中光電 (5371)-元大-前金券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729張
產業
上櫃光電類股
495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

中光電 (5371)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/05/03	1	93.90	0	0.00	93.90	1	7,048	0.01%
2024/05/02	15	94.89	4.3	94.95	94.20	10.8	6,895	0.16%
2024/04/30	10	102.20	22	101.93	103.00	-12	6,556	-0.18%
2024/04/29	20	97.90	20	98.00	98.00	0	6,115	0.00%
2024/04/26	15	95.80	21	97.28	95.50	-6	5,957	-0.10%
2024/04/25	9.3	94.37	21	93.57	92.10	-11.7	5,774	-0.20%
2024/04/24	13	95.07	12.1	94.17	94.70	1	5,674	0.02%
2024/04/23	50.3	90.13	37.1	90.61	90.50	13.1	5,491	0.24%
2024/04/22	11	90.77	9	89.66	87.30	2	5,377	0.04%
2024/04/19	5.3	96.08	5.1	96.51	95.70	0.2	5,192	0.00%
2024/04/18	1	100.50	2.2	98.50	100.50	-1.1	4,915	-0.02%
2024/04/17	9.1	99.75	11	99.79	98.00	-1.9	4,737	-0.04%
2024/04/16	43.1	102.16	35.1	100.27	96.80	8	4,392	0.18%
2024/04/15	3.5	102.08	4.1	103.91	107.50	-0.6	3,770	-0.02%
2024/04/12	2	98.56	5	99.90	98.10	-3	3,413	-0.09%
2024/04/11	3.1	99.93	9.1	100.95	98.20	-6	3,313	-0.18%
2024/04/10	8.2	98.13	10.3	99.61	99.70	-2.1	3,074	-0.07%
2024/04/09	2.2	91.44	2.1	94.95	92.60	0.2	2,603	0.01%
2024/04/08	29.1	93.67	0.7	93.24	93.50	28.4	2,450	1.16%
2024/04/03	7.2	91.51	7.2	90.92	92.30	0	2,261	0.00%
2024/04/02	11.6	88.47	5.2	86.89	87.80	6.5	2,029	0.32%
2024/04/01	4.3	87.14	4.2	86.91	86.70	0.2	1,818	0.01%
2024/03/29	1.3	81.59	11	80.85	80.40	-9.7	1,573	-0.62%
2024/03/28	2	77.70	1.1	78.32	78.20	0.9	1,401	0.07%
2024/03/27	7.1	77.18	5	77.10	76.40	2.1	1,310	0.16%
2024/03/26	6.2	75.43	3	75.63	74.90	3.2	1,231	0.26%
2024/03/25	2	74.20	0	0.00	74.40	2	1,167	0.17%
2024/03/22	0.1	73.60	0	0.00	73.80	0.1	1,201	0.00%
2024/03/21	1.1	74.76	7	74.36	73.80	-6	1,218	-0.49%
2024/03/20	1.1	74.88	2	75.25	73.70	-1	1,205	-0.08%
2024/03/19	0	72.50	0	0.00	72.90	0	1,161	0.00%
2024/03/18	1	72.40	2	72.40	72.50	-1	1,122	-0.09%
2024/03/13	0.2	71.33	0	0.00	71.50	0.2	1,096	0.01%
2024/03/12	3	71.00	2	71.50	71.00	1	1,096	0.09%
2024/03/08	0	0.00	1	70.20	69.60	-1	1,108	-0.09%
2024/03/07	1	70.30	2.5	70.34	69.80	-1.5	1,098	-0.14%
2024/03/06	1	71.70	0	0.00	71.60	1	1,083	0.09%
2024/03/05	0	0.00	2	71.40	71.00	-2	1,116	-0.18%
2024/03/01	0.2	71.40	0	0.00	70.90	0.2	1,095	0.02%
2024/02/29	0.2	71.40	0	0.00	71.00	0.2	1,094	0.02%
2024/02/27	2.1	71.16	0	0.00	71.00	2.1	1,093	0.19%
2024/02/26	0.2	72.00	0	0.00	71.80	0.2	1,094	0.02%
2024/02/23	0.2	72.40	0	0.00	71.80	0.2	1,099	0.02%
2024/02/21	0	72.60	2	72.60	72.30	-2	1,133	-0.18%
2024/02/20	0.3	72.60	0	0.00	72.20	0.3	1,141	0.02%
2024/02/19	0.2	73.10	0	0.00	73.00	0.2	1,149	0.02%
2024/02/16	0.2	72.20	0	0.00	73.30	0.2	1,151	0.02%
2024/02/15	0.2	72.00	0	0.00	71.90	0.2	1,149	0.02%
2024/02/02	0	0.00	3	72.30	72.50	-3	1,159	-0.26%
2024/01/30	0.2	72.00	0	0.00	71.60	0.2	1,171	0.02%
2024/01/29	10.2	72.90	0	0.00	72.60	10.2	1,202	0.85%
2024/01/26	0.2	72.50	0	0.00	72.50	0.2	1,214	0.02%
2024/01/25	0.2	72.80	0	0.00	72.20	0.2	1,228	0.02%
2024/01/24	1	73.60	2	72.80	72.70	-1	1,257	-0.08%
2024/01/23	0.2	71.90	0	0.00	71.60	0.2	1,275	0.02%
2024/01/22	0.2	72.20	0	0.00	71.80	0.2	1,280	0.02%
2024/01/19	0.2	71.99	0	0.00	72.00	0.2	1,292	0.02%
2024/01/18	0.2	71.80	0	0.00	72.40	0.2	1,308	0.02%
2024/01/17	0.2	72.90	0	0.00	71.00	0.2	1,307	0.02%
2024/01/05	0	72.80	0	0.00	73.40	0	1,339	0.00%
2024/01/04	0	72.60	1.2	72.59	72.50	-1.1	1,329	-0.08%
2024/01/03	0	72.00	0.1	72.10	71.40	0	1,331	0.00%
2023/12/28	0	0.00	2.6	72.34	72.50	-2.6	1,352	-0.19%
2023/12/27	2	71.60	0	0.00	72.00	2	1,361	0.15%
2023/12/26	2	70.21	0	0.00	71.00	2	1,334	0.15%
2023/12/22	2	70.80	3.2	70.83	70.80	-1.2	1,338	-0.09%
2023/12/21	0	71.20	1	71.10	70.70	-1	1,336	-0.07%
2023/12/20	0	70.10	0	0.00	69.80	0	1,317	0.00%
2023/12/19	1	68.50	2	70.50	68.60	-1	1,311	-0.08%
2023/12/18	2	70.80	0	0.00	70.70	2	1,288	0.16%
2023/12/15	0.2	73.50	0	0.00	72.50	0.2	1,305	0.02%
2023/12/14	0	73.30	0	0.00	73.70	0	1,379	0.00%
2023/12/13	0.2	72.10	1	72.20	72.30	-0.8	1,517	-0.05%
2023/12/12	0.2	71.70	0	0.00	72.10	0.2	1,707	0.01%
2023/12/08	0	0.00	1	72.10	71.30	-1	2,003	-0.05%
2023/12/06	1	71.50	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	73.10	0	0.00	72.90	0	2,423	0.00%
2023/11/30	1	72.20	1	71.50	71.50	0	2,490	0.00%
2023/11/29	1	73.70	0	0.00	73.50	1	2,502	0.04%
2023/11/24	1	72.90	1	73.50	72.90	0	2,802	0.00%
2023/11/21	2	72.75	0	0.00	72.30	2	3,053	0.07%
2023/11/20	0	73.30	3.1	73.42	73.70	-3.1	3,179	-0.10%
2023/11/16	0	0.00	2	72.10	72.20	-2	3,367	-0.06%
2023/11/15	0	0.00	0.2	71.60	71.20	-0.2	3,388	-0.01%
2023/11/13	0.2	71.00	2	70.90	70.90	-1.8	3,492	-0.05%
2023/11/09	0	0.00	4	71.80	71.60	-4	3,568	-0.11%
2023/11/08	0.1	72.30	0.1	73.00	72.00	0.1	3,596	0.00%
2023/11/06	2	72.00	0	0.00	70.90	2	3,717	0.05%
2023/11/02	3	72.53	1	72.80	72.50	2	3,850	0.05%
2023/10/31	1	76.20	1	74.10	73.00	0	4,254	0.00%
2023/10/30	1	75.50	0	0.00	75.90	1	4,406	0.02%
2023/10/25	1	75.60	0	0.00	74.80	1	4,631	0.02%
2023/10/24	1	74.80	0	0.00	74.60	1	4,640	0.02%
2023/10/23	1	74.50	0	0.00	74.20	1	4,650	0.02%
2023/10/20	0	0.00	2	74.55	73.90	-2	4,656	-0.04%
2023/10/19	1	72.50	0	0.00	73.70	1	4,657	0.02%
2023/10/18	1	72.50	0	0.00	72.40	1	4,669	0.02%
2023/10/13	1	76.30	0	0.00	76.40	1	4,739	0.02%
2023/10/12	0	0.00	1	77.00	77.10	-1	4,764	-0.02%
2023/10/06	0.1	78.60	0	0.00	78.00	0.1	4,903	0.00%
2023/10/05	5	79.10	0	0.00	79.10	5	5,048	0.10%
2023/10/02	1	78.30	0	0.00	78.40	1	5,091	0.02%
2023/09/28	1	77.20	1	77.40	76.80	0	5,109	0.00%
2023/09/27	0	77.80	2	78.25	77.70	-2	5,098	-0.04%
2023/09/22	3	78.70	1	79.80	79.40	2	5,069	0.04%
2023/09/21	1	80.10	0	0.00	79.70	1	5,054	0.02%
2023/09/20	2	82.70	0	0.00	81.30	2	5,044	0.04%
2023/09/19	3.1	84.52	1	84.20	83.30	2.1	5,024	0.04%
2023/09/18	4	84.15	10	83.14	84.20	-6	4,951	-0.12%
2023/09/15	19	79.66	16.7	80.34	80.30	2.3	4,802	0.05%
2023/09/14	4	83.93	1	83.40	83.40	3	4,636	0.06%
2023/09/13	4.2	84.37	36	83.84	84.20	-31.8	4,574	-0.70%
2023/09/12	1	82.70	2	82.15	83.10	-1	4,376	-0.02%
2023/09/11	3	81.53	22	80.99	80.50	-19	4,310	-0.44%
2023/09/08	3	83.50	5.1	83.63	83.60	-2.1	4,249	-0.05%
2023/09/07	2	83.65	2	83.25	82.70	0	4,186	0.00%
2023/09/06	11	80.62	2	82.30	82.30	9	4,134	0.22%
2023/09/05	0	0.00	7	80.23	80.60	-7	4,061	-0.17%
2023/09/04	5	79.86	2	79.20	79.20	3	4,009	0.07%
2023/08/31	11.1	78.69	4	78.78	79.00	7.1	3,974	0.18%
2023/08/30	12	79.86	22	79.22	78.70	-10	3,947	-0.25%
2023/08/29	9.1	78.23	17.1	78.19	79.50	-7.9	3,747	-0.21%
2023/08/28	1.1	77.10	12.2	77.26	77.10	-11.1	3,621	-0.31%
2023/08/25	28	76.70	0	0.00	76.80	28	3,589	0.78%
2023/08/24	43.1	77.44	25	77.19	76.90	18.1	3,563	0.51%
2023/08/23	3	77.01	16	78.21	78.40	-13	3,451	-0.38%
2023/08/22	16	75.44	1	75.40	75.00	15	3,289	0.46%
2023/08/21	0	0.00	1	75.60	76.20	-1	3,275	-0.03%
2023/08/18	1	78.10	0	0.00	75.80	1	3,293	0.03%
2023/08/17	3	75.40	3	76.90	76.90	0	3,283	0.00%
2023/08/16	1	75.21	1	76.40	76.50	0	3,255	0.00%
2023/08/11	6	76.73	7	75.13	75.00	-1	3,223	-0.03%
2023/08/10	16	74.82	3	75.40	76.10	13	3,188	0.41%
2023/08/09	2	77.15	2	77.15	77.00	0	3,130	0.00%
2023/08/08	0	76.90	2	76.60	76.40	-2	3,068	-0.06%
2023/08/07	15	74.94	13	75.36	76.10	2	3,004	0.07%
2023/08/04	11.1	77.22	22	77.71	79.10	-10.9	2,844	-0.38%
2023/08/02	33	74.41	10	74.74	74.50	23	2,665	0.86%
2023/08/01	8.1	73.87	36	74.94	75.40	-27.9	2,543	-1.10%
2023/07/31	1	70.90	0	0.00	70.60	1	2,388	0.04%
2023/07/26	1	71.10	3	71.50	70.90	-2	2,520	-0.08%
2023/07/24	0	0.00	3	71.73	70.70	-3	2,619	-0.11%
2023/07/21	2	70.95	0	71.30	71.90	2	2,690	0.07%
2023/07/20	0	72.00	1	71.90	71.80	-1	2,762	-0.04%
2023/07/19	5.1	73.11	11	72.27	72.30	-6	2,884	-0.21%
2023/07/18	1	72.20	0	0.00	73.50	1	2,910	0.03%
2023/07/17	2	72.65	0	0.00	72.00	2	2,923	0.07%
2023/07/14	2	71.10	0	0.00	71.50	2	2,985	0.07%
2023/07/13	4.1	72.89	8	74.48	72.00	-3.9	3,164	-0.12%
2023/07/12	17.1	75.18	15	75.53	75.70	2.1	3,491	0.06%
2023/07/11	1	72.70	0	0.00	74.00	1	3,512	0.03%
2023/07/10	0	0.00	2	74.00	73.30	-2	3,569	-0.06%
2023/07/06	0	0.00	2	73.70	74.40	-2	3,576	-0.06%
2023/07/05	1	74.40	1	74.20	74.50	0	3,547	0.00%
2023/07/03	0	0.00	5	73.60	73.60	-5	3,510	-0.14%
2023/06/29	1	73.00	0	0.00	72.80	1	3,530	0.03%
2023/06/28	5	73.48	0	0.00	73.30	5	3,535	0.14%
2023/06/27	2	72.32	2	72.90	72.20	0	3,528	0.00%
2023/06/21	0	0.00	8	71.00	71.30	-8	3,512	-0.23%
2023/06/20	1	71.10	0	0.00	71.00	1	3,525	0.03%
2023/06/19	5	71.42	1	72.50	72.30	4	3,571	0.11%
2023/06/16	2	71.65	0	0.00	71.40	2	3,592	0.06%
2023/06/15	4	71.88	9	71.74	72.10	-5	3,584	-0.14%
2023/06/14	2	71.50	0	0.00	71.40	2	3,577	0.06%
2023/06/13	0.2	72.80	3	72.53	72.50	-2.8	3,596	-0.08%
2023/06/12	4	71.98	0	0.00	72.00	4	3,651	0.11%
2023/06/09	2	73.00	2	73.45	73.50	0	3,653	0.00%
2023/06/08	1	74.10	3	75.03	74.30	-2	3,656	-0.05%
2023/06/07	0	0.00	10	75.99	75.80	-10	3,661	-0.27%
2023/06/06	2	76.40	0	0.00	75.70	2	3,674	0.05%
2023/06/05	0	0.00	1	76.60	76.70	-1	3,661	-0.03%
2023/06/02	1.5	75.83	1	75.90	75.80	0.5	3,664	0.01%
2023/06/01	0	0.00	4	75.83	75.50	-4	3,675	-0.11%
2023/05/30	5	76.46	1	75.60	74.90	4	3,668	0.11%
2023/05/29	1.5	75.60	1	76.30	76.40	0.5	3,654	0.01%
2023/05/26	4	75.05	3	74.90	74.50	1	3,691	0.03%
2023/05/25	1	74.90	3	75.50	74.90	-2	3,744	-0.05%
2023/05/24	10.3	76.24	5	76.34	75.70	5.3	3,782	0.14%
2023/05/23	2.2	75.07	0	0.00	76.40	2.2	3,821	0.06%
2023/05/19	1	73.50	2	74.10	73.50	-1	3,839	-0.03%
2023/05/17	2	73.25	1	73.20	73.00	1	3,888	0.03%
2023/05/16	2.2	73.55	1	73.10	73.00	1.2	3,888	0.03%
2023/05/15	0	0.00	0.1	72.90	73.50	-0.1	3,911	0.00%
2023/05/12	0	72.00	1.1	71.87	73.50	-1	3,922	-0.03%
2023/05/11	0	0.00	1	73.10	72.90	-1	3,908	-0.03%
2023/05/10	1	72.60	1	73.10	73.90	0	3,922	0.00%
2023/05/09	1.3	73.49	8	73.25	72.50	-6.7	3,903	-0.17%
2023/05/08	4.1	76.43	1	76.40	76.30	3.1	3,844	0.08%
2023/05/05	7	76.27	3	76.50	75.80	4	3,849	0.10%
2023/05/04	4.1	75.25	2	74.65	74.60	2.1	3,880	0.05%
2023/05/03	2	75.65	1	76.00	75.40	1	3,858	0.03%
2023/05/02	5	76.90	4	76.20	76.20	1	3,855	0.03%
2023/04/28	3	74.57	1	74.80	74.80	2	3,787	0.05%
2023/04/27	8	73.55	4	73.80	73.50	4	3,731	0.11%
2023/04/26	6	75.27	6	75.02	74.30	0	3,670	0.00%
2023/04/25	11	75.37	22	75.59	73.50	-11	3,603	-0.31%
2023/04/24	5	77.52	8.1	78.09	77.60	-3.1	3,553	-0.09%
2023/04/21	3.1	75.86	7.1	75.32	74.80	-4	3,492	-0.12%
2023/04/20	12.1	77.59	2	77.20	76.80	10.1	3,444	0.29%
2023/04/19	8.1	80.57	1	80.10	80.10	7.1	3,371	0.21%
2023/04/18	7	82.60	12.1	81.85	81.10	-5	3,300	-0.15%
2023/04/17	23	83.07	68.1	82.98	83.20	-45.1	3,134	-1.44%
2023/04/14	2	77.20	10	75.83	78.20	-8	2,689	-0.30%
2023/04/13	53	71.49	20	71.54	71.10	33	2,527	1.31%
2023/04/12	1	68.70	0	0.00	69.60	1	2,453	0.04%
2023/04/11	1.5	68.33	0	0.00	68.20	1.5	2,491	0.06%
2023/04/07	1	68.00	0	0.00	67.90	1	2,585	0.04%
2023/04/06	1	67.20	0	0.00	68.50	1	2,680	0.04%
2023/03/31	3	68.27	0	68.30	67.80	3	2,721	0.11%
2023/03/30	2	68.65	0	0.00	68.70	2	2,766	0.07%
2023/03/29	0	68.00	0	0.00	68.20	0	2,748	0.00%
2023/03/27	2	68.00	0	0.00	68.20	2	2,728	0.07%
2023/03/23	0	0.00	1	68.30	68.10	-1	2,713	-0.04%
2023/03/22	4.5	68.20	3	67.83	67.70	1.5	2,697	0.06%
2023/03/21	0	0.00	1	65.60	67.40	-1	2,636	-0.04%
2023/03/20	1	64.70	0	0.00	65.10	1	2,600	0.04%
2023/03/16	0	65.60	0	0.00	64.10	0	2,586	0.00%
2023/03/15	10	67.29	5	67.16	66.30	5	2,561	0.20%
2023/03/14	0	0.00	1	65.50	65.60	-1	2,520	-0.04%
2023/03/13	0	0.00	8	65.03	64.70	-8	2,518	-0.32%
2023/03/10	1	64.20	2	64.70	64.50	-1	2,513	-0.04%
2023/03/09	1.1	65.95	2	66.45	65.80	-0.9	2,530	-0.04%
2023/03/08	1	66.10	2	65.95	66.10	-1	2,559	-0.04%
2023/03/07	1	66.00	4	66.20	66.00	-3	2,576	-0.12%
2023/03/06	1	65.70	19	65.52	65.60	-18	2,577	-0.70%
2023/03/03	0	0.00	2	64.95	64.70	-2	2,597	-0.08%
2023/03/02	0	0.00	12	64.52	64.50	-12	2,679	-0.45%
2023/03/01	1	64.70	1	64.40	64.40	0	2,749	0.00%
2023/02/24	1	64.60	5	64.56	64.60	-4	2,764	-0.14%
2023/02/23	3	64.17	11	64.33	63.90	-8	2,776	-0.29%
2023/02/22	17	65.14	6	64.55	65.30	11	2,855	0.39%
2023/02/21	4	64.55	1	64.70	64.90	3	2,833	0.11%
2023/02/20	5	62.42	1	63.10	63.10	4	2,766	0.14%
2023/02/17	1	62.20	2	62.75	63.00	-1	2,746	-0.04%
2023/02/16	4	61.85	4	61.80	62.40	0	2,719	0.00%
2023/02/15	2	60.65	2	60.85	60.20	0	2,676	0.00%
2023/02/14	3	60.77	2	60.50	60.50	1	2,671	0.04%
2023/02/13	2	60.65	3	59.83	60.20	-1	2,692	-0.04%
2023/02/10	2	59.20	4	59.70	59.20	-2	2,707	-0.07%
2023/02/09	1	60.10	2	60.75	60.00	-1	2,765	-0.04%
2023/02/08	4	61.05	10	61.20	60.60	-6	2,797	-0.21%
2023/02/07	0	0.00	1	60.60	60.60	-1	2,890	-0.03%
2023/02/06	3	60.33	0	0.00	60.40	3	2,959	0.10%
2023/02/03	5	61.38	2	62.20	60.50	3	2,978	0.10%
2023/02/02	13	60.82	3	60.83	61.50	10	2,929	0.34%
2023/02/01	2	58.65	4	59.20	58.80	-2	2,827	-0.07%
2023/01/31	0	0.00	4	58.60	58.70	-4	2,810	-0.14%
2023/01/30	0	0.00	1	57.50	57.50	-1	2,780	-0.04%
2023/01/13	3	56.13	0	0.00	56.00	3	2,791	0.11%
2023/01/12	6	57.82	7.1	56.95	56.70	-1.1	2,790	-0.04%
2023/01/11	0	0.00	2	57.80	58.70	-2	2,752	-0.07%
2023/01/10	3	57.50	0	0.00	57.50	3	2,684	0.11%
2023/01/09	7	58.09	4	58.12	58.10	3	2,682	0.11%
2023/01/06	2	57.60	1	58.10	58.20	1	2,668	0.04%
2023/01/05	2	58.10	3	58.13	58.00	-1	2,665	-0.04%
2023/01/04	7	57.41	25	57.40	57.40	-18	2,636	-0.68%
2023/01/03	2	56.60	3	56.90	57.00	-1	2,633	-0.04%
2022/12/30	8	57.09	12	57.21	56.90	-4	2,621	-0.15%
2022/12/29	11	56.22	4	57.45	56.90	7	2,588	0.27%
2022/12/28	4	56.50	2	57.85	56.40	2	2,519	0.08%
2022/12/27	5	57.68	0	0.00	57.00	5	2,483	0.20%
2022/12/26	13	58.28	13	57.98	57.70	0	2,430	0.00%
2022/12/23	17	55.48	2.3	55.24	55.00	14.7	2,341	0.63%
2022/12/22	14	55.28	7	55.31	55.20	7	2,307	0.30%
2022/12/21	0	0.00	0.2	52.44	52.40	-0.2	2,260	-0.01%
2022/12/20	0.2	52.80	0.6	52.80	52.60	-0.4	2,277	-0.02%
2022/12/16	0	0.00	1	54.30	54.80	-1	2,298	-0.04%
2022/12/14	0	55.40	0	0.00	55.30	0	2,302	0.00%
2022/12/12	3	54.93	2	55.50	55.60	1	2,301	0.04%
2022/12/08	1	56.70	0	0.00	56.50	1	2,310	0.04%
2022/12/06	1	57.70	6	57.70	57.10	-5	2,392	-0.21%
2022/12/05	1	58.50	1	58.50	58.60	0	2,388	0.00%
2022/12/02	2	58.35	17	58.06	58.20	-15	2,367	-0.63%
2022/12/01	5	58.38	3	58.43	58.40	2	2,362	0.08%
2022/11/30	4	57.28	8	57.54	57.60	-4	2,366	-0.17%
2022/11/29	9	57.14	6	56.90	57.00	3	2,331	0.13%
2022/11/28	8	56.80	1	56.50	56.50	7	2,362	0.30%
2022/11/25	1	55.90	6.1	56.20	56.00	-5.1	2,499	-0.20%
2022/11/24	16	57.48	16	57.42	57.30	0	2,477	0.00%
2022/11/23	5	55.88	6.2	56.37	56.60	-1.2	2,415	-0.05%
2022/11/22	5	54.96	1	55.40	54.80	4	2,360	0.17%
2022/11/21	5	55.62	4	55.18	55.00	1	2,335	0.04%
2022/11/18	17	57.22	3	56.77	57.30	14	2,281	0.61%
2022/11/17	10.2	55.43	3	55.70	55.70	7.2	2,147	0.34%
2022/11/16	2	55.10	4	54.80	54.70	-2	2,166	-0.09%
2022/11/15	9	54.78	1	54.90	54.60	8	2,181	0.37%
2022/11/11	1	55.00	11	53.83	53.50	-10	2,253	-0.44%
2022/11/10	10	54.20	0	0.00	54.10	10	2,351	0.43%
2022/11/09	0	0.00	9	55.07	54.90	-9	2,404	-0.37%
2022/11/08	6	54.10	0	0.00	53.80	6	2,474	0.24%
2022/11/07	6	55.00	9	55.42	54.90	-3	2,972	-0.10%
2022/11/04	2	54.15	3	54.07	54.30	-1	2,977	-0.03%
2022/11/03	5	54.54	9	54.61	54.90	-4	3,056	-0.13%
2022/11/02	10	52.49	2	52.80	53.50	8	2,958	0.27%
2022/11/01	2	51.60	0	0.00	50.70	2	2,919	0.07%
2022/10/25	1	48.70	1	49.00	47.95	0	3,090	0.00%
2022/10/21	0.1	50.30	0	0.00	50.00	0.1	3,158	0.00%
2022/10/14	0	51.70	0	0.00	51.40	0	3,582	0.00%
2022/10/13	0	0.00	1	49.10	49.10	-1	3,604	-0.03%
2022/10/06	0	0.00	0.1	55.60	55.70	-0.1	3,771	0.00%
2022/10/04	0	0.00	2	55.10	55.70	-2	3,790	-0.05%
2022/10/03	2	53.85	0	0.00	54.00	2	3,794	0.05%
2022/09/30	1	54.90	1	53.10	55.40	0	3,810	0.00%
2022/09/29	1	53.80	4	54.18	54.50	-3	3,819	-0.08%
2022/09/28	4	53.60	0	0.00	52.60	4	3,822	0.10%
2022/09/26	2	55.40	2	56.45	55.00	0	3,812	0.00%
2022/09/23	3	59.30	0.1	59.60	58.50	3	3,831	0.08%
2022/09/22	4	59.40	0	0.00	59.50	4	3,861	0.10%
2022/09/21	1	60.20	0	0.00	59.00	1	3,920	0.03%
2022/09/20	3	60.67	3	60.90	60.40	0	4,016	0.00%
2022/09/19	1	60.40	0	0.00	60.40	1	4,084	0.02%
2022/09/16	1	61.20	0	0.00	60.30	1	4,107	0.02%
2022/09/15	5	61.96	0	0.00	61.60	5	4,102	0.12%
2022/09/14	9	61.78	9	62.37	62.30	0	4,102	0.00%
2022/09/13	9	64.00	14	64.06	63.30	-5	4,083	-0.12%
2022/09/12	1	62.40	4	62.10	62.50	-3	4,003	-0.07%
2022/09/08	1	59.30	10	59.91	60.60	-9	3,995	-0.23%
2022/09/07	1	59.10	2	58.90	59.00	-1	3,997	-0.03%
2022/09/06	4	61.15	4	62.15	60.30	0	3,989	0.00%
2022/09/05	1	61.10	4	61.60	60.30	-3	3,952	-0.08%
2022/09/02	21	62.44	4	62.40	62.00	17	3,947	0.43%
2022/09/01	41.1	64.33	27	64.71	63.70	14.1	3,891	0.36%
2022/08/30	2	61.55	1	62.30	61.80	1	3,712	0.03%
2022/08/29	1	60.30	0	0.00	60.20	1	3,680	0.03%
2022/08/25	1	62.50	0	0.00	62.90	1	3,658	0.03%
2022/08/24	1	61.70	0	0.00	61.70	1	3,639	0.03%
2022/08/23	5	62.30	7	62.69	62.00	-2	3,637	-0.05%
2022/08/22	2	65.00	2	63.90	64.00	0	3,585	0.00%
2022/08/19	2	64.60	6	65.23	65.10	-4	3,555	-0.11%
2022/08/18	13	65.58	17	65.53	65.10	-4	3,513	-0.11%
2022/08/17	2	65.95	3	66.70	66.80	-1	3,442	-0.03%
2022/08/16	7	65.04	4	65.00	65.00	3	3,311	0.09%
2022/08/15	9	64.57	18	64.40	65.10	-9	3,231	-0.28%
2022/08/12	52	64.53	61	64.73	65.50	-9	3,121	-0.29%
2022/08/11	7	62.67	20	63.86	63.90	-13	2,580	-0.50%
2022/08/10	26	55.80	3	56.10	58.10	23	2,495	0.92%
2022/08/09	3	54.27	4	54.35	54.60	-1	2,379	-0.04%
2022/08/08	10	53.54	4	53.60	53.60	6	2,361	0.25%
2022/08/05	1	54.70	1	55.00	55.10	0	2,345	0.00%
2022/08/04	1	54.20	5	54.38	54.40	-4	2,299	-0.17%
2022/08/03	2	53.40	1.2	53.97	53.40	0.8	2,253	0.04%
2022/08/02	2	52.70	8.1	53.27	53.30	-6.1	2,222	-0.27%
2022/08/01	1	54.00	0	0.00	54.20	1	2,182	0.05%
2022/07/29	3	52.93	3	53.73	53.80	0	2,164	0.00%
2022/07/28	0.1	52.60	1	52.80	52.20	-0.9	2,108	-0.04%
2022/07/27	11	53.41	3.8	54.37	52.60	7.3	2,074	0.35%
2022/07/26	4	56.68	2	56.80	56.50	2	1,974	0.10%
2022/07/25	3	55.13	0	0.00	55.20	3	1,858	0.16%
2022/07/22	2	57.15	1	57.20	55.90	1	1,818	0.05%
2022/07/21	0	0.00	1	56.00	56.40	-1	1,747	-0.06%
2022/07/20	3	53.90	3	53.63	53.20	0	1,662	0.00%
2022/07/19	2	54.20	6	54.20	53.90	-4	1,644	-0.24%
2022/07/18	8	55.08	6	55.63	55.00	2	1,635	0.12%
2022/07/15	4	51.68	1	53.50	53.30	3	1,522	0.20%
2022/07/14	1	50.70	0	0.00	50.70	1	1,465	0.07%
2022/07/13	0	0.00	1	49.05	49.05	-1	1,443	-0.07%
2022/07/12	1	47.95	4	48.24	47.80	-3	1,429	-0.21%
2022/07/06	0	48.35	0	0.00	47.95	0	1,376	0.00%
2022/07/05	1	48.35	1	48.55	48.65	0	1,371	0.00%
2022/07/01	11	49.51	0	0.00	47.05	11	1,356	0.81%
2022/06/30	0	50.10	0	50.10	50.20	0	1,309	0.00%
2022/06/29	0	0.00	10	51.80	51.50	-10	1,273	-0.79%
2022/06/28	2	57.45	3	55.53	55.70	-1	1,206	-0.08%
2022/06/27	1	54.80	1	57.30	57.30	0	1,099	0.00%
2022/06/20	1	53.20	0	0.00	52.50	1	997	0.10%
2022/06/17	3	54.10	3	54.70	54.80	0	988	0.00%
2022/06/16	1	57.60	1	56.00	55.60	0	980	0.00%
2022/06/15	1	58.70	1	57.60	57.20	0	971	0.00%
2022/06/14	0	0.00	1	57.30	58.70	-1	964	-0.10%
2022/06/10	0	57.40	0	0.00	57.70	0	946	0.00%
2022/06/08	0	0.00	0	56.60	56.30	0	927	0.00%
2022/06/07	0	56.70	2	56.50	56.70	-2	933	-0.21%
2022/06/01	2	56.80	0	0.00	57.20	2	957	0.21%
2022/05/31	1	56.40	0	0.00	56.00	1	953	0.10%
2022/05/24	2	55.95	0	0.00	54.10	2	1,019	0.20%
2022/05/23	0	0.00	1	56.40	56.20	-1	1,022	-0.10%
2022/05/20	0	0.00	3	56.40	56.00	-3	1,057	-0.28%
2022/05/19	1	54.80	1	55.30	56.20	0	1,069	0.00%
2022/05/18	20	56.00	2	56.50	56.00	18	1,070	1.68%
2022/05/12	0	0.00	3	54.40	54.50	-3	1,156	-0.26%
2022/05/11	4	53.98	0	0.00	54.60	4	1,175	0.34%
2022/05/06	2	56.65	1	56.60	56.90	1	1,188	0.08%
2022/05/05	1	58.60	0	0.00	58.50	1	1,198	0.08%
2022/05/04	1	57.90	1	58.00	58.00	0	1,214	0.00%
2022/05/03	3	59.73	2	58.85	57.60	1	1,259	0.08%
2022/04/29	4	57.35	0	0.00	57.10	4	1,279	0.31%
2022/04/27	5	57.84	0	0.00	57.50	5	1,374	0.36%
2022/04/26	1	59.60	1	59.50	58.80	0	1,401	0.00%
2022/04/25	1	59.00	0	0.00	59.20	1	1,473	0.07%
2022/04/22	0	0.00	7	61.56	60.70	-7	1,474	-0.47%
2022/04/18	3	63.40	1	62.20	63.40	2	1,844	0.11%
2022/04/14	5	65.80	15	66.00	65.00	-10	2,085	-0.48%
2022/04/07	0	0.00	3	68.70	68.00	-3	2,804	-0.11%
2022/03/31	2	70.60	0	0.00	70.30	2	3,023	0.07%
2022/03/30	2	71.50	3	71.03	71.10	-1	3,057	-0.03%
2022/03/29	0	0.00	2	70.90	70.90	-2	3,094	-0.06%
2022/03/28	2	71.75	2	71.60	71.80	0	3,166	0.00%
2022/03/25	1	71.60	5	71.60	71.60	-4	3,206	-0.12%
2022/03/24	3	73.57	4	73.28	73.60	-1	3,259	-0.03%
2022/03/23	5	72.74	0	0.00	72.50	5	3,469	0.14%
2022/03/22	1	72.80	1	73.00	72.70	0	3,793	0.00%
2022/03/17	0	0.00	2	72.40	72.40	-2	3,915	-0.05%
2022/03/11	1	71.20	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	0.00	7	71.80	72.10	-7	4,314	-0.16%
2022/03/07	2	68.95	3	68.27	69.30	-1	4,661	-0.02%
2022/03/02	0	0.00	15	71.87	72.00	-15	4,981	-0.30%
2022/02/23	1	71.90	1	71.50	71.70	0	5,426	0.00%
2022/02/22	7	71.63	5	72.40	71.10	2	5,687	0.04%
2022/02/17	0	0.00	4	74.33	74.20	-4	6,933	-0.06%
2022/02/16	0	0.00	1.1	74.01	73.90	-1.1	7,233	-0.01%
2022/02/15	1	71.50	0	0.00	71.40	1	7,681	0.01%
2022/02/11	0	0.00	2	74.10	74.00	-2	8,654	-0.02%
2022/02/08	0	0.00	0.1	75.65	75.20	-0.1	8,942	0.00%
2022/02/07	0	0.00	0.1	73.50	75.10	-0.1	9,081	0.00%
2022/01/26	0	0.00	7.2	74.73	74.70	-7.2	9,376	-0.08%
2022/01/25	2.1	76.85	1	74.80	73.30	1.1	9,716	0.01%
2022/01/24	1.1	75.94	2	77.75	77.00	-0.9	9,946	-0.01%
2022/01/21	8	78.83	0	0.00	76.80	8	9,972	0.08%
2022/01/20	9	81.47	3	81.27	81.50	6	9,900	0.06%
2022/01/19	1	83.20	3	81.50	81.00	-2	9,942	-0.02%
2022/01/18	10	85.12	1	84.30	83.00	9	9,986	0.09%
2022/01/17	1	83.70	0	0.00	84.00	1	9,991	0.01%
2022/01/14	1	82.70	1	83.20	83.60	0	10,347	0.00%
2022/01/13	1	85.30	1	85.90	85.90	0	10,352	0.00%
2022/01/12	3	86.03	3	85.27	85.60	0	10,330	0.00%
2022/01/11	6	86.00	5.2	86.50	86.10	0.8	10,193	0.01%
2022/01/10	8	84.04	20	83.98	84.40	-12	10,035	-0.12%
2022/01/07	5.1	84.00	2.2	83.52	83.10	2.9	9,874	0.03%
2022/01/06	1	84.60	5	83.50	83.60	-4	9,780	-0.04%
2022/01/05	3	84.13	1.1	84.50	84.40	1.9	9,717	0.02%
2022/01/04	1.1	84.76	1	86.10	84.60	0.1	9,662	0.00%
2022/01/03	31.1	89.43	7	88.97	87.90	24.1	9,560	0.25%
2021/12/30	29.2	89.13	34	90.30	92.40	-4.8	9,393	-0.05%
2021/12/29	3	87.10	14	86.64	87.60	-11	9,013	-0.12%
2021/12/28	1	86.20	27	86.07	85.90	-26	8,933	-0.29%
2021/12/27	4.1	85.74	9.1	85.33	85.20	-5	8,852	-0.06%
2021/12/24	7	84.26	1	84.30	83.80	6	8,773	0.07%
2021/12/23	5	84.26	2	84.45	84.90	3	8,733	0.03%
2021/12/22	28	83.82	1.1	82.85	83.30	26.9	8,689	0.31%
2021/12/21	1	82.69	0	0.00	83.60	1	8,612	0.01%
2021/12/20	3.1	83.07	6	82.25	82.10	-2.9	8,570	-0.03%
2021/12/17	14.2	85.13	1	84.40	84.00	13.2	8,495	0.16%
2021/12/16	35	87.34	47.2	86.65	89.10	-12.2	8,276	-0.15%
2021/12/15	0	0.00	14	80.60	81.00	-14	7,950	-0.18%
2021/12/14	14.1	80.61	10	81.47	79.80	4.1	7,885	0.05%
2021/12/13	1	81.90	0	0.00	81.70	1	7,829	0.01%
2021/12/10	12	81.86	11	82.17	81.70	1	7,799	0.01%
2021/12/09	9	82.12	14	81.76	81.60	-5	7,761	-0.06%
2021/12/08	9.1	82.92	2	81.45	81.40	7.1	7,702	0.09%
2021/12/07	7.4	85.12	2	84.50	83.20	5.4	7,631	0.07%
2021/12/06	0	0.00	7	85.26	85.30	-7	7,499	-0.09%
2021/12/03	31.2	83.84	5.2	84.05	84.00	26	7,390	0.35%
2021/12/02	3	82.20	0	0.00	80.70	3	7,226	0.04%
2021/12/01	2	84.80	14	81.88	83.70	-12	7,119	-0.17%
2021/11/30	10.3	81.55	4	81.70	79.50	6.3	6,996	0.09%
2021/11/29	12.1	78.37	18.1	78.19	78.80	-6	6,863	-0.09%
2021/11/26	28	82.98	21.1	82.94	83.20	6.9	6,723	0.10%
2021/11/25	19	84.72	15	84.91	82.30	4	6,645	0.06%
2021/11/24	16	83.05	18	83.71	84.00	-2	6,520	-0.03%
2021/11/23	5.2	83.91	2	82.65	82.40	3.2	6,430	0.05%
2021/11/22	4	89.48	12.2	88.74	88.40	-8.2	6,231	-0.13%
2021/11/19	18.1	90.40	19	88.91	90.50	-0.9	6,131	-0.01%
2021/11/18	20	90.69	13.1	91.57	89.10	7	5,853	0.12%
2021/11/17	48.2	90.53	44	90.40	89.90	4.2	5,612	0.08%
2021/11/16	65.6	90.74	56	87.76	86.40	9.6	5,198	0.18%
2021/11/15	8	86.84	9	88.88	90.90	-1	4,581	-0.02%
2021/11/12	8	79.36	67	79.85	82.70	-59	4,257	-1.39%
2021/11/11	104	77.29	56.2	77.08	75.20	47.8	3,776	1.27%	大買/
2021/11/10	4	71.15	52	74.37	75.10	-48	2,982	-1.61%
2021/11/09	12.1	67.98	0	0.00	68.30	12.1	2,745	0.44%
2021/11/08	2	67.80	3	67.07	68.00	-1	2,639	-0.04%
2021/11/05	8.1	66.07	4	66.65	67.60	4.1	2,524	0.16%
2021/11/04	30.1	67.43	0	68.00	66.40	30.1	2,414	1.25%
2021/11/03	1	68.08	30	66.63	67.50	-29	2,274	-1.28%
2021/11/02	8	65.85	15	65.55	66.00	-7	1,957	-0.36%
2021/11/01	29	61.43	17.1	62.19	63.10	12	1,598	0.75%
2021/10/29	20	57.46	1	57.98	57.40	19	1,339	1.42%
2021/10/28	1	55.10	2	55.10	55.10	-1	1,275	-0.08%
2021/10/27	4	55.10	4	54.80	54.80	0	1,276	0.00%
2021/10/26	1	55.70	2	55.00	55.10	-1	1,303	-0.08%
2021/10/25	1	56.60	5	56.64	56.20	-4	1,257	-0.32%
2021/10/22	58	59.12	53	59.76	58.20	5	1,205	0.41%
2021/10/21	1	56.70	2	55.85	57.00	-1	875	-0.11%
2021/10/19	0	0.00	1	54.90	54.70	-1	814	-0.12%
2021/10/08	1	53.90	1	54.00	54.20	0	865	0.00%
2021/10/01	0	0.00	1	54.20	54.00	-1	903	-0.11%
2021/09/24	0	0.00	4	54.83	54.90	-4	952	-0.42%
2021/09/15	1	53.40	0	0.00	53.30	1	1,008	0.10%
2021/09/13	0	0.00	1	54.50	53.90	-1	1,017	-0.10%
2021/09/10	0	53.50	0	0.00	53.40	0	1,045	0.00%
2021/09/06	0	0.00	2	54.70	54.50	-2	1,140	-0.18%
2021/08/25	0	0.00	2	55.30	55.30	-2	1,721	-0.12%
2021/08/24	0	0.00	3	54.40	54.30	-3	1,734	-0.17%
2021/08/20	0	0.00	6	53.47	53.70	-6	1,752	-0.34%
2021/08/11	0	54.30	0	0.00	54.60	0	1,769	0.00%
2021/08/04	1	54.50	0	0.00	54.30	1	1,922	0.05%
2021/08/03	6	54.58	6	54.83	54.60	0	1,949	0.00%
2021/07/30	7	54.56	0	0.00	55.10	7	1,962	0.36%
2021/07/28	2	60.90	1	60.60	60.50	1	1,893	0.05%
2021/07/27	0	0.00	1	62.70	61.90	-1	1,948	-0.05%
2021/07/26	0	0.00	1	62.40	61.80	-1	1,957	-0.05%
2021/07/23	2	61.70	2	61.45	61.70	0	1,979	0.00%
2021/07/22	0	0.00	1	60.70	61.00	-1	2,029	-0.05%
2021/07/21	2	61.00	1	60.40	60.10	1	2,065	0.05%
2021/07/19	1.1	62.38	0	0.00	61.70	1.1	2,129	0.05%
2021/07/16	0	0.00	8	61.40	61.70	-8	2,237	-0.36%
2021/07/13	0	0.00	0.1	60.00	60.10	-0.1	2,416	0.00%
2021/07/08	0	0.00	1	59.90	59.90	-1	2,534	-0.04%
2021/07/07	2	60.00	0	0.00	59.60	2	2,652	0.08%
2021/07/06	1	60.50	0	0.00	60.30	1	2,677	0.04%
2021/07/02	3	60.40	0	0.00	60.10	3	2,810	0.11%
2021/06/30	4	60.70	0	0.00	61.30	4	2,929	0.14%
2021/06/28	1	60.00	1	59.50	59.90	0	3,037	0.00%
2021/06/25	1	60.70	0	0.00	60.40	1	3,101	0.03%
2021/06/24	2	60.70	0	0.00	60.60	2	3,189	0.06%
2021/06/21	2	60.20	1	61.00	60.90	1	3,369	0.03%
2021/06/17	0	62.00	0	0.00	62.50	0	3,423	0.00%
2021/06/16	0	62.10	2	63.00	61.50	-2	3,486	-0.06%
2021/06/15	0	61.70	1	61.90	61.70	-1	3,571	-0.03%
2021/06/11	0.1	63.60	1	62.20	62.00	-1	3,979	-0.02%
2021/06/10	1	64.60	4	63.75	64.60	-3	4,105	-0.07%
2021/06/09	6	63.90	5	64.30	63.00	1	4,101	0.03%
2021/06/08	10	63.45	12	63.84	63.10	-2	4,059	-0.05%
2021/06/07	0	60.75	0	0.00	62.50	0	3,957	0.00%
2021/06/04	4	62.30	6.1	62.33	61.60	-2.1	3,917	-0.05%
2021/06/03	0	0.00	12	60.25	60.00	-12	3,850	-0.31%
2021/06/02	0	0.00	6	58.85	58.80	-6	3,847	-0.16%
2021/06/01	0	0.00	1	58.20	58.30	-1	3,854	-0.03%
2021/05/28	1	58.20	0	0.00	57.70	1	3,963	0.03%
2021/05/27	1	57.60	2	58.20	58.20	-1	4,074	-0.02%
2021/05/26	4	57.80	2	57.90	57.70	2	4,183	0.05%
2021/05/25	5	57.92	9	58.22	57.70	-4	4,262	-0.09%
2021/05/24	7	56.23	1	56.50	56.20	6	4,467	0.13%
2021/05/20	5	55.96	0	0.00	55.50	5	4,991	0.10%
2021/05/19	2	55.30	7	55.96	55.60	-5	5,228	-0.10%
2021/05/17	6	53.40	1	53.20	53.00	5	6,002	0.08%
2021/05/14	0	0.00	5	57.00	55.80	-5	6,128	-0.08%
2021/05/13	2	55.10	3	52.60	55.20	-1	6,220	-0.02%
2021/05/12	1	52.01	1	54.30	54.40	0	6,498	0.00%
2021/05/11	6	58.13	0	0.00	57.60	6	6,535	0.09%
2021/05/10	1	59.60	0	0.00	59.90	1	6,531	0.02%
2021/05/07	2	59.75	11	59.91	59.90	-9	6,536	-0.14%
2021/05/06	3	58.90	4	59.05	59.30	-1	6,556	-0.02%
2021/05/05	3	59.10	2	60.10	58.80	1	6,574	0.02%
2021/05/04	9	58.48	9.1	59.64	59.30	-0.1	6,600	0.00%
2021/05/03	1	61.00	3	60.50	60.10	-2	6,586	-0.03%
2021/04/29	2.1	61.54	1	61.90	61.30	1.1	6,599	0.02%
2021/04/28	1	61.40	1	62.00	61.70	0	6,830	0.00%
2021/04/27	0	0.00	1.1	61.81	61.30	-1.1	6,859	-0.02%
2021/04/26	1	60.40	1	61.50	61.30	0	6,834	0.00%
2021/04/23	3	58.90	2	60.70	60.00	1	6,828	0.01%
2021/04/22	6.1	60.82	3	60.70	59.00	3.1	6,823	0.05%
2021/04/21	3	62.13	6.1	62.85	62.50	-3.1	6,731	-0.05%
2021/04/20	9.1	62.11	4.7	62.48	62.60	4.4	6,729	0.07%
2021/04/19	2	62.70	16.1	62.32	62.70	-14.1	6,709	-0.21%
2021/04/16	1	59.70	0.1	59.10	59.80	1	6,630	0.01%
2021/04/14	7.1	57.79	1	58.80	58.00	6.1	6,661	0.09%
2021/04/13	2.1	58.76	13.5	59.43	58.50	-11.4	6,655	-0.17%
2021/04/12	2.1	58.74	1	59.40	59.00	1.1	6,617	0.02%
2021/04/09	12	58.82	5	59.72	58.80	7	6,653	0.11%
2021/04/08	1	58.80	8.1	59.05	59.50	-7.1	6,822	-0.10%
2021/04/07	3.1	58.29	14	58.89	58.60	-10.9	7,092	-0.15%
2021/04/06	1	57.20	15	58.02	58.10	-14	7,458	-0.19%
2021/04/01	4	57.15	0	0.00	56.90	4	7,453	0.05%
2021/03/31	11	56.63	24	56.81	57.00	-13	7,415	-0.18%
2021/03/30	4	56.38	6	56.55	56.60	-2	7,337	-0.03%
2021/03/29	1	55.60	21.1	56.19	55.90	-20.1	7,253	-0.28%
2021/03/24	0	0.00	3	54.90	54.90	-3	7,048	-0.04%
2021/03/23	0.1	54.90	6	55.10	54.70	-5.9	7,012	-0.08%
2021/03/22	3	54.80	1	55.00	54.70	2	6,959	0.03%
2021/03/19	6	54.12	8	54.00	54.30	-2	6,920	-0.03%
2021/03/18	12	54.63	14	54.65	54.60	-2	6,857	-0.03%
2021/03/17	30	55.00	4	54.70	54.80	26	6,764	0.38%
2021/03/16	21	54.00	1	54.00	54.00	20	6,354	0.31%
2021/03/12	1	47.65	1	47.80	48.15	0	6,172	0.00%
2021/03/11	3	48.15	4	48.18	48.15	-1	6,198	-0.02%
2021/03/10	9	46.80	3	47.62	48.00	6	6,193	0.10%
2021/03/09	2	45.90	5	46.14	46.20	-3	6,185	-0.05%
2021/03/08	1	46.25	0	0.00	46.20	1	6,177	0.02%
2021/03/05	3	47.55	4	47.18	47.00	-1	6,169	-0.02%
2021/03/04	2	47.62	0	0.00	47.65	2	6,181	0.03%
2021/03/03	1	48.30	52	48.78	48.35	-51	6,161	-0.83%
2021/03/02	4	48.13	7	48.40	48.50	-3	6,083	-0.05%
2021/02/26	14	47.85	16	47.88	48.00	-2	5,980	-0.03%
2021/02/25	0	0.00	3	47.47	46.80	-3	5,904	-0.05%
2021/02/24	61	47.93	18	47.77	46.50	43	5,856	0.73%
2021/02/23	30	49.47	13	49.50	49.15	17	5,635	0.30%
2021/02/22	7	50.46	64	48.83	51.20	-57	5,412	-1.05%
2021/02/19	14	48.54	10	49.14	49.00	4	5,121	0.08%
2021/02/18	4.1	48.61	11	48.80	50.50	-6.9	4,901	-0.14%
2021/02/17	17	45.66	25	46.60	47.30	-8	4,545	-0.18%
2021/02/05	0	0.00	1	42.50	43.00	-1	4,146	-0.02%
2021/02/04	3	42.13	12.6	42.26	42.50	-9.6	3,994	-0.24%
2021/02/03	3	41.55	39	41.57	41.30	-36	3,872	-0.93%
2021/02/01	11	39.29	11	40.01	39.70	0	3,488	0.00%
2021/01/29	0	0.00	8	38.95	38.65	-8	3,457	-0.23%
2021/01/27	0	0.00	1	40.30	39.95	-1	3,433	-0.03%
2021/01/25	10	39.40	2	39.20	40.10	8	3,363	0.24%
2021/01/22	5	39.75	4	39.56	39.45	1	3,313	0.03%
2021/01/21	45	39.92	2	39.93	39.60	43	3,266	1.32%
2021/01/20	0	0.00	1	38.85	39.00	-1	3,038	-0.03%
2021/01/18	5	37.60	1	37.65	37.85	4	3,062	0.13%
2021/01/15	13	38.54	0	0.00	38.30	13	3,042	0.43%
2021/01/13	0	0.00	5.7	38.40	38.35	-5.7	2,981	-0.19%
2021/01/12	0	0.00	20	38.80	38.20	-20	2,958	-0.68%
2021/01/08	0	0.00	5	38.90	38.80	-5	2,893	-0.17%
2021/01/06	5	38.60	13	40.27	39.15	-8	2,805	-0.29%
2021/01/05	4	40.19	4	40.21	39.80	0	2,753	0.00%
2021/01/04	3	40.35	1	40.25	40.40	2	2,681	0.07%
2020/12/31	6	40.97	2	41.18	40.55	4	2,615	0.15%
2020/12/30	32	40.03	13	40.47	40.95	19	2,367	0.80%
2020/12/29	59	38.46	13	38.57	40.20	46	2,034	2.26%
2020/12/28	0	0.00	7	36.89	37.20	-7	1,612	-0.43%
2020/12/25	0	0.00	1	35.80	35.85	-1	1,539	-0.06%
2020/12/24	0	0.00	1	35.55	35.40	-1	1,535	-0.07%
2020/12/23	0	0.00	1	35.50	35.40	-1	1,534	-0.07%
2020/12/15	2	36.28	7	36.19	36.20	-5	1,529	-0.33%
2020/12/10	0	0.00	6	36.33	36.05	-6	1,498	-0.40%
2020/12/09	0	0.00	6	36.61	36.75	-6	1,475	-0.41%
2020/12/08	3	36.90	0	0.00	36.35	3	1,475	0.20%
2020/12/04	5	36.12	0	0.00	36.50	5	1,406	0.36%
2020/12/03	1	35.85	0	0.00	36.05	1	1,380	0.07%
2020/11/25	3	35.25	0	0.00	34.85	3	1,466	0.20%
2020/11/23	2.1	35.39	0	0.00	35.30	2.1	1,517	0.14%
2020/11/19	1	34.90	0	0.00	34.50	1	1,619	0.06%
2020/11/18	2	34.60	3	34.63	34.65	-1	1,598	-0.06%
2020/11/13	6	34.84	0	0.00	34.80	6	1,635	0.37%
2020/11/11	0	0.00	4	34.80	34.80	-4	1,686	-0.24%
2020/11/05	3	34.60	4	34.75	34.60	-1	1,705	-0.06%
2020/11/04	0	0.00	3	34.55	34.60	-3	1,700	-0.18%
2020/10/30	2	34.40	0	0.00	34.20	2	1,734	0.12%
2020/10/29	3	34.45	0	0.00	34.70	3	1,742	0.17%
2020/10/27	4	34.38	0	0.00	34.15	4	1,833	0.22%
2020/10/26	0	0.00	5	34.50	34.80	-5	1,837	-0.27%
2020/10/23	0	0.00	3	34.10	34.20	-3	1,934	-0.16%
2020/10/16	0	0.00	10	33.80	33.95	-10	1,939	-0.52%
2020/10/13	10	33.90	2	33.88	34.35	8	1,958	0.41%
2020/10/12	0	0.00	2	33.60	33.15	-2	1,953	-0.10%
2020/10/08	0	0.00	9	33.65	33.65	-9	1,983	-0.45%
2020/10/06	6	33.63	0	0.00	33.70	6	2,083	0.29%
2020/09/28	5	33.43	0	0.00	33.45	5	2,133	0.23%
2020/09/22	0	0.00	1	34.40	34.35	-1	2,224	-0.04%
2020/09/18	0	0.00	5	35.30	35.25	-5	2,221	-0.23%
2020/09/15	3	34.95	0	0.00	34.80	3	2,211	0.14%
2020/09/14	2	34.65	0	0.00	35.00	2	2,210	0.09%
2020/09/10	1	35.25	0	0.00	35.05	1	2,186	0.05%
2020/09/09	1	35.20	0	0.00	35.20	1	2,179	0.05%
2020/09/08	3	35.90	0	0.00	35.55	3	2,171	0.14%
2020/09/07	0	0.00	0.1	36.00	35.85	-0.1	2,165	0.00%
2020/09/04	5	35.85	1	36.05	36.05	4	2,162	0.18%
2020/09/03	18	37.19	10	37.26	36.55	8	2,150	0.37%
2020/08/31	1	35.90	0	0.00	35.05	1	2,027	0.05%
2020/08/28	13	36.87	0	0.00	36.50	13	1,994	0.65%
2020/08/26	1	36.90	3	36.90	36.75	-2	1,905	-0.10%
2020/08/25	2	36.20	1	36.40	36.40	1	1,813	0.06%
2020/08/20	2	33.50	0	0.00	33.50	2	1,748	0.11%
2020/08/19	1	35.75	1	35.55	35.25	0	1,713	0.00%
2020/08/17	0	0.00	14	36.45	35.95	-14	1,665	-0.84%
2020/08/14	10	35.85	5	35.88	36.05	5	1,618	0.31%
2020/08/13	2	35.35	4	35.14	35.10	-2	1,580	-0.13%
2020/08/12	0	0.00	1	34.95	34.70	-1	1,576	-0.06%
2020/08/11	8	35.11	0	0.00	34.95	8	1,570	0.51%
2020/08/07	2	35.75	0	0.00	35.50	2	1,559	0.13%
2020/08/06	2	36.00	16	35.81	35.85	-14	1,555	-0.90%
2020/08/05	7	35.33	0	0.00	35.55	7	1,525	0.46%
2020/08/04	2	35.50	2	35.50	35.35	0	1,509	0.00%
2020/08/03	1	35.90	0	0.00	35.70	1	1,485	0.07%
2020/07/31	1	35.55	19	36.25	35.55	-18	1,446	-1.24%
2020/07/30	3	35.05	3	34.55	34.70	0	1,360	0.00%
2020/07/29	0	0.00	5	33.87	34.30	-5	1,251	-0.40%
2020/07/24	0	0.00	6	31.61	31.90	-6	1,211	-0.50%
2020/07/23	0	0.00	3	32.50	32.10	-3	1,232	-0.24%
2020/07/21	1	31.45	5	31.60	31.40	-4	1,250	-0.32%
2020/07/20	10	31.43	200	31.42	31.45	-190	1,254	-15.14%	大賣/鉅額交易
2020/07/17	3	32.60	105	31.62	31.65	-102	1,255	-8.13%	大賣/鉅額交易
2020/07/16	5	32.68	0	0.00	32.50	5	1,252	0.40%
2020/07/15	307	34.83	8	34.71	34.75	299	1,242	24.07%	大買/鉅額交易
2020/07/14	2	35.00	2	34.65	34.75	0	1,221	0.00%
2020/07/13	30	34.57	36	35.36	35.30	-6	1,207	-0.50%
2020/07/10	3	33.83	3	33.75	34.15	0	1,142	0.00%
2020/07/09	1	34.05	3	34.07	34.15	-2	1,156	-0.17%
2020/07/07	9	34.26	12	34.02	34.00	-3	1,158	-0.26%
2020/07/03	13	33.35	2	34.00	34.15	11	1,138	0.97%
2020/07/02	5.6	32.77	4	32.98	33.20	1.6	1,120	0.14%
2020/07/01	2	32.10	0	0.00	32.20	2	1,097	0.18%
2020/06/19	0	0.00	1	32.10	31.65	-1	1,124	-0.09%
2020/06/15	0	0.00	1	31.50	31.30	-1	1,162	-0.09%
2020/06/10	1.3	32.26	1	32.40	32.40	0.3	1,192	0.03%
2020/06/08	0	0.00	22	32.29	32.25	-22	1,261	-1.74%
2020/06/05	10	31.90	0	0.00	32.05	10	1,261	0.79%
2020/06/04	1	32.20	0	0.00	31.95	1	1,259	0.08%
2020/06/03	1	31.90	0	0.00	32.10	1	1,263	0.08%
2020/05/28	0	0.00	1	31.45	31.45	-1	1,254	-0.08%
2020/05/26	1	31.45	0	0.00	31.35	1	1,280	0.08%
2020/05/15	3	31.07	0	0.00	30.80	3	1,291	0.23%
2020/05/14	0	0.00	5	31.12	31.00	-5	1,285	-0.39%
2020/05/13	1	31.65	0	0.00	31.65	1	1,274	0.08%
2020/05/04	1	31.50	0	0.00	31.20	1	1,253	0.08%
2020/04/30	15	32.50	0	0.00	32.00	15	1,244	1.21%
2020/04/29	3	32.05	7	32.31	32.30	-4	1,221	-0.33%
2020/04/28	3	32.70	0	0.00	32.85	3	1,204	0.25%
2020/04/27	3	32.40	0	0.00	32.30	3	1,217	0.25%
2020/04/24	0	0.00	2	32.18	31.95	-2	1,213	-0.16%
2020/04/21	3	30.62	0	0.00	30.80	3	1,178	0.25%
2020/04/17	0	0.00	2	31.75	31.50	-2	1,159	-0.17%
2020/04/16	2	31.60	5	31.50	31.50	-3	1,136	-0.26%
2020/04/15	0	0.00	6	31.25	31.20	-6	1,125	-0.53%
2020/04/14	1	30.50	2	31.03	31.20	-1	1,121	-0.09%
2020/04/13	6	30.43	0	0.00	30.90	6	1,097	0.55%
2020/04/09	1	30.50	5	31.00	31.00	-4	1,088	-0.37%
2020/04/08	1	30.70	1	30.70	30.65	0	1,067	0.00%
2020/04/07	0	0.00	10	29.35	29.45	-10	1,054	-0.95%
2020/04/06	1	28.50	0	0.00	28.65	1	1,029	0.10%
2020/03/31	5	28.15	0	0.00	28.10	5	1,010	0.49%
2020/03/19	0	0.00	2	26.80	26.45	-2	947	-0.21%
2020/03/17	0	0.00	5	28.80	29.15	-5	911	-0.55%
2020/03/16	1	30.15	0	0.00	29.75	1	894	0.11%
2020/03/13	0	0.00	1	28.95	30.00	-1	883	-0.11%
2020/03/12	1	34.00	0	0.00	31.55	1	830	0.12%
2020/03/09	0	0.00	6	34.55	34.50	-6	797	-0.75%
2020/03/06	0	0.00	1	35.35	35.30	-1	788	-0.13%
2020/03/05	2	35.35	0	0.00	35.30	2	800	0.25%
2020/02/27	0	0.00	6	36.39	36.90	-6	872	-0.69%
2020/02/26	5	36.05	1	35.95	36.00	4	850	0.47%
2020/02/24	0	0.00	1	36.35	36.25	-1	836	-0.12%
2020/02/18	0	0.00	6	37.00	36.85	-6	836	-0.72%
2020/02/13	2	37.80	2	37.80	37.30	0	836	0.00%
2020/02/04	0	0.00	7	35.63	35.85	-7	892	-0.78%
2020/02/03	1	35.70	0	0.00	35.90	1	931	0.11%
2020/01/31	0	0.00	6	36.13	36.60	-6	1,005	-0.60%
2020/01/30	3	35.90	0	0.00	35.00	3	998	0.30%
2020/01/20	0.1	38.10	0	0.00	38.35	0.1	958	0.01%
2020/01/16	2	38.35	1	38.35	38.30	1	969	0.10%
2020/01/07	0	0.00	7	38.41	38.35	-7	1,031	-0.68%
2020/01/02	1	38.80	2	38.95	38.95	-1	1,044	-0.10%
2019/12/31	0	0.00	1	38.80	38.75	-1	1,045	-0.10%
2019/12/27	3	39.00	1	38.95	39.00	2	1,057	0.19%
2019/12/26	0	0.00	1	39.05	39.00	-1	1,061	-0.09%
2019/12/20	0	0.00	2	39.40	39.30	-2	1,116	-0.18%
2019/12/16	2	38.80	0	0.00	38.80	2	1,111	0.18%
2019/12/13	1	38.85	2	38.80	38.60	-1	1,133	-0.09%
2019/12/10	1	39.20	0	0.00	39.25	1	1,141	0.09%
2019/12/06	1	40.30	8	40.09	39.90	-7	1,148	-0.61%
2019/12/05	2	40.10	1	39.95	40.10	1	1,147	0.09%
2019/12/04	1	39.75	1	39.50	39.60	0	1,128	0.00%
2019/12/03	0	0.00	3	39.70	39.75	-3	1,136	-0.26%
2019/12/02	3	39.62	6	39.84	39.50	-3	1,133	-0.26%
2019/11/29	5	39.79	21	40.13	39.95	-16	1,132	-1.41%
2019/11/28	0	0.00	2	39.10	39.20	-2	1,075	-0.19%
2019/11/27	6	39.15	4	39.09	39.00	2	1,093	0.18%
2019/11/26	8	38.90	2	38.90	39.00	6	1,083	0.55%
2019/11/21	1	38.35	0	0.00	38.35	1	1,095	0.09%
2019/11/19	2	38.80	5	39.00	38.95	-3	1,105	-0.27%
2019/11/18	4	39.10	4	38.90	38.85	0	1,104	0.00%
2019/11/15	0	0.00	17	38.60	39.10	-17	1,110	-1.53%
2019/11/13	2	38.10	20	38.20	38.15	-18	1,126	-1.60%
2019/11/12	5	38.40	4	38.45	38.35	1	1,131	0.09%
2019/11/07	8	38.15	2	38.38	38.00	6	1,176	0.51%
2019/11/06	0	0.00	12	38.63	38.50	-12	1,173	-1.02%
2019/11/05	0	0.00	6	39.08	39.00	-6	1,179	-0.51%
2019/11/01	4	39.09	3	39.08	39.00	1	1,176	0.09%
2019/10/31	0	0.00	8	39.33	39.40	-8	1,193	-0.67%
2019/10/30	8	38.98	26	38.97	39.00	-18	1,194	-1.51%
2019/10/29	2	38.00	2	38.10	38.00	0	1,178	0.00%
2019/10/25	23	38.21	20	38.00	37.90	3	1,195	0.25%
2019/10/24	0	0.00	16	37.69	38.00	-16	1,196	-1.34%
2019/10/23	1	37.20	0	0.00	37.20	1	1,187	0.08%
2019/10/18	5	37.40	0	0.00	37.45	5	1,182	0.42%
2019/10/17	1	37.15	0	0.00	37.15	1	1,189	0.08%
2019/10/16	8	37.23	0	0.00	37.15	8	1,218	0.66%
2019/10/15	0	0.00	20	37.40	37.35	-20	1,243	-1.61%
2019/10/14	1	37.80	0	0.00	37.70	1	1,314	0.08%
2019/10/09	2	38.00	2	38.00	37.65	0	1,360	0.00%
2019/10/07	1	37.40	0	0.00	37.55	1	1,404	0.07%
2019/10/02	4	37.48	0	0.00	37.45	4	1,466	0.27%
2019/10/01	1	37.20	0	0.00	37.50	1	1,487	0.07%
2019/09/27	2	37.45	0	0.00	37.30	2	1,499	0.13%
2019/09/24	1	38.20	0	0.00	38.35	1	1,520	0.07%
2019/09/23	2	38.45	5	38.50	38.40	-3	1,527	-0.20%
2019/09/20	5	38.15	1	38.15	38.15	4	1,540	0.26%
2019/09/19	0	0.00	3	38.13	38.10	-3	1,561	-0.19%
2019/09/18	9	37.82	0	0.00	37.80	9	1,575	0.57%
2019/09/17	2	38.18	1	38.15	38.10	1	1,570	0.06%
2019/09/16	9	38.74	1	38.90	38.70	8	1,586	0.50%
2019/09/12	47	38.84	0	0.00	38.80	47	1,590	2.96%
2019/09/11	41	38.45	0	0.00	38.55	41	1,607	2.55%
2019/09/10	36	38.45	0	0.00	38.35	36	1,621	2.22%
2019/09/05	5	38.95	0	0.00	38.90	5	1,692	0.30%
2019/08/29	1	37.55	0	0.00	37.55	1	1,663	0.06%
2019/08/27	2	37.80	0	0.00	37.70	2	1,682	0.12%
2019/08/23	1	38.30	0	0.00	38.40	1	1,716	0.06%
2019/08/16	1	37.90	1	38.10	38.00	0	1,892	0.00%
2019/08/07	2	37.98	2	37.15	37.15	0	2,036	0.00%
2019/08/05	0	0.00	3	38.30	38.30	-3	2,103	-0.14%
2019/08/02	10	38.60	1	38.20	38.20	9	2,142	0.42%
2019/08/01	4	39.50	400	39.62	39.35	-396	2,173	-18.22%	大賣/鉅額交易
2019/07/31	4	40.96	400	40.38	40.25	-396	2,162	-18.31%	大賣/鉅額交易
2019/07/30	0	0.00	7	42.15	42.05	-7	2,148	-0.33%
2019/07/29	20	42.27	1	42.55	42.80	19	2,202	0.86%
2019/07/23	0	0.00	2	41.30	41.25	-2	2,455	-0.08%
2019/07/22	1	41.25	171	41.32	41.25	-170	2,462	-6.90%	大賣/鉅額交易
2019/07/19	1	41.95	0	0.00	41.80	1	2,469	0.04%
2019/07/18	1	42.65	2	42.60	41.60	-1	2,477	-0.04%
2019/07/17	3	43.55	32.4	43.48	43.10	-29.4	2,467	-1.19%
2019/07/16	13	46.96	1	46.85	47.00	12	2,459	0.49%
2019/07/15	252	47.05	0	0.00	47.00	252	2,491	10.11%	大買/鉅額交易
2019/07/12	8.3	46.83	0	0.00	46.90	8.3	2,487	0.33%
2019/07/11	4	46.30	7	46.12	46.30	-3	2,490	-0.12%
2019/07/10	6.2	45.35	0	0.00	45.30	6.2	2,469	0.25%
2019/07/09	1	45.90	2	45.85	46.00	-1	2,444	-0.04%
2019/07/08	1	45.85	0	0.00	46.15	1	2,442	0.04%
2019/07/05	1	45.20	0	0.00	45.80	1	2,465	0.04%
2019/07/04	57	45.25	4	45.39	45.90	53	2,481	2.14%
2019/07/03	102	44.96	1	44.95	45.05	101	2,506	4.03%	大買/鉅額交易
2019/06/25	0	0.00	1	42.90	42.85	-1	2,796	-0.04%
2019/06/24	1	42.90	1	42.95	43.00	0	2,854	0.00%
2019/06/21	0	0.00	7	42.70	42.55	-7	2,959	-0.24%
2019/06/20	107	42.44	0	0.00	42.50	107	2,955	3.62%	大買/鉅額交易
2019/06/18	1	41.55	7	41.81	41.55	-6	3,005	-0.20%
2019/06/17	1	41.85	0	0.00	41.60	1	3,057	0.03%
2019/06/14	7	42.01	6	42.04	41.75	1	3,068	0.03%
2019/06/11	5	40.63	0	0.00	40.75	5	3,116	0.16%
2019/06/10	0	0.00	1	40.30	40.35	-1	3,135	-0.03%
2019/06/06	2	40.13	2	40.28	40.10	0	3,163	0.00%
2019/06/05	3	40.58	0	0.00	40.40	3	3,165	0.09%
2019/06/04	0	0.00	5	40.25	40.30	-5	3,160	-0.16%
2019/05/31	100	40.29	0	0.00	40.50	100	3,157	3.17%
2019/05/24	0	0.00	6	40.35	39.95	-6	3,202	-0.19%
2019/05/23	2	39.90	2	40.10	39.95	0	3,172	0.00%
2019/05/22	2	38.80	2	39.08	39.30	0	3,205	0.00%
2019/05/21	2	38.23	1	38.45	38.30	1	3,203	0.03%
2019/05/20	3	38.63	0	0.00	38.80	3	3,191	0.09%
2019/05/17	78	39.27	0	0.00	38.75	78	3,189	2.45%
2019/05/16	103	39.88	0	0.00	39.80	103	3,169	3.25%	大買/鉅額交易
2019/05/15	10	39.71	1	39.75	40.05	9	3,164	0.28%
2019/05/14	103	38.52	2	39.00	39.05	101	3,231	3.13%	大買/鉅額交易
2019/05/10	50	40.70	0	0.00	40.20	50	3,308	1.51%
2019/05/09	73	41.26	0	0.00	40.75	73	3,420	2.13%
2019/05/08	1	42.00	0	0.00	42.15	1	3,415	0.03%
2019/05/07	1	43.00	0	0.00	42.95	1	3,407	0.03%
2019/05/06	7	43.29	0	0.00	43.00	7	3,382	0.21%
2019/05/02	1	45.10	1	44.35	44.55	0	3,335	0.00%
2019/04/24	1	48.80	0	0.00	48.70	1	3,276	0.03%
2019/04/22	11	49.77	1	49.85	49.70	10	3,240	0.31%
2019/04/19	1	50.40	4	50.20	50.00	-3	3,215	-0.09%
2019/04/18	10	49.05	1	49.50	48.90	9	3,129	0.29%
2019/04/17	0	0.00	2	49.00	49.10	-2	3,104	-0.06%
2019/04/12	1	48.00	8	48.00	48.05	-7	3,106	-0.23%
2019/04/11	1	49.00	0	0.00	48.55	1	3,092	0.03%
2019/04/08	0	0.00	2	49.13	49.20	-2	2,977	-0.07%
2019/04/01	0	0.00	3	49.03	48.50	-3	2,871	-0.10%
2019/03/29	1	48.40	0	0.00	48.60	1	2,832	0.04%
2019/03/28	5	49.84	3	49.13	48.60	2	2,799	0.07%
2019/03/26	8	47.42	565	47.76	47.50	-557	2,626	-21.20%	大賣/鉅額交易
2019/03/25	2	46.58	0	0.00	46.10	2	2,540	0.08%
2019/03/20	11	46.82	0	0.00	47.20	11	2,527	0.44%
2019/03/18	3	45.70	0	0.00	45.90	3	2,524	0.12%
2019/03/15	0	0.00	100	46.34	45.90	-100	2,543	-3.93%
2019/03/14	0	0.00	1	46.30	46.50	-1	2,588	-0.04%
2019/03/13	3	45.43	0	0.00	45.40	3	2,565	0.12%
2019/03/11	1	45.65	0	0.00	45.80	1	2,571	0.04%
2019/03/08	1	45.75	0	0.00	45.60	1	2,622	0.04%
2019/03/06	1	45.85	0	0.00	46.00	1	2,666	0.04%
2019/03/04	1	46.50	0	0.00	46.55	1	2,707	0.04%
2019/02/26	1	46.70	49	46.89	46.50	-48	2,664	-1.80%
2019/02/25	0	0.00	25	47.88	46.85	-25	2,635	-0.95%
2019/02/22	2	46.40	2	46.60	47.50	0	2,600	0.00%
2019/02/21	0	0.00	2	46.53	46.80	-2	2,562	-0.08%
2019/02/19	361	45.65	0	0.00	45.30	361	2,469	14.62%	大買/鉅額交易
2019/02/18	2	45.48	0	0.00	45.35	2	2,453	0.08%
2019/02/15	1	46.40	0	0.00	45.80	1	2,454	0.04%
2019/02/14	0	0.00	60	47.02	46.80	-60	2,468	-2.43%
2019/02/13	4	46.86	305	46.85	46.90	-301	2,460	-12.23%	大賣/鉅額交易
2019/02/12	1	45.00	13	45.49	45.30	-12	2,364	-0.51%
2019/02/11	1	45.60	4	46.15	45.70	-3	2,291	-0.13%
2019/01/30	17	44.31	9	45.24	45.50	8	2,228	0.36%
2019/01/29	0	0.00	6	43.60	43.80	-6	2,086	-0.29%
2019/01/25	1	42.25	1	42.75	42.75	0	2,051	0.00%
2019/01/24	12	42.81	7	42.74	42.70	5	2,083	0.24%
2019/01/23	1	42.60	20	42.59	43.00	-19	2,092	-0.91%
2019/01/22	123	41.61	2	41.73	41.60	121	2,078	5.82%	大買/鉅額交易
2019/01/21	120	41.22	4	41.25	41.50	116	2,039	5.69%	大買/鉅額交易
2019/01/18	2	40.45	2	40.70	40.70	0	2,016	0.00%
2019/01/17	122	40.68	0	0.00	40.60	122	2,002	6.09%	大買/鉅額交易
2019/01/16	120	40.72	0	0.00	40.70	120	2,002	5.99%	大買/鉅額交易
2019/01/14	2	39.38	0	0.00	39.35	2	1,994	0.10%
2019/01/11	2	39.75	0	0.00	39.60	2	2,006	0.10%
2019/01/10	250	39.79	0	0.00	39.50	250	2,009	12.44%	大買/鉅額交易
2019/01/07	5	39.50	0	0.00	39.80	5	1,983	0.25%
2018/12/24	0	0.00	1	38.70	38.70	-1	2,151	-0.05%
2018/12/21	1	38.00	0	0.00	38.00	1	2,244	0.04%
2018/12/20	1	37.70	1	37.65	37.60	0	2,240	0.00%
2018/12/19	6	38.58	5	38.95	38.30	1	2,253	0.04%
2018/12/18	3	39.30	0	0.00	39.30	3	2,254	0.13%
2018/12/14	1	40.50	0	0.00	40.65	1	2,319	0.04%
2018/12/11	1	41.00	0	0.00	40.20	1	2,521	0.04%
2018/12/10	2	41.75	0	0.00	41.25	2	2,549	0.08%
2018/12/07	5	43.10	1	43.00	43.10	4	2,552	0.16%
2018/12/06	0	0.00	2	40.85	40.90	-2	2,542	-0.08%
2018/12/05	4	40.24	0	0.00	40.15	4	2,631	0.15%
2018/12/04	6	41.58	0	0.00	41.20	6	2,664	0.23%
2018/12/03	0	0.00	2	41.15	42.00	-2	2,716	-0.07%
2018/11/30	1	40.35	0	0.00	40.10	1	2,742	0.04%
2018/11/29	3	40.00	0	0.00	40.20	3	2,794	0.11%
2018/11/28	2	39.33	0	0.00	39.60	2	2,934	0.07%
2018/11/22	3	41.00	3	40.40	40.15	0	3,554	0.00%
2018/11/08	0	0.00	12	43.41	43.45	-12	4,023	-0.30%
2018/11/07	2	42.50	0	0.00	42.50	2	4,065	0.05%
2018/11/01	0	0.00	1	42.15	43.00	-1	4,212	-0.02%
2018/10/31	1	43.05	0	0.00	42.50	1	4,270	0.02%
2018/10/30	1	45.40	2	45.70	44.00	-1	4,284	-0.02%
2018/10/29	0	0.00	1	47.00	46.50	-1	4,324	-0.02%
2018/10/24	2	46.40	1	47.00	46.35	1	4,662	0.02%
2018/10/22	0	0.00	1	48.00	49.50	-1	4,816	-0.02%
2018/10/17	3	47.98	2	48.38	47.05	1	5,040	0.02%
2018/10/16	1	47.50	0	0.00	47.60	1	5,036	0.02%
2018/10/12	1	47.00	0	0.00	47.00	1	5,025	0.02%
2018/10/11	0	0.00	2	45.80	46.40	-2	5,007	-0.04%
2018/10/05	4	50.83	2.1	50.90	50.50	1.9	4,929	0.04%
2018/10/04	1	52.70	1	52.30	53.00	0	4,928	0.00%
2018/10/02	3	52.87	0	0.00	52.80	3	4,960	0.06%
2018/10/01	15	55.41	8	54.71	53.80	7	4,955	0.14%
2018/09/28	7	52.90	2	53.80	53.80	5	4,890	0.10%
2018/09/26	1	52.80	2	55.00	52.60	-1	4,858	-0.02%
2018/09/25	2	52.85	0.6	53.10	53.40	1.4	4,824	0.03%
2018/09/21	8	54.79	6	55.15	54.00	2	4,770	0.04%
2018/09/20	0	0.00	3	56.17	56.50	-3	4,728	-0.06%
2018/09/19	0	0.00	10	55.70	56.50	-10	4,701	-0.21%
2018/09/18	5	56.14	5	56.52	55.30	0	4,714	0.00%
2018/09/17	0	0.00	3	54.67	56.30	-3	4,603	-0.07%
2018/09/14	5	53.00	0	0.00	52.90	5	4,489	0.11%
2018/09/13	1	53.80	4	53.90	54.00	-3	4,422	-0.07%
2018/09/12	0	0.00	1	55.50	55.50	-1	4,369	-0.02%
2018/09/11	15	54.34	10	54.70	54.40	5	4,296	0.12%
2018/09/10	2	51.20	0	0.00	52.40	2	4,197	0.05%
2018/09/07	2	54.40	1	54.70	53.80	1	4,156	0.02%
2018/09/06	5	54.30	6	53.38	53.50	-1	4,068	-0.02%
2018/09/05	3	56.63	4	56.43	56.50	-1	3,991	-0.03%
2018/09/04	6	57.68	6	57.27	58.20	0	3,923	0.00%
2018/09/03	2	54.65	0	0.00	54.30	2	3,764	0.05%
2018/08/31	2	57.45	9	56.67	57.70	-7	3,706	-0.19%
2018/08/30	14	58.27	8.6	56.62	57.80	5.4	3,653	0.15%
2018/08/29	12	54.65	1.3	54.93	55.10	10.7	3,366	0.32%
2018/08/28	15	54.41	19	54.64	55.00	-4	3,174	-0.13%
2018/08/24	0.3	49.15	0	0.00	49.15	0.3	2,860	0.01%
2018/08/23	0.1	50.00	0	0.00	50.30	0.1	2,884	0.00%
2018/08/22	0	0.00	3	50.67	50.50	-3	2,855	-0.11%
2018/08/21	1	47.10	2	49.65	49.60	-1	2,794	-0.04%
2018/08/20	3	48.17	3	48.02	48.00	0	2,757	0.00%
2018/08/17	1	50.50	1	49.65	49.30	0	2,730	0.00%
2018/08/15	1	50.00	1	50.30	50.80	0	2,674	0.00%
2018/08/14	0	0.00	3	50.40	51.20	-3	2,647	-0.11%
2018/08/13	3	48.85	1	49.45	49.00	2	2,581	0.08%
2018/08/10	2	49.43	2	49.73	49.50	0	2,526	0.00%
2018/08/09	0	0.00	2.7	51.12	50.90	-2.7	2,488	-0.11%
2018/08/08	1	50.20	0	0.00	50.60	1	2,439	0.04%
2018/08/07	0	0.00	8	50.60	51.00	-8	2,374	-0.34%
2018/08/06	3	49.40	1	49.50	48.70	2	2,275	0.09%
2018/08/03	0	0.00	5	50.34	50.50	-5	2,205	-0.23%
2018/08/02	2	50.30	23	49.95	50.00	-21	2,130	-0.99%
2018/08/01	0	0.00	3.5	48.77	48.80	-3.5	1,961	-0.18%
2018/07/31	0	0.00	1.4	47.58	47.60	-1.4	1,887	-0.07%
2018/07/30	1.4	46.47	1	46.25	46.50	0.4	1,804	0.02%
2018/07/27	3	46.18	6	45.87	47.00	-3	1,751	-0.17%
2018/07/26	4	44.75	11	44.64	45.15	-7	1,650	-0.42%
2018/07/25	2	44.28	0	0.00	43.00	2	1,522	0.13%
2018/07/24	0	0.00	1.6	41.22	41.45	-1.6	1,425	-0.11%
2018/07/23	0	0.00	2	40.75	40.80	-2	1,457	-0.14%
2018/07/19	0.4	39.95	0	0.00	40.15	0.4	1,486	0.03%
2018/07/12	1.2	39.20	0	0.00	40.20	1.2	1,593	0.08%
2018/07/11	0	0.00	4	42.10	42.15	-4	1,558	-0.26%
2018/07/10	0	0.00	5	42.20	42.00	-5	1,528	-0.33%
2018/07/09	0	0.00	17	41.27	42.00	-17	1,544	-1.10%
2018/07/03	0	0.00	7	41.92	41.75	-7	1,623	-0.43%
2018/07/02	18	42.30	1	42.60	42.20	17	1,620	1.05%
2018/06/29	0	0.00	3	42.20	42.55	-3	1,627	-0.18%
2018/06/28	0	0.00	5	42.63	42.25	-5	1,600	-0.31%
2018/06/27	5	42.08	5	42.45	42.65	0	1,575	0.00%
2018/06/26	0	0.00	6	40.95	41.30	-6	1,532	-0.39%
2018/06/25	1	41.85	1	41.50	41.55	0	1,520	0.00%
2018/06/22	4	41.90	9	40.45	41.80	-5	1,509	-0.33%
2018/06/21	16	41.27	3	41.10	40.90	13	1,521	0.85%
2018/06/20	0	0.00	18	40.48	40.60	-18	1,549	-1.16%
2018/06/19	0	0.00	22	41.35	41.20	-22	1,561	-1.41%
2018/06/14	1	42.35	10	42.15	42.05	-9	1,546	-0.58%
2018/06/11	50	43.15	0	0.00	43.05	50	1,625	3.08%
2018/06/08	1	42.90	0	0.00	43.00	1	1,649	0.06%
2018/06/07	6	42.76	3	42.63	42.80	3	1,721	0.17%
2018/06/06	1	41.30	1.2	41.60	41.80	-0.2	1,675	-0.01%
2018/06/05	0.2	41.45	3	41.97	41.60	-2.8	1,734	-0.16%
2018/06/01	2	40.85	2	41.18	41.15	0	1,959	0.00%
2018/05/31	8	41.41	4	41.40	41.40	4	1,987	0.20%
2018/05/28	0	0.00	1	39.85	40.10	-1	2,075	-0.05%
2018/05/25	5	39.65	0	0.00	39.70	5	2,199	0.23%
2018/05/24	1	39.50	0	0.00	39.65	1	2,387	0.04%
2018/05/14	0	0.00	10	38.90	38.85	-10	3,242	-0.31%
2018/05/10	14	38.70	0	0.00	38.70	14	3,719	0.38%
2018/05/09	3	37.75	1	37.80	37.65	2	3,787	0.05%
2018/05/07	0	0.00	4	38.75	39.10	-4	3,967	-0.10%
2018/05/04	6	38.70	0	0.00	38.65	6	4,007	0.15%
2018/05/02	1	39.60	0	0.00	39.10	1	3,995	0.03%
2018/04/26	3	41.35	0	0.00	41.35	3	3,953	0.08%
2018/04/25	2	43.30	0	0.00	43.45	2	3,972	0.05%
2018/04/24	3	42.90	3	42.47	42.85	0	3,977	0.00%
2018/04/23	0	0.00	10	44.25	43.30	-10	3,971	-0.25%
2018/04/19	0	0.00	10	45.99	45.80	-10	3,932	-0.25%
2018/04/18	5	45.26	3	45.17	45.35	2	3,892	0.05%
2018/04/13	1	44.70	0	0.00	44.60	1	3,838	0.03%
2018/04/12	2	45.38	2	44.80	45.40	0	3,798	0.00%
2018/04/11	10	44.00	10	44.11	44.00	0	3,730	0.00%
2018/04/10	0	43.25	3	43.32	43.45	-3	3,716	-0.08%
2018/04/09	15	44.02	15	43.25	43.25	0	3,728	0.00%
2018/04/02	1	44.00	1	44.05	43.75	0	3,710	0.00%
2018/03/31	0	0.00	3	43.20	43.20	-3	3,698	-0.08%
2018/03/28	1	43.50	0	0.00	43.70	1	3,686	0.03%
2018/03/27	3	43.70	0	0.00	43.65	3	3,675	0.08%
2018/03/26	0	0.00	4	42.41	42.90	-4	3,654	-0.11%
2018/03/23	3	42.50	4	42.50	42.40	-1	3,627	-0.03%
2018/03/22	10	43.96	1	44.00	43.50	9	3,600	0.25%
2018/03/19	1	44.95	0	0.00	44.75	1	3,576	0.03%
2018/03/16	0	0.00	1	44.40	45.75	-1	3,554	-0.03%
2018/03/15	1	45.55	0	0.00	45.20	1	3,500	0.03%
2018/03/14	5	44.80	0	0.00	45.05	5	3,476	0.14%
2018/03/13	1	44.70	4	45.18	44.80	-3	3,440	-0.09%
2018/03/12	0	0.00	2	43.50	43.55	-2	3,354	-0.06%
2018/03/09	3	43.70	25	43.64	43.40	-22	3,324	-0.66%
2018/03/08	24	45.89	5	45.32	44.50	19	3,254	0.58%
2018/03/07	2	45.50	19.4	44.90	45.95	-17.4	3,155	-0.55%
2018/03/06	10	43.65	3	43.90	43.90	7	3,008	0.23%
2018/03/05	11	42.97	34	43.02	43.50	-23	2,986	-0.77%
2018/03/02	7	43.03	28	42.94	42.85	-21	2,944	-0.71%
2018/03/01	3	44.68	52	44.36	44.20	-49	2,883	-1.70%
2018/02/27	54	45.24	8	45.23	44.85	46	2,831	1.62%
2018/02/26	17	44.37	42.5	43.52	45.00	-25.5	2,694	-0.95%
2018/02/23	14.1	42.62	24	42.85	42.55	-9.9	2,495	-0.40%
2018/02/22	30	42.40	23	42.48	42.20	7	2,445	0.29%
2018/02/21	0	0.00	41	42.10	41.95	-41	2,388	-1.72%
2018/02/12	5	41.84	3	41.42	41.30	2	2,330	0.09%
2018/02/09	20	41.05	42	41.76	42.20	-22	2,255	-0.98%
2018/02/08	1	41.45	48	41.76	42.35	-47	2,122	-2.21%
2018/02/07	30	41.50	23	41.85	41.35	7	2,024	0.35%
2018/02/06	5	42.19	10	42.85	40.50	-5	1,883	-0.27%
2018/02/05	20	43.48	49	41.64	43.70	-29	1,626	-1.78%
2018/02/02	12	40.89	60	40.67	41.90	-48	1,332	-3.60%
2018/02/01	35	38.74	24	38.84	38.90	11	1,128	0.97%
2018/01/31	22	38.55	22	38.41	38.30	0	1,051	0.00%
2018/01/29	2	36.68	0	0.00	36.70	2	834	0.24%
2018/01/22	10	35.55	0	0.00	35.70	10	820	1.22%
2018/01/19	2	36.25	5	36.15	36.00	-3	825	-0.36%
2018/01/17	3	35.35	0	0.00	35.30	3	766	0.39%
2018/01/16	1	35.05	26	35.06	35.20	-25	760	-3.29%
2018/01/12	0	0.00	1	35.25	35.40	-1	756	-0.13%
2018/01/11	1	35.00	1	34.90	34.95	0	743	0.00%
2018/01/09	0	0.00	3	34.72	34.75	-3	731	-0.41%
2018/01/02	10	34.35	0	0.00	34.50	10	772	1.29%