5	3,562	0.14%
2021/11/11	18	26.35	18	26.39	25.80	0	3,616	0.00%
2021/11/09	3	26.05	3	25.75	25.85	0	4,017	0.00%
2021/11/08	4	25.45	5	25.62	25.80	-1	4,031	-0.02%
2021/11/05	20	25.50	47	25.20	25.40	-27	4,099	-0.66%
2021/11/04	15	26.17	15	26.21	26.00	0	4,147	0.00%
2021/11/03	0	26.03	4	26.10	25.90	-4	4,142	-0.10%
2021/11/02	27	27.03	13	27.01	26.45	14	4,150	0.34%
2021/11/01	45.1	27.66	35	27.71	28.65	10.1	3,976	0.25%
2021/10/29	10	26.38	16	26.42	26.20	-6	3,590	-0.17%
2021/10/28	8	26.28	9	26.45	26.20	-1	3,631	-0.03%
2021/10/27	24	26.15	24	26.20	26.40	0	3,619	0.00%
2021/10/26	29	25.93	21	26.08	25.60	8	3,550	0.23%
2021/10/25	61	24.92	63	24.72	25.40	-2	3,268	-0.06%
2021/10/22	1	23.60	0	0.00	23.65	1	3,236	0.03%
2021/10/21	3	23.50	1	22.85	23.60	2	3,695	0.05%
2021/10/19	0	0.00	5	22.45	22.65	-5	5,172	-0.10%
2021/10/15	2	21.45	15	21.80	21.95	-13	5,311	-0.24%
2021/10/04	3	21.20	4	21.85	20.50	-1	6,249	-0.02%
2021/09/30	5	22.80	5	22.70	22.70	0	6,253	0.00%
2021/09/29	3	22.65	1	22.55	22.65	2	6,305	0.03%
2021/09/22	0	0.00	2	22.80	22.75	-2	6,497	-0.03%
2021/09/17	1	23.40	0	0.00	23.35	1	6,516	0.02%
2021/09/16	1	23.15	1	23.10	23.15	0	6,532	0.00%
2021/09/14	0	0.00	26	23.86	23.60	-26	6,554	-0.40%
2021/09/13	28	24.20	2	24.30	24.15	26	6,574	0.40%
2021/09/10	0	0.00	1	24.05	24.05	-1	6,600	-0.02%
2021/09/08	1	24.05	2	23.55	23.40	-1	6,659	-0.02%
2021/09/07	1	24.15	1	24.05	24.30	0	6,657	0.00%
2021/09/06	0	0.00	2	24.50	24.15	-2	6,661	-0.03%
2021/09/03	0	0.00	9	24.97	24.90	-9	6,646	-0.14%
2021/09/02	2	24.85	7	24.94	24.80	-5	6,647	-0.08%
2021/09/01	47	25.31	40	25.38	25.55	7	6,695	0.10%
2021/08/31	10	24.32	8.1	24.47	24.40	1.9	6,575	0.03%
2021/08/30	10.1	24.41	0	0.00	24.20	10.1	6,625	0.15%
2021/08/27	5	24.30	7	23.91	23.85	-2	6,645	-0.03%
2021/08/26	2	24.05	0	0.00	23.95	2	6,715	0.03%
2021/08/25	36	24.48	36	24.21	24.10	0	6,763	0.00%
2021/08/24	1	23.35	8.1	23.25	23.05	-7.1	6,679	-0.11%
2021/08/23	1	23.15	4	23.36	23.65	-3	6,988	-0.04%
2021/08/20	30	22.75	27	22.90	22.55	3	7,072	0.04%
2021/08/19	1	23.00	2	23.90	22.90	-1	7,061	-0.01%
2021/08/18	37	23.01	41.5	23.25	24.30	-4.5	7,053	-0.06%
2021/08/17	16	24.75	13	23.87	23.65	3	7,027	0.04%
2021/08/16	22	24.78	25	24.84	25.00	-3	6,964	-0.04%
2021/08/13	59.1	25.45	60	25.05	24.20	-0.9	6,819	-0.01%
2021/08/12	2	24.45	3	24.47	24.35	-1	6,608	-0.02%
2021/08/11	0	0.00	3	24.05	24.10	-3	6,638	-0.05%
2021/08/10	0	0.00	1	24.70	25.25	-1	6,620	-0.02%
2021/08/09	1	26.50	0	27.00	26.20	1	6,637	0.02%
2021/08/06	7	27.29	4	27.53	26.75	3	6,667	0.04%
2021/08/05	9	27.57	9	27.73	27.65	0	6,726	0.00%
2021/08/04	15	27.71	19	27.80	27.60	-4	6,850	-0.06%
2021/08/03	16	27.73	28	27.51	27.60	-12	6,884	-0.17%
2021/08/02	3	26.77	5	26.85	26.85	-2	6,823	-0.03%
2021/07/30	16	26.56	7	26.84	26.00	9	6,951	0.13%
2021/07/29	22	27.01	19	26.84	26.75	3	6,891	0.04%
2021/07/28	32	27.11	32.5	26.30	26.75	-0.5	6,839	-0.01%
2021/07/27	64.5	28.94	52	29.25	28.00	12.5	6,789	0.18%
2021/07/26	167.5	29.20	139	29.18	30.70	28.5	6,416	0.44%	大買/大賣/
2021/07/23	45	27.62	37	27.38	28.45	8	5,689	0.14%
2021/07/22	5	25.30	33	25.79	25.90	-28	5,299	-0.53%
2021/07/21	21	25.40	13.3	24.79	24.55	7.7	5,350	0.14%
2021/07/20	28	25.73	24	25.61	25.40	4	5,471	0.07%
2021/07/19	11	26.66	8	26.83	26.55	3	5,504	0.05%
2021/07/16	14	27.31	12	27.35	27.25	2	5,701	0.04%
2021/07/15	13.3	27.09	12	27.02	27.10	1.3	5,995	0.02%
2021/07/14	29	26.79	13	26.92	27.40	16	5,970	0.27%
2021/07/13	17	27.23	10	27.07	26.30	7	5,905	0.12%
2021/07/12	24	27.65	62	27.55	28.00	-38	5,795	-0.66%
2021/07/09	17	26.39	28	26.31	26.50	-11	5,735	-0.19%
2021/07/08	20	26.45	12	26.50	26.40	8	5,862	0.14%
2021/07/07	43	26.47	22	26.44	26.10	21	6,010	0.35%
2021/07/06	31	26.53	32	26.60	26.35	-1	6,198	-0.02%
2021/07/05	12	26.43	7	26.67	27.00	5	6,531	0.08%
2021/07/02	0	0.00	5	25.62	25.75	-5	6,555	-0.08%
2021/07/01	0	0.00	1	25.60	25.00	-1	6,703	-0.01%
2021/06/30	0	0.00	2	25.25	25.25	-2	7,014	-0.03%
2021/06/29	8	25.47	8	25.03	25.05	0	7,346	0.00%
2021/06/28	22	25.87	19	25.55	25.90	3	7,399	0.04%
2021/06/25	18	25.57	2	25.70	25.30	16	7,480	0.21%
2021/06/24	1	25.40	0	0.00	25.45	1	7,570	0.01%
2021/06/23	10	25.09	11	25.25	25.35	-1	7,659	-0.01%
2021/06/21	2	25.00	2	25.38	24.95	0	8,074	0.00%
2021/06/17	35	26.01	35	25.65	26.10	0	9,127	0.00%
2021/06/16	17	26.23	29	26.29	25.50	-12	9,383	-0.13%
2021/06/15	1	26.30	0	0.00	26.30	1	9,621	0.01%
2021/06/11	10	26.28	10	26.43	26.05	0	10,051	0.00%
2021/06/10	2	26.15	13	26.10	26.05	-11	10,729	-0.10%
2021/06/09	38	26.33	35	26.39	26.05	3	11,419	0.03%
2021/06/08	14	26.23	13	26.36	26.35	1	11,549	0.01%
2021/06/07	12	26.35	12	26.48	26.10	0	11,699	0.00%
2021/06/04	41	26.77	43	26.84	26.50	-2	11,835	-0.02%
2021/06/03	47	27.29	48	26.94	27.30	-1	12,070	-0.01%
2021/06/02	6	26.66	3	26.45	26.35	3	12,373	0.02%
2021/06/01	28	27.11	36	27.35	27.10	-8	12,561	-0.06%
2021/05/31	107	27.67	76	27.88	27.35	31	12,728	0.24%	大買/
2021/05/28	44	27.13	40	26.17	27.50	4	12,895	0.03%
2021/05/27	19	25.35	20	25.66	25.50	-1	13,016	-0.01%
2021/05/26	34	25.48	34	25.40	25.55	0	13,702	0.00%
2021/05/25	45	25.05	38	25.22	24.95	7	13,883	0.05%
2021/05/24	29	24.11	30.1	24.32	24.65	-1.1	14,013	-0.01%
2021/05/21	2	23.55	6	23.92	24.10	-4	14,384	-0.03%
2021/05/20	23.5	23.77	24	23.97	23.20	-0.5	14,838	0.00%
2021/05/19	19.1	24.06	24.9	23.47	24.10	-5.8	15,256	-0.04%
2021/05/18	6.9	22.72	1	23.00	23.00	5.9	15,295	0.04%
2021/05/17	1	21.10	9	22.01	20.95	-8	15,389	-0.05%
2021/05/14	1	22.70	17	22.89	22.05	-16	15,400	-0.10%
2021/05/13	12	21.60	10	21.94	22.50	2	15,377	0.01%
2021/05/12	13	22.97	12.5	22.51	22.45	0.5	15,348	0.00%
2021/05/11	9	25.63	1	24.80	24.80	8	15,366	0.05%
2021/05/10	3	27.57	3	28.20	27.50	0	15,325	0.00%
2021/05/07	6	28.00	5	27.91	28.00	1	15,364	0.01%
2021/05/06	3	26.50	0	0.00	26.10	3	15,273	0.02%
2021/05/05	8	26.53	8	26.16	26.00	0	15,289	0.00%
2021/05/04	5.1	26.36	22	27.44	26.50	-16.9	15,303	-0.11%
2021/05/03	26	29.24	18	29.20	28.65	8	15,246	0.05%
2021/04/29	21	29.91	4	30.50	29.15	17	15,280	0.11%
2021/04/28	2.9	30.11	11.2	29.98	30.05	-8.3	15,288	-0.05%
2021/04/27	14.5	29.70	11	29.88	29.40	3.5	16,413	0.02%
2021/04/26	6	29.58	2	29.40	29.50	4	16,989	0.02%
2021/04/23	5.2	28.43	17	28.50	29.25	-11.8	16,878	-0.07%
2021/04/22	26	28.98	29	28.79	28.20	-3	16,846	-0.02%
2021/04/21	52	30.33	32	30.04	30.00	20	16,624	0.12%
2021/04/20	12	29.25	5	28.97	29.45	7	16,226	0.04%
2021/04/19	26	28.41	32.1	28.66	28.85	-6.1	16,178	-0.04%
2021/04/16	18	28.83	10	28.84	28.85	8	16,094	0.05%
2021/04/15	12	28.98	19	29.10	29.15	-7	16,057	-0.04%
2021/04/14	8.1	28.17	16.2	28.12	28.70	-8.1	15,948	-0.05%
2021/04/13	19	29.03	12	28.88	28.15	7	15,915	0.04%
2021/04/12	48	30.21	45	29.61	29.45	3	15,873	0.02%
2021/04/09	52.4	31.26	47	31.17	30.60	5.4	16,140	0.03%
2021/04/08	16.1	30.22	33	30.32	30.15	-16.9	16,113	-0.11%
2021/04/07	24	30.61	22.1	30.61	30.40	1.9	15,992	0.01%
2021/04/06	44	30.74	25	30.77	30.95	19	15,820	0.12%
2021/04/01	38	30.06	25	29.67	30.10	13	15,484	0.08%
2021/03/31	2	28.68	6.2	28.80	28.70	-4.2	15,144	-0.03%
2021/03/30	4	29.23	0	0.00	28.90	4	15,048	0.03%
2021/03/29	0.5	28.80	32	28.70	28.70	-31.5	14,954	-0.21%
2021/03/26	4	28.99	9.1	28.93	28.80	-5.1	14,863	-0.03%
2021/03/25	19	29.23	10.1	29.32	29.30	8.9	14,778	0.06%
2021/03/24	15	28.82	22.1	28.98	29.95	-7.1	14,589	-0.05%
2021/03/23	48.3	29.40	83.1	28.68	28.45	-34.9	14,320	-0.24%
2021/03/22	44	30.59	34.1	30.53	30.85	9.9	13,730	0.07%
2021/03/19	28.1	29.52	21	29.54	29.60	7	13,232	0.05%
2021/03/18	27	28.96	23	29.24	29.40	4	12,959	0.03%
2021/03/17	34.2	28.81	55	28.66	28.70	-20.9	12,735	-0.16%
2021/03/16	53	27.51	31	27.46	27.90	22	12,323	0.18%
2021/03/15	40	26.57	35	27.05	27.15	5	11,682	0.04%
2021/03/12	12	24.70	22	24.68	24.70	-10	11,004	-0.09%
2021/03/11	9	23.94	7	24.06	24.00	2	10,816	0.02%
2021/03/10	9	23.96	11	23.87	24.00	-2	10,699	-0.02%
2021/03/09	24	23.24	34	23.55	23.70	-10	10,551	-0.09%
2021/03/08	13	23.51	45	23.07	23.35	-32	10,361	-0.31%
2021/03/05	15.3	23.05	13	23.23	22.55	2.3	10,006	0.02%
2021/03/04	17	23.14	18	22.88	23.00	-1	9,784	-0.01%
2021/03/03	39	22.91	23	22.89	22.60	16	9,624	0.17%
2021/03/02	24.1	22.48	23	22.63	22.10	1.1	9,136	0.01%
2021/02/26	95.1	22.54	95	22.62	22.65	0.1	8,961	0.00%
2021/02/25	10	21.47	29	21.57	21.45	-19	8,278	-0.23%
2021/02/24	15.1	21.02	11	21.20	21.20	4.1	8,086	0.05%
2021/02/23	33	21.40	53	21.20	21.05	-20	7,939	-0.25%
2021/02/22	33	21.65	35	21.83	22.30	-2	7,570	-0.03%
2021/02/19	77	20.57	28	20.68	20.45	49	7,105	0.69%
2021/02/18	24	19.60	8	19.52	19.50	16	6,690	0.24%
2021/02/17	48	19.30	13	19.38	19.60	35	6,636	0.53%
2021/02/05	10	18.53	21	18.51	18.70	-11	6,497	-0.17%
2021/02/04	0	18.25	0	0.00	18.15	0	6,452	0.00%
2021/02/03	11	18.26	33	18.20	18.10	-22	6,507	-0.34%
2021/02/02	16	18.51	20	18.61	18.15	-4	6,487	-0.06%
2021/02/01	3	17.85	3	17.90	18.00	0	6,379	0.00%
2021/01/29	7	18.37	0	0.00	18.15	7	6,354	0.11%
2021/01/28	5	18.00	3	18.15	18.20	2	6,348	0.03%
2021/01/27	6	18.25	0	0.00	18.20	6	6,337	0.09%
2021/01/26	2	17.90	1	18.30	18.05	1	6,302	0.02%
2021/01/25	22	18.09	29	17.99	18.25	-7	6,262	-0.11%
2021/01/22	47	18.15	47	18.32	18.20	0	6,264	0.00%
2021/01/21	47	18.13	20	18.31	17.95	27	6,225	0.43%
2021/01/20	302.1	19.86	322	19.64	18.90	-19.9	6,306	-0.32%	大買/大賣/
2021/01/19	149	18.80	120	18.77	19.35	29	5,228	0.55%	大買/大賣/
2021/01/18	23	17.25	16	17.43	17.60	7	4,729	0.15%
2021/01/15	7	17.44	6	17.34	17.20	1	4,712	0.02%
2021/01/14	1	17.25	10	17.32	17.30	-9	4,693	-0.19%
2021/01/13	11	17.01	10	17.17	16.95	1	4,797	0.02%
2021/01/12	5	17.04	0	0.00	16.65	5	4,831	0.10%
2021/01/11	10	16.70	10	16.95	17.00	0	4,866	0.00%
2021/01/08	10	16.85	13	16.77	16.80	-3	4,930	-0.06%
2021/01/07	17	16.75	19	16.87	16.95	-2	5,192	-0.04%
2021/01/06	61	17.25	53	16.63	16.50	8	5,356	0.15%
2021/01/05	10	17.55	15	17.71	17.60	-5	5,270	-0.09%
2021/01/04	69	18.08	47	18.20	18.15	22	5,146	0.43%
2020/12/31	39	17.07	48	17.21	17.30	-9	4,671	-0.19%
2020/12/30	0	0.00	2	16.20	16.10	-2	4,310	-0.05%
2020/12/25	1	16.15	1	16.05	16.05	0	4,324	0.00%
2020/12/21	10	15.85	24	15.67	15.80	-14	4,398	-0.32%
2020/12/17	13	16.07	11	16.10	16.10	2	4,451	0.04%
2020/12/15	11	16.31	15	15.90	15.90	-4	4,519	-0.09%
2020/12/14	0	0.00	3	16.30	16.40	-3	4,528	-0.07%
2020/12/11	1	16.35	3	16.30	16.35	-2	4,598	-0.04%
2020/12/10	7	16.80	10	16.79	16.70	-3	4,615	-0.07%
2020/12/09	13	17.08	34.1	17.12	17.15	-21.1	4,836	-0.44%
2020/12/08	0	0.00	1	16.90	16.90	-1	5,022	-0.02%
2020/12/07	11	16.97	6	16.90	16.80	5	5,201	0.10%
2020/12/04	1	17.10	15	16.90	16.95	-14	5,250	-0.27%
2020/12/03	11	16.91	23	16.76	16.60	-12	5,234	-0.23%
2020/12/02	36	17.17	7.1	17.27	17.05	28.9	5,238	0.55%
2020/12/01	5	16.73	4	16.90	16.85	1	5,221	0.02%
2020/11/30	15	16.82	0	0.00	16.75	15	5,264	0.28%
2020/11/27	0	0.00	1	16.60	16.65	-1	5,438	-0.02%
2020/11/26	4	16.35	5	16.47	16.40	-1	5,525	-0.02%
2020/11/25	6	16.65	5	16.60	16.35	1	5,660	0.02%
2020/11/23	6	16.50	2	16.45	16.45	4	5,823	0.07%
2020/11/20	2	16.35	21.1	16.35	16.40	-19.1	5,944	-0.32%
2020/11/19	2	16.55	0	0.00	16.55	2	6,455	0.03%
2020/11/18	23.7	16.24	13	16.23	16.20	10.7	6,680	0.16%
2020/11/17	26.6	16.06	43	15.99	16.00	-16.4	6,742	-0.24%
2020/11/16	16	16.21	4	16.25	16.15	12	6,766	0.18%
2020/11/13	10	16.15	10	16.20	16.35	0	6,788	0.00%
2020/11/12	20	16.60	0	0.00	16.30	20	6,803	0.29%
2020/11/11	19	16.47	8	16.46	16.45	11	6,843	0.16%
2020/11/10	5	16.90	35	16.86	16.75	-30	7,185	-0.42%
2020/11/09	13	17.36	1	17.75	17.15	12	7,470	0.16%
2020/11/06	0	0.00	2	17.50	17.50	-2	7,405	-0.03%
2020/11/05	5	17.76	5	17.79	17.80	0	7,404	0.00%
2020/11/04	8	17.66	6	17.68	17.70	2	7,344	0.03%
2020/11/03	4	17.60	9	17.51	17.35	-5	7,287	-0.07%
2020/11/02	11	17.30	8	17.30	17.25	3	7,258	0.04%
2020/10/30	10	17.72	7	17.40	17.50	3	7,221	0.04%
2020/10/29	12	17.40	8	17.68	18.05	4	7,131	0.06%
2020/10/28	55	18.31	38	18.09	17.80	17	7,030	0.24%
2020/10/27	39	18.12	63	17.98	18.25	-24	6,714	-0.36%
2020/10/26	39	17.65	13	17.93	17.60	26	6,498	0.40%
2020/10/23	3	17.70	16	17.60	17.45	-13	6,297	-0.21%
2020/10/22	15	17.11	4	17.10	17.05	11	6,231	0.18%
2020/10/21	20	17.84	39	17.61	17.55	-19	6,193	-0.31%
2020/10/20	54	17.31	50	17.25	17.40	4	6,050	0.07%
2020/10/19	21	17.10	0	0.00	17.25	21	5,976	0.35%
2020/10/16	34	17.34	45	17.25	16.55	-11	5,899	-0.19%
2020/10/15	41	17.42	25	17.26	17.15	16	5,816	0.28%
2020/10/14	6	16.99	1	16.60	16.80	5	5,519	0.09%
2020/10/13	0	0.00	5	16.00	16.15	-5	5,299	-0.09%
2020/10/08	0	0.00	15	15.80	15.75	-15	5,248	-0.29%
2020/10/07	0	0.00	5	15.76	15.75	-5	5,244	-0.10%
2020/10/06	2	15.80	0	0.00	15.65	2	5,241	0.04%
2020/10/05	6	15.48	0	0.00	15.50	6	5,240	0.11%
2020/09/30	2	15.25	2	15.35	15.30	0	5,235	0.00%
2020/09/29	25	15.32	0	0.00	15.35	25	5,268	0.47%
2020/09/28	2	15.10	11	14.87	15.10	-9	5,264	-0.17%
2020/09/25	3	14.70	9	15.10	14.65	-6	5,283	-0.11%
2020/09/24	0	0.00	18	15.22	15.00	-18	5,257	-0.34%
2020/09/23	13	15.66	51	15.58	15.60	-38	5,210	-0.73%
2020/09/22	5	15.93	9	15.89	15.75	-4	5,176	-0.08%
2020/09/21	10	16.30	12	16.41	16.25	-2	5,128	-0.04%
2020/09/18	5	16.25	7	16.40	16.20	-2	5,075	-0.04%
2020/09/17	5	16.25	5	16.35	16.25	0	5,045	0.00%
2020/09/16	14	16.24	18	16.23	16.30	-4	5,018	-0.08%
2020/09/15	4	16.30	5	16.26	16.20	-1	4,948	-0.02%
2020/09/14	26	16.51	41.4	16.74	16.40	-15.4	4,909	-0.31%
2020/09/11	20	16.55	2	16.65	16.45	18	4,748	0.38%
2020/09/10	10	16.56	18	16.74	16.85	-8	4,541	-0.18%
2020/09/09	2	16.40	15	16.25	16.60	-13	4,330	-0.30%
2020/09/08	6	16.15	3	16.00	16.00	3	4,249	0.07%
2020/09/07	21	16.36	11.6	16.31	16.10	9.4	4,220	0.22%
2020/09/04	2	16.10	6	16.19	16.20	-4	4,171	-0.10%
2020/09/03	13	16.35	1	16.45	16.20	12	4,110	0.29%
2020/09/02	24	16.45	19	16.47	16.50	5	4,039	0.12%
2020/09/01	6	16.24	1	16.35	16.40	5	3,831	0.13%
2020/08/31	0	0.00	5	16.41	16.15	-5	3,709	-0.13%
2020/08/28	5	16.00	6	15.86	15.90	-1	3,591	-0.03%
2020/08/27	6	15.68	0	0.00	15.50	6	3,428	0.17%
2020/08/26	12	16.01	23	15.90	16.05	-11	3,360	-0.33%
2020/08/25	134	17.01	66	16.87	16.20	68	3,234	2.10%	大買/
2020/08/24	10	15.32	17	15.64	16.55	-7	2,689	-0.26%
2020/08/21	23	15.02	17	15.14	15.05	6	2,435	0.25%
2020/08/20	0	0.00	3	14.80	14.50	-3	2,338	-0.13%
2020/08/19	7	15.64	8.9	15.61	15.45	-1.9	2,265	-0.08%
2020/08/18	0	0.00	10	15.55	15.45	-10	2,199	-0.45%
2020/08/17	12	15.64	11	15.68	15.75	1	2,171	0.05%
2020/08/14	33	15.59	30	15.53	15.70	3	2,146	0.14%
2020/08/13	26	15.14	43	15.13	15.15	-17	1,865	-0.91%
2020/08/10	25	13.90	0	0.00	14.10	25	1,558	1.60%
2020/07/08	1	14.30	1	14.25	14.25	0	2,225	0.00%
2020/07/01	0	0.00	3	13.80	13.80	-3	2,154	-0.14%
2020/06/23	3	13.60	0	0.00	13.65	3	2,152	0.14%
2020/06/19	0	0.00	12	14.20	13.95	-12	2,146	-0.56%
2020/06/18	12	14.35	1	14.30	14.25	11	2,126	0.52%
2020/06/05	0	0.00	14	13.85	13.85	-14	2,108	-0.66%
2020/06/01	14	13.75	2	13.55	13.80	12	2,061	0.58%
2020/05/25	0	0.00	1	13.55	13.45	-1	2,037	-0.05%
2020/05/22	2	13.70	2	13.65	13.60	0	2,031	0.00%
2020/05/21	14	14.21	11	14.27	14.05	3	2,009	0.15%
2020/05/20	15	14.16	15	14.05	14.20	0	1,914	0.00%
2020/05/19	1	13.50	0	0.00	13.65	1	1,753	0.06%
2020/05/15	0	0.00	2	13.28	13.15	-2	1,750	-0.11%
2020/05/14	1	14.00	0	0.00	13.40	1	1,703	0.06%
2020/05/13	2	14.45	2	14.05	14.20	0	1,675	0.00%
2020/05/12	14	14.06	12	13.99	14.25	2	1,638	0.12%
2020/05/11	15	14.18	22.8	14.17	14.55	-7.8	1,502	-0.52%
2020/05/08	5	13.45	0	0.00	13.25	5	1,255	0.40%
2020/05/07	0	0.00	4	13.35	13.30	-4	1,191	-0.34%
2020/05/06	4	13.56	0	0.00	13.25	4	1,220	0.33%
2020/05/05	1	12.65	0	0.00	13.05	1	1,145	0.09%
2020/04/30	0	0.00	41	12.70	12.80	-41	1,119	-3.66%
2020/04/29	2	12.95	3	12.72	12.75	-1	1,117	-0.09%
2020/04/27	3	12.05	0	0.00	12.30	3	1,028	0.29%
2020/04/22	0	11.30	1	11.20	11.35	-1	1,001	-0.10%
2020/04/21	1	11.35	0	0.00	11.15	1	995	0.10%
2020/04/17	0	0.00	1	11.70	11.55	-1	1,015	-0.10%
2020/04/16	1	11.45	0	0.00	11.45	1	1,008	0.10%
2020/04/09	0	10.40	0	0.00	10.45	0	1,039	0.00%
2020/04/07	0	0.00	1	10.20	10.30	-1	1,107	-0.09%
2020/04/01	0	9.65	0	0.00	9.66	0	1,152	0.00%
2020/03/31	1	9.58	1	9.50	9.58	0	1,163	0.00%
2020/03/20	0.1	8.79	0	0.00	8.79	0.1	1,243	0.01%
2020/03/18	2	9.36	2	9.35	9.00	0	1,213	0.00%
2020/03/13	0.1	10.20	2	9.86	10.25	-1.9	1,228	-0.15%
2020/03/12	0	0.00	4	10.85	10.80	-4	1,206	-0.33%
2020/03/11	0.1	11.95	0	0.00	11.95	0.1	1,175	0.01%
2020/03/10	1.3	12.22	0	0.00	12.35	1.3	1,170	0.11%
2020/03/09	1.1	12.55	3	12.73	12.50	-1.9	1,154	-0.16%
2020/03/04	0.1	12.90	0	0.00	12.95	0.1	1,143	0.01%
2020/02/18	2	13.80	0	0.00	13.65	2	1,155	0.17%
2020/02/05	1	13.15	1	13.10	13.15	0	1,076	0.00%
2020/01/30	0	0.00	20	13.30	13.15	-20	1,067	-1.87%
2020/01/16	4	14.65	0	0.00	14.70	4	1,032	0.39%
2020/01/15	0	0.00	5	14.80	14.75	-5	1,049	-0.48%
2020/01/14	27	14.95	2	14.90	14.90	25	1,048	2.38%
2020/01/09	0.2	14.30	0	0.00	14.30	0.2	1,003	0.01%
2020/01/08	0.1	14.25	0	0.00	14.25	0.1	998	0.01%
2020/01/06	0	0.00	20	14.75	14.70	-20	998	-2.00%
2020/01/03	1	15.50	0	0.00	14.95	1	1,006	0.10%
2020/01/02	2	15.55	3	15.40	15.40	-1	984	-0.10%
2019/12/31	1	15.30	1	15.45	15.55	0	966	0.00%
2019/12/30	0	0.00	4	15.26	15.25	-4	894	-0.45%
2019/12/27	0	0.00	5	15.18	15.20	-5	882	-0.57%
2019/12/26	1	15.00	0	0.00	14.90	1	826	0.12%
2019/12/25	0	0.00	1	14.85	14.70	-1	818	-0.12%
2019/12/24	0	0.00	4	14.70	14.55	-4	820	-0.49%
2019/12/23	1	14.85	1	14.55	14.55	0	824	0.00%
2019/12/20	0	0.00	8	14.99	14.85	-8	820	-0.97%
2019/12/18	1	15.00	0	0.00	15.00	1	831	0.12%
2019/12/17	19	15.18	27	15.06	15.10	-8	826	-0.97%
2019/12/16	18	14.35	6.7	14.35	14.40	11.3	748	1.51%
2019/12/11	2	14.20	0	0.00	14.20	2	739	0.27%
2019/12/10	1	14.50	4	14.50	14.40	-3	737	-0.41%
2019/12/09	1	14.20	7	14.17	14.25	-6	688	-0.87%
2019/12/06	1	13.90	4	13.95	13.95	-3	674	-0.44%
2019/11/25	1	13.60	0	0.00	13.70	1	804	0.12%
2019/11/21	0.1	13.10	0	0.00	13.15	0.1	797	0.01%
2019/11/19	4	13.45	0	0.00	13.45	4	787	0.51%
2019/11/15	10.1	13.90	0	0.00	13.85	10.1	780	1.29%
2019/11/14	10	14.20	11	14.14	14.15	-1	774	-0.13%
2019/11/13	2	13.90	0	0.00	13.95	2	763	0.26%
2019/11/11	2.1	14.00	0	0.00	14.00	2.1	776	0.26%
2019/11/01	0	0.00	1	14.75	14.70	-1	780	-0.13%
2019/10/30	0	0.00	4	15.00	14.90	-4	800	-0.50%
2019/10/29	2	14.95	0	0.00	14.80	2	794	0.25%
2019/10/25	0	0.00	2	15.00	14.85	-2	868	-0.23%
2019/10/24	0	0.00	3	15.15	15.05	-3	883	-0.34%
2019/10/22	2	14.85	0.3	14.75	14.80	1.7	881	0.19%
2019/10/14	8	14.80	0	0.00	14.65	8	1,181	0.68%
2019/10/09	0.1	14.80	0	0.00	14.90	0.1	1,203	0.00%
2019/10/08	4.1	15.25	0	0.00	15.25	4.1	1,217	0.33%
2019/09/25	4	16.01	0	0.00	15.90	4	1,617	0.25%
2019/09/24	0	0.00	7	16.22	16.25	-7	1,630	-0.43%
2019/09/23	0	0.00	3	16.25	16.25	-3	1,624	-0.18%
2019/09/17	1	15.70	0	0.00	15.85	1	1,634	0.06%
2019/09/16	2	15.80	0	0.00	15.70	2	1,645	0.12%
2019/09/11	2	15.80	0	0.00	15.85	2	1,689	0.12%
2019/09/10	1	16.05	0	0.00	15.95	1	1,697	0.06%
2019/09/06	5	16.15	0	0.00	16.20	5	1,782	0.28%
2019/09/05	5	16.15	0	0.00	16.20	5	1,786	0.28%
2019/09/04	21	16.45	6	16.48	16.50	15	1,780	0.84%
2019/09/03	0	0.00	6	16.28	16.30	-6	1,825	-0.33%
2019/09/02	0	0.00	4	15.90	15.85	-4	1,790	-0.22%
2019/08/28	0	15.35	0	0.00	15.40	0	1,776	0.00%
2019/08/26	0.1	15.35	0	0.00	15.30	0.1	1,770	0.00%
2019/08/19	0.1	15.55	0	0.00	15.60	0.1	1,757	0.00%
2019/08/14	0.1	15.55	0	0.00	15.60	0.1	1,742	0.00%
2019/08/07	4.1	15.55	1	15.80	15.50	3.1	1,742	0.18%
2019/08/06	1	15.65	0	0.00	15.65	1	1,749	0.06%
2019/08/05	8	15.83	0	0.00	15.70	8	1,757	0.46%
2019/08/02	1	16.30	0	0.00	16.20	1	1,766	0.06%
2019/08/01	3	16.65	1	16.70	16.65	2	1,775	0.11%
2019/07/31	0.1	16.85	0	0.00	16.85	0.1	1,778	0.00%
2019/07/30	0	0.00	9	17.00	16.90	-9	1,784	-0.50%
2019/07/29	1.3	17.20	28	17.13	17.25	-26.7	1,792	-1.49%
2019/07/26	4	16.70	40	16.84	17.05	-36	1,729	-2.08%
2019/07/24	2	16.90	3	16.90	16.80	-1	1,724	-0.06%
2019/07/23	24	16.86	0	0.00	16.85	24	1,732	1.39%
2019/07/22	16	17.03	21	17.09	17.10	-5	1,728	-0.29%
2019/07/19	3.1	16.45	1	16.30	16.60	2.1	1,630	0.13%
2019/07/18	6	16.50	1	16.40	16.40	5	1,747	0.29%
2019/07/17	1	16.75	16	16.70	16.75	-15	1,748	-0.86%
2019/07/16	6	17.93	28	17.86	17.90	-22	1,710	-1.29%
2019/07/15	3	17.83	0	0.00	17.80	3	1,724	0.17%
2019/07/12	2	17.83	0	0.00	17.80	2	1,725	0.12%
2019/07/11	34	17.56	25	17.65	17.60	9	1,731	0.52%
2019/07/10	2	18.10	13	18.17	18.25	-11	1,731	-0.64%
2019/07/09	0	0.00	10	17.80	17.75	-10	1,701	-0.59%
2019/07/08	1	18.15	0	0.00	18.10	1	1,686	0.06%
2019/07/05	5	18.10	0	0.00	18.10	5	1,700	0.29%
2019/07/04	5	18.10	1	18.10	18.15	4	1,700	0.24%
2019/07/03	27	18.19	22	18.13	18.20	5	1,658	0.30%
2019/07/02	0	0.00	3	17.65	17.65	-3	1,558	-0.19%
2019/07/01	0	0.00	5	17.57	17.50	-5	1,567	-0.32%
2019/06/28	0	0.00	1	17.40	17.40	-1	1,598	-0.06%
2019/06/27	0	0.00	3	17.45	17.50	-3	1,625	-0.18%
2019/06/24	0	0.00	1	17.20	17.15	-1	1,644	-0.06%
2019/06/20	0	0.00	4	17.60	17.60	-4	1,667	-0.24%
2019/06/17	5	17.49	3	17.50	17.55	2	1,755	0.11%
2019/06/14	0	0.00	10	17.28	17.35	-10	1,736	-0.58%
2019/06/13	6	17.02	8	17.05	17.10	-2	1,790	-0.11%
2019/06/12	1	16.95	9	17.12	17.15	-8	1,963	-0.41%
2019/06/11	6	17.28	9	17.21	16.95	-3	2,003	-0.15%
2019/06/06	0.1	16.10	3	16.30	16.20	-2.9	2,150	-0.14%
2019/06/04	0	0.00	3	16.15	16.05	-3	2,196	-0.14%
2019/05/31	0	0.00	3	16.35	16.30	-3	2,507	-0.12%
2019/05/30	0	0.00	3	16.25	16.20	-3	2,516	-0.12%
2019/05/28	0	0.00	2	16.10	16.10	-2	2,553	-0.08%
2019/05/23	8	15.53	0	0.00	15.50	8	2,667	0.30%
2019/05/17	13	15.75	0	0.00	15.60	13	2,950	0.44%
2019/05/16	4	15.95	0	0.00	16.00	4	2,997	0.13%
2019/05/15	6	16.10	0	0.00	16.10	6	3,063	0.20%
2019/05/13	8	15.58	0	0.00	15.60	8	3,120	0.26%
2019/05/10	12	16.09	4	16.04	16.00	8	3,124	0.26%
2019/05/09	24	16.39	0	0.00	16.25	24	3,124	0.77%
2019/05/08	9	16.64	0	0.00	16.80	9	3,117	0.29%
2019/05/07	11	16.95	0	0.00	16.90	11	3,154	0.35%
2019/05/06	13	16.94	0	0.00	16.85	13	3,191	0.41%
2019/05/03	2	17.55	6	17.53	17.55	-4	3,390	-0.12%
2019/04/30	0	0.00	5	17.20	17.20	-5	3,409	-0.15%
2019/04/29	5	17.25	10	17.35	17.20	-5	3,411	-0.15%
2019/04/26	5	17.60	0	0.00	17.60	5	3,409	0.15%
2019/04/25	4	17.80	0	0.00	17.75	4	3,441	0.12%
2019/04/24	38	18.35	27	17.93	17.85	11	3,445	0.32%
2019/04/23	0	0.00	19	17.91	18.00	-19	3,304	-0.57%
2019/04/22	14	17.90	0	0.00	17.85	14	3,288	0.43%
2019/04/19	0	0.00	10	18.05	17.95	-10	3,288	-0.30%
2019/04/18	0	17.75	0	0.00	17.75	0	3,250	0.00%
2019/04/17	58	17.85	22	17.92	17.85	36	3,309	1.09%
2019/04/16	7	17.80	20	17.74	17.80	-13	3,306	-0.39%
2019/04/12	7	17.49	0	0.00	17.50	7	3,453	0.20%
2019/04/11	10	17.82	0	0.00	17.55	10	3,513	0.28%
2019/04/09	0	0.00	7	18.01	17.95	-7	3,585	-0.20%
2019/04/08	0	17.85	0	0.00	17.90	0	3,650	0.00%
2019/04/03	0	17.70	23	17.75	17.75	-23	3,636	-0.63%
2019/04/02	0	0.00	15	18.00	17.75	-15	3,628	-0.41%
2019/04/01	14	17.71	0	0.00	17.65	14	3,589	0.39%
2019/03/26	0	17.75	0	0.00	17.85	0	3,662	0.00%
2019/03/22	13	18.20	17	18.32	18.10	-4	3,675	-0.11%
2019/03/21	10	18.08	5	18.15	18.20	5	3,651	0.14%
2019/03/20	12	18.22	26	18.33	18.00	-14	3,639	-0.38%
2019/03/19	18	18.23	17	18.06	18.25	1	3,582	0.03%
2019/03/15	35	18.22	16	18.44	17.85	19	3,520	0.54%
2019/03/14	0	0.00	3	17.85	17.80	-3	3,358	-0.09%
2019/03/13	12	18.01	7	18.01	18.20	5	3,361	0.15%
2019/03/12	0	0.00	12	17.93	17.95	-12	3,183	-0.38%
2019/03/11	11	17.30	0	0.00	17.30	11	3,195	0.34%
2019/03/08	5	17.40	3	17.53	17.55	2	3,345	0.06%
2019/03/07	6	18.08	11	17.75	17.55	-5	3,425	-0.15%
2019/03/06	0	0.00	4	17.70	17.70	-4	3,207	-0.12%
2019/03/05	5	17.25	20	17.35	17.30	-15	3,261	-0.46%
2019/03/04	10	17.30	18	17.41	17.30	-8	3,336	-0.24%
2019/02/27	5	17.15	6	17.27	17.25	-1	3,342	-0.03%
2019/02/26	12	18.01	12	17.97	17.50	0	3,338	0.00%
2019/02/25	0	0.00	12	17.78	17.75	-12	3,307	-0.36%
2019/02/22	10	17.68	10	17.80	17.60	0	3,304	0.00%
2019/02/21	18	17.69	8	17.78	17.70	10	3,425	0.29%
2019/02/20	16	17.88	4	17.85	17.80	12	3,429	0.35%
2019/02/19	5	17.50	7	17.49	17.60	-2	3,359	-0.06%
2019/02/18	2	17.20	2	17.25	17.20	0	3,321	0.00%
2019/02/15	7	17.52	8	17.53	17.05	-1	3,305	-0.03%
2019/02/14	2	17.45	7	17.63	17.65	-5	3,266	-0.15%
2019/02/13	0	0.00	12	17.36	17.35	-12	3,213	-0.37%
2019/01/30	1	17.20	0	0.00	17.20	1	3,349	0.03%
2019/01/28	0	0.00	6	17.38	17.45	-6	3,359	-0.18%
2019/01/25	0	0.00	24	17.37	17.30	-24	3,373	-0.71%
2019/01/24	18	17.41	10	17.52	17.40	8	3,444	0.23%
2019/01/23	0	0.00	20	17.01	17.15	-20	3,255	-0.61%
2019/01/22	5	16.70	0	0.00	16.70	5	3,245	0.15%
2019/01/21	0	0.00	2	16.90	16.90	-2	3,258	-0.06%
2019/01/18	15	16.83	0	0.00	16.75	15	3,294	0.46%
2019/01/17	5	16.95	12	17.19	16.90	-7	3,313	-0.21%
2019/01/16	5	17.10	0	0.00	16.95	5	3,295	0.15%
2019/01/15	0	0.00	10	16.80	16.85	-10	3,296	-0.30%
2019/01/11	5	16.65	10	16.70	16.70	-5	3,314	-0.15%
2019/01/10	11	16.99	3	16.85	16.80	8	3,339	0.24%
2019/01/09	1	17.15	10	17.40	17.15	-9	3,353	-0.27%
2019/01/08	51	17.13	28	17.10	17.10	23	3,298	0.70%
2019/01/07	33	17.45	6	17.20	17.20	27	3,325	0.81%
2019/01/04	53	16.31	13	16.75	16.95	40	3,220	1.24%
2019/01/03	1	16.70	0	0.00	16.70	1	3,257	0.03%
2019/01/02	0	0.00	50	16.75	16.80	-50	3,290	-1.52%
2018/12/28	6	16.35	10	16.41	16.40	-4	3,241	-0.12%
2018/12/27	29	16.30	39	16.55	16.10	-10	3,281	-0.30%
2018/12/26	21	16.26	17	16.28	15.90	4	3,263	0.12%
2018/12/24	5	16.25	10	16.30	16.35	-5	3,408	-0.15%
2018/12/21	11	16.33	21	16.35	16.40	-10	3,457	-0.29%
2018/12/20	19	16.31	5	16.50	16.10	14	3,483	0.40%
2018/12/19	5	16.75	28	16.51	16.80	-23	3,578	-0.64%
2018/12/18	19	16.31	0	0.00	16.10	19	3,543	0.54%
2018/12/17	9	16.47	10	16.65	16.50	-1	3,539	-0.03%
2018/12/13	0	0.00	5	16.95	16.70	-5	3,580	-0.14%
2018/12/12	5	16.90	9	16.80	16.90	-4	3,705	-0.11%
2018/12/11	0	0.00	5	16.40	16.40	-5	3,720	-0.13%
2018/12/10	11	16.31	2	16.35	16.30	9	3,766	0.24%
2018/12/07	0	0.00	6	17.35	17.30	-6	3,749	-0.16%
2018/12/06	14	17.30	2	17.10	16.90	12	3,769	0.32%
2018/12/05	3	17.85	0	0.00	18.00	3	3,751	0.08%
2018/12/04	7	18.54	1	18.60	18.20	6	3,842	0.16%
2018/12/03	3	18.63	5	18.07	18.70	-2	3,866	-0.05%
2018/11/30	4	17.55	0	0.00	17.60	4	3,869	0.10%
2018/11/29	1	17.20	0	0.00	17.05	1	3,834	0.03%
2018/11/28	0	0.00	18	17.13	17.30	-18	3,819	-0.47%
2018/11/27	6	16.80	3	16.85	16.85	3	3,781	0.08%
2018/11/26	0	0.00	10	16.35	16.50	-10	3,744	-0.27%
2018/11/23	13	16.09	3	16.22	16.10	10	3,782	0.26%
2018/11/22	11	16.42	1	16.60	16.35	10	3,832	0.26%
2018/11/21	0	0.00	2	16.60	16.70	-2	4,119	-0.05%
2018/11/20	7	16.96	5	16.87	16.60	2	4,160	0.05%
2018/11/19	0	0.00	17	16.61	16.70	-17	4,121	-0.41%
2018/11/16	7	16.28	21	16.45	16.20	-14	4,114	-0.34%
2018/11/13	0	0.00	1	15.65	15.95	-1	4,296	-0.02%
2018/11/12	0	0.00	1	16.10	16.00	-1	4,427	-0.02%
2018/11/09	0	0.00	5	16.20	16.10	-5	4,785	-0.10%
2018/11/07	1.3	16.59	19	16.58	16.50	-17.7	4,880	-0.36%
2018/11/06	0	0.00	13	16.11	16.15	-13	4,866	-0.27%
2018/11/02	0	0.00	12	16.28	16.20	-12	4,993	-0.24%
2018/11/01	5	16.24	13	16.38	16.15	-8	4,968	-0.16%
2018/10/31	11	15.01	15	15.06	15.15	-4	4,906	-0.08%
2018/10/30	6	14.45	1	14.65	14.50	5	4,936	0.10%
2018/10/29	4	14.70	1	14.80	14.65	3	4,971	0.06%
2018/10/26	4	14.75	0	0.00	14.80	4	5,117	0.08%
2018/10/25	16	15.25	10	15.00	14.95	6	5,113	0.12%
2018/10/24	1	16.10	1	16.10	16.05	0	5,138	0.00%
2018/10/23	2	16.20	2	15.85	15.80	0	5,215	0.00%
2018/10/22	10	15.90	0	0.00	16.00	10	5,360	0.19%
2018/10/19	3	15.72	10	15.70	15.85	-7	5,433	-0.13%
2018/10/17	29	16.11	0	0.00	15.70	29	5,756	0.50%
2018/10/16	0	0.00	14	16.16	16.20	-14	5,904	-0.24%
2018/10/15	22	15.92	17	15.55	15.90	5	6,046	0.08%
2018/10/12	11	15.00	0	0.00	15.60	11	6,199	0.18%
2018/10/11	21	15.18	11	15.24	15.15	10	6,506	0.15%
2018/10/09	13	17.05	12	16.87	16.80	1	6,611	0.02%
2018/10/08	6	18.15	85	18.20	18.05	-79	6,738	-1.17%
2018/10/05	6	18.30	0	0.00	18.35	6	7,063	0.08%
2018/10/04	8	19.28	8	19.39	19.20	0	7,243	0.00%
2018/10/03	63	19.44	10	19.23	19.00	53	7,476	0.71%
2018/10/02	1	19.00	5	19.00	19.05	-4	7,865	-0.05%
2018/10/01	2	18.80	1	18.85	18.85	1	9,174	0.01%
2018/09/28	5	18.81	5	18.93	18.70	0	10,613	0.00%
2018/09/27	9	18.83	4	18.95	18.80	5	11,303	0.04%
2018/09/26	14	19.08	10	19.16	19.20	4	11,802	0.03%
2018/09/20	0	0.00	3	18.40	18.45	-3	14,371	-0.02%
2018/09/19	10	18.50	10	18.60	18.40	0	14,762	0.00%
2018/09/17	0	0.00	3	18.60	18.55	-3	16,408	-0.02%
2018/09/14	9	18.04	17	18.23	18.35	-8	18,057	-0.04%
2018/09/13	0	17.85	10	18.00	17.80	-10	19,098	-0.05%
2018/09/12	5	17.75	2	17.85	17.70	3	20,184	0.01%
2018/09/11	2	18.00	0	0.00	18.20	2	21,270	0.01%
2018/09/10	23	18.16	13	18.54	17.70	10	21,821	0.05%
2018/09/07	29	19.36	44	19.81	19.15	-15	22,116	-0.07%
2018/09/06	38	20.54	4	20.60	20.10	34	22,109	0.15%
2018/09/05	20	20.03	10	20.10	20.25	10	22,044	0.05%
2018/09/04	0	0.00	1	19.80	19.85	-1	21,992	0.00%
2018/09/03	3	19.83	0	0.00	19.70	3	21,983	0.01%
2018/08/31	3	20.30	3	20.45	20.45	0	21,948	0.00%
2018/08/30	1	20.70	1	20.35	20.30	0	22,038	0.00%
2018/08/29	5	20.41	3	20.23	20.35	2	22,042	0.01%
2018/08/28	90	20.95	96	20.70	20.35	-6	22,013	-0.03%
2018/08/27	0	0.00	12	20.05	20.10	-12	21,733	-0.06%
2018/08/24	7	19.97	12	19.95	19.95	-5	21,711	-0.02%
2018/08/23	11	19.49	0	0.00	19.75	11	21,680	0.05%
2018/08/22	22	19.85	0	0.00	19.55	22	21,657	0.10%
2018/08/21	6	19.42	14	19.56	19.95	-8	21,607	-0.04%
2018/08/20	3	19.92	7	19.96	19.50	-4	21,556	-0.02%
2018/08/17	8	19.84	22	19.87	19.85	-14	21,391	-0.07%
2018/08/16	25	19.89	23	19.95	20.20	2	21,253	0.01%
2018/08/15	2	18.75	12	18.70	19.05	-10	20,893	-0.05%
2018/08/14	9	19.01	5	18.77	19.10	4	20,829	0.02%
2018/08/13	2	19.20	18	19.24	19.20	-16	20,757	-0.08%
2018/08/10	15	20.48	18	20.46	20.40	-3	20,619	-0.01%
2018/08/09	14	19.98	6	20.08	19.90	8	20,512	0.04%
2018/08/08	6	20.23	3	20.25	20.15	3	20,470	0.01%
2018/08/07	0	0.00	2	20.35	20.20	-2	20,444	-0.01%
2018/08/06	5	20.64	0	0.00	20.45	5	20,400	0.02%
2018/08/03	0	0.00	1	20.85	20.80	-1	20,348	0.00%
2018/08/02	12	21.07	6	21.01	20.45	6	20,302	0.03%
2018/08/01	1	20.75	0	0.00	20.90	1	20,146	0.00%
2018/07/31	4	20.91	17	20.91	20.85	-13	20,124	-0.06%
2018/07/30	19	20.96	20	21.01	20.75	-1	20,092	0.00%
2018/07/27	6	21.58	19	21.84	21.55	-13	19,998	-0.07%
2018/07/26	4	21.35	6	21.53	21.40	-2	19,855	-0.01%
2018/07/25	27	21.33	10	21.43	21.35	17	19,789	0.09%
2018/07/24	29	21.94	17	21.86	21.80	12	19,668	0.06%
2018/07/23	36	21.02	47	20.68	20.75	-11	19,440	-0.06%
2018/07/20	8	21.34	7	21.77	21.30	1	19,278	0.01%
2018/07/19	12	22.11	75	22.15	21.95	-63	19,127	-0.33%
2018/07/18	58	22.40	92	22.25	22.10	-34	18,958	-0.18%
2018/07/17	87	23.59	61	23.32	23.10	26	18,629	0.14%
2018/07/16	10	23.63	12	23.65	23.65	-2	18,504	-0.01%
2018/07/13	11	24.27	29	24.11	24.10	-18	18,332	-0.10%
2018/07/12	9	24.07	11	24.02	23.80	-2	18,000	-0.01%
2018/07/11	51	24.03	89	23.63	23.40	-38	17,770	-0.21%
2018/07/10	298	24.02	53	24.08	24.25	245	17,531	1.40%	大買/鉅額交易
2018/07/09	717	25.17	530	25.17	24.60	187	17,062	1.10%	大買/大賣/鉅額交易
2018/07/06	207	24.42	498	24.18	25.15	-291	15,743	-1.85%	大買/大賣/鉅額交易
2018/07/05	422	24.48	145	23.89	22.90	277	14,360	1.93%	大買/大賣/鉅額交易
2018/07/04	112	24.06	369	23.90	24.85	-257	13,724	-1.87%	大買/大賣/鉅額交易
2018/07/03	373	24.09	141	24.77	23.50	232	13,196	1.76%	大買/大賣/鉅額交易
2018/07/02	72	23.83	67	23.86	24.10	5	12,031	0.04%
2018/06/29	225	24.09	216	24.21	23.95	9	11,439	0.08%	大買/大賣/
2018/06/28	59	23.20	46	23.06	23.10	13	10,555	0.12%
2018/06/27	243	24.75	227.1	24.49	23.60	15.9	10,142	0.16%	大買/大賣/
2018/06/26	76	23.44	60.7	23.17	24.40	15.3	9,238	0.17%
2018/06/25	232.1	24.38	196	23.99	23.30	36.1	8,392	0.43%	大買/大賣/
2018/06/22	164	22.79	193.1	23.06	23.70	-29.1	6,762	-0.43%	大買/大賣/
2018/06/21	209	21.33	267	21.46	21.55	-58	5,689	-1.02%	大買/大賣/
2018/06/20	438	20.33	428	20.35	19.85	10	4,615	0.22%	大買/大賣/
2018/06/19	52	18.84	117	19.23	19.55	-65	3,517	-1.85%	大賣/
2018/06/15	19	17.99	127	18.10	17.80	-108	2,950	-3.66%	大賣/鉅額交易
2018/06/14	12	17.27	9	17.23	17.25	3	2,570	0.12%
2018/06/13	0	0.00	1	17.40	16.95	-1	2,529	-0.04%
2018/06/08	1	16.55	1	16.50	16.75	0	2,460	0.00%
2018/06/07	17	16.99	11	17.20	16.70	6	2,465	0.24%
2018/06/06	0	0.00	2	16.45	16.80	-2	2,375	-0.08%
2018/06/05	0	0.00	1	16.30	16.05	-1	2,395	-0.04%
2018/06/04	0	0.00	1	16.30	16.20	-1	2,465	-0.04%
2018/06/01	8	16.13	2	16.25	16.05	6	2,520	0.24%
2018/05/31	2	16.10	0	0.00	15.85	2	2,495	0.08%
2018/05/29	2	15.70	0	0.00	15.65	2	2,554	0.08%
2018/05/25	2	15.70	0	0.00	15.50	2	2,580	0.08%
2018/05/14	0	0.00	3	15.75	15.70	-3	2,967	-0.10%
2018/05/11	0	0.00	5	15.75	15.75	-5	3,026	-0.17%
2018/05/09	0.1	15.70	0	0.00	15.80	0.1	3,276	0.00%
2018/05/08	7	16.05	0	0.00	16.00	7	3,329	0.21%
2018/05/07	0.1	15.75	0	0.00	15.80	0.1	3,356	0.00%
2018/05/04	0.1	15.30	7	15.40	15.30	-7	3,355	-0.21%
2018/05/03	1.1	15.54	0	0.00	15.40	1.1	3,396	0.03%
2018/05/02	1	15.80	2	15.80	15.75	-1	3,425	-0.03%
2018/04/30	0	0.00	2	15.55	15.65	-2	3,500	-0.06%
2018/04/27	0.1	15.50	9	15.65	15.50	-9	3,786	-0.24%
2018/04/26	1	15.70	2	15.70	15.70	-1	3,862	-0.03%
2018/04/25	1.1	16.16	1	16.20	16.25	0.1	3,993	0.00%
2018/04/20	17	17.20	16	17.28	17.00	1	4,270	0.02%
2018/04/19	8	17.36	5	17.24	17.30	3	4,372	0.07%
2018/04/18	4	16.80	4	16.80	16.75	0	4,883	0.00%
2018/04/17	10	16.91	0	0.00	16.90	10	5,027	0.20%
2018/04/16	1	17.05	1	17.00	17.05	0	5,184	0.00%
2018/04/12	3	17.10	2	17.15	17.10	1	5,257	0.02%
2018/04/11	1	17.25	6	17.03	16.95	-5	5,411	-0.09%
2018/04/10	0	0.00	16	16.94	17.05	-16	5,757	-0.28%
2018/04/09	2.1	16.30	0	0.00	16.25	2.1	5,748	0.04%
2018/04/03	0	0.00	7	16.60	16.70	-7	5,775	-0.12%
2018/03/31	4	16.90	2	16.75	16.60	2	5,827	0.03%
2018/03/30	0	0.00	3	16.70	16.80	-3	5,819	-0.05%
2018/03/28	50	16.45	40	16.55	16.40	10	6,033	0.17%
2018/03/27	0	16.70	13	16.57	16.75	-13	6,144	-0.21%
2018/03/23	1.1	15.73	25	15.80	16.35	-24	6,183	-0.39%
2018/03/22	11.1	16.36	2	16.05	16.05	9.1	6,176	0.15%
2018/03/21	0.1	16.45	0	0.00	16.45	0.1	6,195	0.00%
2018/03/20	0.1	16.50	5	16.58	16.60	-5	6,221	-0.08%
2018/03/19	8.1	16.58	0	0.00	16.35	8.1	6,301	0.13%
2018/03/16	4	16.91	0	0.00	16.80	4	6,471	0.06%
2018/03/15	1	17.20	15	17.15	17.20	-14	6,545	-0.21%
2018/03/14	10	17.20	3	17.17	17.20	7	6,631	0.11%
2018/03/13	6	17.24	12	17.21	17.10	-6	6,697	-0.09%
2018/03/12	24	17.46	12	17.51	17.25	12	6,738	0.18%
2018/03/09	14	17.40	5	17.67	17.25	9	6,796	0.13%
2018/03/08	49	17.51	35	17.48	17.50	14	6,940	0.20%
2018/03/07	11	17.46	14	17.52	17.10	-3	6,998	-0.04%
2018/03/06	2	17.10	1	17.15	17.25	1	7,064	0.01%
2018/03/05	1	17.10	0	0.00	17.00	1	7,234	0.01%
2018/03/02	9	17.40	5	17.55	17.35	4	7,323	0.05%
2018/02/27	0	0.00	3	17.35	17.00	-3	7,484	-0.04%
2018/02/26	4	17.16	0	0.00	17.20	4	8,101	0.05%
2018/02/23	0	0.00	10	17.45	17.40	-10	8,651	-0.12%
2018/02/22	0	0.00	2	17.20	17.15	-2	8,919	-0.02%
2018/02/12	3	16.80	3	16.75	16.55	0	9,254	0.00%
2018/02/09	1.1	16.13	0	0.00	16.55	1.1	9,277	0.01%
2018/02/08	1.1	16.75	41	16.70	16.80	-39.9	9,250	-0.43%
2018/02/07	2	16.70	1	16.65	16.60	1	9,340	0.01%
2018/02/06	222	16.67	6	16.53	16.30	216	9,358	2.31%	大買/鉅額交易
2018/02/05	23	17.21	20	17.30	17.40	3	9,313	0.03%
2018/02/02	2.1	17.27	0	0.00	17.20	2.1	9,310	0.02%
2018/02/01	15.1	17.58	52	17.48	17.35	-36.9	9,327	-0.40%
2018/01/31	7	16.92	4	17.11	17.00	3	9,159	0.03%
2018/01/30	22	17.09	19	16.90	16.80	3	9,216	0.03%
2018/01/29	5	16.76	0	0.00	16.75	5	9,427	0.05%
2018/01/26	5	16.72	3	16.70	16.65	2	9,535	0.02%
2018/01/25	9	17.03	15	16.92	16.85	-6	9,516	-0.06%
2018/01/24	10	17.03	5	17.15	17.10	5	9,606	0.05%
2018/01/23	23	17.78	31	17.67	17.30	-8	9,541	-0.08%
2018/01/22	4	17.50	0	0.00	17.45	4	9,254	0.04%
2018/01/19	1	17.60	4	17.68	17.55	-3	9,173	-0.03%
2018/01/18	4	17.30	0	0.00	17.20	4	9,038	0.04%
2018/01/17	18	17.76	29	17.63	17.50	-11	8,955	-0.12%
2018/01/16	4	17.70	19	17.49	17.65	-15	8,825	-0.17%
2018/01/15	12	17.65	23	17.74	17.55	-11	8,732	-0.13%
2018/01/12	223	17.88	188	17.66	17.55	35	8,557	0.41%	大買/大賣/
2018/01/11	12	17.10	134	16.88	17.20	-122	8,020	-1.52%	大賣/鉅額交易
2018/01/10	9	16.53	21	16.64	16.65	-12	7,863	-0.15%
2018/01/09	5	16.23	40	16.13	16.20	-35	7,716	-0.45%
2018/01/08	20	16.30	18	16.42	16.05	2	7,768	0.03%
2018/01/05	84	17.25	65	17.21	17.00	19	7,670	0.25%
2018/01/04	33	17.57	13	17.20	17.50	20	7,482	0.27%
2018/01/03	0	0.00	22	16.20	16.10	-22	7,080	-0.31%
2018/01/02	1	16.00	0	0.00	15.95	1	7,027	0.01%