零壹 (3029)-華南永昌券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
72.6
漲跌
▲0.4
漲幅
+0.55%
成交量
770張
產業
上市資訊服務類股
551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

零壹 (3029)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/10	1	72.10	0	0.00	72.60	1	2,213	0.05%
2024/05/09	2	74.19	6	73.70	72.20	-4	2,252	-0.18%
2024/05/08	6	75.63	1.8	75.65	75.80	4.2	2,216	0.19%
2024/05/07	0.1	75.30	10.4	74.25	75.30	-10.3	2,212	-0.46%
2024/05/06	6.1	75.82	0	0.00	75.40	6.1	2,216	0.28%
2024/05/03	1.4	75.46	4	75.38	75.70	-2.6	2,218	-0.12%
2024/05/02	1	74.74	1	75.60	75.40	0	2,236	0.00%
2024/04/30	7.2	75.73	0	0.00	75.00	7.2	2,257	0.32%
2024/04/29	0.1	74.70	1	74.20	74.70	-0.9	2,321	-0.04%
2024/04/26	1	74.70	1	74.30	74.40	0	2,397	0.00%
2024/04/25	1	74.40	1	74.00	74.00	0	2,521	0.00%
2024/04/24	0	0.00	1	74.00	74.00	-1	3,103	-0.03%
2024/04/22	0	0.00	1	73.40	71.80	-1	3,288	-0.03%
2024/04/19	2	72.30	3	71.47	72.70	-1	3,283	-0.03%
2024/04/18	2	73.90	1	74.00	73.90	1	3,277	0.03%
2024/04/17	3	74.23	1	74.20	74.30	2	3,274	0.06%
2024/04/16	5	72.70	3.1	72.81	73.10	1.9	3,270	0.06%
2024/04/15	8	75.79	2	75.55	75.30	6	3,252	0.18%
2024/04/12	3.1	76.89	8.2	77.42	77.30	-5.1	3,245	-0.16%
2024/04/11	9	75.93	1	74.50	75.50	8	3,212	0.25%
2024/04/10	5.2	77.20	11.2	77.35	78.80	-6	3,155	-0.19%
2024/04/09	4.1	76.19	6.6	76.34	75.50	-2.5	3,099	-0.08%
2024/04/08	0	0.00	2	72.50	72.60	-2	3,016	-0.07%
2024/04/03	1.1	72.69	1	72.20	72.00	0.1	3,015	0.00%
2024/04/02	0	0.00	2	72.60	73.20	-2	3,008	-0.07%
2024/04/01	0	0.00	1	72.20	72.10	-1	3,004	-0.03%
2024/03/29	3.2	72.23	38	71.84	71.80	-34.8	3,002	-1.16%
2024/03/28	0	73.20	0	0.00	72.90	0	2,990	0.00%
2024/03/27	1	73.10	2	73.05	72.80	-1	2,983	-0.03%
2024/03/26	7	72.90	12	72.92	72.80	-5	2,978	-0.17%
2024/03/25	13.3	74.14	3	73.33	74.40	10.3	2,956	0.35%
2024/03/22	0	73.20	24	73.20	73.30	-24	2,947	-0.81%
2024/03/21	5.1	73.53	1	73.70	73.60	4.1	2,924	0.14%
2024/03/20	38.2	78.89	28.5	79.16	78.40	9.7	2,842	0.34%
2024/03/19	2	78.50	4	78.80	78.40	-2	2,759	-0.07%
2024/03/18	2	77.80	1	78.50	77.60	1	2,727	0.04%
2024/03/15	4.1	77.25	1.2	77.52	77.60	2.9	2,700	0.11%
2024/03/14	1	76.80	1.1	77.13	76.90	-0.1	2,692	0.00%
2024/03/13	2.4	77.51	1.1	77.90	77.40	1.3	2,666	0.05%
2024/03/12	0.3	77.62	6	77.22	77.50	-5.7	2,625	-0.22%
2024/03/11	5.1	75.25	6.1	75.62	75.20	-1	2,626	-0.04%
2024/03/08	6	75.87	7	75.76	75.10	-1	2,619	-0.04%
2024/03/07	7.4	76.72	2.3	77.18	76.30	5.1	2,579	0.20%
2024/03/06	24	77.18	6.1	77.31	77.00	17.9	2,529	0.71%
2024/03/05	7	76.14	1.1	76.24	76.30	5.9	2,474	0.24%
2024/03/04	2.2	76.55	9.2	76.54	76.10	-7	2,448	-0.29%
2024/03/01	14.5	77.02	10.2	75.89	76.80	4.3	2,405	0.18%
2024/02/29	31.3	76.76	24.3	76.75	78.20	7	2,283	0.31%
2024/02/27	1.1	71.39	0	0.00	71.10	1.1	2,070	0.05%
2024/02/26	5.1	72.01	5	71.92	72.30	0.1	2,071	0.00%
2024/02/23	6	72.43	4	72.48	72.50	2	2,062	0.10%
2024/02/22	0	0.00	5	71.22	71.10	-5	2,038	-0.25%
2024/02/21	0	0.00	0	71.20	71.10	0	2,050	0.00%
2024/02/20	3	70.87	0	0.00	70.70	3	2,051	0.15%
2024/02/19	18.2	71.14	0	0.00	70.70	18.2	2,047	0.89%
2024/02/16	5.7	72.67	3.3	72.73	71.40	2.4	2,044	0.12%
2024/02/15	1	72.60	3.2	72.61	72.90	-2.2	2,020	-0.11%
2024/02/05	0	0.00	5	71.92	71.20	-5	1,998	-0.25%
2024/02/02	7.3	70.82	15	70.87	71.70	-7.7	1,974	-0.39%
2024/02/01	15	70.14	14	70.31	70.30	1	1,944	0.05%
2024/01/31	1	68.50	3	68.30	68.40	-2	1,933	-0.10%
2024/01/30	2	68.70	0	0.00	68.50	2	1,947	0.10%
2024/01/29	1	68.30	1	68.80	68.80	0	1,984	0.00%
2024/01/26	1	68.00	1	67.50	67.90	0	2,001	0.00%
2024/01/25	3	68.67	1	68.70	68.00	2	1,991	0.10%
2024/01/24	4	69.68	1	68.90	69.20	3	1,973	0.15%
2024/01/23	10.4	70.33	3	71.67	70.00	7.4	1,956	0.38%
2024/01/22	1	71.10	8	71.43	71.70	-7	1,881	-0.37%
2024/01/19	13	69.82	19	70.11	69.50	-6	1,825	-0.33%
2024/01/18	80	72.37	118.1	71.55	71.00	-38.1	1,702	-2.24%	大賣/
2024/01/17	15	70.05	27.2	69.87	69.90	-12.2	1,120	-1.09%
2024/01/16	0	0.00	1	66.20	66.30	-1	938	-0.11%
2024/01/15	0	0.00	3	65.97	66.20	-3	936	-0.32%
2024/01/11	0	0.00	1	65.90	65.50	-1	947	-0.11%
2024/01/10	2.1	65.79	11	65.24	65.40	-8.9	989	-0.90%
2024/01/09	5.1	66.12	2	65.95	65.40	3.1	1,013	0.31%
2024/01/08	67	66.28	19	66.24	66.50	48	1,015	4.73%
2024/01/04	5	66.00	2	65.20	65.30	3	1,056	0.28%
2024/01/03	2	66.05	1	66.10	66.10	1	1,090	0.09%
2024/01/02	2	65.60	1	65.80	65.80	1	1,128	0.09%
2023/12/29	6	65.30	0	0.00	65.40	6	1,134	0.53%
2023/12/28	1	64.80	0	0.00	64.80	1	1,132	0.09%
2023/12/27	0	64.60	0	0.00	64.60	0	1,138	0.00%
2023/12/26	2	64.20	1	64.40	64.50	1	1,143	0.09%
2023/12/25	1.6	64.27	0	0.00	64.10	1.6	1,144	0.14%
2023/12/21	1	64.30	0	64.50	64.30	1	1,160	0.09%
2023/12/20	0	0.00	15	64.77	64.70	-15	1,165	-1.29%
2023/12/19	0	0.00	3	64.90	64.50	-3	1,168	-0.26%
2023/12/13	0	0.00	1	64.80	65.20	-1	1,173	-0.09%
2023/12/12	0	0.00	6	64.33	64.10	-6	1,170	-0.51%
2023/12/11	3	64.80	5	64.70	64.60	-2	1,166	-0.17%
2023/12/08	1	65.60	6	65.50	65.10	-5	1,164	-0.43%
2023/12/07	4	65.83	0	0.00	65.40	4	1,169	0.34%
2023/12/06	22	67.73	2	68.15	66.60	20	1,183	1.69%
2023/12/05	0	0.00	1	66.30	67.40	-1	1,172	-0.09%
2023/12/04	20	67.15	2	67.30	66.30	18	1,168	1.54%
2023/12/01	3	65.90	4	66.10	66.20	-1	1,154	-0.09%
2023/11/30	0	0.00	0	65.60	65.80	0	1,158	0.00%
2023/11/29	3	65.23	4	65.85	65.20	-1	1,164	-0.09%
2023/11/28	1.2	65.50	0	0.00	65.20	1.2	1,164	0.10%
2023/11/27	5	65.26	0.2	66.10	65.20	4.8	1,167	0.41%
2023/11/24	0	0.00	20	66.30	66.40	-20	1,169	-1.71%
2023/11/22	2	65.50	0.1	65.50	65.80	1.9	1,184	0.16%
2023/11/21	0	0.00	1	65.70	65.30	-1	1,188	-0.08%
2023/11/20	0.3	66.00	5	65.90	65.90	-4.7	1,188	-0.40%
2023/11/17	1.1	64.90	1	65.10	65.10	0.1	1,172	0.00%
2023/11/15	4	64.70	1	65.40	64.20	3	1,177	0.25%
2023/11/13	0	0.00	11	65.39	65.10	-11	1,193	-0.92%
2023/11/10	0	0.00	2.1	64.25	64.30	-2.1	1,204	-0.17%
2023/11/09	1	65.50	1.1	64.83	65.20	-0.1	1,214	0.00%
2023/11/08	0	0.00	9	65.49	65.60	-9	1,248	-0.72%
2023/11/07	2	65.10	11	64.84	64.90	-9	1,237	-0.73%
2023/11/06	0.6	64.52	9	64.08	64.30	-8.4	1,268	-0.66%
2023/11/03	17	63.24	4	62.98	63.00	13	1,280	1.01%
2023/11/02	0	0.00	2	61.60	61.60	-2	1,400	-0.14%
2023/11/01	1	60.40	0	0.00	60.80	1	1,497	0.07%
2023/10/31	8	62.01	0	0.00	60.50	8	1,618	0.49%
2023/10/30	8	61.80	0	0.00	62.00	8	1,712	0.47%
2023/10/27	1	62.40	4	62.88	62.00	-3	1,911	-0.16%
2023/10/26	2	61.00	1	61.60	60.80	1	2,431	0.04%
2023/10/24	0	0.00	2	60.75	61.40	-2	3,050	-0.07%
2023/10/23	0	60.30	0	0.00	60.10	0	3,503	0.00%
2023/10/20	4	60.05	0	0.00	60.20	4	3,554	0.11%
2023/10/19	1	60.50	1.4	61.05	60.80	-0.4	3,565	-0.01%
2023/10/18	0	0.00	0.1	61.40	61.50	-0.1	3,569	0.00%
2023/10/17	2	64.10	0	0.00	62.90	2	3,542	0.06%
2023/10/16	1	64.60	0	0.00	65.40	1	3,533	0.03%
2023/10/13	1	65.80	4	65.47	65.10	-3	3,554	-0.09%
2023/10/12	0	0.00	9	65.40	65.50	-9	3,563	-0.25%
2023/10/11	6	64.43	4	64.35	64.30	2	3,580	0.06%
2023/10/06	5.1	63.68	8.5	63.78	64.10	-3.5	3,560	-0.10%
2023/10/05	1.1	62.52	2	62.40	62.70	-0.9	3,523	-0.03%
2023/10/03	2	62.05	7	62.44	62.20	-5	3,556	-0.14%
2023/10/02	1	62.00	0	0.00	62.00	1	3,588	0.03%
2023/09/28	0	0.00	2	61.80	61.90	-2	3,602	-0.06%
2023/09/27	2	61.45	1	61.50	61.50	1	3,621	0.03%
2023/09/26	0	0.00	3	61.50	61.50	-3	3,687	-0.08%
2023/09/25	0	0.00	8	60.91	61.20	-8	3,712	-0.22%
2023/09/22	2	59.95	2	60.15	60.50	0	3,718	0.00%
2023/09/21	6	59.55	0	0.00	59.80	6	3,736	0.16%
2023/09/20	0	0.00	14	60.21	60.20	-14	3,742	-0.37%
2023/09/19	0	60.50	0	0.00	60.50	0	3,766	0.00%
2023/09/18	2.4	60.33	0	0.00	60.10	2.4	3,787	0.06%
2023/09/14	0	0.00	1	60.90	61.00	-1	3,821	-0.03%
2023/09/13	1	59.80	0	0.00	60.00	1	3,846	0.03%
2023/09/12	1.4	60.13	1	60.00	60.00	0.4	3,869	0.01%
2023/09/11	10	60.88	14	60.47	60.20	-4	3,955	-0.10%
2023/09/08	5.1	62.52	5	62.90	62.50	0.1	3,969	0.00%
2023/09/07	0	0.00	4	61.75	61.70	-4	3,977	-0.10%
2023/09/06	0	61.10	0	61.40	61.30	0	4,005	0.00%
2023/09/05	3	61.10	4	61.48	61.30	-1	4,028	-0.02%
2023/09/04	13	60.24	5	60.82	61.00	8	4,112	0.19%
2023/09/01	5	60.48	2	61.00	60.30	3	4,159	0.07%
2023/08/30	6	60.13	2	60.70	60.20	4	4,262	0.09%
2023/08/28	14.1	59.99	5	59.56	59.20	9.1	4,444	0.20%
2023/08/25	2	60.80	0	0.00	60.60	2	4,489	0.04%
2023/08/23	1	61.40	1	61.60	61.50	0	4,806	0.00%
2023/08/22	2.6	61.84	5	61.48	61.40	-2.4	5,130	-0.05%
2023/08/21	5	61.86	1	61.90	61.90	4	5,332	0.08%
2023/08/18	14	61.88	0	0.00	61.10	14	5,417	0.26%
2023/08/17	6.2	61.81	6	62.23	62.90	0.2	5,479	0.00%
2023/08/16	3	59.97	1	61.40	61.30	2	5,567	0.04%
2023/08/15	0	0.00	2	61.50	61.30	-2	6,233	-0.03%
2023/08/14	16.1	61.97	46	62.53	60.80	-29.9	6,371	-0.47%
2023/08/11	4	64.10	2	63.80	63.80	2	6,468	0.03%
2023/08/10	16.2	65.44	3	64.60	64.60	13.2	6,501	0.20%
2023/08/09	18	66.87	5	66.84	66.70	13	6,528	0.20%
2023/08/08	27.3	68.31	18	68.73	68.40	9.3	6,605	0.14%
2023/08/07	4.1	68.28	10	69.43	69.80	-6	6,554	-0.09%
2023/08/04	14	67.62	40	68.01	68.50	-26	6,504	-0.40%
2023/08/02	23.2	65.72	4	66.55	64.90	19.2	6,621	0.29%
2023/08/01	11	67.67	8	67.74	66.90	3	6,838	0.04%
2023/07/31	63.2	69.69	58	70.10	68.10	5.2	6,801	0.08%
2023/07/28	36	66.43	10	65.61	66.30	26	6,408	0.41%
2023/07/27	62	65.96	86	66.22	68.00	-24	6,384	-0.38%
2023/07/26	72	64.63	54.1	65.30	64.40	18	6,578	0.27%
2023/07/25	8	62.21	14	61.73	62.40	-6	6,336	-0.10%
2023/07/24	2	60.60	4	61.15	60.60	-2	6,343	-0.03%
2023/07/21	0	0.00	2	60.35	60.50	-2	6,438	-0.03%
2023/07/20	1	60.10	1	60.10	60.40	0	6,527	0.00%
2023/07/19	2	59.30	0	0.00	59.10	2	6,636	0.03%
2023/07/18	1	60.60	0	0.00	60.00	1	6,736	0.01%
2023/07/14	3	61.50	10	61.66	61.80	-7	6,972	-0.10%
2023/07/13	4	59.58	2	59.65	59.50	2	7,088	0.03%
2023/07/12	3	58.80	1	59.00	59.30	2	7,475	0.03%
2023/07/11	1	59.01	1	58.90	58.70	0	7,639	0.00%
2023/07/10	0	0.00	6	58.83	58.50	-6	7,701	-0.08%
2023/07/07	11.1	60.02	2	60.60	59.60	9.1	7,744	0.12%
2023/07/06	6	61.60	1	61.50	61.30	5	7,910	0.06%
2023/07/05	2.1	62.56	6	62.83	62.20	-3.9	8,089	-0.05%
2023/07/04	1	63.00	11.4	63.63	63.30	-10.4	8,085	-0.13%
2023/07/03	3	62.63	0	0.00	63.00	3	8,054	0.04%
2023/06/30	0.2	61.50	5	61.54	61.60	-4.8	8,062	-0.06%
2023/06/29	0.1	60.70	3	60.80	61.30	-2.9	8,081	-0.04%
2023/06/28	0	0.00	3	60.40	60.20	-3	8,088	-0.04%
2023/06/27	3	60.67	0	0.00	60.30	3	8,140	0.04%
2023/06/26	6.1	61.72	3	61.57	61.50	3	8,182	0.04%
2023/06/21	2.1	62.91	0	0.00	62.80	2.1	8,282	0.03%
2023/06/20	3	62.90	2	63.50	62.60	1	8,346	0.01%
2023/06/19	0	62.50	3	63.43	63.10	-3	8,460	-0.04%
2023/06/16	5	62.96	11	63.05	62.50	-6	8,794	-0.07%
2023/06/15	32	63.76	13	63.83	63.00	19	9,082	0.21%
2023/06/14	26	62.59	1	62.40	62.40	25	9,126	0.27%
2023/06/13	1.1	62.03	5	61.86	61.90	-3.9	9,161	-0.04%
2023/06/12	11	61.41	0	0.00	61.20	11	9,191	0.12%
2023/06/09	10	62.50	19	62.34	62.10	-9	9,230	-0.10%
2023/06/08	10	62.53	57	62.51	62.00	-47	9,368	-0.50%
2023/06/07	8.1	64.31	15.2	64.10	64.00	-7.1	9,386	-0.08%
2023/06/06	2	64.65	150	64.82	64.30	-148	9,529	-1.55%	大賣/鉅額交易
2023/06/05	4	65.58	16	65.78	65.40	-12	9,763	-0.12%
2023/06/02	4	66.45	7	66.43	66.10	-3	10,012	-0.03%
2023/06/01	3	64.63	6.6	64.74	65.60	-3.6	10,007	-0.04%
2023/05/31	8	65.84	43	65.87	65.00	-35	10,015	-0.35%
2023/05/30	20	66.97	21	66.36	66.20	-1	9,969	-0.01%
2023/05/29	54	67.37	54	67.76	67.30	0	9,929	0.00%
2023/05/26	24	65.80	62	66.61	65.60	-38	9,777	-0.39%
2023/05/25	15	64.29	40	64.54	64.20	-25	9,520	-0.26%
2023/05/24	56	63.29	10	63.18	62.90	46	9,429	0.49%
2023/05/23	10.1	62.76	11.1	62.73	62.70	-1	9,358	-0.01%
2023/05/22	18.2	62.28	10.1	62.58	63.10	8.1	9,310	0.09%
2023/05/19	152.1	66.75	29.6	67.22	62.30	122.5	9,216	1.33%	大買/鉅額交易
2023/05/18	4	65.50	11.4	67.43	68.50	-7.4	8,551	-0.09%
2023/05/17	21	62.00	28.2	62.22	62.30	-7.2	8,429	-0.09%
2023/05/16	12	61.28	7	61.27	60.90	5	8,386	0.06%
2023/05/15	23	60.66	8	61.45	60.80	15	8,444	0.18%
2023/05/12	20.2	60.47	13.1	61.01	61.20	7.1	8,427	0.08%
2023/05/11	104.1	59.67	70	59.51	59.60	34.1	8,352	0.41%	大買/
2023/05/10	2	60.20	1	60.10	59.90	1	8,277	0.01%
2023/05/09	51.4	61.06	31	59.54	59.90	20.4	8,245	0.25%
2023/05/08	71.3	61.93	31	62.06	62.30	40.3	8,010	0.50%
2023/05/05	23	60.32	42	60.88	60.20	-19	7,686	-0.25%
2023/05/04	26	60.45	11	60.06	59.60	15	7,521	0.20%
2023/05/03	21.3	59.82	37	60.12	59.50	-15.7	7,373	-0.21%
2023/05/02	134.1	61.21	66.2	61.45	61.10	67.8	7,183	0.94%	大買/
2023/04/28	10	57.94	73	58.39	58.30	-63	6,574	-0.96%
2023/04/27	31	56.45	11.3	56.29	55.80	19.7	6,356	0.31%
2023/04/26	15	55.73	15	55.75	55.40	0	6,290	0.00%
2023/04/25	12.2	56.52	33	55.92	55.80	-20.8	6,168	-0.34%
2023/04/24	9	57.51	19	57.95	57.60	-10	6,060	-0.17%
2023/04/21	10.1	55.86	118.1	56.16	56.00	-108	5,933	-1.82%	大賣/鉅額交易
2023/04/20	11.1	58.33	49	58.70	56.80	-37.9	5,815	-0.65%
2023/04/19	12.2	58.57	83	57.66	57.20	-70.8	5,624	-1.26%
2023/04/18	156.2	58.86	40	59.33	57.30	116.2	5,512	2.11%	大買/鉅額交易
2023/04/17	321.1	60.33	224.2	59.62	59.60	96.9	5,343	1.81%	大買/大賣/
2023/04/14	90	57.45	35	57.11	56.60	55	4,930	1.12%
2023/04/13	8	54.99	44	54.77	55.00	-36	4,749	-0.76%
2023/04/12	7	56.01	2	55.90	56.00	5	4,671	0.11%
2023/04/11	60.1	56.74	28	56.60	56.90	32.1	4,589	0.70%
2023/04/10	31	57.23	11	57.66	59.00	20	4,381	0.46%
2023/04/06	0	0.00	1	54.50	54.50	-1	4,154	-0.02%
2023/03/31	7	55.10	2	54.45	55.10	5	4,113	0.12%
2023/03/30	1	55.60	0.1	55.60	55.30	0.9	4,063	0.02%
2023/03/29	0	56.00	48	55.83	55.60	-48	4,028	-1.19%
2023/03/28	13	55.65	6	55.48	55.60	7	3,997	0.18%
2023/03/27	6	56.95	48.2	56.91	56.10	-42.2	3,923	-1.08%
2023/03/24	71.5	57.17	62	57.24	57.00	9.5	3,848	0.25%
2023/03/23	34	56.92	8	56.48	57.00	26	3,720	0.70%
2023/03/22	36.5	56.21	22	56.50	56.20	14.5	3,636	0.40%
2023/03/21	74	57.36	99.2	56.81	56.70	-25.2	3,487	-0.72%
2023/03/20	30	55.62	19.4	55.37	56.00	10.6	3,121	0.34%
2023/03/17	49.3	52.91	18	53.14	52.60	31.3	2,802	1.12%
2023/03/16	11.1	53.89	14	53.99	54.50	-2.9	2,649	-0.11%
2023/03/15	5.1	55.13	24	55.17	55.00	-18.9	2,566	-0.74%
2023/03/14	11.1	55.78	96	55.51	54.80	-85	2,499	-3.40%
2023/03/13	88.2	56.65	51	56.08	56.20	37.2	2,418	1.54%
2023/03/10	10	54.82	29	55.05	54.60	-19	2,246	-0.85%
2023/03/09	30	56.84	65.1	57.00	56.30	-35.1	2,138	-1.64%
2023/03/08	106	57.15	57.7	57.23	57.40	48.3	1,935	2.50%	大買/
2023/03/07	92	55.46	49.2	53.95	55.10	42.9	1,641	2.61%
2023/03/06	22.1	51.74	18	51.61	51.50	4.1	1,333	0.31%
2023/03/03	30	50.62	12	50.30	50.50	18	1,234	1.46%
2023/03/02	10	49.37	16	49.33	49.55	-6	1,127	-0.53%
2023/03/01	20	49.44	7	49.64	49.60	13	1,091	1.19%
2023/02/24	2	48.05	10	48.74	48.65	-8	988	-0.81%
2023/02/23	16	48.63	4	48.70	48.40	12	934	1.28%
2023/02/22	14	48.46	13	48.60	48.80	1	856	0.12%
2023/02/21	3	47.17	1	47.45	47.30	2	729	0.28%
2023/02/20	9	47.56	4.3	47.51	47.60	4.7	706	0.66%
2023/02/17	4	47.10	11	47.11	47.00	-7	668	-1.05%
2023/02/16	1.3	47.20	4	47.20	47.40	-2.7	651	-0.41%
2023/02/15	7	47.17	25	46.73	47.45	-18	622	-2.89%
2023/02/14	17	47.46	9	47.48	47.35	8	582	1.37%
2023/02/13	38	47.26	6.5	47.60	47.70	31.5	474	6.64%
2023/02/10	0	0.00	13	46.23	46.00	-13	355	-3.66%
2023/02/09	24	45.60	7	45.86	45.65	17	293	5.79%
2023/02/08	4	44.48	0	44.75	44.95	4	239	1.67%
2023/02/07	7	44.06	1	44.20	44.05	6	216	2.78%
2023/02/06	0	0.00	0.2	43.00	43.40	-0.2	196	-0.08%
2023/02/03	1	42.60	0	0.00	42.60	1	187	0.54%
2023/02/02	1	42.60	4	42.60	42.60	-3	185	-1.64%
2023/01/31	2	41.65	0	0.00	41.85	2	176	1.13%
2023/01/30	1	41.70	0	0.00	41.70	1	174	0.57%
2023/01/17	1	41.40	0	0.00	41.30	1	170	0.59%
2023/01/05	0.2	40.90	1	40.85	40.80	-0.8	190	-0.42%
2022/12/28	1	40.05	0	0.00	40.00	1	193	0.52%
2022/12/22	1	40.30	0	0.00	40.25	1	199	0.50%
2022/12/21	0	40.00	0	0.00	40.35	0	204	0.00%
2022/12/20	1	40.30	0	0.00	40.00	1	205	0.49%
2022/12/19	1	40.45	0	0.00	40.45	1	210	0.47%
2022/12/13	0	0.00	0.1	40.80	40.85	-0.1	215	-0.05%
2022/12/06	1	40.45	0	0.00	40.05	1	214	0.47%
2022/11/22	0	0.00	4	39.34	39.55	-4	235	-1.70%
2022/11/18	0.1	39.20	0	0.00	39.00	0.1	248	0.03%
2022/11/16	0	0.00	90	38.95	38.95	-90	254	-35.30%
2022/11/04	3	38.55	0	0.00	38.80	3	259	1.16%
2022/10/27	0	0.00	0.1	38.05	37.90	-0.1	311	-0.02%
2022/10/25	0	0.00	0	37.80	37.50	0	321	0.00%
2022/10/24	0	0.00	6	38.03	37.85	-6	324	-1.85%
2022/10/19	0	0.00	2	38.65	38.45	-2	309	-0.65%
2022/10/17	2	37.50	7	37.48	38.35	-5	309	-1.61%
2022/10/14	1	38.50	3	38.25	38.35	-2	309	-0.65%
2022/10/12	1	37.75	0	0.00	38.15	1	305	0.33%
2022/10/11	2	37.70	0	0.00	38.05	2	307	0.65%
2022/10/06	0	0.00	3	39.10	39.15	-3	308	-0.97%
2022/10/05	0	0.00	2	39.50	39.40	-2	310	-0.64%
2022/10/03	1	38.80	0	0.00	38.95	1	309	0.32%
2022/09/30	1	38.80	0	0.00	38.95	1	311	0.32%
2022/09/29	1	38.95	0	0.00	39.00	1	313	0.33%
2022/09/26	3	39.50	0	0.00	39.50	3	317	0.94%
2022/09/23	0	0.00	2	40.30	40.25	-2	321	-0.62%
2022/09/22	0	40.70	1	40.30	40.75	-1	323	-0.31%
2022/09/20	0	0.00	2	40.80	40.95	-2	322	-0.62%
2022/09/19	1	41.30	0	0.00	40.90	1	324	0.31%
2022/09/15	5	41.76	0	0.00	41.75	5	325	1.54%
2022/09/14	0	0.00	6	41.50	41.50	-6	327	-1.83%
2022/09/13	0	0.00	5	41.95	41.85	-5	327	-1.53%
2022/09/12	1	42.05	0	0.00	42.00	1	333	0.30%
2022/09/07	0	0.00	4	41.15	40.85	-4	329	-1.21%
2022/09/06	1.5	40.67	4	40.75	40.60	-2.5	325	-0.76%
2022/09/05	5	41.65	0	0.00	41.60	5	322	1.55%
2022/09/02	1	41.30	0	0.00	41.10	1	320	0.31%
2022/09/01	2	41.70	0	0.00	41.60	2	319	0.63%
2022/08/30	7	41.84	0	0.00	42.00	7	319	2.19%
2022/08/29	20	41.80	0	0.00	41.80	20	319	6.26%
2022/08/26	10	42.55	5	42.25	42.55	5	313	1.59%
2022/08/25	30	42.06	0	0.00	42.05	30	304	9.86%
2022/08/24	2	42.18	2	41.90	41.80	0	302	0.00%
2022/08/23	10	41.28	0	0.00	41.05	10	296	3.38%
2022/08/18	22	41.65	0	0.00	41.70	22	293	7.50%
2022/08/17	2	41.40	0	0.00	41.35	2	292	0.68%
2022/08/15	0.1	41.65	0	0.00	41.60	0.1	287	0.02%
2022/08/12	1	41.60	0	0.00	41.45	1	284	0.35%
2022/08/10	8	41.51	0	0.00	41.40	8	283	2.82%
2022/08/09	1	41.85	0	0.00	41.60	1	279	0.36%
2022/08/08	0	0.00	5	41.45	41.60	-5	270	-1.85%
2022/08/05	6	40.45	3	41.10	40.70	3	255	1.17%
2022/08/04	9	40.33	14	40.47	40.60	-5	252	-1.98%
2022/08/03	2	39.10	130.7	39.10	39.15	-128.7	237	-54.24%	大賣/鉅額交易
2022/08/02	0	0.00	100	39.16	39.15	-100	237	-42.06%
2022/08/01	3	39.17	349	39.25	39.15	-346	237	-145.63%	大賣/鉅額交易
2022/07/29	0	0.00	207	39.01	39.20	-207	230	-89.86%	大賣/鉅額交易
2022/07/28	1	38.85	283	38.97	38.90	-282	229	-122.85%	大賣/鉅額交易
2022/07/27	0	0.00	94	38.95	38.95	-94	225	-41.71%
2022/07/22	3	39.70	0	0.00	39.80	3	230	1.30%
2022/07/21	2	39.30	0	0.00	39.50	2	236	0.84%
2022/07/20	1	39.20	0	0.00	39.15	1	240	0.42%
2022/07/15	2	38.40	0	0.00	38.60	2	246	0.81%
2022/07/14	0	0.00	1	38.40	38.40	-1	246	-0.41%
2022/07/01	0	0.00	0	38.60	37.55	0	264	0.00%
2022/06/29	1	39.50	0	0.00	39.65	1	258	0.39%
2022/06/28	0	0.00	2	39.75	39.80	-2	265	-0.75%
2022/06/21	0	0.00	3	39.90	39.95	-3	293	-1.02%
2022/06/20	0	0.00	1	39.90	39.55	-1	302	-0.33%
2022/06/17	0	40.50	1	40.35	40.20	-1	302	-0.33%
2022/06/16	0	0.00	1	41.20	40.60	-1	306	-0.33%
2022/06/14	0	41.05	0	0.00	40.85	0	329	0.00%
2022/06/02	0	0.00	1	41.95	41.80	-1	602	-0.17%
2022/06/01	0	42.00	0	0.00	42.00	0	638	0.00%
2022/05/25	1	41.25	0	0.00	41.30	1	844	0.12%
2022/05/24	2	40.58	2	41.45	41.30	0	945	0.00%
2022/05/13	0	40.90	0	0.00	40.85	0	970	0.00%
2022/05/12	1	40.90	0	0.00	40.55	1	973	0.10%
2022/05/09	0	41.55	0	0.00	41.65	0	979	0.00%
2022/05/03	0	0.00	0	41.90	41.35	0	996	0.00%
2022/04/29	0	0.00	0	42.10	41.65	0	998	0.00%
2022/04/28	0	0.00	0	41.76	41.55	0	1,000	0.00%
2022/04/27	0	0.00	2	41.30	41.25	-2	1,001	-0.20%
2022/04/25	2	42.20	0	0.00	42.10	2	1,003	0.20%
2022/04/22	1	43.05	0	0.00	42.90	1	1,001	0.10%
2022/04/19	2	42.95	0	0.00	43.05	2	1,005	0.20%
2022/04/18	0	43.20	0	0.00	42.75	0	1,010	0.00%
2022/04/13	1	43.35	0	43.50	43.30	1	1,016	0.10%
2022/04/12	0	0.00	2	42.95	43.10	-2	1,017	-0.20%
2022/04/11	2	43.33	3	43.50	43.20	-1	1,018	-0.10%
2022/04/06	0	0.00	1	44.95	45.00	-1	1,026	-0.10%
2022/03/31	1	44.55	0	0.00	44.55	1	1,036	0.10%
2022/03/30	1	45.10	10	44.80	44.85	-9	1,049	-0.86%
2022/03/29	3	44.95	0	0.00	44.85	3	1,047	0.29%
2022/03/25	0	0.00	5	45.35	45.50	-5	1,043	-0.48%
2022/03/24	1	44.95	0	44.98	44.90	1	1,038	0.10%
2022/03/23	0	44.98	0	0.00	44.85	0	1,039	0.00%
2022/03/22	0	45.14	0	0.00	44.95	0	1,036	0.00%
2022/03/21	0.1	45.30	1	45.35	45.15	-0.9	1,033	-0.09%
2022/03/18	1	44.75	5	45.05	45.10	-4	1,037	-0.39%
2022/03/17	2	44.85	10	44.83	44.85	-8	1,039	-0.77%
2022/03/16	24	44.71	10	44.54	44.10	14	1,030	1.36%
2022/03/15	10	48.90	1	48.90	48.80	9	967	0.93%
2022/03/14	6	49.48	2	49.40	49.45	4	927	0.43%
2022/03/11	1	49.15	5	49.15	49.30	-4	890	-0.45%
2022/03/10	3	49.20	0	49.45	49.50	3	866	0.35%
2022/03/09	0	49.05	13.1	48.57	49.10	-13.1	833	-1.57%
2022/03/08	13	47.74	0	48.50	47.70	13	800	1.62%
2022/03/07	11	47.51	15.1	48.09	48.15	-4.1	779	-0.52%
2022/03/04	1	48.85	7	49.29	48.75	-6	752	-0.80%
2022/03/03	1	48.95	10	48.85	48.85	-9	736	-1.22%
2022/03/02	2	48.40	4	48.04	48.40	-2	716	-0.28%
2022/03/01	2	47.88	2	47.70	48.05	0	693	-0.01%
2022/02/25	22	47.26	13	47.01	47.75	9	653	1.38%
2022/02/24	18	45.89	24	45.98	46.15	-6	582	-1.03%
2022/02/23	5	44.40	0	0.00	44.45	5	485	1.03%
2022/02/22	0	44.20	0	0.00	44.05	0	487	0.00%
2022/02/21	2	44.35	1.6	44.34	44.35	0.4	488	0.08%
2022/02/18	0	44.15	0	0.00	44.05	0	489	0.00%
2022/02/17	1	44.10	0	0.00	43.90	1	497	0.20%
2022/02/16	0	43.95	0	0.00	44.00	0	499	0.00%
2022/02/15	0.1	43.86	0	0.00	43.60	0.1	500	0.01%
2022/02/14	2	43.73	0	0.00	43.60	2	504	0.40%
2022/02/11	1	43.90	1	44.05	44.05	0	503	0.00%
2022/02/10	1	43.95	18	44.04	44.05	-17	506	-3.36%
2022/02/09	0	44.50	6	44.69	44.55	-6	509	-1.18%
2022/02/08	0	44.40	1	44.50	44.50	-1	514	-0.19%
2022/01/26	11	43.07	0	0.00	43.10	11	538	2.04%
2022/01/25	2	43.00	15	43.20	43.00	-13	626	-2.08%
2022/01/24	0	0.00	0	43.20	43.20	0	654	0.00%
2022/01/21	7	43.64	2	43.63	43.50	5	689	0.73%
2022/01/19	5	43.98	0	0.00	44.00	5	697	0.72%
2022/01/18	1	44.35	0	0.00	44.20	1	696	0.14%
2022/01/14	0	0.00	1	43.70	43.60	-1	686	-0.15%
2022/01/11	0	0.00	5	43.65	43.85	-5	702	-0.71%
2022/01/10	3	43.53	0	0.00	43.70	3	706	0.42%
2022/01/07	5	43.00	0	0.00	43.05	5	714	0.70%
2022/01/04	2	43.55	0	43.80	43.35	2	767	0.26%
2021/12/30	5	44.00	5	44.00	44.00	0	794	0.00%
2021/12/28	6	43.23	0	0.00	43.30	6	783	0.77%
2021/12/27	2.8	42.83	11	42.79	42.80	-8.2	787	-1.04%
2021/12/24	0	42.95	5.1	43.01	42.90	-5.1	793	-0.64%
2021/12/23	1	43.35	0	0.00	43.25	1	788	0.13%
2021/12/21	3	42.67	0	0.00	42.85	3	791	0.38%
2021/12/20	3	42.60	0	0.00	42.70	3	793	0.38%
2021/12/17	4	42.63	1	42.80	42.60	3	794	0.38%
2021/12/16	5	42.95	1	42.95	42.90	4	796	0.50%
2021/12/15	2	42.95	0	0.00	42.90	2	797	0.25%
2021/12/13	5	43.57	0	0.00	43.35	5	787	0.63%
2021/12/10	0	0.00	0.4	43.85	43.60	-0.4	781	-0.05%
2021/12/09	1	44.20	0	0.00	43.85	1	783	0.13%
2021/12/08	2	44.15	0	0.00	44.05	2	788	0.25%
2021/11/30	1	44.40	7	44.37	44.35	-6	1,058	-0.57%
2021/11/29	1	44.00	0	0.00	44.55	1	1,125	0.09%
2021/11/26	5	44.85	0	0.00	44.50	5	1,129	0.44%
2021/11/25	1	45.35	0	0.00	45.30	1	1,121	0.09%
2021/11/24	1	45.15	0	0.00	45.25	1	1,120	0.09%
2021/11/23	1	45.30	5	45.10	45.15	-4	1,121	-0.36%
2021/11/19	2	45.58	0	0.00	45.10	2	1,119	0.18%
2021/11/18	0	45.65	0	0.00	45.50	0	1,121	0.00%
2021/11/17	1.1	45.73	5	46.30	45.90	-3.9	1,118	-0.35%
2021/11/16	20	46.10	0	0.00	46.05	20	1,117	1.79%
2021/11/15	0	0.00	0.4	45.69	45.70	-0.4	1,111	-0.04%
2021/11/11	0	0.00	2	45.25	45.25	-2	1,116	-0.18%
2021/11/09	0	0.00	30	45.52	45.50	-30	1,126	-2.66%
2021/11/08	2	45.58	3	45.35	45.50	-1	1,124	-0.09%
2021/11/05	1	45.85	0	0.00	45.85	1	1,122	0.09%
2021/11/04	1	46.05	1	46.35	46.25	0	1,116	0.00%
2021/11/03	2	45.80	1	46.40	46.30	1	1,093	0.09%
2021/11/02	0.1	46.20	38.2	46.84	45.70	-38.1	1,083	-3.51%
2021/11/01	10	46.10	8	46.19	46.80	2	996	0.20%
2021/10/29	14	45.06	3	45.83	46.10	11	968	1.14%
2021/10/27	0	0.00	0.3	44.33	44.40	-0.3	932	-0.03%
2021/10/26	1	44.00	2.1	44.02	43.85	-1.1	933	-0.12%
2021/10/25	15	43.75	0	0.00	43.85	15	935	1.60%
2021/10/20	1	44.70	0	0.00	44.45	1	941	0.11%
2021/10/15	3	42.90	0	0.00	43.05	3	976	0.31%
2021/10/14	4	43.74	1	42.15	42.70	3	982	0.31%
2021/10/12	1	45.65	0	0.00	45.85	1	1,007	0.10%
2021/10/07	6	46.26	1	46.70	46.35	5	1,155	0.43%
2021/10/04	0	44.70	2	44.60	44.00	-2	1,209	-0.16%
2021/10/01	0	0.00	4	45.08	45.00	-4	1,220	-0.33%
2021/09/30	2	46.60	0	46.55	46.60	2	1,256	0.16%
2021/09/29	0	0.00	0	45.55	45.40	0	1,310	0.00%
2021/09/28	1.1	46.17	1	46.50	46.45	0.1	1,335	0.01%
2021/09/27	1	46.35	0	0.00	46.15	1	1,336	0.07%
2021/09/24	0	0.00	1.1	46.56	46.40	-1.1	1,346	-0.08%
2021/09/23	0	0.00	2.4	46.58	46.45	-2.4	1,345	-0.18%
2021/09/22	2	45.35	0.1	45.55	45.40	1.9	1,338	0.15%
2021/09/17	2	45.98	0	0.00	46.05	2	1,337	0.15%
2021/09/13	0	0.00	5	46.43	46.40	-5	1,348	-0.37%
2021/09/10	1	46.05	1	45.80	45.90	0	1,343	0.00%
2021/09/09	0	0.00	1	45.55	45.45	-1	1,342	-0.07%
2021/09/08	1	45.50	0	0.00	44.75	1	1,336	0.07%
2021/09/07	3	45.37	0	0.00	44.85	3	1,312	0.23%
2021/09/06	2	46.40	4	46.50	46.30	-2	1,271	-0.16%
2021/09/03	12	47.46	18	47.84	47.15	-6	1,249	-0.48%
2021/09/02	29	46.41	27	47.03	47.20	2	1,088	0.18%
2021/09/01	2	45.00	7	44.57	44.95	-5	1,023	-0.49%
2021/08/31	1	43.60	10	43.95	43.85	-9	1,017	-0.88%
2021/08/30	10	43.60	0	0.00	43.65	10	1,020	0.98%
2021/08/27	0	0.00	3	43.42	43.40	-3	1,026	-0.29%
2021/08/24	3	43.06	2	42.80	43.10	1	1,059	0.10%
2021/08/23	0	0.00	1	42.00	41.85	-1	1,062	-0.09%
2021/08/20	1	41.20	0	0.00	40.90	1	1,072	0.09%
2021/08/19	1	41.39	0	0.00	40.90	1	1,096	0.09%
2021/08/18	1	40.75	1	41.55	41.90	0	1,098	0.00%
2021/08/17	3	41.40	0	0.00	41.25	3	1,104	0.27%
2021/08/16	2	41.65	0	0.00	41.80	2	1,107	0.18%
2021/08/12	0	0.00	1	43.10	43.25	-1	1,108	-0.09%
2021/08/11	1	43.10	1	43.50	42.95	0	1,119	0.00%
2021/08/10	2.3	43.51	2	43.60	43.55	0.3	1,137	0.03%
2021/08/09	1	43.50	1	43.60	43.50	0	1,173	0.00%
2021/08/06	0.1	43.50	0.8	43.55	43.70	-0.7	1,190	-0.06%
2021/08/05	0	0.00	0	43.95	43.45	0	1,214	0.00%
2021/08/03	2	43.35	0	0.00	43.35	2	1,317	0.15%
2021/08/02	1	43.05	0	0.00	43.20	1	1,340	0.07%
2021/07/29	0	0.00	1	43.70	43.90	-1	1,445	-0.07%
2021/07/28	3	43.70	0	0.00	43.75	3	1,487	0.20%
2021/07/27	0	0.00	1	44.45	44.20	-1	1,562	-0.06%
2021/07/26	2.1	44.64	3	44.95	45.00	-0.9	1,589	-0.06%
2021/07/23	0.1	44.50	0	44.00	44.15	0	1,623	0.00%
2021/07/22	0	0.00	0	45.00	43.80	0	1,672	0.00%
2021/07/21	4	44.10	4	44.33	44.10	0	1,677	0.00%
2021/07/20	3	45.03	3	45.22	45.10	0	1,670	0.00%
2021/07/19	5	46.04	10	46.17	45.90	-5	1,689	-0.30%
2021/07/16	5	47.42	25	47.08	47.15	-20	1,710	-1.17%
2021/07/15	10	49.94	18	50.01	49.80	-8	1,695	-0.47%
2021/07/14	0	49.40	3	49.42	49.40	-3	1,604	-0.18%
2021/07/13	10	49.77	10	49.62	49.35	0	1,592	0.00%
2021/07/12	3	49.35	11	49.27	49.20	-8	1,656	-0.48%
2021/07/09	0	0.00	4	49.23	49.20	-4	1,680	-0.24%
2021/07/08	2	48.80	10.1	48.90	48.90	-8.1	1,706	-0.47%
2021/07/07	22	49.16	23.4	49.45	49.15	-1.4	1,712	-0.08%
2021/07/06	22	48.77	2	49.02	49.10	20	1,709	1.17%
2021/07/05	6.1	47.69	6	47.44	47.70	0.1	1,673	0.01%
2021/07/02	5	46.00	8	46.28	46.30	-3	1,665	-0.18%
2021/07/01	2	46.00	2	46.60	45.70	0	1,726	0.00%
2021/06/29	10	45.90	0	45.90	45.80	10	1,762	0.57%
2021/06/28	2	45.55	1	45.85	45.90	1	1,769	0.06%
2021/06/25	2	45.90	1	46.00	45.90	1	1,778	0.06%
2021/06/23	1	45.00	2	45.20	45.10	-1	1,860	-0.05%
2021/06/22	15	44.88	0	0.00	44.90	15	1,882	0.80%
2021/06/21	17	45.25	0	0.00	45.30	17	1,904	0.89%
2021/06/18	25	45.90	25	46.07	46.10	0	1,921	0.00%
2021/06/17	1	45.75	0	0.00	46.15	1	1,947	0.05%
2021/06/16	29	45.93	0	0.00	45.75	29	1,968	1.47%
2021/06/15	0	0.00	0	46.20	46.05	0	2,013	0.00%
2021/06/11	8	46.01	0	0.00	46.00	8	2,073	0.39%
2021/06/10	29	46.00	0	0.00	46.10	29	2,246	1.29%
2021/06/09	39	46.03	20	46.08	46.00	19	2,408	0.79%
2021/06/08	23	46.36	5	46.60	46.35	18	2,439	0.74%
2021/06/07	11	46.73	0	0.00	46.85	11	2,459	0.45%
2021/06/04	0	0.00	10	46.85	46.90	-10	2,480	-0.40%
2021/06/03	4	46.98	1	47.00	47.00	3	2,502	0.12%
2021/06/02	16	47.43	3	47.70	47.20	13	2,541	0.51%
2021/06/01	0	0.00	35	47.09	47.00	-35	2,576	-1.36%
2021/05/31	11	46.80	1	47.05	46.80	10	2,614	0.38%
2021/05/28	0	47.10	2	46.95	46.95	-2	2,707	-0.07%
2021/05/27	6	46.83	5	46.65	47.00	1	2,762	0.04%
2021/05/26	0	0.00	9	46.20	46.25	-9	2,954	-0.30%
2021/05/25	2	46.00	3	45.65	45.65	-1	3,186	-0.03%
2021/05/20	0	0.00	10	44.90	44.25	-10	3,229	-0.31%
2021/05/19	0.1	44.00	21	44.37	44.50	-20.9	3,255	-0.64%
2021/05/18	1	43.25	27	43.74	44.25	-26	3,277	-0.79%
2021/05/17	3.2	41.72	0	0.00	41.55	3.2	3,261	0.10%
2021/05/14	8	45.13	0	0.00	44.20	8	3,228	0.25%
2021/05/13	2.3	44.83	11	44.67	44.40	-8.7	3,211	-0.27%
2021/05/12	15.1	45.11	0	0.00	44.90	15.1	3,189	0.47%
2021/05/11	14	48.14	5	47.99	48.00	9	3,128	0.29%
2021/05/10	2.1	49.11	2	49.70	49.50	0.1	3,103	0.00%
2021/05/07	13	49.36	22	49.62	49.45	-9	3,101	-0.29%
2021/05/06	18.1	47.55	5	47.59	47.55	13.1	3,017	0.43%
2021/05/05	8.1	48.78	2	48.40	48.20	6.1	2,999	0.20%
2021/05/04	26	48.25	7	48.10	48.60	19	2,968	0.64%
2021/05/03	14	48.08	4	48.45	47.55	10	2,901	0.34%
2021/04/29	18	49.28	2	49.23	49.05	16	2,876	0.56%
2021/04/28	11	50.54	19	50.21	50.30	-8	2,852	-0.28%
2021/04/27	5	49.15	8	49.14	49.05	-3	2,831	-0.11%
2021/04/26	2	49.30	1	49.20	49.40	1	2,866	0.03%
2021/04/23	0	0.00	20	49.28	49.25	-20	3,037	-0.66%
2021/04/22	29.1	49.24	4	48.30	48.30	25.1	3,039	0.82%
2021/04/21	16	50.13	9	50.09	50.20	7	3,001	0.23%
2021/04/20	24	49.11	0	0.00	49.80	24	2,974	0.81%
2021/04/19	56	49.32	7	49.41	49.20	49	2,961	1.65%
2021/04/16	38	49.60	25.3	49.99	49.45	12.7	2,947	0.43%
2021/04/15	0	48.40	9	48.18	48.45	-9	2,838	-0.32%
2021/04/14	16	45.99	3.1	47.12	46.85	12.9	2,800	0.46%
2021/04/13	34	47.93	3	48.20	47.40	31	2,778	1.12%
2021/04/12	0	0.00	8	48.43	48.20	-8	2,776	-0.29%
2021/04/09	23	47.69	2	47.83	47.60	21	2,745	0.76%
2021/04/08	13	47.80	0	0.00	47.90	13	2,720	0.48%
2021/04/07	21	47.67	13	47.75	47.85	8	2,700	0.30%
2021/04/06	20	46.82	10	46.91	46.75	10	2,642	0.38%
2021/04/01	13	46.40	5	46.82	46.75	8	2,628	0.30%
2021/03/31	13	46.25	5	46.35	46.40	8	2,618	0.31%
2021/03/30	30	46.18	4	46.23	46.20	26	2,629	0.99%
2021/03/29	41	46.35	5	46.36	46.20	36	2,628	1.37%
2021/03/26	16	46.85	10	47.33	46.45	6	2,630	0.23%
2021/03/25	37	46.37	4	46.54	46.30	33	2,630	1.25%
2021/03/24	16	45.97	19	46.47	46.40	-3	2,638	-0.11%
2021/03/23	22.1	45.95	2	45.85	46.00	20.1	2,611	0.77%
2021/03/22	12	46.10	4	46.28	45.90	8	2,591	0.31%
2021/03/19	32	45.65	3	45.85	45.90	29	2,574	1.13%
2021/03/18	55	45.90	9	45.81	45.75	46	2,555	1.80%
2021/03/17	42	46.45	7.2	46.32	46.10	34.8	2,517	1.38%
2021/03/16	86	46.25	19	46.53	47.00	67	2,469	2.71%
2021/03/15	4	45.11	35	45.26	46.60	-31	2,305	-1.34%
2021/03/12	5	44.29	6	44.28	44.25	-1	2,148	-0.05%
2021/03/11	15	44.02	7	44.07	43.85	8	2,145	0.37%
2021/03/10	33	44.19	11	43.95	43.95	22	2,127	1.03%
2021/03/09	0	0.00	11	43.80	43.90	-11	2,106	-0.52%
2021/03/08	29	43.40	0	0.00	43.60	29	2,084	1.39%
2021/03/05	40	44.37	13	44.00	43.95	27	2,042	1.32%
2021/03/04	14	43.96	4	44.14	44.45	10	2,016	0.50%
2021/03/03	27	43.56	22	43.49	44.00	5	1,995	0.25%
2021/03/02	21	43.43	14	43.30	43.35	7	1,899	0.37%
2021/02/26	47	43.59	41	43.60	43.60	6	1,839	0.33%
2021/02/25	7	43.13	82.2	44.05	44.45	-75.2	1,632	-4.60%
2021/02/24	12.5	40.42	4	40.90	40.45	8.5	1,411	0.60%
2021/02/23	0	0.00	1	40.55	40.50	-1	1,382	-0.07%
2021/02/22	0	0.00	30	40.07	40.15	-30	1,371	-2.19%
2021/02/19	95	40.05	43	39.92	39.95	52	1,351	3.85%
2021/02/18	1	38.90	4	39.29	39.70	-3	1,320	-0.23%
2021/02/17	0	0.00	1	38.15	38.15	-1	1,291	-0.08%
2021/02/02	1	37.50	0	0.00	37.40	1	1,296	0.08%
2021/02/01	6	37.33	1	37.55	37.35	5	1,296	0.39%
2021/01/29	5	37.70	2	37.68	37.70	3	1,288	0.23%
2021/01/28	10	38.20	7	38.51	38.25	3	1,281	0.23%
2021/01/27	0	0.00	20	38.54	38.60	-20	1,273	-1.57%
2021/01/26	5	38.50	3	39.10	38.55	2	1,275	0.16%
2021/01/25	15	38.60	0	0.00	38.50	15	1,272	1.18%
2021/01/22	23	38.86	5	39.00	38.95	18	1,263	1.42%
2021/01/21	5	38.70	0	0.00	38.85	5	1,258	0.40%
2021/01/20	13	39.00	0	0.00	38.70	13	1,244	1.04%
2021/01/19	13	40.32	7	40.78	40.05	6	1,219	0.49%
2021/01/18	8	41.08	23.2	40.95	40.40	-15.2	1,172	-1.30%
2021/01/15	41	39.13	7	39.10	39.55	34	979	3.47%
2021/01/14	6	38.69	6	39.08	39.35	0	953	0.00%
2021/01/13	0	0.00	1	38.45	38.45	-1	937	-0.11%
2021/01/12	13	38.11	0	0.00	38.05	13	934	1.39%
2021/01/11	13	38.20	16	38.22	38.25	-3	927	-0.32%
2021/01/08	24	38.56	2	38.53	38.50	22	917	2.40%
2021/01/07	24	38.50	0	0.00	38.70	24	914	2.62%
2021/01/06	29	38.75	0	0.00	38.55	29	910	3.18%
2021/01/05	1	39.00	6	39.37	39.15	-5	908	-0.55%
2021/01/04	29	39.00	10	39.05	39.00	19	931	2.04%
2020/12/31	0	0.00	1	39.15	39.05	-1	920	-0.11%
2020/12/30	0	0.00	20	39.01	39.00	-20	929	-2.15%
2020/12/29	4	38.66	1	38.70	38.70	3	930	0.32%
2020/12/28	5	39.00	0	0.00	39.00	5	926	0.54%
2020/12/25	1	39.75	0	0.00	39.40	1	915	0.11%
2020/12/24	1	39.65	1	39.50	39.55	0	905	0.00%
2020/12/23	1	38.55	0	0.00	38.80	1	898	0.11%
2020/12/22	0	0.00	1	39.60	38.50	-1	910	-0.11%
2020/12/21	115	39.99	100	39.97	39.75	15	907	1.65%	大買/
2020/12/18	15	39.11	20	39.06	38.95	-5	851	-0.59%
2020/12/17	0	0.00	2	38.00	38.25	-2	832	-0.24%
2020/12/16	0	0.00	1	38.05	38.00	-1	848	-0.12%
2020/12/15	1	38.20	0	0.00	37.65	1	850	0.12%
2020/12/14	3	38.42	0	0.00	38.40	3	843	0.36%
2020/12/11	11	38.19	0	0.00	38.15	11	854	1.29%
2020/12/10	0	0.00	0	39.15	38.65	0	847	0.00%
2020/12/09	0	0.00	3	38.78	38.90	-3	839	-0.36%
2020/12/07	8	38.55	0	0.00	38.15	8	860	0.93%
2020/12/04	5	39.25	5	39.55	39.25	0	834	0.00%
2020/12/03	6	39.10	10	39.26	39.00	-4	833	-0.48%
2020/12/01	7	39.05	1	39.25	39.15	6	872	0.69%
2020/11/30	2	39.70	1	39.70	39.40	1	918	0.11%
2020/11/27	0	0.00	6	39.40	39.35	-6	900	-0.67%
2020/11/25	2	38.35	7	38.43	38.30	-5	893	-0.56%
2020/11/24	2	38.65	0	0.00	38.50	2	912	0.22%
2020/11/23	1	39.00	0	0.00	38.95	1	914	0.11%
2020/11/20	1	38.65	5	38.85	38.55	-4	920	-0.43%
2020/11/18	0	0.00	1	38.25	38.35	-1	1,038	-0.10%
2020/11/17	0	0.00	0	38.70	38.30	0	1,061	0.00%
2020/11/13	0	0.00	2	38.45	38.65	-2	1,309	-0.15%
2020/11/12	0	0.00	2	38.53	38.45	-2	1,329	-0.15%
2020/11/10	0	0.00	2	38.60	37.95	-2	1,360	-0.15%
2020/11/09	0	0.00	1	38.20	38.20	-1	1,368	-0.07%
2020/11/06	4	37.91	0	0.00	37.60	4	1,390	0.29%
2020/11/05	0	0.00	6	37.97	37.90	-6	1,421	-0.42%
2020/11/03	10	36.60	0	0.00	36.85	10	1,538	0.65%
2020/11/02	0	0.00	1	35.80	35.55	-1	1,613	-0.06%
2020/10/28	0	0.00	1	37.00	37.00	-1	1,962	-0.05%
2020/10/27	2	36.90	0	0.00	36.90	2	2,067	0.10%
2020/10/26	2	37.35	0	0.00	37.05	2	2,122	0.09%
2020/10/21	1	37.90	0	0.00	37.95	1	2,188	0.05%
2020/10/20	0	0.00	0.2	37.90	37.85	-0.2	2,230	-0.01%
2020/10/19	2	37.65	0	0.00	37.85	2	2,256	0.09%
2020/10/16	2	37.60	0	0.00	37.55	2	2,295	0.09%
2020/10/15	3	37.87	1	38.00	37.95	2	2,354	0.08%
2020/10/14	3	37.95	0	0.00	38.05	3	2,480	0.12%
2020/10/13	6	37.71	0	0.00	37.60	6	2,612	0.23%
2020/10/12	4	38.36	1	37.20	37.05	3	2,647	0.11%
2020/10/07	5	39.56	0	0.00	39.20	5	2,853	0.18%
2020/10/06	0	0.00	5	39.60	39.75	-5	2,875	-0.17%
2020/09/28	10	38.98	0	0.00	39.00	10	3,059	0.33%
2020/09/25	5	38.10	2	38.30	37.55	3	3,135	0.10%
2020/09/24	2	38.20	0	0.00	38.10	2	3,194	0.06%
2020/09/22	0	0.00	30	39.43	39.45	-30	3,237	-0.93%
2020/09/21	4	40.00	0	0.00	39.95	4	3,286	0.12%
2020/09/18	2	40.40	0	40.60	40.55	2	3,487	0.06%
2020/09/17	1	40.55	16	40.69	40.55	-15	3,791	-0.40%
2020/09/16	6	40.87	0	0.00	40.75	6	3,853	0.16%
2020/09/11	8	40.96	0	0.00	40.95	8	3,989	0.20%
2020/09/10	8	40.98	0	0.00	40.75	8	4,043	0.20%
2020/09/09	1	41.25	135	41.32	41.40	-134	4,089	-3.28%	大賣/鉅額交易
2020/09/08	5	41.55	0	0.00	41.60	5	4,306	0.12%
2020/09/07	3	41.80	0	0.00	41.05	3	4,470	0.07%
2020/09/04	0	0.00	2	42.28	42.30	-2	4,530	-0.04%
2020/09/03	12	42.11	4.3	43.07	41.95	7.7	4,631	0.17%
2020/09/02	0	0.00	1	43.60	43.15	-1	4,729	-0.02%
2020/08/31	0	0.00	7	43.29	42.95	-7	5,005	-0.14%
2020/08/28	12	42.85	10	42.91	42.65	2	5,085	0.04%
2020/08/27	16	43.80	10	43.66	43.65	6	5,084	0.12%
2020/08/26	3	43.67	4	43.65	43.65	-1	5,111	-0.02%
2020/08/25	4	44.26	27	45.32	44.15	-23	5,245	-0.44%
2020/08/24	18	44.42	3	44.50	44.75	15	5,254	0.29%
2020/08/21	0.1	42.25	51	42.06	42.10	-50.9	5,214	-0.98%
2020/08/20	37	41.39	2	44.35	40.95	35	5,218	0.67%
2020/08/19	78	45.10	27	45.32	44.80	51	5,116	1.00%
2020/08/18	5	43.72	3	44.28	44.35	2	4,987	0.04%
2020/08/17	5	44.10	0	0.00	44.10	5	4,989	0.10%
2020/08/14	0	0.00	3	44.00	44.10	-3	4,985	-0.06%
2020/08/13	5	43.70	2	43.50	43.45	3	4,978	0.06%
2020/08/12	3.1	43.72	2	43.35	43.95	1.1	5,024	0.02%
2020/08/11	1	44.10	5	43.63	44.00	-4	5,012	-0.08%
2020/08/10	6	44.05	31	44.89	44.00	-25	4,994	-0.50%
2020/08/07	72	46.86	3	46.65	46.70	69	4,932	1.40%
2020/08/06	55	46.43	12	46.15	46.95	43	4,901	0.88%
2020/08/05	15	45.27	7	45.01	45.85	8	4,837	0.17%
2020/08/04	5.1	43.95	7	44.05	44.20	-1.9	4,785	-0.04%
2020/08/03	58	44.05	8	44.78	44.55	50	4,756	1.05%
2020/07/31	12	41.70	25	41.78	43.05	-13	4,582	-0.28%
2020/07/30	22	40.73	2	40.85	40.65	20	4,543	0.44%
2020/07/29	2	39.30	0	0.00	39.40	2	4,510	0.04%
2020/07/28	10	39.30	4	39.03	39.00	6	4,522	0.13%
2020/07/27	22	39.72	11	39.45	39.20	11	4,527	0.24%
2020/07/24	9	40.37	2	40.15	40.10	7	4,545	0.15%
2020/07/23	4	41.33	1	41.25	41.15	3	4,547	0.07%
2020/07/22	2	40.95	21	41.05	41.30	-19	4,656	-0.41%
2020/07/21	18	41.15	27	41.29	41.35	-9	4,665	-0.19%
2020/07/20	37	41.41	24	41.62	41.25	13	4,627	0.28%
2020/07/17	9	40.61	3	40.83	39.75	6	4,516	0.13%
2020/07/16	2	40.30	10	40.11	40.40	-8	4,408	-0.18%
2020/07/15	52	40.67	11	39.74	39.45	41	4,367	0.94%
2020/07/14	5	40.67	15	40.97	40.80	-10	4,270	-0.23%
2020/07/13	12	39.71	5	39.74	39.60	7	4,193	0.17%
2020/07/10	8	39.33	9	39.23	39.10	-1	4,186	-0.02%
2020/07/09	11	40.26	14	39.90	39.35	-3	4,148	-0.07%
2020/07/08	12	40.19	1	40.35	40.15	11	4,123	0.27%
2020/07/07	0	0.00	2	40.45	39.95	-2	4,095	-0.05%
2020/07/06	18	39.72	20	39.48	39.80	-2	4,071	-0.05%
2020/07/03	63	40.20	61	40.28	39.90	2	4,003	0.05%
2020/07/02	2	39.33	2	38.95	39.00	0	3,970	0.00%
2020/07/01	1	39.50	0	0.00	39.35	1	3,944	0.03%
2020/06/30	9	39.30	24	39.48	39.60	-15	3,915	-0.38%
2020/06/29	97	40.85	9	40.22	39.80	88	3,865	2.28%
2020/06/24	7	40.81	22	40.64	40.80	-15	3,652	-0.41%
2020/06/23	2	38.55	3	38.07	38.10	-1	3,414	-0.03%
2020/06/22	1	37.15	4	37.65	37.60	-3	3,360	-0.09%
2020/06/19	22	37.99	5	38.24	37.65	17	3,331	0.51%
2020/06/18	5	37.48	4	37.65	37.60	1	3,273	0.03%
2020/06/17	4	36.93	2	37.05	37.20	2	3,257	0.06%
2020/06/16	9	37.65	12	37.68	37.55	-3	3,221	-0.09%
2020/06/15	13	38.43	11	38.01	37.75	2	3,203	0.06%
2020/06/12	23	37.28	61.2	37.39	37.40	-38.2	3,015	-1.27%
2020/06/11	7	36.25	7	36.77	36.00	0	2,866	0.00%
2020/06/10	21	36.77	13	36.97	36.35	8	2,806	0.29%
2020/06/09	13	38.05	50	38.12	38.20	-37	2,721	-1.36%
2020/06/08	61	37.48	18	37.16	37.45	43	2,602	1.65%
2020/06/05	5	36.00	11	35.72	36.90	-6	2,466	-0.24%
2020/06/04	9	35.37	83	35.33	35.30	-74	2,376	-3.11%
2020/06/03	5	34.95	0	0.00	34.80	5	2,315	0.22%
2020/06/02	6	34.68	15	34.75	34.75	-9	2,344	-0.38%
2020/06/01	34	34.70	19	34.82	34.85	15	2,335	0.64%
2020/05/29	1	34.20	16	34.09	34.20	-15	2,215	-0.68%
2020/05/28	0	0.00	15	33.63	33.65	-15	2,171	-0.69%
2020/05/27	0	0.00	3	33.27	33.45	-3	2,157	-0.14%
2020/05/26	7	33.01	7	33.04	32.95	0	2,194	0.00%
2020/05/22	5	32.95	20	32.90	32.60	-15	2,176	-0.69%
2020/05/21	6	32.78	0	0.00	32.75	6	2,160	0.28%
2020/05/20	3	32.47	18	32.59	32.70	-15	2,183	-0.69%
2020/05/19	27	32.91	39	33.06	32.80	-12	2,178	-0.55%
2020/05/18	1	31.75	0	0.00	32.50	1	2,119	0.05%
2020/05/15	8	31.73	2	31.95	31.80	6	2,130	0.28%
2020/05/14	11	32.34	2	32.55	31.80	9	2,113	0.43%
2020/05/13	10	32.83	5	32.83	33.05	5	2,082	0.24%
2020/05/12	24	32.95	1	32.70	33.10	23	2,077	1.11%
2020/05/11	13	33.08	82	33.01	32.85	-69	2,063	-3.34%
2020/05/08	2	33.65	9	33.51	33.65	-7	2,018	-0.35%
2020/05/07	7	34.04	33	33.97	33.85	-26	1,996	-1.30%
2020/05/06	7	33.88	9	33.92	34.00	-2	1,963	-0.10%
2020/05/05	6	33.28	2	33.30	33.05	4	1,897	0.21%
2020/05/04	9	32.86	1	33.20	32.85	8	1,873	0.43%
2020/04/30	20	33.34	57	33.37	33.35	-37	1,855	-1.99%
2020/04/29	16	33.49	19	33.45	33.35	-3	1,850	-0.16%
2020/04/28	2	33.43	12	33.65	34.00	-10	1,806	-0.55%
2020/04/27	51	34.06	1	34.40	33.40	50	1,796	2.78%
2020/04/23	1	32.20	4	32.13	32.05	-3	1,618	-0.19%
2020/04/22	3	30.75	0	0.00	31.70	3	1,596	0.19%
2020/04/21	5	31.26	0	0.00	31.15	5	1,581	0.32%
2020/04/20	0	0.00	3	31.90	31.90	-3	1,564	-0.19%
2020/04/17	12	31.66	11	31.75	31.85	1	1,565	0.06%
2020/04/16	10	31.80	16	31.80	32.15	-6	1,522	-0.39%
2020/04/15	5	31.10	2	31.28	31.50	3	1,491	0.20%
2020/04/14	8	31.23	1	31.10	31.10	7	1,472	0.48%
2020/04/13	2	30.48	1	30.65	30.80	1	1,478	0.07%
2020/04/09	0	0.00	2	30.27	30.05	-2	1,479	-0.14%
2020/04/08	11	29.75	0	0.00	29.90	11	1,454	0.76%
2020/04/07	3	29.85	8	29.56	29.75	-5	1,435	-0.35%
2020/03/31	1	28.55	1	28.50	28.35	0	1,381	0.00%
2020/03/30	0	28.45	1	28.20	28.30	-1	1,370	-0.07%
2020/03/27	74	28.67	790	28.44	28.10	-716	1,363	-52.53%	大賣/鉅額交易
2020/03/26	0	0.00	33	28.05	28.05	-33	1,308	-2.52%
2020/03/25	0	0.00	21	28.05	28.00	-21	1,293	-1.62%
2020/03/23	3	27.12	6	26.60	27.15	-3	1,257	-0.24%
2020/03/20	66	27.24	13	27.71	27.45	53	1,243	4.26%
2020/03/19	38	27.16	8	26.59	25.50	30	1,212	2.47%
2020/03/18	72	29.18	0	0.00	28.30	72	1,169	6.16%
2020/03/17	3	28.40	1	28.75	28.20	2	1,134	0.18%
2020/03/16	2	28.70	2	28.70	28.20	0	1,117	0.00%
2020/03/13	8	28.33	10	27.84	28.40	-2	1,091	-0.18%
2020/03/11	51	31.64	1	31.00	31.00	50	1,028	4.86%
2020/03/10	1	31.70	1	31.00	31.80	0	996	0.00%
2020/03/09	10	31.47	0	0.00	31.40	10	970	1.03%
2020/03/06	290	31.97	4	31.79	31.95	286	943	30.32%	大買/鉅額交易
2020/03/05	2	31.38	2	31.50	31.35	0	918	0.00%
2020/03/04	3	31.07	0	0.00	31.40	3	934	0.32%
2020/03/03	0	30.55	1	30.70	30.55	-1	908	-0.11%
2020/03/02	1	30.40	0	0.00	30.30	1	895	0.11%
2020/02/27	16	30.52	6	30.83	30.40	10	880	1.14%
2020/02/26	0	29.70	6	29.70	29.80	-6	820	-0.73%
2020/02/25	0	30.25	0	0.00	29.80	0	819	0.00%
2020/02/24	0	30.00	0	0.00	29.70	0	821	0.00%
2020/02/21	0	30.20	10	30.65	29.95	-10	819	-1.22%
2020/02/20	0	30.25	0	0.00	30.40	0	790	0.00%
2020/02/19	0	30.05	0	0.00	30.05	0	800	0.00%
2020/02/18	5	30.00	5	29.65	29.65	0	825	0.00%
2020/02/17	0	29.50	0	0.00	29.10	0	816	0.00%
2020/02/14	0	29.50	1	29.10	29.10	-1	826	-0.12%
2020/02/13	0	0.00	1	29.20	28.75	-1	834	-0.12%
2020/02/12	0	28.80	2	28.85	28.80	-2	849	-0.24%
2020/02/11	0	28.60	0	0.00	28.55	0	864	0.00%
2020/02/10	0	0.00	1	27.80	27.85	-1	887	-0.11%
2020/02/07	2	28.15	0	0.00	28.00	2	979	0.20%
2020/02/06	3	28.58	0	0.00	28.60	3	986	0.30%
2020/02/05	1	27.90	0	0.00	27.90	1	1,007	0.10%
2020/02/04	1	27.85	0	0.00	27.90	1	1,041	0.10%
2020/01/20	160	30.90	0	0.00	31.00	160	1,188	13.46%	大買/鉅額交易
2020/01/17	0	0.00	1	30.75	30.80	-1	1,245	-0.08%
2020/01/15	17	30.85	1	30.95	30.75	16	1,305	1.23%
2020/01/14	1	31.10	0	0.00	31.05	1	1,353	0.07%
2020/01/13	1	30.85	0	0.00	30.85	1	1,352	0.07%
2020/01/09	4	30.31	0	0.00	30.40	4	1,379	0.29%
2020/01/07	13	30.65	22	30.58	30.50	-9	1,438	-0.63%
2020/01/06	0	0.00	9	30.23	30.05	-9	1,494	-0.60%
2020/01/03	0	0.00	14	30.42	30.70	-14	1,520	-0.92%
2020/01/02	0	0.00	10	30.15	30.20	-10	1,520	-0.66%
2019/12/31	0	0.00	10	30.15	30.15	-10	1,519	-0.66%
2019/12/30	0	0.00	10	30.30	30.40	-10	1,538	-0.65%
2019/12/25	0	0.00	2	30.05	30.00	-2	1,546	-0.13%
2019/12/24	0.1	29.95	0	0.00	29.95	0.1	1,574	0.01%
2019/12/23	201	30.00	31	30.00	30.00	170	1,584	10.73%	大買/鉅額交易
2019/12/18	1	30.35	20	30.25	30.25	-19	1,615	-1.18%
2019/12/17	0.1	30.15	2	30.30	30.25	-1.9	1,634	-0.12%
2019/12/16	0.1	30.20	0	0.00	30.15	0.1	1,650	0.01%
2019/12/13	2.1	30.05	1	29.95	30.00	1.1	1,664	0.07%
2019/12/12	0	0.00	13	30.25	30.25	-13	1,677	-0.77%
2019/12/11	0.1	30.30	0	0.00	30.25	0.1	1,702	0.01%
2019/12/09	0	30.60	0	0.00	30.60	0	1,748	0.00%
2019/12/03	5	30.10	0	0.00	30.15	5	2,113	0.24%
2019/12/02	0	0.00	40	29.75	29.70	-40	2,140	-1.87%
2019/11/29	12.1	30.61	56	30.52	30.35	-43.9	2,169	-2.02%
2019/11/28	70	31.49	0	0.00	31.20	70	2,168	3.23%
2019/11/27	1.1	31.40	0	0.00	31.45	1.1	2,205	0.05%
2019/11/26	22	31.40	0	0.00	31.35	22	2,349	0.94%
2019/11/22	11	31.50	0	0.00	31.55	11	2,388	0.46%
2019/11/21	20	31.33	1	31.20	31.30	19	2,414	0.79%
2019/11/20	0.1	31.40	0	0.00	31.40	0.1	2,436	0.00%
2019/11/18	0	0.00	2	31.35	31.55	-2	2,516	-0.08%
2019/11/15	20	31.61	12	31.52	31.50	8	2,559	0.31%
2019/11/14	0.1	31.75	0	0.00	31.65	0.1	2,612	0.00%
2019/11/13	0	0.00	5	32.41	32.20	-5	2,640	-0.19%
2019/11/12	10	32.15	0	0.00	32.30	10	2,687	0.37%
2019/11/11	1	32.05	0	0.00	31.95	1	2,784	0.04%
2019/11/08	1.1	32.55	0	0.00	32.50	1.1	2,914	0.04%
2019/11/07	13	32.42	20	32.37	32.55	-7	3,139	-0.22%
2019/11/06	196	32.87	30	32.69	32.75	166	3,270	5.08%	大買/鉅額交易
2019/11/05	0	31.50	0	31.50	31.45	0	3,296	0.00%
2019/11/04	100	31.80	3	31.60	31.50	97	3,325	2.92%
2019/11/01	8	31.64	11	31.25	31.75	-3	3,342	-0.09%
2019/10/31	47.1	31.66	9	31.50	31.30	38.1	3,423	1.11%
2019/10/30	1	34.55	31	34.76	34.60	-30	3,524	-0.85%
2019/10/29	24	34.43	0	0.00	34.45	24	3,536	0.68%
2019/10/28	5	34.45	2	34.63	34.45	3	3,560	0.08%
2019/10/25	10	35.33	3	35.30	34.80	7	3,559	0.20%
2019/10/24	2	35.80	17	35.56	35.80	-15	3,512	-0.43%
2019/10/23	3	35.00	17	35.09	35.00	-14	3,488	-0.40%
2019/10/22	1	35.15	13	35.23	34.85	-12	3,575	-0.34%
2019/10/21	0	0.00	5	34.75	34.65	-5	3,557	-0.14%
2019/10/18	0	0.00	3	35.00	34.55	-3	3,580	-0.08%
2019/10/17	0	0.00	1	34.55	34.60	-1	3,577	-0.03%
2019/10/16	7	34.64	5	35.23	34.70	2	3,616	0.06%
2019/10/14	2	34.75	16	34.68	34.70	-14	3,769	-0.37%
2019/10/09	3	33.90	16	33.78	34.00	-13	3,865	-0.34%
2019/10/08	19	33.87	1	33.45	33.40	18	3,851	0.47%
2019/10/04	15	33.20	0	0.00	33.20	15	3,858	0.39%
2019/10/01	5	33.10	5	33.12	33.20	0	3,938	0.00%
2019/09/27	5	32.60	11	32.54	32.85	-6	3,987	-0.15%
2019/09/26	1	33.45	0	33.55	33.40	1	3,975	0.03%
2019/09/25	6	33.83	1	34.00	33.65	5	3,993	0.13%
2019/09/24	3	34.37	5	34.31	34.25	-2	4,014	-0.05%
2019/09/23	0	0.00	1	33.85	33.90	-1	4,038	-0.02%
2019/09/20	1	33.55	3	33.30	33.30	-2	4,096	-0.05%
2019/09/19	5	33.50	0	0.00	33.65	5	4,090	0.12%
2019/09/18	5	34.10	4	33.98	33.55	1	4,095	0.02%
2019/09/17	0	0.00	1	33.90	33.85	-1	4,107	-0.02%
2019/09/16	12	34.25	1	34.25	34.25	11	4,169	0.26%
2019/09/12	7	34.69	0	0.00	34.75	7	4,169	0.17%
2019/09/11	23	34.29	0	0.00	34.25	23	4,212	0.55%
2019/09/10	16	34.63	3	34.40	34.75	13	4,190	0.31%
2019/09/09	9	35.67	5	34.99	34.90	4	4,178	0.10%
2019/09/06	1	34.30	34	35.14	34.65	-33	4,062	-0.81%
2019/09/05	11	34.28	4	34.48	34.00	7	3,907	0.18%
2019/09/04	8	34.28	12	34.18	34.40	-4	3,887	-0.10%
2019/09/03	16	34.01	34	34.48	33.75	-18	3,892	-0.46%
2019/09/02	3	33.83	22	34.10	34.25	-19	3,865	-0.49%
2019/08/30	0	0.00	1	33.75	33.30	-1	3,826	-0.03%
2019/08/29	21	34.09	13	33.97	33.70	8	3,788	0.21%
2019/08/28	0	0.00	10	33.26	33.25	-10	3,651	-0.27%
2019/08/26	18	32.22	1	32.35	32.40	17	3,648	0.47%
2019/08/23	16	33.04	0	0.00	32.95	16	3,630	0.44%
2019/08/22	26	33.43	1	33.55	33.25	25	3,617	0.69%
2019/08/21	6	33.13	0	0.00	33.55	6	3,580	0.17%
2019/08/20	32	33.19	41	33.07	32.85	-9	3,574	-0.25%
2019/08/19	24	34.00	15	33.95	33.60	9	3,541	0.25%
2019/08/16	1	33.05	4	33.29	33.30	-3	3,505	-0.09%
2019/08/15	13	32.99	16	32.73	32.80	-3	3,495	-0.09%
2019/08/14	12	33.78	16	34.15	33.65	-4	3,541	-0.11%
2019/08/13	26	34.04	67	34.25	33.50	-41	3,517	-1.17%
2019/08/12	102	33.21	58	33.59	34.10	44	3,513	1.25%	大買/
2019/08/08	22	31.75	54	31.74	31.90	-32	3,533	-0.91%
2019/08/07	30	31.24	42	31.20	30.65	-12	3,777	-0.32%
2019/08/06	8	28.76	12	28.54	30.00	-4	3,684	-0.11%
2019/08/05	11	29.71	3	30.12	29.60	8	3,678	0.22%
2019/08/02	17	30.75	4	31.35	30.45	13	3,701	0.35%
2019/08/01	75	31.79	41	31.76	32.05	34	3,683	0.92%
2019/07/31	1	30.05	0	0.00	30.45	1	3,447	0.03%
2019/07/30	5	29.92	15.1	30.99	29.80	-10.1	3,478	-0.29%
2019/07/29	0	0.00	3	30.83	30.75	-3	3,503	-0.09%
2019/07/26	18	30.47	31	30.40	30.35	-13	3,604	-0.36%
2019/07/25	3	30.60	2	30.55	30.55	1	3,705	0.03%
2019/07/24	7	31.21	21	31.72	30.75	-14	3,711	-0.38%
2019/07/23	2	30.40	1	30.70	31.05	1	3,657	0.03%
2019/07/22	6	30.83	18	31.26	30.70	-12	3,688	-0.33%
2019/07/19	17	30.78	2	30.20	30.20	15	3,747	0.40%
2019/07/18	17	31.00	12	30.56	30.50	5	3,736	0.13%
2019/07/17	38	30.99	0	0.00	31.45	38	3,715	1.02%
2019/07/16	50	32.07	66	32.31	30.95	-16	3,693	-0.43%
2019/07/15	48	31.34	25	31.08	31.55	23	3,557	0.65%
2019/07/12	3	29.50	2	29.45	29.50	1	3,470	0.03%
2019/07/11	0	0.00	3	29.40	29.35	-3	3,578	-0.08%
2019/07/10	9	28.92	10	28.95	28.80	-1	3,635	-0.03%
2019/07/09	0	0.00	41	28.51	28.85	-41	3,823	-1.07%
2019/07/08	20	28.67	14	28.78	28.65	6	3,981	0.15%
2019/07/05	9	29.93	9	29.67	29.65	0	4,032	0.00%
2019/07/04	0	0.00	2	29.75	29.75	-2	4,317	-0.05%
2019/07/03	0	0.00	5	29.25	28.75	-5	4,388	-0.11%
2019/06/28	1	28.20	4	28.11	28.20	-3	4,378	-0.07%
2019/06/27	5	29.50	5	29.56	29.60	0	4,354	0.00%
2019/06/25	12	29.35	1	29.40	29.20	11	4,347	0.25%
2019/06/21	2	29.55	5	29.52	29.10	-3	4,353	-0.07%
2019/06/19	2	29.10	4	28.98	29.00	-2	4,303	-0.05%
2019/06/18	2	28.18	2	28.25	28.20	0	4,275	0.00%
2019/06/17	0	0.00	0	28.40	28.15	0	4,347	0.00%
2019/06/13	4	28.29	4	28.20	28.10	0	4,442	0.00%
2019/06/12	13	28.15	10	28.18	28.30	3	4,483	0.07%
2019/06/11	10	27.85	2	28.15	27.75	8	4,497	0.18%
2019/06/10	2	27.80	2	27.80	28.45	0	4,514	0.00%
2019/05/31	0	0.00	0	27.75	27.65	0	4,867	0.00%
2019/05/30	5	27.48	5	27.50	27.55	0	4,862	0.00%
2019/05/29	11	27.49	1	27.45	27.45	10	4,943	0.20%
2019/05/28	45	27.26	0	0.00	27.50	45	4,979	0.90%
2019/05/27	2	26.95	25	26.91	27.20	-23	4,995	-0.46%
2019/05/24	3	27.35	0	27.25	27.15	3	5,024	0.06%
2019/05/23	6	27.26	0	0.00	27.25	6	5,121	0.12%
2019/05/22	2	28.18	2	28.25	28.00	0	5,162	0.00%
2019/05/21	3	28.07	0	28.30	28.10	3	5,224	0.06%
2019/05/20	15	28.45	6	28.30	28.50	9	5,229	0.17%
2019/05/17	16	29.22	11	29.68	28.90	5	5,189	0.10%
2019/05/16	9	30.41	10	30.29	30.00	-1	5,060	-0.02%
2019/05/15	35	30.04	58	30.27	29.90	-23	4,810	-0.48%
2019/05/14	7	28.06	4	28.16	28.10	3	4,473	0.07%
2019/05/13	10	28.47	23	28.40	28.25	-13	4,450	-0.29%
2019/05/10	37	27.88	1	28.35	28.30	36	4,421	0.81%
2019/05/09	18	28.28	53.6	27.86	27.80	-35.6	4,360	-0.82%
2019/05/08	8	27.81	20	28.07	27.85	-12	4,259	-0.28%
2019/05/07	11	28.70	11	28.74	28.55	0	4,219	0.00%
2019/05/06	10	28.45	0	0.00	28.10	10	4,169	0.24%
2019/05/03	7	28.81	3.3	29.23	28.80	3.7	4,102	0.09%
2019/05/02	25	28.90	21.2	29.06	29.30	3.8	3,976	0.10%
2019/04/29	5	27.15	5	27.35	27.75	0	3,828	0.00%
2019/04/26	2	27.80	15	27.90	27.80	-13	3,794	-0.34%
2019/04/25	8	28.35	90	28.64	28.80	-82	3,731	-2.20%
2019/04/24	5	28.00	0	0.00	27.85	5	3,646	0.14%
2019/04/23	3	27.95	6	28.00	28.00	-3	3,624	-0.08%
2019/04/22	0	28.05	46	28.00	28.20	-46	3,604	-1.28%
2019/04/19	2	28.00	0	0.00	27.50	2	3,585	0.06%
2019/04/18	10	28.05	6	28.51	27.50	4	3,549	0.11%
2019/04/17	0	28.80	7	28.74	28.90	-7	3,469	-0.20%
2019/04/16	84	28.00	2	28.05	28.00	82	3,393	2.42%
2019/04/15	42	28.49	47	28.62	28.60	-5	3,334	-0.15%
2019/04/12	62	27.71	17	27.79	27.85	45	3,140	1.43%
2019/04/11	6	27.17	19	27.21	27.20	-13	2,968	-0.44%
2019/04/10	27	28.28	37	27.91	26.90	-10	2,865	-0.35%
2019/04/09	12	27.43	18	27.11	27.85	-6	2,540	-0.24%
2019/04/08	25	24.98	23	25.30	25.35	2	2,417	0.08%
2019/04/03	1	24.50	3	24.57	24.60	-2	2,376	-0.08%
2019/04/02	10	24.44	21	24.66	24.40	-11	2,377	-0.46%
2019/04/01	3	24.65	3	24.57	24.45	0	2,362	0.00%
2019/03/29	0	24.45	4	24.46	24.45	-4	2,345	-0.17%
2019/03/28	22	24.79	3	24.65	24.40	19	2,345	0.81%
2019/03/26	8	24.50	0	0.00	24.45	8	2,354	0.34%
2019/03/25	18	24.00	14	24.05	24.50	4	2,339	0.17%
2019/03/21	3	24.60	6	24.60	24.50	-3	2,282	-0.13%
2019/03/20	25	25.47	0	0.00	24.75	25	2,258	1.11%
2019/03/19	1	24.90	7	24.94	25.30	-6	2,242	-0.27%
2019/03/18	3	25.30	7.2	25.16	25.35	-4.2	2,228	-0.19%
2019/03/15	12	24.91	3	24.83	24.55	9	2,152	0.42%
2019/03/14	7	24.57	25	24.47	24.55	-18	2,092	-0.86%
2019/03/13	9	24.92	22	24.93	24.55	-13	2,049	-0.63%
2019/03/12	24	24.63	42	24.83	24.75	-18	1,993	-0.90%
2019/03/11	51	24.97	27	24.68	24.80	24	1,926	1.25%
2019/03/08	12	23.85	26	23.86	23.65	-14	1,798	-0.78%
2019/03/06	4	23.35	2	23.58	23.25	2	1,625	0.12%
2019/03/05	2	23.38	1	23.35	23.45	1	1,601	0.06%
2019/03/04	26	23.16	28	23.29	23.45	-2	1,581	-0.13%
2019/02/27	4	22.63	3	22.70	23.00	1	1,487	0.07%
2019/02/26	8	22.80	11	22.65	22.65	-3	1,433	-0.21%
2019/02/25	2	22.75	0	0.00	22.65	2	1,397	0.14%
2019/02/22	76	22.77	36	22.74	22.25	40	1,339	2.99%
2019/02/21	97	22.79	87	22.91	23.00	10	1,214	0.82%
2019/02/20	44	22.62	76	22.66	22.85	-32	1,123	-2.85%
2019/02/19	51	22.28	17	22.52	22.25	34	1,027	3.31%
2019/02/18	1	21.50	0	0.00	21.50	1	917	0.11%
2019/02/15	2	21.15	0	0.00	20.95	2	872	0.23%
2019/02/14	0	20.90	0	0.00	21.00	0	856	0.00%
2019/02/13	20	21.25	21	21.18	21.05	-1	843	-0.12%
2019/02/12	2	20.48	0	0.00	20.50	2	782	0.26%
2019/02/11	0	0.00	3	20.45	20.45	-3	779	-0.38%
2019/01/23	0	20.00	0	0.00	20.00	0	909	0.00%
2019/01/17	0.3	20.85	0	0.00	20.10	0.3	891	0.03%
2019/01/09	1	20.45	1	20.30	20.20	0	858	0.00%
2019/01/07	1	19.75	1	20.35	20.40	0	790	0.00%
2018/12/24	0	20.00	0	0.00	20.15	0	757	0.00%
2018/12/20	2	20.68	12	20.64	20.20	-10	728	-1.37%
2018/12/18	1	19.55	0	0.00	19.60	1	612	0.16%
2018/12/14	1	19.85	1	20.00	19.85	0	608	0.00%
2018/12/13	2	20.15	0	0.00	20.00	2	604	0.33%
2018/12/12	9	20.52	0	0.00	20.20	9	588	1.53%
2018/12/07	2	19.68	0	0.00	19.80	2	488	0.41%
2018/12/04	0	0.00	1	20.45	20.35	-1	491	-0.20%
2018/11/20	0	0.00	1	20.05	20.05	-1	478	-0.21%
2018/11/14	0	0.00	5	19.80	19.70	-5	502	-1.00%
2018/11/13	1	19.75	0	0.00	19.80	1	521	0.19%
2018/11/09	0	0.00	3	19.70	19.90	-3	535	-0.56%
2018/11/08	5	20.05	3	20.25	20.00	2	540	0.37%
2018/11/07	0	0.00	5	20.05	20.20	-5	540	-0.93%
2018/11/06	11	20.15	1	20.15	20.05	10	564	1.77%
2018/11/05	37	20.12	33	20.36	20.25	4	561	0.71%
2018/11/02	1	19.20	0	0.00	20.35	1	489	0.20%
2018/10/31	5	18.90	5	18.51	18.65	0	508	0.00%
2018/10/30	3	17.88	0	0.00	18.00	3	623	0.48%
2018/10/25	2	18.00	0	0.00	18.00	2	648	0.31%
2018/10/23	1	18.50	0	0.00	18.50	1	669	0.15%
2018/10/18	0	0.00	1	18.75	18.75	-1	773	-0.13%
2018/10/17	1	19.00	0	0.00	18.80	1	775	0.13%
2018/10/16	0	0.00	0.1	18.80	18.65	-0.1	777	-0.01%
2018/10/11	2	17.75	21	18.11	18.10	-19	824	-2.30%
2018/10/08	2	19.40	0	0.00	19.40	2	811	0.25%
2018/10/05	13	19.83	0	0.00	19.40	13	828	1.57%
2018/10/04	3	19.80	2	19.78	19.80	1	830	0.12%
2018/10/01	2	19.90	0	0.00	19.85	2	847	0.24%
2018/09/28	0	0.00	2	19.80	19.75	-2	868	-0.23%
2018/09/26	2	20.15	0	0.00	20.05	2	888	0.23%
2018/09/25	4	20.08	4	20.00	20.05	0	894	0.00%
2018/09/20	0	0.00	4	20.20	20.10	-4	903	-0.44%
2018/09/14	2	20.20	0	0.00	20.20	2	982	0.20%
2018/09/13	1	19.90	0	0.00	19.90	1	995	0.10%
2018/09/11	1	19.70	0	0.00	19.70	1	1,020	0.10%
2018/09/10	1	19.50	0	0.00	19.25	1	1,035	0.10%
2018/09/07	6	19.81	0	0.00	19.80	6	1,037	0.58%
2018/09/06	0	0.00	9	20.40	20.20	-9	1,044	-0.86%
2018/09/05	1	20.60	0	0.00	20.60	1	1,109	0.09%
2018/08/29	0	0.00	5	21.20	21.20	-5	1,410	-0.35%
2018/08/28	1	21.10	5	21.10	21.10	-4	1,431	-0.28%
2018/08/27	7	20.94	0	21.20	21.05	7	1,452	0.48%
2018/08/23	4	21.00	0	0.00	21.00	4	1,541	0.26%
2018/08/22	12	21.13	0	0.00	21.10	12	1,553	0.77%
2018/08/21	0	0.00	3	21.35	21.40	-3	1,576	-0.19%
2018/08/20	3	22.53	0	0.00	22.45	3	1,580	0.19%
2018/08/15	0	0.00	5	22.58	22.75	-5	1,616	-0.31%
2018/08/13	6	22.63	3	22.72	22.45	3	1,697	0.18%
2018/08/10	1	23.25	1	23.25	23.20	0	1,715	0.00%
2018/08/09	0	0.00	15.7	23.35	23.35	-15.7	1,736	-0.90%
2018/08/08	1	23.85	9	23.80	23.65	-8	1,747	-0.46%
2018/08/06	85	24.66	84	24.35	23.65	1	1,746	0.06%
2018/08/02	0	0.00	3	23.90	23.55	-3	1,757	-0.17%
2018/07/31	5	23.75	0	0.00	23.85	5	1,767	0.28%
2018/07/27	26	24.17	2	24.10	24.15	24	1,758	1.36%
2018/07/23	0	0.00	1	22.80	22.85	-1	1,710	-0.06%
2018/07/19	2	23.70	12	23.69	23.50	-10	1,732	-0.58%
2018/07/18	1	23.25	5	23.25	23.60	-4	1,724	-0.23%
2018/07/13	0	0.00	3	23.20	23.25	-3	1,723	-0.17%
2018/07/12	0	0.00	5	23.10	22.85	-5	1,716	-0.29%
2018/07/09	5	22.80	0	0.00	22.60	5	1,743	0.29%
2018/07/05	0	0.00	2	22.35	21.95	-2	1,771	-0.11%
2018/07/04	2	22.00	0	0.00	21.95	2	1,775	0.11%
2018/07/03	0	0.00	4	22.55	22.60	-4	1,786	-0.22%
2018/07/02	1	22.70	0	0.00	22.70	1	1,798	0.06%
2018/06/29	4	22.85	0	0.00	22.85	4	1,806	0.22%
2018/06/28	2	22.80	0	0.00	22.80	2	1,820	0.11%
2018/06/26	1	23.30	3	23.47	23.00	-2	1,898	-0.11%
2018/06/25	2	24.10	0	0.00	23.95	2	1,910	0.10%
2018/06/22	0	0.00	19	23.11	23.80	-19	1,950	-0.97%
2018/06/20	10	22.85	0	0.00	23.35	10	2,007	0.50%
2018/06/19	9	22.80	0.1	22.85	22.85	8.9	2,045	0.44%
2018/06/14	1	23.85	0	0.00	23.70	1	2,183	0.05%
2018/06/13	0	0.00	3	25.05	24.25	-3	2,323	-0.13%
2018/06/12	1	25.10	4	24.73	24.80	-3	2,310	-0.13%
2018/06/11	0	0.00	1	23.95	24.00	-1	2,296	-0.04%
2018/06/08	3	24.55	1	24.55	24.35	2	2,511	0.08%
2018/06/07	3	25.00	40	25.07	25.00	-37	2,600	-1.42%
2018/06/06	25	24.17	15	24.00	24.30	10	2,511	0.40%
2018/06/05	0	0.00	13	23.19	23.00	-13	2,542	-0.51%
2018/06/01	4	23.20	5	23.06	22.80	-1	2,741	-0.04%
2018/05/31	15	22.80	3	23.00	23.00	12	2,972	0.40%
2018/05/25	1	22.60	7	22.69	22.60	-6	3,252	-0.18%
2018/05/24	1	22.15	3	22.40	22.60	-2	3,225	-0.06%
2018/05/23	2	22.25	2	22.10	22.00	0	3,203	0.00%
2018/05/22	0	0.00	2	22.30	22.25	-2	3,194	-0.06%
2018/05/21	2	22.00	0	0.00	22.30	2	3,145	0.06%
2018/05/18	17.1	22.45	2	22.65	22.00	15.1	3,113	0.48%
2018/05/17	2	22.00	3	21.90	21.95	-1	3,083	-0.03%
2018/05/16	3	21.85	3	21.87	21.75	0	3,060	0.00%
2018/05/15	0	0.00	2	21.65	21.70	-2	3,041	-0.07%
2018/05/11	10	21.65	0	0.00	21.50	10	3,013	0.33%
2018/05/10	31	21.37	29	21.72	21.65	2	2,991	0.07%
2018/05/09	1	20.75	0	0.00	20.80	1	2,862	0.03%
2018/05/08	2	21.10	12	21.10	20.85	-10	2,854	-0.35%
2018/05/03	0	0.00	7	20.45	20.50	-7	2,819	-0.25%
2018/05/02	0	0.00	3	20.35	20.30	-3	2,803	-0.11%
2018/04/30	2	19.70	0	0.00	19.70	2	2,775	0.07%
2018/04/27	0	0.00	16	19.45	19.55	-16	2,774	-0.58%
2018/04/26	36	19.33	0	0.00	19.25	36	2,774	1.30%
2018/04/25	1	18.90	1	18.90	19.15	0	2,762	0.00%
2018/04/24	3	19.20	1	19.25	19.15	2	2,749	0.07%
2018/04/19	1	20.10	0	0.00	19.95	1	2,757	0.04%
2018/04/18	2	20.10	100	19.76	19.85	-98	2,751	-3.56%
2018/04/17	3	20.02	1	20.15	19.95	2	2,741	0.07%
2018/04/16	0	0.00	2	20.82	20.55	-2	2,724	-0.07%
2018/04/12	5	21.05	5	20.82	21.15	0	2,733	0.00%
2018/04/11	2	20.55	8	20.50	20.40	-6	2,692	-0.22%
2018/04/10	2	20.38	0	0.00	20.30	2	2,692	0.07%
2018/04/09	0	20.40	8	20.63	20.35	-8	2,694	-0.30%
2018/04/03	5	20.85	40	20.81	20.90	-35	2,755	-1.27%
2018/04/02	0	0.00	10	21.15	21.10	-10	2,767	-0.36%
2018/03/30	2	21.75	36	21.71	21.65	-34	2,745	-1.24%
2018/03/29	2	21.10	0	0.00	21.10	2	2,676	0.07%
2018/03/28	17	21.00	0	0.00	21.00	17	2,662	0.64%
2018/03/27	3	21.72	26	22.23	21.60	-23	2,630	-0.87%
2018/03/26	3	21.35	2	21.65	21.65	1	2,543	0.04%
2018/03/23	23	21.10	4	21.35	21.15	19	2,521	0.75%
2018/03/22	0	22.20	13	22.71	22.20	-13	2,465	-0.53%
2018/03/21	2	23.38	12	23.06	23.05	-10	2,406	-0.42%
2018/03/20	33	23.78	36	23.81	23.20	-3	2,362	-0.13%
2018/03/19	32	23.69	10	23.55	24.40	22	2,252	0.98%
2018/03/16	3	23.03	1	22.95	22.25	2	2,095	0.10%
2018/03/15	0	0.00	12	23.05	23.15	-12	2,038	-0.59%
2018/03/14	35	23.76	42	23.78	23.40	-7	2,001	-0.35%
2018/03/12	22	21.80	5	21.76	21.55	17	1,649	1.03%
2018/03/09	2	22.00	8	22.07	22.00	-6	1,611	-0.37%
2018/03/08	27	21.92	38	22.02	22.35	-11	1,529	-0.72%
2018/03/07	10	21.90	5	20.80	20.80	5	1,375	0.36%
2018/03/06	32	21.95	32	22.15	21.50	0	1,295	0.00%
2018/03/05	47	21.32	35	21.17	22.00	12	1,010	1.19%
2018/03/02	6	20.30	1	20.55	20.30	5	763	0.66%
2018/03/01	12	19.96	5	20.00	20.30	7	714	0.98%
2018/02/27	0	0.00	1	19.90	19.85	-1	682	-0.15%
2018/02/21	0	19.20	0	0.00	19.30	0	697	0.00%
2018/02/12	20	19.15	0	0.00	19.00	20	706	2.83%
2018/02/09	0	19.25	0	0.00	19.10	0	707	0.00%
2018/02/08	0	18.95	0	0.00	18.80	0	690	0.00%
2018/02/06	0	0.00	5	18.45	18.20	-5	684	-0.73%
2018/02/01	0	0.00	5	19.30	19.15	-5	711	-0.70%
2018/01/29	5	19.35	0	0.00	19.35	5	846	0.59%
2018/01/25	0	19.40	3	19.55	19.40	-3	921	-0.33%
2018/01/24	0	0.00	20	19.55	19.55	-20	960	-2.08%
2018/01/23	1	19.60	0	0.00	19.55	1	969	0.10%
2018/01/22	5	19.60	1	19.65	19.60	4	988	0.40%
2018/01/16	0	0.00	1	19.60	19.30	-1	1,109	-0.09%
2018/01/11	1	18.90	5	18.95	18.95	-4	1,100	-0.36%
2018/01/10	2	18.85	10	18.95	18.90	-8	1,107	-0.72%
2018/01/09	0	0.00	15	19.05	19.05	-15	1,123	-1.34%
2018/01/08	2	19.20	60	19.22	19.10	-58	1,134	-5.11%
2018/01/05	1	19.85	2	19.80	19.85	-1	1,135	-0.09%
2018/01/04	36	19.80	0	0.00	19.95	36	1,212	2.97%
2018/01/03	3	19.78	4	19.86	19.75	-1	1,275	-0.08%
2018/01/02	13	20.32	0	0.00	19.90	13	1,277	1.02%