中航 (2612)-新光券商分點個股進出

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

中航

(2612)

可現股當沖

股價
46.15
漲跌
▲1.10
漲幅
+2.44%
成交量
531張
產業
上市航運類股
302人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中航 (2612)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/26	11	46.49	3	46.17	46.15	8	723	1.10%
2024/04/25	0.1	45.35	2	45.80	45.05	-1.9	727	-0.26%
2024/04/24	4	45.40	5	45.65	45.60	-1	737	-0.14%
2024/04/23	4	45.48	6	45.62	45.55	-2	745	-0.27%
2024/04/22	9	45.94	9.2	46.60	45.90	-0.2	760	-0.02%
2024/04/19	5	46.04	15.7	46.25	45.85	-10.7	756	-1.41%
2024/04/18	2	44.85	0	0.00	44.80	2	747	0.27%
2024/04/17	4	45.16	0	45.65	44.85	4	756	0.53%
2024/04/16	8	45.01	1.1	45.50	44.90	6.9	777	0.89%
2024/04/15	15.1	46.42	8	46.43	45.85	7.1	807	0.87%
2024/04/12	0	46.00	2	45.78	45.70	-1.9	812	-0.24%
2024/04/11	0	0.00	0.6	45.18	45.20	-0.6	842	-0.07%
2024/04/09	1	44.70	1.2	44.83	44.80	-0.2	933	-0.02%
2024/04/08	3.3	43.98	0	44.00	44.00	3.3	960	0.34%
2024/04/03	2.5	43.63	0	0.00	43.60	2.5	971	0.26%
2024/04/02	0.2	43.85	0	0.00	44.10	0.2	990	0.02%
2024/04/01	0.2	44.27	1	44.11	44.20	-0.8	1,019	-0.08%
2024/03/29	1.2	44.01	0	0.00	44.10	1.2	1,047	0.12%
2024/03/28	0.3	44.32	0	0.00	44.35	0.3	1,087	0.02%
2024/03/27	1.1	44.55	1	44.15	44.50	0.1	1,113	0.01%
2024/03/26	5.3	44.55	1	44.45	44.15	4.3	1,159	0.37%
2024/03/25	1.5	45.08	0	0.00	45.05	1.5	1,172	0.13%
2024/03/22	1.4	45.10	0	0.00	45.30	1.4	1,213	0.12%
2024/03/21	2.6	45.44	0	0.00	45.30	2.6	1,292	0.20%
2024/03/20	2	46.30	5	46.81	45.65	-3	1,320	-0.23%
2024/03/19	3	46.35	7.2	46.81	46.70	-4.2	1,371	-0.30%
2024/03/18	2	45.20	2	45.50	45.25	0	1,464	0.00%
2024/03/15	24	45.22	4	45.20	45.25	20	1,486	1.35%
2024/03/14	5	46.50	0	0.00	46.25	5	1,546	0.32%
2024/03/13	3.6	46.49	5	47.10	46.45	-1.4	1,634	-0.08%
2024/03/12	0	0.00	1	47.50	47.45	-1	1,762	-0.06%
2024/03/11	10.2	47.46	28.8	47.69	47.80	-18.6	2,075	-0.89%
2024/03/08	12.1	46.48	1	46.84	46.00	11	2,751	0.40%
2024/03/07	3.4	46.33	3	46.95	46.50	0.4	2,914	0.01%
2024/03/06	1.2	48.15	11	47.99	47.45	-9.8	3,063	-0.32%
2024/03/05	12	48.61	2.1	48.71	48.55	9.9	3,124	0.32%
2024/03/04	30	48.42	23.3	48.65	48.75	6.7	3,151	0.21%
2024/03/01	9	48.69	9.4	48.44	48.35	-0.4	3,287	-0.01%
2024/02/29	34.3	48.67	31	48.80	48.60	3.3	3,293	0.10%
2024/02/27	8	47.55	6	46.88	46.80	2	3,264	0.06%
2024/02/26	9	48.31	16.3	48.41	48.10	-7.3	3,252	-0.22%
2024/02/23	6.1	48.02	25.2	47.97	47.45	-19.1	3,233	-0.59%
2024/02/22	3	47.63	11.2	47.54	47.70	-8.2	3,212	-0.26%
2024/02/21	17	47.54	44.7	47.52	47.20	-27.7	3,186	-0.87%
2024/02/20	26	46.41	16.6	46.42	46.30	9.4	3,155	0.30%
2024/02/19	0	44.79	0.1	44.94	45.20	-0.1	3,126	0.00%
2024/02/16	1.4	44.08	0	0.00	44.05	1.4	3,123	0.05%
2024/02/15	5	43.64	9	44.25	44.35	-4	3,126	-0.13%
2024/02/05	8.1	43.56	4	43.78	43.50	4.1	3,122	0.13%
2024/02/02	4.1	44.37	5	44.89	44.30	-0.9	3,121	-0.03%
2024/02/01	1	44.65	1	44.85	44.75	0	3,121	0.00%
2024/01/31	0	44.50	0	0.00	44.35	0	3,120	0.00%
2024/01/30	2.1	44.85	8	44.77	44.75	-5.9	3,119	-0.19%
2024/01/29	3.1	45.43	2	45.43	45.45	1.1	3,119	0.04%
2024/01/26	13	45.05	7	44.56	44.50	6	3,123	0.19%
2024/01/25	4.3	45.04	2	45.50	44.70	2.3	3,129	0.07%
2024/01/24	2	45.10	0	0.00	45.10	2	3,133	0.06%
2024/01/23	4.1	45.15	6	45.65	45.15	-1.9	3,144	-0.06%
2024/01/22	7	45.39	10	45.39	45.30	-3	3,143	-0.10%
2024/01/19	17.1	44.71	2	44.50	44.50	15.1	3,141	0.48%
2024/01/18	4	44.56	4.1	44.79	44.80	-0.1	3,154	0.00%
2024/01/17	22.3	45.16	2	44.70	44.50	20.3	3,147	0.65%
2024/01/16	0.2	45.63	6	45.69	45.60	-5.8	3,142	-0.18%
2024/01/15	2	47.35	1	47.50	47.15	1	3,132	0.03%
2024/01/12	7.3	47.21	2	48.20	47.00	5.3	3,141	0.17%
2024/01/11	8.2	47.52	7	47.51	47.40	1.2	3,154	0.04%
2024/01/10	32.1	48.16	17	48.36	48.00	15.1	3,158	0.48%
2024/01/09	40.5	49.28	20	49.40	49.50	20.5	3,140	0.65%
2024/01/08	11.1	51.21	39	51.46	51.70	-27.9	3,112	-0.90%
2024/01/05	26.1	51.85	25	51.86	52.40	1.1	3,101	0.04%
2024/01/04	19	52.33	20.3	52.44	52.00	-1.3	3,066	-0.04%
2024/01/03	8.1	50.87	7	50.83	50.40	1.1	3,007	0.04%
2024/01/02	10	51.94	12.1	51.13	50.90	-2.1	3,020	-0.07%
2023/12/29	5.1	50.92	3	50.80	50.80	2.1	2,995	0.07%
2023/12/28	4	51.14	10	51.48	50.90	-6	2,998	-0.20%
2023/12/27	22.2	52.34	3.5	52.48	52.30	18.7	2,988	0.62%
2023/12/26	19	52.61	16	52.98	52.80	3	2,975	0.10%
2023/12/25	18.4	52.05	44	52.35	52.10	-25.6	2,971	-0.86%
2023/12/22	12.2	54.79	67.1	54.28	54.30	-54.9	2,976	-1.84%
2023/12/21	44	55.00	26.2	55.11	55.30	17.8	2,958	0.60%
2023/12/20	7.2	54.32	13.1	54.72	54.90	-5.9	2,930	-0.20%
2023/12/19	33.3	54.41	21	54.51	54.50	12.3	2,949	0.42%
2023/12/18	60.4	55.90	47.1	55.20	54.90	13.2	3,051	0.43%
2023/12/15	33.1	55.43	14	55.61	55.00	19.1	3,101	0.62%
2023/12/14	25.1	55.86	25.3	55.78	55.40	-0.2	3,135	-0.01%
2023/12/13	132.2	58.76	97	58.85	57.50	35.2	3,115	1.13%	大買/
2023/12/12	29.2	56.87	51.3	56.68	56.60	-22.1	3,102	-0.71%
2023/12/11	89.3	56.62	61	56.57	56.90	28.3	3,103	0.91%
2023/12/08	80.5	57.17	80	57.03	57.40	0.5	3,035	0.02%
2023/12/07	154.1	57.43	129.1	57.61	57.70	25	2,944	0.85%	大買/大賣/
2023/12/06	323.1	58.05	370.1	58.31	60.00	-47	2,811	-1.67%	大買/大賣/
2023/12/05	302.8	59.98	330.2	60.78	56.40	-27.4	2,507	-1.09%	大買/大賣/
2023/12/04	75	55.14	88.3	56.17	56.80	-13.3	1,821	-0.73%
2023/12/01	94	50.04	113	51.01	51.70	-19	1,652	-1.15%	大賣/
2023/11/30	40.1	47.13	57.2	46.94	47.05	-17.1	1,484	-1.15%
2023/11/29	23.1	44.43	38	44.46	44.95	-14.9	1,409	-1.06%
2023/11/28	66	44.52	109.5	45.22	43.75	-43.5	1,363	-3.19%	大賣/
2023/11/27	15	43.09	15.6	42.91	42.20	-0.6	1,207	-0.05%
2023/11/24	6	40.80	6	40.81	40.65	0	1,178	0.00%
2023/11/22	2	40.33	2	40.35	40.40	0	1,182	0.00%
2023/11/21	0	0.00	1	40.75	40.60	-1	1,184	-0.08%
2023/11/20	1	40.60	1	40.90	40.65	0	1,193	0.00%
2023/11/17	1	40.40	1	40.75	40.75	0	1,208	0.00%
2023/11/16	5	40.45	0	40.10	40.40	5	1,239	0.40%
2023/11/15	5	39.84	9	39.61	40.10	-4	1,314	-0.30%
2023/11/14	9.2	39.54	10.2	39.84	39.40	-1	1,332	-0.08%
2023/11/13	2	39.25	3	39.75	39.15	-1	1,333	-0.07%
2023/11/10	7.2	39.06	5	39.45	39.30	2.2	1,333	0.17%
2023/11/09	7.1	39.38	0	0.00	39.30	7.1	1,331	0.53%
2023/11/08	2	39.83	0	0.00	39.65	2	1,343	0.15%
2023/11/07	0.1	39.55	0	0.00	39.75	0.1	1,350	0.01%
2023/11/06	2	40.05	2	40.03	40.10	0	1,361	0.00%
2023/11/03	4	39.89	2	40.00	40.00	2	1,364	0.15%
2023/11/02	6	39.26	2	39.70	39.65	4	1,363	0.29%
2023/11/01	3	39.18	2	39.28	39.15	1	1,363	0.07%
2023/10/31	16	39.99	0	40.75	39.15	16	1,365	1.17%
2023/10/30	10	40.70	3.2	40.66	40.70	6.8	1,423	0.48%
2023/10/27	1.2	41.46	7.2	41.13	41.25	-6	1,493	-0.40%
2023/10/26	5.8	41.53	3	41.60	41.60	2.8	1,508	0.19%
2023/10/25	2.2	42.28	3	42.55	42.50	-0.8	1,576	-0.05%
2023/10/24	3	42.35	1	42.50	42.50	2	1,597	0.13%
2023/10/23	2	42.10	3	42.70	42.70	-1	1,593	-0.06%
2023/10/20	8	42.60	0	0.00	42.75	8	1,587	0.50%
2023/10/19	12	43.68	23.1	43.97	43.70	-11.1	1,575	-0.71%
2023/10/18	11	42.20	14.2	42.67	42.35	-3.2	1,544	-0.20%
2023/10/17	7.3	42.19	1.2	42.05	41.75	6.2	1,529	0.40%
2023/10/16	14	42.85	3	42.50	42.30	11	1,528	0.72%
2023/10/13	21	44.26	12	44.21	43.55	9	1,523	0.59%
2023/10/12	4	43.89	8	44.05	44.20	-4	1,515	-0.26%
2023/10/11	12	44.34	2.1	44.18	44.05	9.9	1,511	0.65%
2023/10/06	11	44.85	44	44.78	45.00	-33	1,500	-2.20%
2023/10/05	12.1	43.38	6	43.87	43.35	6.1	1,474	0.41%
2023/10/04	18	43.53	30	43.63	43.25	-12	1,470	-0.82%
2023/10/03	9	43.47	1	43.45	43.25	8	1,459	0.55%
2023/10/02	18.1	43.77	4	43.56	43.35	14.1	1,451	0.97%
2023/09/28	24.3	44.92	38	45.17	45.00	-13.8	1,435	-0.96%
2023/09/27	44.1	44.80	33	45.14	44.45	11.1	1,414	0.78%
2023/09/26	10	44.51	11	44.59	43.80	-1	1,374	-0.07%
2023/09/25	31	44.14	20	44.22	44.45	11	1,374	0.80%
2023/09/22	26.1	44.94	14	44.68	44.60	12.1	1,358	0.89%
2023/09/21	98	46.14	100.1	45.70	45.85	-2.1	1,323	-0.16%
2023/09/20	78	46.36	52.2	46.87	45.10	25.8	1,182	2.18%
2023/09/19	39	45.62	59.2	45.41	44.70	-20.2	1,052	-1.92%
2023/09/18	19	43.95	14	44.18	43.60	5	991	0.50%
2023/09/15	56	44.62	97.9	44.52	43.80	-41.9	955	-4.38%
2023/09/14	3	42.37	10.2	42.71	42.35	-7.2	860	-0.83%
2023/09/13	1	40.20	5	40.45	40.50	-4	829	-0.48%
2023/09/12	5	40.05	0	0.00	40.10	5	828	0.60%
2023/09/11	4	40.20	0.1	40.55	40.00	3.9	830	0.47%
2023/09/08	9.1	41.15	4	41.23	40.30	5.1	832	0.61%
2023/09/07	0.1	40.05	0.1	40.10	40.00	0	816	0.00%
2023/09/06	0	0.00	2	40.40	40.35	-2	811	-0.25%
2023/09/04	0	0.00	2	41.13	40.70	-2	808	-0.25%
2023/09/01	1.2	40.60	0	0.00	40.35	1.2	807	0.15%
2023/08/31	0	0.00	0.1	41.50	40.25	-0.1	808	-0.01%
2023/08/30	8	40.13	1	40.45	40.15	7	813	0.86%
2023/08/29	2	40.13	1	40.00	40.00	1	815	0.12%
2023/08/28	9	40.16	7	40.67	39.60	2	819	0.24%
2023/08/25	0.4	40.28	0	0.00	40.20	0.4	816	0.04%
2023/08/24	3.8	40.55	1	40.40	40.35	2.8	815	0.34%
2023/08/23	12.1	41.65	5	41.38	41.15	7.1	810	0.88%
2023/08/22	45	41.89	49	42.16	42.00	-4	803	-0.50%
2023/08/21	45	42.46	44	43.64	41.30	1	771	0.13%
2023/08/18	5	41.15	25.9	42.23	42.65	-20.9	690	-3.03%
2023/08/17	3	39.00	11.5	38.37	38.80	-8.5	666	-1.28%
2023/08/15	1.1	38.10	0.1	38.25	38.15	1	658	0.15%
2023/08/14	18	38.25	15.6	38.74	37.90	2.4	658	0.36%
2023/08/11	11	40.15	8	40.38	39.90	3	644	0.46%
2023/08/10	3	40.90	10	41.37	40.85	-7	641	-1.09%
2023/08/09	2	40.83	2.4	41.45	40.60	-0.4	634	-0.06%
2023/08/08	2	41.15	3	41.67	41.15	-1	626	-0.16%
2023/08/07	8	40.59	0	0.00	41.20	8	623	1.28%
2023/08/04	3	41.60	1	41.75	41.50	2	621	0.32%
2023/08/02	70.2	43.21	36.1	42.63	41.55	34.1	615	5.55%
2023/08/01	50.1	43.96	67.2	43.84	44.30	-17.1	541	-3.15%
2023/07/31	13.6	41.39	1	41.00	41.20	12.6	468	2.68%
2023/07/28	44	43.00	63.3	43.27	41.80	-19.3	447	-4.32%
2023/07/27	8	39.81	24.3	40.50	40.90	-16.3	359	-4.55%
2023/07/26	0.3	37.00	0	0.00	37.20	0.3	335	0.09%
2023/07/25	4.4	36.98	0	0.00	37.00	4.4	340	1.30%
2023/07/24	3	37.10	7.1	37.17	37.20	-4.1	342	-1.19%
2023/07/21	1	38.20	0	0.00	37.90	1	343	0.29%
2023/07/19	0	38.55	2	38.43	38.00	-2	352	-0.57%
2023/07/17	2	38.80	0	39.00	38.65	2	351	0.58%
2023/07/14	3	38.50	1	38.50	38.95	2	351	0.57%
2023/07/13	0	0.00	1	38.95	38.50	-1	350	-0.29%
2023/07/12	2	40.80	3	41.50	40.90	-1	351	-0.28%
2023/07/11	0	0.00	2	41.83	41.50	-2	344	-0.58%
2023/07/10	0	0.00	1	41.40	41.40	-1	342	-0.29%
2023/07/07	13	41.54	0	0.00	41.55	13	340	3.82%
2023/07/05	9.1	42.13	0	0.00	41.85	9.1	340	2.67%
2023/07/04	0	0.00	3.1	42.35	41.95	-3.1	346	-0.90%
2023/07/03	15	42.21	21	42.32	42.15	-6	347	-1.73%
2023/06/30	9	41.13	20	40.93	41.05	-11	341	-3.22%
2023/06/29	8	40.49	8	40.49	40.45	0	338	0.00%
2023/06/28	0	0.00	2	40.65	40.45	-2	339	-0.59%
2023/06/27	0	41.25	2	41.23	40.85	-2	341	-0.57%
2023/06/26	11	41.75	11	41.80	41.30	0	347	0.00%
2023/06/21	1	40.90	6	41.02	41.15	-5	349	-1.43%
2023/06/20	0	0.00	1	41.45	41.50	-1	367	-0.27%
2023/06/19	5	41.42	1	41.10	41.10	4	377	1.06%
2023/06/16	4	41.94	4	41.78	41.75	0	377	0.00%
2023/06/15	3	41.57	2	41.55	41.90	1	380	0.26%
2023/06/14	7	41.95	20.1	41.93	42.05	-13.1	381	-3.42%
2023/06/12	3	40.93	1	40.65	40.85	2	405	0.49%
2023/06/09	3.1	41.33	3	41.15	41.40	0.1	408	0.01%
2023/06/08	13	42.18	6	41.98	41.55	7	412	1.70%
2023/06/07	6	41.29	7	41.58	41.25	-1	425	-0.24%
2023/06/06	0	0.00	3.3	41.18	40.90	-3.3	427	-0.78%
2023/06/05	0.1	40.50	10.4	40.73	40.75	-10.3	439	-2.35%
2023/06/02	2	39.95	0	39.90	39.95	2	450	0.44%
2023/06/01	0	39.60	31	39.64	39.60	-31	476	-6.50%
2023/05/31	0	0.00	2	40.00	39.80	-2	510	-0.39%
2023/05/30	0	0.00	9	40.14	40.00	-9	604	-1.49%
2023/05/29	3	39.28	1	39.75	39.70	2	659	0.30%
2023/05/26	17.1	39.36	1	39.45	39.25	16.1	774	2.08%
2023/05/25	0.3	39.92	3	39.97	39.80	-2.7	861	-0.32%
2023/05/24	2.2	40.13	0	0.00	40.15	2.2	868	0.25%
2023/05/23	1	40.35	1	40.50	40.25	0	874	0.00%
2023/05/22	2	40.28	4.1	40.42	40.30	-2.1	878	-0.24%
2023/05/19	2	40.02	6	40.11	40.20	-4	879	-0.45%
2023/05/18	1	40.05	3	40.05	40.00	-2	877	-0.23%
2023/05/17	1.2	40.15	3	40.17	40.15	-1.8	877	-0.21%
2023/05/16	1	40.05	1.1	39.86	40.05	-0.1	876	-0.01%
2023/05/15	3	38.73	2	39.28	39.40	1	872	0.11%
2023/05/12	0	39.50	1	39.40	39.30	-1	872	-0.11%
2023/05/11	4.1	39.51	6	40.11	39.40	-1.9	876	-0.22%
2023/05/10	3	39.95	5.2	39.65	39.90	-2.2	875	-0.25%
2023/05/09	2	39.02	0	0.00	38.80	2	869	0.23%
2023/05/08	4.1	39.03	0	0.00	39.00	4.1	872	0.47%
2023/05/05	2	39.08	0	39.45	39.05	2	883	0.23%
2023/05/04	0.1	39.31	0	0.00	39.40	0.1	885	0.01%
2023/05/03	4	39.49	2	39.40	39.40	2	892	0.22%
2023/05/02	3	40.30	5	40.30	40.15	-2	895	-0.22%
2023/04/28	4	40.60	7	40.69	40.65	-3	901	-0.34%
2023/04/27	0	40.00	7	39.59	39.85	-7	897	-0.78%
2023/04/26	1	39.10	4	39.30	39.40	-3	897	-0.33%
2023/04/25	3	39.28	2	39.40	39.25	1	896	0.11%
2023/04/24	0	39.30	4	39.59	39.90	-4	895	-0.45%
2023/04/21	6	39.34	2	39.83	39.10	4	899	0.44%
2023/04/20	1	39.70	0	0.00	39.35	1	904	0.11%
2023/04/19	4	39.69	4	39.80	39.65	0	921	0.00%
2023/04/18	2	40.18	2	40.25	40.00	0	929	0.00%
2023/04/17	3	40.68	1	40.75	40.60	2	944	0.21%
2023/04/14	3	40.40	2	40.43	40.45	1	957	0.10%
2023/04/13	2	40.08	1	39.80	40.20	1	990	0.10%
2023/04/12	1	39.90	1	40.15	40.05	0	1,061	0.00%
2023/04/11	0	0.00	3	40.20	40.10	-3	1,095	-0.27%
2023/04/10	4	40.29	6	40.38	40.00	-2	1,121	-0.18%
2023/04/07	4	40.18	18	40.33	40.35	-14	1,168	-1.20%
2023/04/06	3.3	39.92	2.1	40.16	39.70	1.2	1,285	0.09%
2023/03/31	3	39.58	0.1	39.60	39.45	2.9	1,613	0.18%
2023/03/30	0	39.85	2	39.38	39.40	-2	1,685	-0.12%
2023/03/29	13	39.24	0	0.00	39.20	13	1,788	0.73%
2023/03/28	6	39.37	1	39.30	39.30	5	1,818	0.27%
2023/03/27	8	39.87	5	39.53	39.90	3	1,846	0.16%
2023/03/24	5.1	39.17	2	39.20	39.15	3.1	1,890	0.16%
2023/03/23	43.1	39.38	4	39.19	39.15	39.1	1,894	2.06%
2023/03/22	12.1	41.15	0.2	40.82	40.65	11.9	1,882	0.63%
2023/03/21	2	41.45	1	41.10	41.35	1	1,885	0.05%
2023/03/20	1	41.10	2	41.30	40.95	-1	1,885	-0.05%
2023/03/17	3	41.63	4	42.04	41.60	-1	1,881	-0.05%
2023/03/16	27	42.56	18	41.88	41.50	9	1,877	0.48%
2023/03/15	7.1	43.34	7	43.32	42.60	0	1,863	0.00%
2023/03/14	32	42.11	3	42.77	42.25	29	1,852	1.57%
2023/03/13	13	42.28	1	42.50	42.80	12	1,855	0.65%
2023/03/10	8	43.44	7	43.26	42.60	1	1,856	0.05%
2023/03/09	9	43.68	11	43.71	43.55	-2	1,845	-0.11%
2023/03/08	12	43.85	7	43.91	43.50	5	1,842	0.27%
2023/03/07	6.4	44.45	24	44.41	44.40	-17.6	1,833	-0.96%
2023/03/06	3	44.03	7	44.18	44.25	-4	1,823	-0.22%
2023/03/03	15	44.24	23.1	44.32	44.20	-8.1	1,806	-0.45%
2023/03/02	36	44.22	41.7	44.43	44.20	-5.7	1,771	-0.32%
2023/03/01	52	42.88	100	42.81	42.10	-48	1,676	-2.86%
2023/02/24	67	43.07	106.1	43.56	43.00	-39.1	1,617	-2.42%	大賣/
2023/02/23	35	41.52	36.4	41.37	42.05	-1.4	1,500	-0.09%
2023/02/22	13	39.40	46	39.03	39.05	-33	1,409	-2.34%
2023/02/21	6	38.97	5	39.18	39.25	1	1,405	0.07%
2023/02/20	0	39.00	4	38.75	38.70	-4	1,408	-0.28%
2023/02/17	40	38.35	2	38.33	38.25	38	1,409	2.70%
2023/02/16	8	38.44	1	38.35	38.35	7	1,414	0.49%
2023/02/15	3	38.35	4	38.48	38.25	-1	1,422	-0.07%
2023/02/14	0	0.00	1	38.50	38.70	-1	1,426	-0.07%
2023/02/13	7	38.30	22	38.30	38.30	-15	1,428	-1.05%
2023/02/10	9	38.76	6	38.70	38.70	3	1,439	0.21%
2023/02/09	0	39.32	6	39.50	39.30	-6	1,455	-0.41%
2023/02/08	2	39.05	2	39.08	39.10	0	1,458	0.00%
2023/02/07	6	38.96	0	0.00	39.05	6	1,459	0.41%
2023/02/06	9.1	38.87	3	38.93	39.10	6.1	1,463	0.42%
2023/02/03	17	39.59	18	39.83	39.35	-1	1,463	-0.07%
2023/02/02	3	39.45	4.6	39.50	39.55	-1.6	1,453	-0.11%
2023/02/01	11	39.24	4.4	39.53	39.20	6.6	1,451	0.45%
2023/01/31	7	39.10	3	39.13	39.20	4	1,446	0.28%
2023/01/30	0	0.00	5	38.42	38.80	-5	1,442	-0.35%
2023/01/17	0	39.00	5.1	38.26	38.40	-5.1	1,436	-0.36%
2023/01/16	2	37.65	1	37.50	37.75	1	1,440	0.07%
2023/01/13	2	38.08	1	38.30	38.05	1	1,440	0.07%
2023/01/12	5	38.03	1	38.45	38.00	4	1,440	0.28%
2023/01/11	12	38.46	23	38.82	38.20	-11	1,438	-0.76%
2023/01/10	4	38.90	2.1	38.30	38.15	1.9	1,431	0.14%
2023/01/09	4	37.94	3	38.32	38.70	1	1,431	0.07%
2023/01/06	8	38.22	1	38.20	38.15	7	1,422	0.49%
2023/01/05	14.1	38.86	11	38.77	38.55	3.1	1,426	0.22%
2023/01/04	17	39.09	5	39.12	39.10	12	1,414	0.85%
2023/01/03	46	40.41	18	39.92	39.80	28	1,407	1.99%
2022/12/30	33.1	41.23	95	41.19	41.55	-61.9	1,384	-4.47%
2022/12/29	42	39.37	58	40.16	39.85	-16	1,347	-1.19%
2022/12/28	65	39.76	36	39.73	39.20	29	1,323	2.19%
2022/12/27	47	40.36	40	40.67	40.20	7	1,318	0.53%
2022/12/26	198	41.91	148	41.52	41.10	50	1,287	3.88%	大買/大賣/
2022/12/23	212	44.78	174.1	44.81	45.50	37.9	1,184	3.20%	大買/大賣/
2022/12/22	15	42.64	34.7	44.13	44.60	-19.7	867	-2.27%
2022/12/21	52	40.45	50.2	40.32	40.55	1.8	829	0.21%
2022/12/20	10	38.55	47	38.47	37.75	-37	758	-4.88%
2022/12/19	16.1	37.72	11	39.32	37.30	5.1	767	0.66%
2022/12/16	37	38.90	36	38.81	38.90	1	826	0.12%
2022/12/15	4	36.70	4	36.70	36.70	0	1,032	0.00%
2022/12/14	3	35.83	2	36.18	35.70	1	1,110	0.09%
2022/12/13	8	36.63	26	37.07	36.40	-18	1,109	-1.62%
2022/12/12	1	36.15	0	0.00	36.10	1	1,124	0.09%
2022/12/09	1	35.95	9	36.49	36.40	-8	1,188	-0.67%
2022/12/08	2	35.53	1	35.60	35.55	1	1,242	0.08%
2022/12/07	3	35.38	22	35.60	35.55	-19	1,259	-1.51%
2022/12/06	1	36.30	0	0.00	36.00	1	1,258	0.08%
2022/12/05	19	37.66	25	37.85	37.60	-6	1,259	-0.48%
2022/12/02	61	37.13	0	0.00	37.60	61	1,253	4.87%
2022/12/01	29	37.43	15	37.87	37.45	14	1,250	1.12%
2022/11/29	0	0.00	14.5	36.50	37.00	-14.5	1,244	-1.16%
2022/11/28	1	36.30	3	36.47	36.25	-2	1,250	-0.16%
2022/11/25	12	36.41	7	36.57	36.40	5	1,249	0.40%
2022/11/24	0	0.00	3	35.62	35.85	-3	1,240	-0.24%
2022/11/23	4	35.00	4	34.90	35.00	0	1,237	0.00%
2022/11/22	1	34.30	0	0.00	34.45	1	1,243	0.08%
2022/11/21	7	34.70	2	34.75	34.60	5	1,247	0.40%
2022/11/18	5	35.18	6	35.49	35.10	-1	1,248	-0.08%
2022/11/17	5	35.99	6	36.35	35.70	-1	1,244	-0.08%
2022/11/16	14	35.81	15	36.06	35.45	-1	1,239	-0.08%
2022/11/15	5	35.54	4	35.75	35.70	1	1,233	0.08%
2022/11/14	3	35.43	11	35.51	35.65	-8	1,235	-0.65%
2022/11/11	1	34.75	1	35.00	34.85	0	1,245	0.00%
2022/11/10	4	34.23	25	34.37	34.30	-21	1,240	-1.69%
2022/11/09	0	0.00	3	33.90	34.00	-3	1,237	-0.24%
2022/11/08	3	34.17	9	34.05	34.00	-6	1,236	-0.49%
2022/11/07	61	33.48	41	33.64	33.65	20	1,229	1.63%
2022/11/04	5	32.09	3	32.18	32.00	2	1,213	0.16%
2022/11/03	0	31.30	1	31.50	31.50	-1	1,210	-0.08%
2022/11/02	2	32.03	2.7	32.14	31.75	-0.7	1,210	-0.06%
2022/11/01	5	31.79	3	32.03	31.60	2	1,207	0.17%
2022/10/31	4	32.38	1	32.50	32.10	3	1,206	0.25%
2022/10/28	1	32.50	0	0.00	32.50	1	1,206	0.08%
2022/10/27	1	32.85	1	33.10	33.30	0	1,209	0.00%
2022/10/26	1	32.70	1	32.85	32.75	0	1,208	0.00%
2022/10/25	1	33.20	1	33.40	32.95	0	1,208	0.00%
2022/10/24	2	33.80	6	33.81	33.25	-4	1,211	-0.33%
2022/10/20	2	31.70	0	0.00	32.50	2	1,206	0.17%
2022/10/17	20	32.51	23	31.72	32.75	-3	1,243	-0.24%
2022/10/14	3	33.45	9.1	33.51	33.50	-6.1	1,276	-0.48%
2022/10/13	5	32.30	2	32.30	31.70	3	1,275	0.24%
2022/10/12	7	33.52	11	33.54	33.60	-4	1,283	-0.31%
2022/10/11	9	34.62	4	34.68	34.50	5	1,282	0.39%
2022/10/07	10.5	35.73	7	35.87	35.60	3.5	1,274	0.27%
2022/10/06	33	35.51	45	35.80	36.00	-12	1,267	-0.95%
2022/10/05	13	34.99	13	34.92	34.80	0	1,238	0.00%
2022/10/04	6	34.02	67	34.22	34.50	-61	1,237	-4.93%
2022/10/03	12	33.46	17	33.60	33.45	-5	1,218	-0.41%
2022/09/30	20	31.35	6	32.18	32.70	14	1,203	1.16%
2022/09/29	6	32.09	8	32.21	31.90	-2	1,186	-0.17%
2022/09/28	51	32.55	53	32.25	31.35	-2	1,175	-0.17%
2022/09/27	45	34.38	45	34.49	34.05	0	1,145	0.00%
2022/09/26	43	35.95	43.1	35.67	35.00	-0.1	1,119	-0.01%
2022/09/23	74	39.20	41	39.13	38.35	33	1,088	3.04%
2022/09/22	196	39.19	137	39.16	38.50	59	1,003	5.88%	大買/大賣/
2022/09/21	30	38.41	90.2	38.70	39.30	-60.2	750	-8.02%
2022/09/20	5	36.03	2	36.75	35.75	3	665	0.45%
2022/09/19	22	36.70	12	36.32	36.05	10	670	1.50%
2022/09/16	36.1	39.07	23	39.01	39.25	13.1	651	2.01%
2022/09/15	75	38.27	57	38.66	38.15	18	598	3.01%
2022/09/14	14	36.66	11	36.43	36.45	3	576	0.52%
2022/09/13	6	35.60	2	35.65	35.40	4	573	0.70%
2022/09/12	1	35.00	0	0.00	35.65	1	591	0.17%
2022/09/08	1	35.25	0	0.00	35.00	1	595	0.17%
2022/09/06	2	36.85	3	37.25	36.45	-1	606	-0.17%
2022/09/05	9	36.97	5	37.32	36.85	4	608	0.66%
2022/09/02	25	37.04	7	37.26	37.00	18	612	2.94%
2022/09/01	15	37.97	11	38.06	38.15	4	606	0.66%
2022/08/31	4	38.59	3	38.50	38.70	1	606	0.16%
2022/08/30	3	38.62	0	0.00	38.70	3	607	0.49%
2022/08/29	2	38.10	4	38.34	38.35	-2	611	-0.33%
2022/08/26	2	40.05	5	40.12	40.05	-3	616	-0.49%
2022/08/25	2	39.93	1	40.25	39.95	1	619	0.16%
2022/08/24	9	40.26	3.1	40.38	39.95	5.9	630	0.93%
2022/08/23	0	0.00	4.4	40.03	39.90	-4.4	642	-0.69%
2022/08/22	2	39.95	3.1	40.14	40.10	-1.1	651	-0.17%
2022/08/19	7	40.72	7	40.62	40.50	0	667	0.00%
2022/08/18	5	41.40	10	41.36	41.45	-5	683	-0.73%
2022/08/17	4	40.50	6	40.61	40.20	-2	682	-0.29%
2022/08/16	0	40.53	2	40.30	40.10	-2	706	-0.28%
2022/08/15	1	39.80	2	40.50	40.65	-1	746	-0.13%
2022/08/12	0	0.00	1	40.50	40.60	-1	758	-0.13%
2022/08/11	2	40.35	2	40.15	40.15	0	766	0.00%
2022/08/10	1	39.95	0	0.00	40.20	1	773	0.13%
2022/08/09	3	39.85	0	0.00	39.70	3	786	0.38%
2022/08/08	3	39.30	0	0.00	39.60	3	817	0.37%
2022/08/05	1	39.50	6	39.58	39.65	-5	857	-0.58%
2022/08/04	1	38.85	0	0.00	38.75	1	904	0.11%
2022/08/03	0	40.33	0	0.00	38.90	0	917	0.00%
2022/08/01	3	40.70	0	0.00	40.75	3	977	0.31%
2022/07/29	3	40.95	3	41.20	40.80	0	1,031	0.00%
2022/07/28	2	40.83	0	0.00	40.60	2	1,275	0.16%
2022/07/27	2	40.98	2	41.35	41.30	0	1,364	0.00%
2022/07/26	7	41.29	11.1	41.10	40.95	-4.1	1,364	-0.30%
2022/07/25	5	41.62	6	41.51	41.50	-1	1,377	-0.07%
2022/07/22	8	41.63	17	42.13	42.15	-9	1,377	-0.66%
2022/07/21	40	41.66	25	41.38	40.85	15	1,352	1.11%
2022/07/20	11	40.58	8	40.69	40.00	3	1,315	0.23%
2022/07/19	21	40.66	16	40.58	40.35	5	1,323	0.38%
2022/07/18	1	38.45	6	38.59	38.90	-5	1,332	-0.38%
2022/07/15	1	37.55	3	37.27	37.55	-2	1,357	-0.15%
2022/07/14	4.1	37.56	7	37.81	38.00	-3	1,461	-0.20%
2022/07/13	3	37.38	4	37.53	37.30	-1	1,481	-0.07%
2022/07/12	13	40.15	7	40.29	39.60	6	1,489	0.40%
2022/07/11	0	0.00	1	42.00	41.95	-1	1,508	-0.07%
2022/07/08	4	41.84	6	42.04	41.75	-2	1,511	-0.13%
2022/07/07	4	39.89	5	40.24	40.70	-1	1,517	-0.07%
2022/07/06	14.1	41.01	9	40.72	40.25	5.1	1,515	0.33%
2022/07/05	2	41.25	11	41.46	41.80	-9	1,512	-0.60%
2022/07/04	8.1	40.16	5	40.29	40.05	3.1	1,510	0.20%
2022/07/01	23	41.03	9	40.88	40.00	14	1,512	0.93%
2022/06/30	10	42.22	9	42.13	42.00	1	1,504	0.07%
2022/06/29	2	43.20	4	43.23	43.15	-2	1,499	-0.13%
2022/06/28	7	43.35	8	43.43	44.25	-1	1,496	-0.07%
2022/06/27	4	43.87	12	43.59	43.85	-8	1,497	-0.53%
2022/06/24	12	42.21	8	42.36	41.60	4	1,487	0.27%
2022/06/23	6	41.34	14	41.25	41.30	-8	1,484	-0.54%
2022/06/22	23	42.97	12	42.96	41.25	11	1,479	0.74%
2022/06/21	24	45.71	28	45.63	45.50	-4	1,449	-0.28%
2022/06/20	16	47.61	7	46.45	45.05	9	1,439	0.63%
2022/06/17	24	49.30	0	0.00	49.15	24	1,422	1.69%
2022/06/16	17	50.26	13	50.43	49.35	4	1,419	0.28%
2022/06/15	5	50.78	1	51.00	50.50	4	1,418	0.28%
2022/06/14	21	50.67	7	50.87	51.50	14	1,431	0.98%
2022/06/13	9	51.60	8	51.51	51.30	1	1,448	0.07%
2022/06/10	5	52.74	33	52.62	53.00	-28	1,480	-1.89%
2022/06/09	8	53.94	5	53.92	53.90	3	1,531	0.20%
2022/06/08	1	55.00	2	55.50	54.90	-1	1,642	-0.06%
2022/06/07	11	55.07	6	55.42	55.00	5	1,787	0.28%
2022/06/06	6	55.58	15	55.94	55.40	-9	1,805	-0.50%
2022/06/02	7	55.11	10	55.10	55.00	-3	1,812	-0.17%
2022/06/01	2	54.70	29	55.03	54.70	-27	1,833	-1.47%
2022/05/31	1	53.90	14	54.20	54.10	-13	1,898	-0.68%
2022/05/30	6	53.47	39	53.88	53.90	-33	1,911	-1.73%
2022/05/27	35	53.27	48	53.67	53.60	-13	1,927	-0.67%
2022/05/26	1	52.80	35	53.14	53.10	-34	1,988	-1.71%
2022/05/25	22	52.38	7	52.34	52.40	15	2,123	0.71%
2022/05/24	9	52.49	23	52.69	52.40	-14	2,153	-0.65%
2022/05/23	11	52.11	34.1	52.13	51.90	-23.1	2,165	-1.06%
2022/05/20	5	50.50	7	50.77	50.30	-2	2,151	-0.09%
2022/05/19	18	49.63	14	49.82	50.40	4	2,178	0.18%
2022/05/18	13	50.61	8	50.80	50.70	5	2,187	0.23%
2022/05/17	22	50.23	20	50.26	50.20	2	2,184	0.09%
2022/05/16	42	49.74	24	50.19	51.10	18	2,174	0.83%
2022/05/13	30	51.37	32	51.66	51.20	-2	2,146	-0.09%
2022/05/12	38.1	50.89	29	50.86	49.30	9.1	2,110	0.43%
2022/05/11	48	50.68	25	51.21	50.60	23	2,067	1.11%
2022/05/10	57	51.59	20	51.74	51.40	37	2,067	1.79%
2022/05/09	17	52.63	39	52.49	51.10	-22	2,044	-1.08%
2022/05/06	59	53.24	25	53.28	53.20	34	2,025	1.68%
2022/05/05	259	56.29	133	56.63	54.60	126	1,987	6.34%	大買/大賣/鉅額交易
2022/05/04	7	55.13	93.1	56.53	57.50	-86.1	1,749	-4.92%
2022/05/03	5	51.40	5	51.90	52.30	0	1,669	0.00%
2022/04/29	22	51.80	23	52.00	52.20	-1	1,679	-0.06%
2022/04/28	15	50.51	3	51.17	50.30	12	1,676	0.72%
2022/04/27	12	51.01	23	50.84	50.90	-11	1,681	-0.65%
2022/04/26	5	52.16	6	52.27	51.30	-1	1,680	-0.06%
2022/04/25	33	52.40	10	52.22	51.90	23	1,677	1.37%
2022/04/22	16	54.83	19	55.28	54.80	-3	1,666	-0.18%
2022/04/21	20	54.60	22	54.80	54.60	-2	1,651	-0.12%
2022/04/20	57	55.06	113	54.91	54.10	-56	1,630	-3.44%	大賣/
2022/04/19	10	53.38	22	53.46	52.90	-12	1,536	-0.78%
2022/04/18	14	51.89	7	51.70	51.40	7	1,517	0.46%
2022/04/15	52	53.50	34	53.46	53.30	18	1,515	1.19%
2022/04/14	2	51.85	7	52.36	51.90	-5	1,497	-0.33%
2022/04/13	4	51.53	8	51.60	51.60	-4	1,504	-0.27%
2022/04/12	2	49.90	2	50.30	50.20	0	1,501	0.00%
2022/04/11	3	50.93	18	51.36	50.70	-15	1,505	-1.00%
2022/04/08	6	51.00	8	50.88	50.80	-2	1,514	-0.13%
2022/04/07	10	49.92	1	49.85	49.75	9	1,523	0.59%
2022/04/06	1	50.70	4	50.88	51.20	-3	1,523	-0.20%
2022/04/01	4	51.55	1	50.80	51.70	3	1,537	0.20%
2022/03/31	3	51.47	5	51.58	51.30	-2	1,543	-0.13%
2022/03/30	7	51.71	5	51.92	51.70	2	1,554	0.13%
2022/03/29	8	51.55	5	51.36	51.30	3	1,562	0.19%
2022/03/28	3	50.10	7	50.79	51.20	-4	1,578	-0.25%
2022/03/25	17	50.78	6	50.80	50.70	11	1,618	0.68%
2022/03/24	10	52.14	13	52.20	51.90	-3	1,622	-0.18%
2022/03/23	17	52.52	1	52.70	52.30	16	1,671	0.96%
2022/03/22	6	52.75	2	52.85	52.40	4	1,698	0.24%
2022/03/21	11.1	52.82	8	53.11	52.90	3.1	1,724	0.18%
2022/03/18	12	52.87	6	52.95	53.00	6	1,747	0.34%
2022/03/17	10	52.98	19	53.53	54.10	-9	1,752	-0.51%
2022/03/16	27	53.15	25	53.12	52.30	2	1,771	0.11%
2022/03/15	48	53.25	13	53.44	52.90	35	1,799	1.95%
2022/03/14	32	55.68	30	55.98	55.60	2	1,891	0.11%
2022/03/11	99	57.29	66	57.27	56.00	33	1,875	1.76%
2022/03/10	74	56.17	175	56.60	57.20	-101	1,810	-5.58%	大賣/鉅額交易
2022/03/09	12	51.10	45	51.90	52.00	-33	1,706	-1.93%
2022/03/08	33	49.71	8	50.81	49.50	25	1,742	1.44%
2022/03/07	67	52.22	20	51.97	51.70	47	1,736	2.71%
2022/03/04	148	54.78	136	55.36	54.20	12	1,728	0.69%	大買/大賣/
2022/03/03	7	53.97	68	54.19	54.00	-61	1,669	-3.65%
2022/03/02	13	53.48	9	53.97	53.20	4	1,671	0.24%
2022/03/01	87	54.68	69	53.74	54.00	18	1,660	1.08%
2022/02/25	137	55.62	258	55.49	55.30	-121	1,604	-7.54%	大買/大賣/鉅額交易
2022/02/24	174	53.47	28	53.50	51.50	146	1,466	9.95%	大買/鉅額交易
2022/02/23	19	53.65	13	54.04	53.20	6	1,454	0.41%
2022/02/22	10	52.81	10	53.88	52.40	0	1,428	0.00%
2022/02/21	44	53.84	37	53.99	53.50	7	1,423	0.49%
2022/02/18	19	52.81	22	52.95	53.40	-3	1,421	-0.21%
2022/02/17	5	52.30	5	52.66	52.00	0	1,442	0.00%
2022/02/16	8	52.11	15	52.32	52.30	-7	1,465	-0.48%
2022/02/15	8	51.51	8	51.66	51.40	0	1,491	0.00%
2022/02/14	7.1	51.65	13	51.95	51.30	-5.9	1,525	-0.39%
2022/02/11	2	52.25	2	52.65	52.20	0	1,610	0.00%
2022/02/10	13	52.67	13	52.92	52.40	0	1,696	0.00%
2022/02/09	5	51.72	13	51.96	52.10	-8	1,736	-0.46%
2022/02/08	5	50.60	8	51.09	51.30	-3	1,752	-0.17%
2022/02/07	2	49.48	23.1	50.02	50.50	-21.1	1,806	-1.17%
2022/01/26	13	48.12	18.2	48.42	48.20	-5.2	1,915	-0.27%
2022/01/25	33	48.15	16	48.07	47.80	17	1,949	0.87%
2022/01/24	32.3	48.27	46	48.84	49.30	-13.7	1,974	-0.69%
2022/01/21	29	49.58	14	49.48	49.20	15	2,013	0.75%
2022/01/20	4	50.63	15	50.90	50.50	-11	2,036	-0.54%
2022/01/19	17	51.36	22	51.09	50.60	-5	2,072	-0.24%
2022/01/18	9	52.23	9	52.70	52.20	0	2,119	0.00%
2022/01/17	3	52.00	9	52.32	52.70	-6	2,192	-0.27%
2022/01/14	25	51.85	23	52.13	52.20	2	2,255	0.09%
2022/01/13	5	52.98	10	53.38	53.00	-5	2,271	-0.22%
2022/01/12	40	53.60	16	53.23	53.00	24	2,305	1.04%
2022/01/11	13	54.39	25	55.10	54.30	-12	2,344	-0.51%
2022/01/10	12	55.18	5	55.52	54.90	7	2,444	0.29%
2022/01/07	28	55.65	5	56.22	55.20	23	2,521	0.91%
2022/01/06	15	56.23	4	56.98	56.10	11	2,705	0.41%
2022/01/05	11	57.19	2	57.85	56.80	9	2,827	0.32%
2022/01/04	5	57.08	17	57.50	57.60	-12	2,944	-0.41%
2022/01/03	24.1	57.55	52	57.18	57.20	-28	3,376	-0.83%
2021/12/30	8	58.94	8	59.06	58.40	0	3,554	0.00%
2021/12/29	4.1	59.16	39	59.58	59.10	-34.9	3,636	-0.96%
2021/12/28	99	59.09	5	60.04	58.90	94	3,774	2.49%
2021/12/27	10	59.30	8	59.51	59.10	2	4,150	0.05%
2021/12/24	5	60.30	1	61.29	59.90	4	4,457	0.09%
2021/12/23	23	60.94	13	61.31	60.70	10	4,690	0.21%
2021/12/22	32	61.23	5	61.52	61.20	27	4,808	0.56%
2021/12/21	14	60.96	47	61.28	61.70	-33	4,829	-0.68%
2021/12/20	23	59.67	13	59.99	59.50	10	4,837	0.21%
2021/12/17	17	60.66	37	60.56	60.10	-20	4,892	-0.41%
2021/12/16	32	59.17	18	59.39	59.00	14	4,894	0.29%
2021/12/15	10	59.53	54	59.60	60.00	-44	4,909	-0.90%
2021/12/14	31	59.00	15	59.48	57.90	16	4,932	0.32%
2021/12/13	26	60.34	26	60.52	60.20	0	4,948	0.00%
2021/12/10	16	59.64	20	60.35	60.80	-4	5,019	-0.08%
2021/12/09	72	60.44	54	59.92	61.00	18	5,153	0.35%
2021/12/08	89	61.82	62.2	61.52	60.90	26.8	5,290	0.51%
2021/12/07	42	58.98	49	59.35	59.40	-7	5,268	-0.13%
2021/12/06	32	58.98	70	59.15	59.00	-38	5,306	-0.72%
2021/12/03	103.1	57.97	112	58.11	57.10	-8.9	5,420	-0.16%	大買/大賣/
2021/12/02	45	58.06	71	58.42	58.50	-26	5,684	-0.46%
2021/12/01	18	56.11	26	56.68	57.00	-8	5,769	-0.14%
2021/11/30	26	55.78	36	56.28	56.70	-10	5,975	-0.17%
2021/11/29	15	55.12	18	55.38	55.00	-3	6,192	-0.05%
2021/11/26	65	55.73	47	55.30	54.80	18	6,429	0.28%
2021/11/25	10	57.46	15	57.73	57.30	-5	6,750	-0.07%
2021/11/24	75	57.07	40	57.35	57.40	35	7,202	0.49%
2021/11/23	47	56.67	44	56.98	56.40	3	7,582	0.04%
2021/11/22	12	56.45	30	56.53	56.80	-18	8,122	-0.22%
2021/11/19	44	55.85	38	56.04	55.10	6	9,213	0.07%
2021/11/18	42	55.57	54	55.88	55.80	-12	10,036	-0.12%
2021/11/17	81	55.63	140	55.53	55.60	-59	10,364	-0.57%	大賣/
2021/11/16	128	57.64	47	57.62	57.60	81	11,545	0.70%	大買/
2021/11/15	23	56.43	8	56.50	55.90	15	12,147	0.12%
2021/11/12	77	57.31	71	57.75	57.30	6	12,571	0.05%
2021/11/11	26	58.15	27	58.27	57.50	-1	12,753	-0.01%
2021/11/10	60.1	59.26	39	59.34	58.90	21.1	12,861	0.16%
2021/11/09	58	60.65	76	60.73	61.00	-18	13,124	-0.14%
2021/11/08	35	58.86	56	59.16	59.50	-21	13,076	-0.16%
2021/11/05	27	57.51	17	57.62	58.10	10	13,082	0.08%
2021/11/04	77	58.54	72	58.88	57.80	5	13,157	0.04%
2021/11/03	168	59.16	148	58.76	58.60	20	13,463	0.15%	大買/大賣/
2021/11/02	16	57.03	25.1	56.96	56.40	-9.1	13,600	-0.07%
2021/11/01	21	56.52	20	57.00	55.90	1	13,586	0.01%
2021/10/29	27.1	55.97	19	56.39	56.20	8.1	13,577	0.06%
2021/10/28	61	56.41	61	56.08	55.50	0	13,558	0.00%
2021/10/27	60	56.04	49	56.23	55.90	11	13,613	0.08%
2021/10/26	53	56.52	57	56.86	57.80	-4	13,719	-0.03%
2021/10/25	38	56.77	44	57.02	57.30	-6	13,897	-0.04%
2021/10/22	66	57.85	49.7	58.07	56.50	16.3	14,132	0.12%
2021/10/21	10	60.70	8	60.88	60.20	2	14,529	0.01%
2021/10/20	34.1	61.09	42.1	60.91	60.20	-8.1	14,577	-0.06%
2021/10/19	39	60.63	18	60.83	60.80	21	14,663	0.14%
2021/10/18	193.1	60.15	66.3	60.26	60.70	126.7	14,811	0.86%	大買/鉅額交易
2021/10/15	81	62.89	89	63.35	64.50	-8	14,843	-0.05%
2021/10/14	151.1	63.67	248	62.87	63.00	-96.9	14,886	-0.65%	大買/大賣/
2021/10/13	74	67.34	64	67.00	65.00	10	14,908	0.07%
2021/10/12	144	69.02	88	69.15	67.40	56	15,339	0.37%	大買/
2021/10/08	488.1	73.64	488	73.63	73.40	0.1	15,744	0.00%	大買/大賣/
2021/10/07	83	70.53	131	72.00	73.50	-48	15,640	-0.31%	大賣/
2021/10/06	69	68.13	46	67.41	66.90	23	15,509	0.15%
2021/10/05	93	67.70	81	67.61	69.50	12	15,452	0.08%
2021/10/04	420	68.29	437	68.28	68.50	-17	15,332	-0.11%	大買/大賣/
2021/10/01	292	71.32	212.2	69.92	67.50	79.8	14,982	0.53%	大買/大賣/
2021/09/30	88.2	70.97	179.7	71.76	75.00	-91.5	14,709	-0.62%	大賣/
2021/09/29	107	68.22	128.1	68.20	68.20	-21.1	14,499	-0.15%	大買/大賣/
2021/09/28	23.1	66.94	18.1	67.02	66.30	5.1	14,436	0.03%
2021/09/27	51	69.66	11.2	69.29	68.60	39.8	14,456	0.28%
2021/09/24	46.2	69.39	99.6	69.47	69.80	-53.4	14,543	-0.37%
2021/09/23	49.3	68.26	49.3	68.32	67.90	0	14,643	0.00%
2021/09/22	36	67.29	87.8	67.11	66.90	-51.8	15,230	-0.34%
2021/09/17	43	69.26	22	69.57	69.20	21	15,480	0.14%
2021/09/16	55.3	69.84	15	69.92	69.40	40.3	15,511	0.26%
2021/09/15	48	70.34	115	70.80	71.30	-67	15,761	-0.43%	大賣/
2021/09/14	137	70.61	79.3	71.51	71.20	57.7	16,130	0.36%	大買/
2021/09/13	160.2	71.54	125.4	71.67	70.60	34.8	16,486	0.21%	大買/大賣/
2021/09/10	111.1	68.54	181.1	68.74	69.00	-70	16,356	-0.43%	大買/大賣/
2021/09/09	66	68.02	40	67.87	67.60	26	16,450	0.16%
2021/09/08	66.4	68.11	63	68.27	69.00	3.4	16,516	0.02%
2021/09/07	264.2	70.91	175	70.77	68.30	89.2	16,502	0.54%	大買/大賣/
2021/09/06	101	69.60	132	69.40	68.00	-31	16,341	-0.19%	大買/大賣/
2021/09/03	144.2	70.54	103.1	70.34	70.40	41.1	16,290	0.25%	大買/大賣/
2021/09/02	118	72.51	148	73.04	73.90	-30	16,108	-0.19%	大買/大賣/
2021/09/01	223	74.20	207	73.91	72.70	16	15,923	0.10%	大買/大賣/
2021/08/31	232.6	77.51	296.1	77.26	76.50	-63.5	15,808	-0.40%	大買/大賣/
2021/08/30	338.1	81.86	292.5	81.85	79.50	45.6	15,517	0.29%	大買/大賣/
2021/08/27	411.8	81.54	279	81.11	78.70	132.8	15,101	0.88%	大買/大賣/鉅額交易
2021/08/26	383	86.51	518.7	86.23	86.50	-135.7	14,782	-0.92%	大買/大賣/鉅額交易
2021/08/25	711.2	84.73	644.5	84.06	83.90	66.7	14,431	0.46%	大買/大賣/
2021/08/24	247	86.10	268.7	87.40	89.20	-21.7	13,367	-0.16%	大買/大賣/
2021/08/23	109	80.21	206.9	79.73	81.10	-97.9	12,622	-0.78%	大買/大賣/
2021/08/20	1,088.3	74.03	896	73.99	73.80	192.3	12,393	1.55%	大買/大賣/鉅額交易
2021/08/19	349.2	73.45	269.4	73.52	74.30	79.8	11,414	0.70%	大買/大賣/
2021/08/18	149	65.29	284.4	65.74	67.60	-135.4	10,866	-1.25%	大買/大賣/鉅額交易
2021/08/17	150	62.38	114	62.56	61.50	36	10,620	0.34%	大買/大賣/
2021/08/16	165	61.22	350.5	61.03	60.50	-185.5	10,638	-1.74%	大買/大賣/鉅額交易
2021/08/13	545	64.02	421.4	64.20	63.40	123.6	10,576	1.17%	大買/大賣/鉅額交易
2021/08/12	58	60.84	73	60.77	61.40	-15	10,286	-0.15%
2021/08/11	121	59.80	46	60.01	60.10	75	10,350	0.72%	大買/
2021/08/10	56.1	62.35	129	62.25	61.00	-72.9	10,346	-0.70%	大賣/
2021/08/09	289	63.65	205	63.55	62.90	84	10,306	0.82%	大買/大賣/
2021/08/06	84	62.11	204	62.66	63.80	-120	10,027	-1.20%	大賣/鉅額交易
2021/08/05	78	58.82	79	58.25	58.00	-1	9,860	-0.01%
2021/08/04	33.1	60.12	21	60.12	59.80	12.1	9,882	0.12%
2021/08/03	40.1	60.05	72	60.18	59.50	-31.9	9,956	-0.32%
2021/08/02	130	59.23	95	60.24	60.60	35	10,072	0.35%	大買/
2021/07/30	236	61.86	345.1	61.38	59.00	-109.1	10,069	-1.08%	大買/大賣/鉅額交易
2021/07/29	214.1	64.14	155.1	64.34	64.80	59	10,005	0.59%	大買/大賣/
2021/07/28	272	63.41	216	63.68	61.80	56	9,875	0.57%	大買/大賣/
2021/07/27	245	65.64	334.3	66.91	64.60	-89.2	9,737	-0.92%	大買/大賣/
2021/07/26	89.1	61.08	91.4	61.75	62.50	-2.3	9,589	-0.02%
2021/07/23	81.6	62.65	84	62.78	61.70	-2.5	9,637	-0.03%
2021/07/22	206	60.88	196.3	61.11	61.60	9.7	9,688	0.10%	大買/大賣/
2021/07/21	126	60.64	148	61.46	60.50	-22	9,818	-0.22%	大買/大賣/
2021/07/20	125	63.85	78	63.69	63.50	47	9,831	0.48%	大買/
2021/07/19	342.3	68.98	327	69.38	67.20	15.3	9,867	0.15%	大買/大賣/
2021/07/16	837.4	74.41	826.1	74.90	71.20	11.3	9,913	0.11%	大買/大賣/
2021/07/15	426.2	74.15	390.5	74.78	76.80	35.7	9,603	0.37%	大買/大賣/
2021/07/14	160.2	64.72	203.1	65.69	69.90	-42.9	9,367	-0.46%	大買/大賣/
2021/07/13	52.1	66.88	20.3	66.72	63.60	31.8	9,132	0.35%
2021/07/12	65.2	71.74	33	71.69	70.60	32.2	9,180	0.35%
2021/07/09	43.5	74.81	48	73.45	71.80	-4.5	9,158	-0.05%
2021/07/08	38.5	73.11	41.1	73.47	75.70	-2.6	9,186	-0.03%
2021/07/07	16.5	76.70	41	76.61	74.50	-24.5	9,206	-0.27%
2021/07/06	29.1	77.78	16	78.24	78.00	13	9,207	0.14%
2021/07/05	31.8	77.37	64.4	78.82	79.50	-32.6	9,199	-0.35%
2021/07/02	51.7	84.82	110.4	84.57	84.00	-58.7	9,161	-0.64%	大賣/
2021/07/01	142.1	89.26	370.5	88.09	88.00	-228.4	9,120	-2.50%	大買/大賣/鉅額交易
2021/06/30	203.7	80.94	271.1	81.66	86.80	-67.4	9,014	-0.75%	大買/大賣/
2021/06/29	909.7	84.26	1,005.3	85.12	82.40	-95.6	8,883	-1.08%	大買/大賣/
2021/06/28	351.3	78.53	134.2	79.01	80.40	217.2	8,271	2.63%	大買/大賣/鉅額交易
2021/06/25	42	73.10	48.3	73.10	73.10	-6.3	7,982	-0.08%
2021/06/24	104	63.98	208.5	64.58	66.50	-104.5	7,919	-1.32%	大買/大賣/鉅額交易
2021/06/23	366	62.74	240.1	63.13	60.50	125.9	7,630	1.65%	大買/大賣/鉅額交易
2021/06/22	417.4	64.47	266.7	64.82	65.60	150.8	7,189	2.10%	大買/大賣/鉅額交易
2021/06/21	8	59.70	30.5	59.70	59.70	-22.5	6,685	-0.34%
2021/06/18	63	52.75	184.1	54.03	54.30	-121.1	6,679	-1.81%	大賣/鉅額交易
2021/06/17	154	48.97	307	48.95	49.45	-153	6,593	-2.32%	大買/大賣/鉅額交易
2021/06/16	290.3	48.88	276.3	49.09	47.40	14	6,545	0.21%	大買/大賣/
2021/06/15	181.6	48.47	143	48.80	49.00	38.6	6,430	0.60%	大買/大賣/
2021/06/11	103	46.39	157.1	46.86	46.45	-54.1	6,287	-0.86%	大買/大賣/
2021/06/09	73	45.23	22	45.32	44.85	51	6,220	0.82%
2021/06/08	216	46.86	119	46.58	46.60	97	6,177	1.57%	大買/大賣/
2021/06/07	29	44.15	62	43.63	44.00	-33	6,048	-0.55%
2021/06/04	78.1	46.27	29	46.32	45.60	49.1	5,996	0.82%
2021/06/03	60	47.24	61	47.31	47.50	-1	5,961	-0.02%
2021/06/02	306	47.64	170.9	47.29	46.95	135.1	5,904	2.29%	大買/大賣/鉅額交易
2021/06/01	44.1	45.18	81.5	44.92	45.80	-37.5	5,713	-0.66%
2021/05/31	82	45.14	78	45.34	44.85	4	5,664	0.07%
2021/05/28	56	45.38	55.5	45.12	45.30	0.5	5,579	0.01%
2021/05/27	151.1	45.30	137	45.35	45.00	14.1	5,467	0.26%	大買/大賣/
2021/05/26	57.1	44.00	59.2	44.21	44.30	-2.1	5,229	-0.04%
2021/05/25	142.1	45.36	118	45.39	44.25	24.1	5,143	0.47%	大買/大賣/
2021/05/24	84.1	44.87	69.7	44.77	45.95	14.4	4,954	0.29%
2021/05/21	97.4	40.94	121	40.82	41.80	-23.6	4,738	-0.50%	大賣/
2021/05/20	58.1	40.02	118	40.57	38.55	-59.9	4,683	-1.28%	大賣/
2021/05/19	119	40.42	82	40.31	40.40	37	4,711	0.79%	大買/
2021/05/18	15	37.42	5	38.05	38.90	10	4,663	0.21%
2021/05/17	67.1	35.71	37.1	35.83	35.40	30	4,616	0.65%
2021/05/14	75.1	39.40	96	39.24	38.70	-20.9	4,558	-0.46%
2021/05/13	40	37.78	44	38.05	39.05	-4	4,465	-0.09%
2021/05/12	79	41.16	79	42.09	40.50	0	4,372	0.00%
2021/05/11	64	47.72	62	48.18	45.00	2	4,330	0.05%
2021/05/10	114.2	49.43	151	49.59	49.40	-36.8	4,238	-0.87%	大買/大賣/
2021/05/07	117	47.26	73	46.56	48.25	44	4,100	1.07%	大買/
2021/05/06	104	48.77	72	48.71	47.85	32	4,019	0.80%	大買/
2021/05/05	53	48.85	90	49.91	48.90	-37	3,934	-0.94%
2021/05/04	87	51.22	62.5	50.19	48.35	24.5	3,844	0.64%
2021/05/03	210	55.77	221.1	56.00	53.70	-11.1	3,679	-0.30%	大買/大賣/
2021/04/29	122	53.92	79.1	53.97	53.90	42.9	3,374	1.27%	大買/
2021/04/28	121	55.12	193	54.69	55.00	-72	3,266	-2.20%	大買/大賣/
2021/04/27	263	54.80	191.3	55.05	54.40	71.7	3,108	2.31%	大買/大賣/
2021/04/26	53	51.50	159.4	51.99	52.20	-106.4	2,799	-3.80%	大賣/鉅額交易
2021/04/23	132	49.48	105	48.99	47.50	27	2,672	1.01%	大買/大賣/
2021/04/22	228	53.68	135.1	53.78	50.50	92.9	2,559	3.63%	大買/大賣/
2021/04/21	110.6	50.31	136.1	49.86	51.50	-25.5	2,360	-1.08%	大買/大賣/
2021/04/20	214.9	48.06	168	48.20	47.05	46.9	2,147	2.18%	大買/大賣/
2021/04/19	43	45.30	48	46.02	46.40	-5	1,967	-0.25%
2021/04/16	30	40.90	114.5	41.23	42.20	-84.5	1,912	-4.42%	大賣/
2021/04/15	18	38.67	3	38.92	38.40	15	1,827	0.82%
2021/04/14	47	39.21	28.8	39.34	38.80	18.2	1,877	0.97%
2021/04/13	24	39.38	47	39.31	38.55	-23	1,864	-1.23%
2021/04/12	31.1	38.22	26	38.44	38.15	5.1	1,839	0.28%
2021/04/09	36	36.83	11	36.98	37.00	25	1,861	1.34%
2021/04/08	1.1	37.64	7	37.78	37.70	-5.9	1,874	-0.32%
2021/04/07	15	37.33	13	37.49	37.35	2	1,911	0.10%
2021/04/06	3.7	37.37	15.3	37.26	37.20	-11.6	2,092	-0.56%
2021/04/01	17	36.61	21	36.85	36.50	-4	2,305	-0.17%
2021/03/31	18	36.28	29	36.39	36.10	-11	2,381	-0.46%
2021/03/30	11	35.45	12	35.45	35.60	-1	2,433	-0.04%
2021/03/29	19	35.87	6	36.18	35.55	13	2,517	0.52%
2021/03/26	4	34.93	2.8	34.77	35.00	1.2	2,784	0.04%
2021/03/25	49	34.86	16	34.65	34.45	33	2,928	1.13%
2021/03/24	21	34.85	21	35.11	35.35	0	3,000	0.00%
2021/03/23	101	35.79	31	35.90	35.15	70	2,982	2.35%	大買/
2021/03/22	105	36.60	82	36.88	37.00	23	2,931	0.78%	大買/
2021/03/19	67	36.05	99	36.31	35.05	-32	2,828	-1.13%
2021/03/18	25	34.91	17	35.20	35.25	8	2,746	0.29%
2021/03/17	14	34.16	4	34.24	34.25	10	2,719	0.37%
2021/03/16	3	35.10	3	34.72	34.15	0	2,734	0.00%
2021/03/15	12	34.66	8	34.77	34.50	4	2,767	0.14%
2021/03/12	9	33.92	14	33.81	33.90	-5	2,754	-0.18%
2021/03/11	18	33.83	1	33.65	33.65	17	2,747	0.62%
2021/03/10	5	33.82	2	34.10	33.95	3	2,739	0.11%
2021/03/09	12	33.43	22	33.90	34.20	-10	2,736	-0.37%
2021/03/08	25	33.52	74.2	34.43	33.50	-49.2	2,724	-1.81%
2021/03/05	12	33.54	2	33.55	32.85	10	2,699	0.37%
2021/03/04	13	33.65	13	33.78	33.70	0	2,693	0.00%
2021/03/03	3	32.87	10	33.39	33.40	-7	2,694	-0.26%
2021/03/02	18	33.38	7	33.33	32.75	11	2,724	0.40%
2021/02/26	2	33.63	5	33.39	33.35	-3	2,724	-0.11%
2021/02/25	1	33.40	22.8	33.69	33.70	-21.8	2,723	-0.80%
2021/02/24	10	33.81	4	33.43	33.45	6	2,721	0.22%
2021/02/23	1	34.10	5.1	34.33	34.30	-4.1	2,704	-0.15%
2021/02/22	12	34.35	18.4	34.42	34.30	-6.4	2,692	-0.24%
2021/02/19	53	34.22	83	34.50	34.50	-30	2,669	-1.12%
2021/02/18	44.2	32.47	52	33.03	33.10	-7.9	2,582	-0.30%
2021/02/17	49	30.37	42	29.89	30.45	7	2,526	0.28%
2021/02/05	5.1	29.83	10	29.95	29.65	-4.9	2,521	-0.19%
2021/02/04	3	29.98	3	30.32	29.95	0	2,516	0.00%
2021/02/03	2	30.43	2	30.05	30.05	0	2,516	0.00%
2021/02/02	3	30.95	11	30.21	30.65	-8	2,516	-0.32%
2021/02/01	3	29.37	3	29.53	29.45	0	2,506	0.00%
2021/01/29	1	30.00	19	30.02	29.70	-18	2,496	-0.72%
2021/01/28	6	30.50	25	30.55	30.45	-19	2,482	-0.77%
2021/01/27	5	30.48	8	30.56	30.65	-3	2,473	-0.12%
2021/01/26	13	30.63	19	30.94	30.50	-6	2,465	-0.24%
2021/01/25	8	31.69	18	31.57	31.55	-10	2,450	-0.41%
2021/01/22	16	31.00	8	31.27	31.50	8	2,441	0.33%
2021/01/21	9	31.00	7	31.36	30.55	2	2,429	0.08%
2021/01/20	21	30.60	25	30.56	30.20	-4	2,409	-0.17%
2021/01/19	12	32.22	8	32.12	31.75	4	2,387	0.17%
2021/01/18	17	31.82	15	31.72	32.25	2	2,369	0.08%
2021/01/15	93.2	33.84	87	33.45	32.80	6.2	2,342	0.26%
2021/01/14	117	35.83	194.5	35.99	35.65	-77.5	2,287	-3.39%	大買/大賣/
2021/01/13	44	35.35	53	35.75	35.15	-9	2,220	-0.41%
2021/01/12	186	35.28	42	35.16	34.20	144	2,177	6.61%	大買/鉅額交易
2021/01/11	36	34.72	80.6	35.55	35.85	-44.6	2,061	-2.16%
2021/01/08	18	32.54	10	32.73	32.60	8	2,018	0.40%
2021/01/07	82	32.10	44	32.46	32.15	38	1,996	1.90%
2021/01/06	47	34.16	19	34.59	33.90	28	1,931	1.45%
2021/01/05	21	35.29	16	35.31	35.45	5	1,891	0.26%
2021/01/04	102	36.06	63	36.21	36.10	39	1,860	2.10%	大買/
2020/12/31	64	35.16	106	35.28	35.30	-42	1,798	-2.33%	大賣/
2020/12/30	49	34.80	56	34.89	34.70	-7	1,762	-0.40%
2020/12/29	258.2	37.26	267	37.17	35.45	-8.8	1,709	-0.51%	大買/大賣/
2020/12/28	140	37.83	186	37.74	36.80	-46	1,529	-3.01%	大買/大賣/
2020/12/25	67	36.28	68	36.54	35.80	-1	1,279	-0.08%
2020/12/24	87	35.48	166	35.58	35.80	-79	1,168	-6.76%	大賣/
2020/12/23	79	34.46	57	34.34	36.00	22	1,097	2.00%
2020/12/22	341.1	36.35	287	35.91	33.20	54.1	1,008	5.37%	大買/大賣/
2020/12/21	101	34.14	81	34.95	35.30	20	720	2.78%	大買/
2020/12/18	49	31.37	15.8	31.50	32.10	33.2	572	5.80%
2020/12/17	5	29.29	0	0.00	29.20	5	484	1.03%
2020/12/16	1	29.45	9	29.53	29.50	-8	480	-1.67%
2020/12/15	2	29.58	0	0.00	29.20	2	475	0.42%
2020/12/14	14	29.55	12	29.76	29.95	2	460	0.43%
2020/12/11	13	28.13	1	29.00	28.40	12	442	2.71%
2020/12/10	32	29.28	18	29.65	28.75	14	433	3.23%
2020/12/09	86	30.90	54	30.65	30.30	32	411	7.78%
2020/12/08	23	29.82	28	30.47	30.65	-5	361	-1.38%
2020/12/07	2	28.05	5	28.00	27.90	-3	331	-0.91%
2020/12/04	5	28.10	10	27.81	27.90	-5	329	-1.52%
2020/12/03	4	27.95	0	0.00	27.95	4	329	1.22%
2020/12/02	3	27.83	1	28.30	28.05	2	329	0.61%
2020/12/01	5	27.90	4	28.09	28.05	1	328	0.30%
2020/11/30	8	28.12	2	28.00	28.00	6	324	1.85%
2020/11/27	2	28.60	2	28.20	28.40	0	313	0.00%
2020/11/26	22	28.18	27	27.94	28.55	-5	304	-1.64%
2020/11/24	2	26.75	5	26.70	26.65	-3	267	-1.12%
2020/11/23	0	0.00	10	27.28	27.15	-10	264	-3.79%
2020/11/20	0	0.00	1	26.85	27.00	-1	259	-0.39%
2020/11/19	0	29.20	8	26.43	27.00	-8	259	-3.08%
2020/11/18	10.2	26.31	14	26.81	26.70	-3.9	251	-1.53%
2020/11/17	0.1	26.50	1	26.30	26.30	-0.9	244	-0.37%
2020/11/16	5	26.30	0	0.00	26.20	5	244	2.04%
2020/11/13	6	25.70	12	25.68	26.10	-6	238	-2.51%
2020/11/12	2	25.40	0	25.60	25.40	2	236	0.84%
2020/11/11	1	25.35	1	25.90	25.80	0	245	0.00%
2020/11/10	1	25.65	2	25.55	25.25	-1	248	-0.40%
2020/11/06	0.3	25.50	7	24.84	24.90	-6.8	249	-2.71%
2020/11/05	1	24.90	2	24.93	25.20	-1	250	-0.40%
2020/11/04	1	24.70	2	24.90	25.00	-1	251	-0.40%
2020/10/30	0.2	24.90	1	24.51	24.50	-0.8	255	-0.32%
2020/10/29	0	0.00	1	24.80	24.80	-1	254	-0.39%
2020/10/28	2	25.03	1	25.10	25.10	1	253	0.39%
2020/10/27	1	25.45	0	0.00	25.45	1	251	0.40%
2020/10/26	7	25.80	15	25.68	25.70	-8	251	-3.18%
2020/10/23	0	0.00	5	25.20	25.35	-5	246	-2.03%
2020/10/22	0	0.00	13	24.88	25.00	-13	248	-5.24%
2020/10/21	0	0.00	1	25.00	25.15	-1	250	-0.40%
2020/10/20	0	0.00	2	24.85	24.90	-2	253	-0.79%
2020/10/16	6	25.01	5	24.95	24.80	1	256	0.39%
2020/10/15	0	0.00	2	25.60	25.15	-2	256	-0.78%
2020/10/14	2	25.40	18	25.60	25.40	-16	253	-6.31%
2020/10/12	3	25.43	4	25.98	25.30	-1	251	-0.40%
2020/10/08	24	26.62	9	26.69	26.30	15	244	6.13%
2020/10/07	22	26.70	4	26.83	27.00	18	240	7.49%
2020/10/06	12	27.43	4	27.70	27.15	8	236	3.39%
2020/10/05	9	26.39	56	26.12	27.10	-47	225	-20.85%
2020/09/29	1	25.40	3	25.38	25.35	-2	210	-0.95%
2020/09/28	3	25.93	15	25.95	25.70	-12	211	-5.66%
2020/09/25	6	24.46	0	0.00	24.70	6	205	2.92%
2020/09/24	0	0.00	2	24.55	24.45	-2	205	-0.97%
2020/09/23	1	24.60	0	0.00	24.85	1	206	0.48%
2020/09/22	1	24.60	1	24.75	24.55	0	204	0.00%
2020/09/16	0.1	24.60	0	0.00	24.75	0.1	211	0.05%
2020/09/15	0.3	24.70	0	0.00	24.60	0.3	213	0.14%
2020/09/14	0	0.00	1	24.85	24.85	-1	220	-0.45%
2020/09/11	7	24.89	1	24.90	24.80	6	226	2.65%
2020/09/10	1	25.30	2	25.25	25.15	-1	225	-0.44%
2020/09/09	0	0.00	11	25.65	25.75	-11	224	-4.89%
2020/09/08	0	0.00	32	25.97	25.80	-32	226	-14.15%
2020/09/07	7	25.77	10	25.85	25.80	-3	225	-1.33%
2020/09/02	2	25.70	0	0.00	25.75	2	225	0.89%
2020/09/01	12	25.95	0	0.00	25.90	12	234	5.11%
2020/08/31	21	25.90	25	26.02	25.90	-4	241	-1.66%
2020/08/25	0	0.00	1	25.45	25.45	-1	233	-0.43%
2020/08/24	1	24.50	0	0.00	24.65	1	232	0.43%
2020/08/21	0	0.00	2	24.63	24.75	-2	234	-0.85%
2020/08/20	0	0.00	1	25.50	24.30	-1	234	-0.43%
2020/08/19	2	25.40	0	0.00	25.35	2	231	0.87%
2020/08/18	2	25.35	2.1	25.86	25.35	-0.1	229	-0.03%
2020/08/17	3	25.82	0	0.00	25.85	3	225	1.33%
2020/08/14	13	25.04	7	24.96	25.15	6	218	2.75%
2020/08/13	4	24.50	2	24.50	24.55	2	213	0.94%
2020/08/10	4	24.14	0	0.00	24.10	4	207	1.93%
2020/08/03	5	23.00	0	0.00	23.05	5	217	2.30%
2020/07/30	1	23.10	0	0.00	23.05	1	220	0.45%
2020/07/28	2	22.73	0	0.00	22.45	2	226	0.88%
2020/07/24	2	23.55	0.6	23.40	23.50	1.4	231	0.60%
2020/07/21	5	24.40	0	0.00	24.40	5	231	2.16%
2020/07/16	4	24.23	0	0.00	24.25	4	243	1.64%
2020/07/10	7	24.67	0.3	24.60	24.60	6.7	258	2.60%
2020/07/09	20	25.15	4	25.10	25.15	16	257	6.22%
2020/07/08	14	25.40	0	0.00	25.45	14	255	5.48%
2020/07/07	0	0.00	30	26.25	26.10	-30	256	-11.70%
2020/07/06	18	26.29	0	0.00	26.15	18	254	7.08%
2020/07/03	0	0.00	1	26.30	26.10	-1	254	-0.39%
2020/07/02	17	26.10	6	26.10	26.15	11	255	4.30%
2020/07/01	1	26.00	1	26.00	25.95	0	255	0.00%
2020/06/30	0	0.00	6	25.91	26.00	-6	258	-2.32%
2020/06/29	1	25.85	0.5	25.75	25.75	0.5	260	0.19%
2020/06/23	0	0.00	2	25.65	25.70	-2	262	-0.76%
2020/06/22	2	26.08	0	0.00	26.05	2	264	0.76%
2020/06/19	8	26.23	8	26.58	26.15	0	265	0.00%
2020/06/18	3	26.15	4	26.10	26.10	-1	262	-0.38%
2020/06/17	2	25.55	0	0.00	25.70	2	258	0.77%
2020/06/16	0	0.00	9	25.41	25.40	-9	261	-3.45%
2020/06/12	5	24.55	1	24.75	24.85	4	274	1.45%
2020/06/11	2	24.80	0	0.00	24.80	2	280	0.71%
2020/06/10	11	25.72	0	0.00	25.70	11	282	3.89%
2020/06/09	3	25.90	1	25.80	25.80	2	316	0.63%
2020/06/08	0	0.00	1	25.85	25.85	-1	323	-0.31%
2020/06/05	0	0.00	10	25.25	25.45	-10	317	-3.15%
2020/06/04	0	0.00	6	24.59	24.60	-6	313	-1.91%
2020/06/03	0	0.00	47	24.25	24.35	-47	319	-14.70%
2020/06/01	0	0.00	1	23.95	24.00	-1	315	-0.32%
2020/05/29	1	23.75	0	0.00	23.85	1	314	0.32%
2020/05/27	1	23.90	0	0.00	23.90	1	316	0.32%
2020/05/26	2	23.83	29	23.87	24.00	-27	317	-8.51%
2020/05/22	0	0.00	8	23.70	23.50	-8	317	-2.52%
2020/05/21	0	0.00	20	23.91	24.10	-20	318	-6.29%
2020/05/15	1	22.80	0	0.00	22.80	1	318	0.31%
2020/05/14	53.1	22.95	0	0.00	22.80	53.1	317	16.75%
2020/05/13	0	0.00	23	23.57	23.35	-23	315	-7.30%
2020/05/12	4	23.88	0	0.00	23.85	4	315	1.27%
2020/05/07	16	24.10	0	0.00	24.35	16	310	5.15%
2020/05/06	0	0.00	10	24.13	24.30	-10	312	-3.20%
2020/05/05	22	24.21	3.1	24.15	24.25	18.9	314	6.02%
2020/05/04	30	24.32	0	0.00	24.35	30	316	9.47%
2020/04/30	4	24.98	19	25.06	25.00	-15	316	-4.75%
2020/04/29	6	24.62	64	24.67	24.70	-58	321	-18.03%
2020/04/28	61	24.18	0	0.00	24.15	61	320	19.02%
2020/04/24	2	23.45	0	0.00	23.35	2	331	0.60%
2020/04/22	3	23.43	0	0.00	23.40	3	335	0.90%
2020/04/21	7	24.04	10	25.00	23.40	-3	331	-0.91%
2020/04/20	2	24.10	0	0.00	24.05	2	318	0.63%
2020/04/17	0	0.00	2	24.43	24.20	-2	319	-0.63%
2020/04/15	2	24.05	1	24.20	23.95	1	314	0.32%
2020/04/14	0	0.00	1	23.10	23.65	-1	310	-0.32%
2020/04/09	2	22.70	0	0.00	22.70	2	308	0.65%
2020/04/07	5	21.98	0	0.00	21.95	5	301	1.66%
2020/04/06	0	0.00	2	22.00	21.95	-2	296	-0.67%
2020/04/01	3	21.00	2	21.50	21.90	1	296	0.34%
2020/03/31	3	21.40	3	21.50	21.50	0	294	0.00%
2020/03/30	0	0.00	4	20.90	21.35	-4	290	-1.38%
2020/03/27	1	21.25	1	21.40	21.35	0	289	0.00%
2020/03/26	1	20.50	0	0.00	21.15	1	286	0.35%
2020/03/25	0	0.00	1	20.65	20.65	-1	283	-0.35%
2020/03/24	1	19.50	1	19.65	19.65	0	280	0.00%
2020/03/20	1	19.60	20	19.45	19.40	-19	280	-6.78%
2020/03/19	25	18.35	1	18.35	18.50	24	276	8.68%
2020/03/17	11	20.85	12	21.05	20.60	-1	263	-0.38%
2020/03/16	2	21.48	0	0.00	21.60	2	255	0.78%
2020/03/13	11	21.46	43	21.74	21.60	-32	250	-12.77%
2020/03/12	30	24.33	0	0.00	23.80	30	215	13.90%
2020/03/10	20	24.45	6	24.55	25.15	14	202	6.91%
2020/03/09	6	25.22	11	25.50	25.00	-5	196	-2.55%
2020/03/06	6	26.00	2	26.08	25.90	4	189	2.11%
2020/03/05	0	26.25	12	26.36	26.30	-12	188	-6.38%
2020/03/04	10	26.01	1	26.05	26.20	9	189	4.76%
2020/03/03	0	26.05	4	26.40	26.05	-4	191	-2.09%
2020/03/02	0	0.00	29	26.03	26.00	-29	194	-14.93%
2020/02/26	9	26.62	0	0.00	26.80	9	195	4.61%
2020/02/25	0	26.75	0	0.00	26.80	0	196	0.00%
2020/02/24	12	27.04	0	0.00	27.00	12	200	5.97%
2020/02/21	0	26.95	0	0.00	27.15	0	200	0.00%
2020/02/20	0	0.00	10	27.38	27.35	-10	202	-4.95%
2020/02/19	2	27.33	0	0.00	27.25	2	204	0.98%
2020/02/18	1	26.50	0	0.00	26.95	1	207	0.48%
2020/02/17	2	26.75	0	0.00	26.95	2	209	0.96%
2020/02/14	0	26.95	0	0.00	27.00	0	211	0.00%
2020/02/13	0	27.15	26	27.26	27.15	-26	211	-12.31%
2020/02/12	0	0.00	4	26.75	26.90	-4	215	-1.86%
2020/02/11	8	26.25	0	0.00	26.40	8	223	3.59%
2020/02/10	0	0.00	23	26.45	26.30	-23	226	-10.13%
2020/02/07	17	26.48	1	26.50	26.40	16	227	7.03%
2020/02/06	0.4	26.85	19	26.78	26.85	-18.6	228	-8.16%
2020/02/05	3.5	26.24	40	26.39	26.15	-36.5	229	-15.89%
2020/02/04	0.1	26.45	0	0.00	26.35	0.1	226	0.05%
2020/02/03	20	26.15	0	0.00	26.20	20	228	8.75%
2020/01/31	6	27.21	0	0.00	27.25	6	222	2.69%
2020/01/20	25	29.25	0	0.00	29.25	25	209	11.91%
2020/01/17	0	0.00	1	29.15	29.20	-1	212	-0.47%
2020/01/16	2	29.55	13	29.55	29.40	-11	213	-5.14%
2020/01/15	9	29.06	0	0.00	29.00	9	212	4.23%
2020/01/14	1	29.05	0	0.00	29.00	1	217	0.46%
2020/01/13	11	28.90	0	0.00	28.90	11	218	5.03%
2020/01/09	19	28.96	0	0.00	28.95	19	226	8.39%
2020/01/08	24	29.10	0	0.00	29.00	24	226	10.60%
2020/01/07	1	29.40	0	0.00	29.50	1	224	0.45%
2020/01/03	0	0.00	16	29.89	29.80	-16	231	-6.90%
2020/01/02	3	30.00	0	0.00	30.00	3	234	1.28%
2019/12/30	0	29.70	0	0.00	29.70	0	243	0.00%
2019/12/25	0	0.00	3	29.75	29.75	-3	262	-1.14%
2019/12/24	2	29.80	0	0.00	29.70	2	272	0.73%
2019/12/23	0	0.00	5	29.75	29.85	-5	282	-1.77%
2019/12/20	0	0.00	32	30.01	30.00	-32	297	-10.75%
2019/12/19	3	30.10	3	30.45	30.05	0	300	0.00%
2019/12/18	5	30.20	7	30.45	30.40	-2	308	-0.65%
2019/12/13	5	29.53	0	0.00	29.60	5	324	1.54%
2019/12/12	3	29.55	0	0.00	29.55	3	328	0.91%
2019/12/11	2	29.75	21	29.94	29.75	-19	329	-5.76%
2019/12/10	11	29.95	0	0.00	30.00	11	331	3.31%
2019/12/09	10	29.91	0	0.00	29.85	10	338	2.96%
2019/12/06	0	0.00	1	30.05	30.00	-1	353	-0.28%
2019/12/05	5	30.30	0	0.00	30.05	5	360	1.39%
2019/11/29	10	30.15	0	0.00	30.00	10	464	2.15%
2019/11/27	0	0.00	22	30.55	30.70	-22	516	-4.26%
2019/11/26	0	0.00	17	30.53	30.35	-17	553	-3.07%
2019/11/25	2	29.85	12	29.95	30.00	-10	558	-1.79%
2019/11/22	10	29.51	0	0.00	29.50	10	557	1.79%
2019/11/21	5	29.50	0	0.00	29.50	5	565	0.88%
2019/11/20	2	29.80	0	0.00	29.95	2	568	0.35%
2019/11/19	0.2	29.60	0	0.00	29.75	0.2	575	0.04%
2019/11/18	25	29.52	0	0.00	29.50	25	592	4.22%
2019/11/15	0.6	29.70	6	29.74	29.65	-5.4	614	-0.88%
2019/11/14	1	29.75	0	0.00	29.70	1	631	0.16%
2019/11/13	1	30.10	7	30.00	29.85	-6	648	-0.93%
2019/11/12	2	29.65	1	30.15	30.00	1	669	0.15%
2019/11/11	4	29.99	45	30.07	29.75	-41	680	-6.03%
2019/11/08	9	30.53	2	30.55	30.40	7	685	1.02%
2019/11/07	4	30.90	4	30.95	30.80	0	692	0.00%
2019/11/05	0	0.00	2	31.18	31.20	-2	710	-0.28%
2019/11/04	3	31.10	5	31.10	31.05	-2	717	-0.28%
2019/10/31	0	0.00	2	31.55	31.30	-2	734	-0.27%
2019/10/30	7	31.84	0	0.00	31.80	7	749	0.93%
2019/10/29	5	31.70	8	31.71	31.65	-3	761	-0.39%
2019/10/28	0	0.00	2	32.00	31.80	-2	798	-0.25%
2019/10/25	1	31.90	1	31.85	31.85	0	819	0.00%
2019/10/23	1	32.05	0	0.00	31.85	1	899	0.11%
2019/10/22	1	32.35	0	0.00	32.20	1	944	0.11%
2019/10/18	0	0.00	20	31.65	31.70	-20	1,104	-1.81%
2019/10/17	5	31.90	5	32.05	31.85	0	1,168	0.00%
2019/10/16	20	31.85	0	0.00	31.90	20	1,259	1.59%
2019/10/15	1	31.90	0	0.00	31.90	1	1,281	0.08%
2019/10/14	0	0.00	11	32.34	32.30	-11	1,302	-0.84%
2019/10/09	1	31.65	2	31.48	31.50	-1	1,302	-0.08%
2019/10/08	6	31.71	1	31.90	31.35	5	1,311	0.38%
2019/10/07	7.5	31.95	0	0.00	32.00	7.5	1,313	0.57%
2019/10/04	1.5	31.52	1	31.90	31.60	0.5	1,317	0.04%
2019/10/03	0	0.00	5	31.35	31.80	-5	1,321	-0.38%
2019/10/02	12	31.47	0	0.00	31.30	12	1,340	0.90%
2019/10/01	2	31.95	10	31.93	31.80	-8	1,348	-0.59%
2019/09/27	1	32.10	11	32.23	32.00	-10	1,365	-0.73%
2019/09/26	17	32.62	23	32.97	32.55	-6	1,363	-0.44%
2019/09/25	12	32.77	5	32.92	33.20	7	1,366	0.51%
2019/09/24	1	32.30	0	0.00	32.50	1	1,363	0.07%
2019/09/23	0	0.00	2	32.25	32.25	-2	1,364	-0.15%
2019/09/20	10	32.67	1	32.80	32.60	9	1,380	0.65%
2019/09/19	5	33.28	0	0.00	33.20	5	1,393	0.36%
2019/09/17	45	33.37	3	33.35	33.45	42	1,392	3.02%
2019/09/16	7	33.37	0	0.00	33.40	7	1,399	0.50%
2019/09/12	8	33.70	0	0.00	33.60	8	1,400	0.57%
2019/09/11	16	33.70	1	33.50	33.50	15	1,400	1.07%
2019/09/10	25	34.04	20	34.12	33.75	5	1,393	0.36%
2019/09/09	4	35.05	16	34.93	34.90	-12	1,376	-0.87%
2019/09/06	30	35.12	10	35.39	34.90	20	1,370	1.46%
2019/09/05	4	35.90	1	35.95	35.80	3	1,356	0.22%
2019/09/04	12	35.77	22	35.76	36.00	-10	1,348	-0.74%
2019/09/03	22	35.99	28	36.18	35.55	-6	1,334	-0.45%
2019/09/02	19	35.33	16	35.27	35.45	3	1,267	0.24%
2019/08/30	20	34.21	6	34.18	34.05	14	1,240	1.13%
2019/08/29	32	33.65	34	34.01	34.35	-2	1,226	-0.16%
2019/08/28	3	32.65	6	32.51	32.65	-3	1,188	-0.25%
2019/08/27	1	32.05	1	32.40	32.05	0	1,186	0.00%
2019/08/26	8	32.03	12	32.17	32.10	-4	1,193	-0.34%
2019/08/23	18	32.76	8	32.74	32.75	10	1,198	0.83%
2019/08/22	18	32.49	7	32.54	32.30	11	1,192	0.92%
2019/08/21	13	32.79	57	32.70	32.60	-44	1,187	-3.70%
2019/08/20	42	33.67	22	33.54	33.40	20	1,168	1.71%
2019/08/19	9.1	34.69	3	34.65	34.55	6.1	1,143	0.53%
2019/08/16	5	34.71	26	34.61	34.60	-21	1,134	-1.85%
2019/08/15	29	34.05	0	0.00	33.90	29	1,122	2.58%
2019/08/14	14	34.51	5	34.70	34.50	9	1,105	0.81%
2019/08/13	11	33.86	8	33.86	33.70	3	1,094	0.27%
2019/08/12	14	34.33	11	34.55	34.30	3	1,085	0.28%
2019/08/08	17	33.59	7	33.72	33.55	10	1,070	0.93%
2019/08/07	9	34.28	15	34.29	34.20	-6	1,057	-0.57%
2019/08/06	21	33.89	19	34.17	34.35	2	1,051	0.19%
2019/08/05	7	34.83	11	35.12	34.70	-4	1,046	-0.38%
2019/08/02	28	35.14	19	35.03	34.90	9	1,047	0.86%
2019/08/01	23	36.54	1	36.40	36.10	22	1,036	2.12%
2019/07/31	5	36.31	4	36.33	36.35	1	1,020	0.10%
2019/07/30	43	36.23	8	36.27	36.50	35	1,007	3.47%
2019/07/29	43	37.65	34	37.90	37.20	9	978	0.92%
2019/07/26	31	37.95	23	37.93	37.40	8	978	0.82%
2019/07/25	53	38.08	33	37.94	38.15	20	944	2.12%
2019/07/24	39	39.54	17	39.70	39.10	22	916	2.40%
2019/07/23	122	39.27	86.1	39.68	41.00	36	870	4.13%	大買/
2019/07/22	72	39.78	75.5	40.09	40.60	-3.5	797	-0.44%
2019/07/19	43	36.87	56	36.96	37.50	-13	713	-1.82%
2019/07/18	103	36.42	72.3	35.99	35.70	30.7	647	4.74%	大買/
2019/07/17	11	34.46	29	34.57	34.35	-18	554	-3.25%
2019/07/16	6	33.87	17	34.05	34.05	-11	532	-2.07%
2019/07/15	0	0.00	2	33.28	33.25	-2	511	-0.39%
2019/07/11	0.2	33.10	2	33.25	33.25	-1.9	501	-0.37%
2019/07/10	21	33.22	13	33.43	33.40	8	503	1.59%
2019/07/09	1	33.30	6	33.28	33.25	-5	499	-1.00%
2019/07/08	21	33.29	10	33.47	33.35	11	490	2.24%
2019/07/05	6	34.43	35	34.46	34.45	-29	473	-6.12%
2019/07/04	29	34.33	10	34.51	34.15	19	456	4.17%
2019/07/03	5	34.01	13	34.05	34.10	-8	433	-1.85%
2019/07/02	2	34.00	12.4	33.69	34.00	-10.4	429	-2.42%
2019/07/01	14	33.53	12	33.76	33.30	2	417	0.48%
2019/06/28	4	33.13	1	33.55	33.15	3	405	0.74%
2019/06/27	16	33.41	19	33.56	33.30	-3	403	-0.74%
2019/06/26	5	33.13	42	32.89	33.25	-37	384	-9.62%
2019/06/25	0	32.25	6	32.25	32.25	-6	361	-1.66%
2019/06/24	0	0.00	2	32.20	32.00	-2	356	-0.56%
2019/06/21	1	32.00	4	32.15	31.70	-3	355	-0.84%
2019/06/20	5	31.53	2	31.85	31.65	3	345	0.87%
2019/06/19	1	31.45	3	31.60	31.35	-2	347	-0.58%
2019/06/17	2	31.38	3	31.30	31.20	-1	353	-0.28%
2019/06/14	0	0.00	2	31.25	31.10	-2	357	-0.56%
2019/06/13	5	30.95	4	31.13	31.10	1	356	0.28%
2019/06/12	12	31.16	0	0.00	31.05	12	355	3.37%
2019/06/10	2	31.58	0	0.00	31.55	2	354	0.56%
2019/06/06	11	31.63	10	31.74	31.70	1	356	0.28%
2019/06/05	11	31.68	33	31.73	31.70	-22	351	-6.27%
2019/06/04	18	31.07	6	31.21	31.05	12	343	3.49%
2019/06/03	17	31.89	10	32.11	31.60	7	340	2.06%
2019/05/31	28	32.41	9	32.99	32.40	19	339	5.60%
2019/05/30	20	32.63	32	32.55	32.85	-12	330	-3.64%
2019/05/29	0	0.00	6	31.97	32.00	-6	316	-1.89%
2019/05/28	12	31.84	5	32.35	31.90	7	317	2.21%
2019/05/27	6	31.95	8	31.93	32.05	-2	316	-0.63%
2019/05/23	11	32.04	14	32.08	31.75	-3	319	-0.94%
2019/05/22	0	0.00	10.5	31.85	31.90	-10.5	315	-3.33%
2019/05/21	2	31.40	16	31.15	31.45	-14	316	-4.42%
2019/05/20	2	30.15	2	30.15	30.15	0	313	0.00%
2019/05/17	12	30.34	5	30.55	30.15	7	317	2.20%
2019/05/16	8	30.81	2	30.88	30.70	6	324	1.85%
2019/05/15	1	31.20	17	31.00	31.15	-16	330	-4.84%
2019/05/14	3	30.38	2.2	30.60	30.60	0.8	336	0.23%
2019/05/13	10	30.27	31	30.74	30.55	-21	349	-6.01%
2019/05/10	27	30.23	1	30.30	30.30	26	355	7.31%
2019/05/09	19	30.72	8	30.63	30.50	11	348	3.16%
2019/05/08	19	30.94	19	31.16	31.25	0	344	0.00%
2019/05/07	5	31.60	3	31.70	31.60	2	342	0.58%
2019/05/06	129	31.95	14	31.89	31.50	115	339	33.83%	大買/鉅額交易
2019/05/03	16.3	33.22	20.5	33.45	32.70	-4.2	330	-1.28%
2019/05/02	10	32.68	33	32.73	32.75	-23	309	-7.42%
2019/04/30	44.2	31.83	47	31.80	32.35	-2.8	304	-0.92%
2019/04/29	0	0.00	3	31.55	31.55	-3	286	-1.05%
2019/04/26	3	31.63	8	31.54	31.55	-5	284	-1.76%
2019/04/25	1	31.50	6	31.65	31.80	-5	282	-1.77%
2019/04/24	6	30.91	2	31.15	31.20	4	278	1.44%
2019/04/18	6	30.74	16	30.79	30.70	-10	273	-3.65%
2019/04/17	3	30.30	6	30.30	30.35	-3	266	-1.12%
2019/04/16	23	30.14	6	30.54	30.25	17	264	6.43%
2019/04/15	6	30.66	9	30.48	30.70	-3	258	-1.15%
2019/04/12	1	30.00	2	30.05	30.00	-1	255	-0.39%
2019/04/11	0	29.80	5	29.92	29.90	-5	254	-1.96%
2019/04/10	3	29.95	3	29.98	30.00	0	248	0.00%
2019/04/09	1	29.95	30	30.00	29.95	-29	251	-11.55%
2019/04/08	8	29.92	1	29.90	30.00	7	251	2.78%
2019/04/03	0	29.65	1	29.85	29.90	-1	248	-0.40%
2019/04/02	0	29.70	0	0.00	29.90	0	247	0.00%
2019/04/01	2	29.80	8	29.81	29.85	-6	247	-2.42%
2019/03/29	5	29.63	0	0.00	29.70	5	243	2.07%
2019/03/27	14	29.17	0	0.00	29.15	14	240	5.82%
2019/03/26	5	29.18	0	0.00	29.20	5	245	2.04%
2019/03/25	7	29.09	0	0.00	29.10	7	249	2.81%
2019/03/22	13	29.47	1	29.50	29.35	12	251	4.76%
2019/03/20	46	29.92	0	0.00	29.80	46	253	18.15%
2019/03/19	16	30.17	0	0.00	30.15	16	254	6.28%
2019/03/18	4	30.23	1	30.25	30.20	3	260	1.15%
2019/03/13	0	29.90	0	0.00	29.95	0	279	0.00%
2019/03/11	2	29.85	1	29.95	29.75	1	284	0.35%
2019/03/08	0	0.00	3	30.02	29.80	-3	289	-1.04%
2019/03/07	0	0.00	10	30.05	29.90	-10	293	-3.41%
2019/02/27	5	29.80	0	0.00	29.75	5	308	1.62%
2019/02/26	2	29.80	0	0.00	29.80	2	308	0.65%
2019/02/25	6	29.70	2	29.75	29.70	4	307	1.30%
2019/02/22	5	29.75	2	29.85	29.80	3	307	0.98%
2019/02/21	0	29.70	3	29.82	29.75	-3	308	-0.97%
2019/02/20	2	29.30	3	29.45	29.40	-1	304	-0.33%
2019/02/15	2	28.80	2	28.85	28.75	0	308	0.00%
2019/02/14	3	28.85	0	0.00	28.80	3	306	0.98%
2019/02/13	7	29.04	0	0.00	29.10	7	303	2.31%
2019/02/12	5	28.79	1	29.80	29.80	4	304	1.31%
2019/02/11	9	29.27	1	29.55	29.10	8	299	2.67%
2019/01/29	2	31.10	0	0.00	30.85	2	294	0.68%
2019/01/28	0	0.00	6	31.25	31.40	-6	301	-1.99%
2019/01/25	6	31.35	2	31.43	31.15	4	314	1.27%
2019/01/24	1	31.50	7	31.40	31.35	-6	322	-1.86%
2019/01/16	4	31.18	0	0.00	31.25	4	396	1.01%
2019/01/11	3	31.15	2	31.20	31.20	1	435	0.23%
2019/01/10	0	0.00	3	31.25	31.20	-3	445	-0.67%
2019/01/09	4	31.40	0	0.00	31.20	4	453	0.88%
2018/12/25	0	0.00	2	31.00	30.95	-2	723	-0.28%
2018/12/20	0	0.00	1	31.65	31.65	-1	759	-0.13%
2018/12/19	3	32.12	0	0.00	31.90	3	801	0.37%
2018/12/18	3	31.98	2	32.00	31.85	1	833	0.12%
2018/12/17	0	0.00	6.5	32.01	32.00	-6.5	835	-0.78%
2018/12/14	0	0.00	5	31.49	31.50	-5	838	-0.60%
2018/12/13	6	31.86	7	31.94	32.00	-1	844	-0.12%
2018/12/11	4	31.20	0	0.00	31.50	4	834	0.48%
2018/12/07	5	30.10	9	30.68	31.00	-4	824	-0.49%
2018/12/06	3	30.00	1	30.45	30.00	2	819	0.24%
2018/12/05	1	29.60	0.3	30.05	30.05	0.7	821	0.08%
2018/12/04	0	0.00	13	30.42	30.35	-13	825	-1.57%
2018/12/03	5	30.43	40	30.56	30.50	-35	829	-4.22%
2018/11/30	0	0.00	20	30.15	30.30	-20	830	-2.41%
2018/11/29	12	30.11	4	30.13	30.10	8	831	0.96%
2018/11/28	45	30.49	3	30.30	30.35	42	833	5.04%
2018/11/27	14	29.17	23	29.69	29.85	-9	842	-1.07%
2018/11/26	0	0.00	1	28.90	28.90	-1	848	-0.12%
2018/11/19	3	28.83	3	28.80	28.75	0	946	0.00%
2018/11/15	3	28.27	5	28.22	28.20	-2	1,085	-0.18%
2018/11/14	0	0.00	6	28.35	28.40	-6	1,099	-0.55%
2018/11/13	2	28.05	2	28.10	28.05	0	1,102	0.00%
2018/11/12	4	28.14	0.3	28.60	28.55	3.7	1,111	0.33%
2018/11/09	3	28.05	0	0.00	27.90	3	1,158	0.26%
2018/11/08	13	28.48	0	0.00	28.40	13	1,183	1.10%
2018/11/05	5	28.50	7	28.69	28.70	-2	1,259	-0.16%
2018/11/02	15	28.96	0	0.00	29.10	15	1,294	1.16%
2018/11/01	6	29.58	1	29.45	29.45	5	1,316	0.38%
2018/10/31	8	30.19	0	0.00	30.25	8	1,400	0.57%
2018/10/30	3	29.40	0	0.00	29.75	3	1,447	0.21%
2018/10/29	1	30.25	1	30.00	29.65	0	1,444	0.00%
2018/10/26	1	30.20	4	30.13	29.45	-3	1,438	-0.21%
2018/10/25	9	30.01	5	30.40	29.95	4	1,427	0.28%
2018/10/24	27	31.54	34	31.38	31.20	-7	1,404	-0.50%
2018/10/23	42	33.45	42	33.15	32.80	0	1,381	0.00%
2018/10/22	13	34.83	8	34.73	34.70	5	1,363	0.37%
2018/10/19	8	33.84	13	34.47	34.30	-5	1,366	-0.37%
2018/10/18	13	34.43	10	34.58	34.30	3	1,356	0.22%
2018/10/17	13	34.85	27	34.83	34.75	-14	1,352	-1.04%
2018/10/16	6	35.03	42	35.51	34.50	-36	1,342	-2.68%
2018/10/15	86	36.31	48	36.15	35.60	38	1,312	2.90%
2018/10/12	27	35.50	13	34.99	35.80	14	1,231	1.14%
2018/10/11	30	34.87	34	34.32	34.55	-4	1,211	-0.33%
2018/10/09	20	35.58	37	35.27	35.55	-17	1,186	-1.43%
2018/10/08	3	33.50	23	34.43	34.65	-20	1,167	-1.71%
2018/10/05	27	34.55	36	34.23	34.00	-9	1,159	-0.78%
2018/10/04	40	35.73	19	35.82	35.35	21	1,137	1.85%
2018/10/03	41	35.27	1	35.50	35.55	40	1,087	3.68%
2018/10/01	2	35.00	8	34.95	34.95	-6	1,069	-0.56%
2018/09/28	8	34.36	2	35.05	34.40	6	1,064	0.56%
2018/09/27	5	34.75	6	34.97	35.00	-1	1,056	-0.09%
2018/09/26	47	35.84	95	36.36	34.95	-48	1,044	-4.59%
2018/09/25	67	36.21	27	36.26	36.55	40	1,000	4.00%
2018/09/21	5	34.98	44	35.06	34.95	-39	963	-4.05%
2018/09/20	0	0.00	23	34.93	34.95	-23	954	-2.41%
2018/09/19	2	34.83	8	34.96	35.00	-6	946	-0.63%
2018/09/18	2	34.65	2	34.45	34.65	0	938	0.00%
2018/09/17	1	34.20	0	0.00	34.15	1	937	0.11%
2018/09/14	9	34.01	23	33.99	34.30	-14	934	-1.50%
2018/09/13	0	0.00	2	34.08	33.95	-2	930	-0.21%
2018/09/12	1	33.80	1	33.65	33.65	0	923	0.00%
2018/09/10	1	33.30	1	33.95	33.50	0	915	0.00%
2018/09/07	5	33.60	6	34.45	34.00	-1	909	-0.11%
2018/09/06	0	0.00	7	33.61	33.80	-7	903	-0.77%
2018/09/05	0	0.00	21	33.51	33.65	-21	898	-2.34%
2018/09/04	2	33.45	27	33.67	33.95	-25	898	-2.78%
2018/09/03	34	33.40	24	33.77	33.20	10	894	1.12%
2018/08/31	29	33.23	24.8	33.43	33.50	4.2	879	0.48%
2018/08/30	19.2	34.08	18	34.46	34.00	1.2	867	0.14%
2018/08/29	9	34.88	8	34.77	34.65	1	857	0.12%
2018/08/28	15	34.74	38	35.26	34.75	-23	851	-2.70%
2018/08/27	22	34.49	53	34.48	34.55	-31	827	-3.74%
2018/08/24	66	35.03	23	34.84	34.85	43	809	5.31%
2018/08/23	97	36.93	62	36.95	36.90	35	761	4.60%
2018/08/22	12	35.04	11	35.32	35.20	1	636	0.16%
2018/08/21	4	35.00	31	34.64	35.00	-27	614	-4.39%
2018/08/20	21	34.61	6	35.07	34.00	15	594	2.52%
2018/08/17	5	34.38	4	34.79	34.60	1	581	0.17%
2018/08/16	37	35.18	72	35.58	34.40	-35	564	-6.20%
2018/08/15	27	35.03	12	35.08	34.90	15	514	2.91%
2018/08/14	3	34.87	23	34.87	35.00	-20	483	-4.14%
2018/08/13	26	33.33	60	33.70	33.85	-34	453	-7.49%
2018/08/10	63	35.38	6	34.83	34.40	57	424	13.43%
2018/08/09	37	35.00	70.6	35.21	35.40	-33.6	397	-8.46%
2018/08/08	25	34.56	52	34.64	35.00	-27	352	-7.67%
2018/08/07	200	35.03	260	34.83	34.25	-60	316	-18.97%	大買/大賣/
2018/08/06	89	32.98	75.8	32.42	33.25	13.2	226	5.85%
2018/08/03	1	30.40	0	0.00	30.40	1	174	0.57%
2018/08/02	2	30.58	6	30.60	30.30	-4	176	-2.26%
2018/08/01	6	30.31	3	30.53	30.50	3	174	1.72%
2018/07/31	0	0.00	12	30.48	30.30	-12	171	-6.98%
2018/07/30	12	30.13	6	30.40	30.50	6	171	3.51%
2018/07/27	15	30.06	6	30.25	30.10	9	168	5.35%
2018/07/26	14	30.43	37	30.64	30.50	-23	165	-13.92%
2018/07/25	0	0.00	1	29.65	29.65	-1	152	-0.65%
2018/07/24	15	29.71	18	29.77	29.70	-3	150	-1.99%
2018/07/23	0	0.00	1	29.20	29.15	-1	143	-0.70%
2018/07/20	0	0.00	2	29.18	29.05	-2	143	-1.39%
2018/07/19	0	0.00	1	29.20	29.20	-1	143	-0.70%
2018/07/12	0	0.00	2	28.95	29.00	-2	138	-1.45%
2018/07/09	5	29.00	0	0.00	28.95	5	140	3.57%
2018/07/06	0	0.00	20	28.91	29.00	-20	137	-14.55%
2018/07/05	10	28.99	1	29.00	28.90	9	134	6.69%
2018/07/04	1	28.70	0	0.00	28.60	1	131	0.76%
2018/07/03	0	0.00	1	28.65	28.55	-1	134	-0.75%
2018/07/02	0	0.00	1	28.50	28.55	-1	137	-0.73%
2018/06/29	1	28.20	0	0.00	28.20	1	137	0.73%
2018/06/25	0	28.30	4	28.34	28.35	-4	140	-2.83%
2018/06/21	1	28.20	0	0.00	28.35	1	146	0.68%
2018/06/19	12	28.45	0	0.00	28.40	12	152	7.86%
2018/06/14	3	29.18	0	0.00	29.25	3	159	1.88%
2018/06/13	3	29.38	2	29.40	29.35	1	159	0.63%
2018/06/12	3	29.35	13	29.39	29.40	-10	172	-5.79%
2018/06/07	3	28.60	5	28.59	28.65	-2	190	-1.05%
2018/06/06	0	0.00	2	28.50	28.35	-2	195	-1.03%
2018/06/05	0	0.00	1	28.20	28.15	-1	201	-0.50%
2018/06/01	23	28.18	0	0.00	28.10	23	202	11.34%
2018/05/30	10	28.00	0	0.00	27.95	10	207	4.81%
2018/05/28	1	28.10	2	28.18	28.00	-1	210	-0.47%
2018/05/17	0	0.00	2	28.80	28.30	-2	223	-0.90%
2018/05/16	1	29.05	0	0.00	28.95	1	223	0.45%
2018/05/10	5	29.50	0	0.00	29.50	5	248	2.01%
2018/05/09	1	28.95	0	0.00	29.05	1	253	0.40%
2018/05/08	0	0.00	1	28.90	28.85	-1	255	-0.39%
2018/05/07	0	0.00	0.1	28.60	28.75	-0.1	260	-0.03%
2018/05/04	1	28.60	0	0.00	28.60	1	261	0.38%
2018/05/03	0	0.00	0	28.35	28.50	0	262	0.00%
2018/04/30	0	0.00	4	29.10	29.20	-4	271	-1.47%
2018/04/27	3	28.80	0	0.00	28.85	3	276	1.09%
2018/04/23	1	29.00	2	28.85	28.70	-1	284	-0.35%
2018/04/20	0	0.00	1	28.25	28.45	-1	285	-0.35%
2018/04/18	1	27.90	0	0.00	27.80	1	289	0.35%
2018/04/17	1	27.80	0	0.00	27.80	1	295	0.34%
2018/04/13	5	28.80	0	0.00	28.45	5	303	1.65%
2018/04/11	0	0.00	1	28.60	28.50	-1	319	-0.31%
2018/04/10	6	28.21	4	28.30	28.30	2	321	0.62%
2018/04/09	8	28.40	6	28.22	28.20	2	327	0.61%
2018/04/03	7	28.53	1	28.55	28.60	6	331	1.81%
2018/04/02	2	29.18	3	29.18	29.00	-1	328	-0.30%
2018/03/30	6	29.18	13	29.16	29.20	-7	330	-2.12%
2018/03/28	5	29.23	0	0.00	28.90	5	332	1.50%
2018/03/27	0	0.00	2	29.50	29.05	-2	328	-0.61%
2018/03/26	8	28.79	8	28.99	28.90	0	329	0.00%
2018/03/23	3	29.00	6	29.20	29.20	-3	326	-0.92%
2018/03/22	25	29.64	18	29.43	29.40	7	330	2.12%
2018/03/21	5	30.02	9	30.06	30.00	-4	334	-1.20%
2018/03/19	0	30.40	0	0.00	30.60	0	334	0.00%
2018/03/16	4	30.69	0	0.00	30.55	4	331	1.21%
2018/03/15	3	31.00	10	30.95	31.05	-7	320	-2.18%
2018/03/14	12	30.79	1	31.00	31.05	11	316	3.47%
2018/03/13	3	30.50	0	0.00	30.45	3	308	0.97%
2018/03/12	0	30.10	6	30.60	30.55	-6	311	-1.93%
2018/03/09	3	30.70	1.5	30.43	30.70	1.5	319	0.48%
2018/03/07	1	30.00	1	30.40	29.80	0	391	0.00%
2018/03/06	10	29.98	0	0.00	29.90	10	401	2.49%
2018/03/05	1	30.10	0	0.00	30.00	1	421	0.24%
2018/03/02	1	29.85	3	30.15	30.05	-2	420	-0.48%
2018/03/01	0	29.90	4	30.15	30.10	-4	422	-0.95%
2018/02/27	1	30.05	2	30.40	30.10	-1	423	-0.24%
2018/02/26	6	30.05	0	0.00	30.30	6	423	1.42%
2018/02/23	10	30.48	0	0.00	30.00	10	421	2.37%
2018/02/22	20	29.87	1	30.35	30.10	19	416	4.57%
2018/02/21	5	29.35	6	29.58	29.60	-1	412	-0.24%
2018/02/09	3	28.67	0	0.00	28.90	3	415	0.72%
2018/02/08	0	0.00	1	29.60	29.65	-1	415	-0.24%
2018/02/07	0.2	28.55	15	28.96	28.80	-14.8	413	-3.58%
2018/02/06	1	29.05	44	29.11	28.50	-43	409	-10.50%
2018/02/02	0	0.00	6	30.48	30.30	-6	396	-1.51%
2018/02/01	3.5	30.54	7	30.66	30.45	-3.5	397	-0.88%
2018/01/31	0.2	29.80	5	29.90	30.05	-4.8	389	-1.22%
2018/01/30	2.5	29.87	13	30.03	30.05	-10.5	387	-2.71%
2018/01/29	2	30.00	7	29.97	29.90	-5	389	-1.28%
2018/01/26	4	30.24	0	0.00	30.00	4	389	1.03%
2018/01/25	5	30.40	28	30.26	30.20	-23	389	-5.90%
2018/01/24	3	29.93	0	0.00	29.95	3	386	0.78%
2018/01/23	2	29.80	2.8	30.04	30.10	-0.8	383	-0.20%
2018/01/22	3	29.80	3	29.80	29.80	0	379	0.00%
2018/01/15	6	29.95	0	0.00	29.85	6	394	1.52%
2018/01/12	1	30.15	7	29.99	30.10	-6	396	-1.51%
2018/01/11	1	30.30	2	30.38	30.25	-1	398	-0.25%
2018/01/10	0	0.00	13	30.03	30.10	-13	396	-3.28%
2018/01/09	2	30.03	1	30.05	30.10	1	391	0.26%
2018/01/08	0.1	29.65	12	30.24	30.05	-11.9	389	-3.06%
2018/01/05	2	29.80	13	29.89	29.90	-11	386	-2.85%
2018/01/04	8	29.17	0	0.00	29.20	8	387	2.06%
2018/01/03	5	29.25	11	29.33	29.10	-6	387	-1.55%
2018/01/02	11	29.46	38	29.18	29.35	-27	386	-6.98%