零壹 (3029)-永豐金券商分點個股進出

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
72.2
漲跌
▼3.6
漲幅
-4.75%
成交量
2,764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－永豐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

永豐金券商分點個股進出
永豐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
2024/05/09	9.2	72.54	16	73.13	72.20	-6.8	2,252	-0.30%
2024/05/08	3.6	75.69	15.2	75.54	75.80	-11.6	2,216	-0.52%
2024/05/07	1.5	74.97	7.3	74.86	75.30	-5.8	2,212	-0.26%
2024/05/06	10.5	75.51	6.2	75.66	75.40	4.3	2,216	0.19%
2024/05/03	2.2	75.48	1	75.60	75.70	1.2	2,218	0.05%
2024/05/02	6.2	75.09	1	75.40	75.40	5.2	2,236	0.23%
2024/04/30	5	74.90	13	74.88	75.00	-8	2,257	-0.35%
2024/04/29	1	74.60	12.3	74.44	74.70	-11.2	2,321	-0.48%
2024/04/26	1.1	74.42	14.7	74.30	74.40	-13.6	2,397	-0.57%
2024/04/25	0.1	74.20	0.2	74.40	74.00	-0.1	2,521	0.00%
2024/04/24	11.9	73.59	4.2	73.04	74.00	7.8	3,103	0.25%
2024/04/23	7.6	71.94	8	71.86	72.30	-0.4	3,283	-0.01%
2024/04/22	6.2	72.90	4	71.70	71.80	2.2	3,288	0.07%
2024/04/19	3.1	71.92	9	72.90	72.70	-5.9	3,283	-0.18%
2024/04/18	1.3	73.94	3.1	73.78	73.90	-1.8	3,277	-0.06%
2024/04/17	2	74.25	1	73.90	74.30	1	3,274	0.03%
2024/04/16	11.9	73.06	12.5	73.20	73.10	-0.6	3,270	-0.02%
2024/04/15	3.7	76.17	2.1	75.84	75.30	1.6	3,252	0.05%
2024/04/12	16.2	77.22	7.2	77.45	77.30	8.9	3,245	0.28%
2024/04/11	42.3	75.92	6	75.87	75.50	36.3	3,212	1.13%
2024/04/10	7.1	77.18	48.7	77.81	78.80	-41.6	3,155	-1.32%
2024/04/09	42.4	76.08	64.4	76.37	75.50	-22	3,099	-0.71%
2024/04/08	2.1	71.71	1.1	72.41	72.60	0.9	3,016	0.03%
2024/04/03	7.6	72.20	0	0.00	72.00	7.6	3,015	0.25%
2024/04/02	7.6	72.69	3	72.33	73.20	4.6	3,008	0.15%
2024/04/01	5.5	72.09	3	72.30	72.10	2.5	3,004	0.08%
2024/03/29	10.5	71.99	2	72.30	71.80	8.5	3,002	0.28%
2024/03/28	0	73.20	0	0.00	72.90	0	2,990	0.00%
2024/03/27	9.3	72.88	3	73.03	72.80	6.3	2,983	0.21%
2024/03/26	18.3	73.26	13.1	73.88	72.80	5.2	2,978	0.18%
2024/03/25	18.3	73.83	3	74.07	74.40	15.3	2,956	0.52%
2024/03/22	11.3	73.64	19.4	73.06	73.30	-8.2	2,947	-0.28%
2024/03/21	42.8	73.70	9	73.58	73.60	33.8	2,924	1.16%
2024/03/20	15.4	79.03	14.4	79.20	78.40	1.1	2,842	0.04%
2024/03/19	3	78.47	6.1	78.42	78.40	-3	2,759	-0.11%
2024/03/18	7.1	77.57	5	77.86	77.60	2.1	2,727	0.08%
2024/03/15	3	77.63	6.3	77.51	77.60	-3.3	2,700	-0.12%
2024/03/14	26.2	77.05	37.2	77.16	76.90	-11	2,692	-0.41%
2024/03/13	8.3	78.68	43.8	77.82	77.40	-35.5	2,666	-1.33%
2024/03/12	18.5	77.33	16	76.94	77.50	2.5	2,625	0.10%
2024/03/11	27	75.58	8.1	75.69	75.20	18.9	2,626	0.72%
2024/03/08	22.3	76.07	19.5	75.71	75.10	2.8	2,619	0.11%
2024/03/07	8.5	77.08	9	77.01	76.30	-0.5	2,579	-0.02%
2024/03/06	16.5	77.32	10.1	77.37	77.00	6.3	2,529	0.25%
2024/03/05	11.4	75.97	8.7	76.01	76.30	2.7	2,474	0.11%
2024/03/04	10.1	76.69	11.6	76.92	76.10	-1.5	2,448	-0.06%
2024/03/01	87.3	76.68	91	77.33	76.80	-3.7	2,405	-0.15%
2024/02/29	74.2	76.45	66.2	76.75	78.20	8	2,283	0.35%
2024/02/27	6.2	71.16	25	71.36	71.10	-18.9	2,070	-0.91%
2024/02/26	5.2	71.88	12.6	71.99	72.30	-7.4	2,071	-0.36%
2024/02/23	33.6	72.65	9.1	72.92	72.50	24.4	2,062	1.19%
2024/02/22	20.3	71.18	27.1	71.07	71.10	-6.8	2,038	-0.34%
2024/02/21	20.1	71.07	3	70.87	71.10	17.1	2,050	0.84%
2024/02/20	2.4	70.95	3.1	70.80	70.70	-0.8	2,051	-0.04%
2024/02/19	9	71.03	7	71.13	70.70	2	2,047	0.10%
2024/02/16	34.7	72.23	7.3	71.60	71.40	27.4	2,044	1.34%
2024/02/15	7.9	72.47	9.7	72.41	72.90	-1.8	2,020	-0.09%
2024/02/05	7.3	71.50	6.2	72.02	71.20	1.1	1,998	0.05%
2024/02/02	18.2	71.15	6.3	71.18	71.70	11.9	1,974	0.60%
2024/02/01	20.6	70.33	14.7	70.36	70.30	5.9	1,944	0.30%
2024/01/31	2.2	68.57	7	68.11	68.40	-4.8	1,933	-0.25%
2024/01/30	5.1	68.90	0.7	68.74	68.50	4.5	1,947	0.23%
2024/01/29	6.3	68.32	2.1	68.80	68.80	4.2	1,984	0.21%
2024/01/26	2.1	67.72	3.1	67.78	67.90	-1	2,001	-0.05%
2024/01/25	12.6	68.37	11.1	68.57	68.00	1.4	1,991	0.07%
2024/01/24	16.1	69.69	14.8	69.90	69.20	1.2	1,973	0.06%
2024/01/23	32.5	71.31	16.1	70.65	70.00	16.4	1,956	0.84%
2024/01/22	19.4	71.53	29.1	71.49	71.70	-9.7	1,881	-0.52%
2024/01/19	31.7	70.29	19.4	70.75	69.50	12.3	1,825	0.67%
2024/01/18	101.6	72.63	92.6	72.19	71.00	9	1,702	0.53%	大買/
2024/01/17	124.1	69.79	71.3	69.85	69.90	52.7	1,120	4.71%	大買/
2024/01/16	0	0.00	14.7	66.39	66.30	-14.7	938	-1.57%
2024/01/15	3.1	65.59	2.3	66.01	66.20	0.8	936	0.08%
2024/01/12	1.1	64.92	0	0.00	64.90	1.1	944	0.11%
2024/01/11	3.2	65.41	1	65.50	65.50	2.2	947	0.23%
2024/01/10	0	65.49	8.2	65.39	65.40	-8.2	989	-0.83%
2024/01/09	11.1	65.90	4.1	66.00	65.40	7	1,013	0.69%
2024/01/08	6.1	66.41	8	66.40	66.50	-2	1,015	-0.19%
2024/01/05	0.4	65.77	4	65.55	65.90	-3.6	1,025	-0.35%
2024/01/04	3.1	66.37	3	65.30	65.30	0.1	1,056	0.01%
2024/01/03	7	66.03	16	66.07	66.10	-8.9	1,090	-0.82%
2024/01/02	11	65.73	8	65.79	65.80	3	1,128	0.27%
2023/12/29	3	65.27	7	65.20	65.40	-4	1,134	-0.35%
2023/12/28	0	65.10	2.2	64.82	64.80	-2.2	1,132	-0.20%
2023/12/27	7.1	64.56	1.6	64.66	64.60	5.5	1,138	0.49%
2023/12/26	1.3	64.33	3	64.30	64.50	-1.7	1,143	-0.15%
2023/12/25	1	64.30	1	64.20	64.10	0	1,144	0.00%
2023/12/22	0	64.50	0	0.00	64.30	0	1,146	0.00%
2023/12/21	2.1	64.31	2	64.30	64.30	0.1	1,160	0.00%
2023/12/20	3.1	65.09	3.1	64.71	64.70	0	1,165	0.00%
2023/12/19	2	64.45	0.1	64.70	64.50	2	1,168	0.17%
2023/12/18	1.1	65.23	0.1	65.40	65.20	1	1,175	0.09%
2023/12/15	2.1	65.52	0	0.00	65.80	2.1	1,180	0.18%
2023/12/14	0	65.90	3	66.03	66.20	-3	1,174	-0.25%
2023/12/13	1	65.00	5.1	65.28	65.20	-4.1	1,173	-0.35%
2023/12/12	0.3	64.50	21.4	64.31	64.10	-21	1,170	-1.80%
2023/12/11	7.1	64.60	1	65.30	64.60	6.1	1,166	0.52%
2023/12/08	7	66.04	7	66.32	65.10	0	1,164	0.00%
2023/12/07	2.1	65.80	15	65.87	65.40	-12.9	1,169	-1.11%
2023/12/06	11.4	67.45	12	67.09	66.60	-0.7	1,183	-0.06%
2023/12/05	4.1	66.66	9.4	66.04	67.40	-5.3	1,172	-0.45%
2023/12/04	17	66.79	8.5	66.61	66.30	8.5	1,168	0.73%
2023/12/01	7.2	66.17	1	66.20	66.20	6.2	1,154	0.54%
2023/11/30	3.1	65.60	5	65.80	65.80	-1.9	1,158	-0.17%
2023/11/29	1	65.70	0.3	65.60	65.20	0.7	1,164	0.06%
2023/11/28	0	65.40	4.2	65.38	65.20	-4.2	1,164	-0.36%
2023/11/27	4	65.88	0.2	66.40	65.20	3.9	1,167	0.33%
2023/11/24	1	66.30	5.5	66.32	66.40	-4.5	1,169	-0.38%
2023/11/22	0	0.00	2.1	65.36	65.80	-2.1	1,184	-0.18%
2023/11/21	2.8	65.49	4	65.85	65.30	-1.2	1,188	-0.10%
2023/11/20	5.1	65.78	6.6	65.75	65.90	-1.5	1,188	-0.13%
2023/11/17	3	64.97	0	0.00	65.10	3	1,172	0.26%
2023/11/16	3.1	64.03	2	63.90	63.90	1.1	1,175	0.09%
2023/11/15	5.1	64.46	1	65.00	64.20	4.1	1,177	0.35%
2023/11/14	4	64.50	2.5	64.79	64.90	1.5	1,183	0.13%
2023/11/13	30.2	65.30	39.2	65.44	65.10	-9	1,193	-0.75%
2023/11/10	2.1	64.39	0.5	64.40	64.30	1.6	1,204	0.13%
2023/11/09	0.3	65.10	1.2	65.32	65.20	-0.9	1,214	-0.07%
2023/11/08	4.2	65.54	5.2	65.50	65.60	-1	1,248	-0.08%
2023/11/07	2.3	64.83	3	65.00	64.90	-0.7	1,237	-0.06%
2023/11/06	2.1	63.57	4.4	64.66	64.30	-2.2	1,268	-0.18%
2023/11/03	6.1	62.95	10.1	62.85	63.00	-4	1,280	-0.31%
2023/11/02	0	61.50	1	61.60	61.60	-1	1,400	-0.07%
2023/11/01	0	0.00	4	60.55	60.80	-4	1,497	-0.27%
2023/10/31	3	60.67	2	61.10	60.50	1	1,618	0.06%
2023/10/30	2	61.70	0	0.00	62.00	2	1,712	0.12%
2023/10/27	3	62.60	2	63.00	62.00	1	1,911	0.05%
2023/10/26	2	60.95	3	61.10	60.80	-1	2,431	-0.04%
2023/10/25	2	61.70	0	0.00	61.90	2	2,640	0.08%
2023/10/24	5	61.00	0.1	60.80	61.40	4.9	3,050	0.16%
2023/10/23	4.2	60.13	1	60.01	60.10	3.2	3,503	0.09%
2023/10/20	4.2	60.02	6	59.87	60.20	-1.8	3,554	-0.05%
2023/10/19	2	60.75	0.3	60.58	60.80	1.8	3,565	0.05%
2023/10/18	9.5	61.50	9.2	61.81	61.50	0.3	3,569	0.01%
2023/10/17	11.6	63.53	8.3	63.02	62.90	3.3	3,542	0.09%
2023/10/16	21	65.35	5.4	64.96	65.40	15.6	3,533	0.44%
2023/10/13	1	65.30	6	65.30	65.10	-5	3,554	-0.14%
2023/10/12	4.1	65.30	15	64.87	65.50	-10.9	3,563	-0.31%
2023/10/11	14	64.57	10.4	64.48	64.30	3.6	3,580	0.10%
2023/10/06	9.8	64.09	13.5	63.94	64.10	-3.7	3,560	-0.10%
2023/10/05	1.1	62.63	9	62.57	62.70	-7.9	3,523	-0.22%
2023/10/04	0.1	61.42	0	0.00	61.40	0.1	3,522	0.00%
2023/10/03	1	62.20	1.6	62.15	62.20	-0.6	3,556	-0.02%
2023/10/02	0	62.00	5	61.82	62.00	-5	3,588	-0.14%
2023/09/28	2	61.75	2	61.80	61.90	0	3,602	0.00%
2023/09/27	0	61.40	0.2	61.40	61.50	-0.2	3,621	0.00%
2023/09/26	2	61.60	5	61.56	61.50	-3	3,687	-0.08%
2023/09/25	1	61.10	6	60.88	61.20	-5	3,712	-0.13%
2023/09/22	1	59.90	1.3	59.58	60.50	-0.3	3,718	-0.01%
2023/09/21	1.3	59.74	4	59.55	59.80	-2.7	3,736	-0.07%
2023/09/20	5	60.48	2.6	60.33	60.20	2.4	3,742	0.06%
2023/09/19	3	60.27	2.5	60.46	60.50	0.5	3,766	0.01%
2023/09/18	5.1	60.11	2	60.60	60.10	3.1	3,787	0.08%
2023/09/15	0.1	61.20	0.1	61.30	60.90	0	3,794	0.00%
2023/09/14	0	61.20	0	0.00	61.00	0	3,821	0.00%
2023/09/13	1.1	60.10	0	0.00	60.00	1.1	3,846	0.03%
2023/09/12	1	59.91	1	60.10	60.00	0	3,869	0.00%
2023/09/11	2.6	60.87	3	61.10	60.20	-0.4	3,955	-0.01%
2023/09/08	3.5	62.49	5	62.54	62.50	-1.5	3,969	-0.04%
2023/09/07	5.1	61.78	2.2	61.73	61.70	2.9	3,977	0.07%
2023/09/06	1	61.40	1	61.50	61.30	0	4,005	0.00%
2023/09/05	1	61.20	0	0.00	61.30	1	4,028	0.02%
2023/09/04	1	60.40	0	0.00	61.00	1	4,112	0.02%
2023/09/01	1.4	60.39	1	60.30	60.30	0.4	4,159	0.01%
2023/08/31	2	60.55	1	60.50	60.60	1	4,211	0.02%
2023/08/30	1.2	60.43	0.1	60.45	60.20	1.1	4,262	0.03%
2023/08/29	0.2	59.52	0	0.00	59.60	0.2	4,353	0.00%
2023/08/28	2.6	59.35	4	59.38	59.20	-1.4	4,444	-0.03%
2023/08/25	0.3	61.00	0	0.00	60.60	0.3	4,489	0.01%
2023/08/24	3.1	61.73	0	0.00	61.20	3.1	4,619	0.07%
2023/08/23	0	61.50	0	0.00	61.50	0	4,806	0.00%
2023/08/22	2	61.40	1	61.60	61.40	1	5,130	0.02%
2023/08/21	0	62.01	2	61.85	61.90	-2	5,332	-0.04%
2023/08/18	1	61.99	0	0.00	61.10	1	5,417	0.02%
2023/08/17	2.5	61.08	3	62.30	62.90	-0.5	5,479	-0.01%
2023/08/16	5.2	60.86	5	60.76	61.30	0.2	5,567	0.00%
2023/08/15	2.8	61.68	3	61.33	61.30	-0.2	6,233	0.00%
2023/08/14	12.5	61.42	7.8	61.82	60.80	4.7	6,371	0.07%
2023/08/11	4.3	63.99	8	64.29	63.80	-3.7	6,468	-0.06%
2023/08/10	8.9	65.20	5	64.92	64.60	3.9	6,501	0.06%
2023/08/09	6.3	67.41	10.8	66.92	66.70	-4.5	6,528	-0.07%
2023/08/08	11	68.37	5.1	68.83	68.40	5.9	6,605	0.09%
2023/08/07	13.3	69.08	16.6	68.60	69.80	-3.3	6,554	-0.05%
2023/08/04	6.2	66.78	51.9	67.80	68.50	-45.6	6,504	-0.70%
2023/08/02	31.8	65.81	15	65.50	64.90	16.8	6,621	0.25%
2023/08/01	43.6	67.21	30.6	67.11	66.90	13	6,838	0.19%
2023/07/31	87.6	70.99	101.6	70.90	68.10	-14	6,801	-0.21%	大賣/
2023/07/28	61.3	66.14	22.1	66.15	66.30	39.3	6,408	0.61%
2023/07/27	58.2	66.52	73.9	65.69	68.00	-15.7	6,384	-0.25%
2023/07/26	76.4	64.82	123	65.12	64.40	-46.6	6,578	-0.71%	大賣/
2023/07/25	5.6	61.72	6.5	61.98	62.40	-0.9	6,336	-0.01%
2023/07/24	4.4	60.78	1	60.60	60.60	3.4	6,343	0.05%
2023/07/21	0.1	59.51	3.3	60.33	60.50	-3.2	6,438	-0.05%
2023/07/20	1.1	59.81	2.1	60.48	60.40	-1	6,527	-0.02%
2023/07/19	3.4	59.67	0	0.00	59.10	3.4	6,636	0.05%
2023/07/18	9	60.63	2.3	60.66	60.00	6.7	6,736	0.10%
2023/07/17	5.1	62.01	5.3	62.41	61.90	-0.2	6,892	0.00%
2023/07/14	5	61.70	2.1	61.50	61.80	2.9	6,972	0.04%
2023/07/13	2.3	59.54	7.5	59.75	59.50	-5.1	7,088	-0.07%
2023/07/12	15.2	58.85	14.5	59.00	59.30	0.7	7,475	0.01%
2023/07/11	0.4	59.06	0.2	59.27	58.70	0.3	7,639	0.00%
2023/07/10	3.7	58.62	0.1	58.90	58.50	3.5	7,701	0.05%
2023/07/07	19.6	59.98	6.1	59.94	59.60	13.5	7,744	0.17%
2023/07/06	5.8	61.83	3.3	62.10	61.30	2.5	7,910	0.03%
2023/07/05	3.2	62.64	16.2	62.88	62.20	-13	8,089	-0.16%
2023/07/04	4	61.96	158	62.00	63.30	-154	8,085	-1.90%	大賣/鉅額交易
2023/07/03	0.1	62.77	29.1	62.34	63.00	-29	8,054	-0.36%
2023/06/30	0.2	61.34	2	61.59	61.60	-1.8	8,062	-0.02%
2023/06/29	1	60.99	23.5	60.73	61.30	-22.5	8,081	-0.28%
2023/06/28	5.8	60.44	2.1	60.72	60.20	3.7	8,088	0.05%
2023/06/27	9.7	60.89	9.1	60.67	60.30	0.7	8,140	0.01%
2023/06/26	24.6	61.75	4	61.68	61.50	20.6	8,182	0.25%
2023/06/21	6.1	62.95	23	62.48	62.80	-16.9	8,282	-0.20%
2023/06/20	3.2	62.85	2.2	63.54	62.60	1	8,346	0.01%
2023/06/19	0	63.11	5.2	63.70	63.10	-5.2	8,460	-0.06%
2023/06/16	34.1	62.75	8.6	62.54	62.50	25.6	8,794	0.29%
2023/06/15	21.1	63.79	13.1	63.77	63.00	8	9,082	0.09%
2023/06/14	25.2	62.50	3.2	62.80	62.40	22	9,126	0.24%
2023/06/13	11.1	62.20	6.1	61.94	61.90	5	9,161	0.05%
2023/06/12	8.6	61.30	13.1	61.41	61.20	-4.5	9,191	-0.05%
2023/06/09	1.2	62.40	13.3	62.34	62.10	-12.1	9,230	-0.13%
2023/06/08	14.3	62.33	13	62.57	62.00	1.3	9,368	0.01%
2023/06/07	5.9	64.18	4.5	64.12	64.00	1.4	9,386	0.02%
2023/06/06	7.3	64.78	2.5	64.50	64.30	4.9	9,529	0.05%
2023/06/05	5.9	65.91	12.8	65.67	65.40	-6.9	9,763	-0.07%
2023/06/02	15.2	66.31	9	66.82	66.10	6.2	10,012	0.06%
2023/06/01	6.3	64.36	33.3	64.27	65.60	-26.9	10,007	-0.27%
2023/05/31	12.5	65.45	24	65.31	65.00	-11.6	10,015	-0.12%
2023/05/30	19.8	66.97	77.1	66.05	66.20	-57.2	9,969	-0.57%
2023/05/29	43.3	67.24	58.9	67.10	67.30	-15.6	9,929	-0.16%
2023/05/26	81.6	66.75	71.9	65.80	65.60	9.7	9,777	0.10%
2023/05/25	17.7	64.46	19.1	64.62	64.20	-1.4	9,520	-0.01%
2023/05/24	13.2	63.29	12.1	63.17	62.90	1.2	9,429	0.01%
2023/05/23	12.2	62.73	14.2	62.71	62.70	-2.1	9,358	-0.02%
2023/05/22	38.5	62.74	43.5	62.27	63.10	-5	9,310	-0.05%
2023/05/19	132.7	65.81	102.1	65.41	62.30	30.7	9,216	0.33%	大買/大賣/
2023/05/18	1	65.20	21.3	67.56	68.50	-20.3	8,551	-0.24%
2023/05/17	45	62.17	35.2	61.96	62.30	9.8	8,429	0.12%
2023/05/16	26.7	61.15	22.1	61.36	60.90	4.6	8,386	0.05%
2023/05/15	35.5	60.77	25.3	61.26	60.80	10.2	8,444	0.12%
2023/05/12	20	61.21	25.1	60.40	61.20	-5.1	8,427	-0.06%
2023/05/11	21.5	59.23	31.2	58.82	59.60	-9.7	8,352	-0.12%
2023/05/10	122.3	59.82	29.2	60.11	59.90	93.1	8,277	1.12%	大買/
2023/05/09	156.6	60.02	90.1	60.15	59.90	66.5	8,245	0.81%	大買/
2023/05/08	78.9	62.10	89.6	61.99	62.30	-10.8	8,010	-0.13%
2023/05/05	34.1	60.02	40.2	60.36	60.20	-6.1	7,686	-0.08%
2023/05/04	51.2	59.95	33.4	60.02	59.60	17.8	7,521	0.24%
2023/05/03	84.7	59.71	66.6	60.58	59.50	18	7,373	0.24%
2023/05/02	173.7	61.41	135.2	62.09	61.10	38.5	7,183	0.54%	大買/大賣/
2023/04/28	49.3	58.14	62	58.04	58.30	-12.7	6,574	-0.19%
2023/04/27	2	55.95	5	56.20	55.80	-3	6,356	-0.05%
2023/04/26	23.2	55.31	14	55.96	55.40	9.2	6,290	0.15%
2023/04/25	8.2	56.03	27	57.29	55.80	-18.8	6,168	-0.30%
2023/04/24	29	57.30	8.1	57.72	57.60	20.9	6,060	0.34%
2023/04/21	15.7	55.83	18.3	55.67	56.00	-2.6	5,933	-0.04%
2023/04/20	9	58.24	27.1	57.19	56.80	-18.1	5,815	-0.31%
2023/04/19	29.4	58.59	26.2	57.86	57.20	3.3	5,624	0.06%
2023/04/18	13.6	57.63	27.2	58.36	57.30	-13.6	5,512	-0.25%
2023/04/17	39.6	59.92	37.6	59.58	59.60	2.1	5,343	0.04%
2023/04/14	27	57.18	22.6	57.09	56.60	4.5	4,930	0.09%
2023/04/13	6.9	55.45	7.1	54.83	55.00	-0.3	4,749	-0.01%
2023/04/12	12.1	55.97	19.2	56.00	56.00	-7.1	4,671	-0.15%
2023/04/11	44.2	57.04	37.3	56.91	56.90	7	4,589	0.15%
2023/04/10	27.4	58.39	24.2	57.88	59.00	3.3	4,381	0.07%
2023/04/07	11.2	54.94	0.2	55.09	55.00	11	4,178	0.26%
2023/04/06	4.1	54.10	8	54.29	54.50	-3.9	4,154	-0.09%
2023/03/31	13.6	55.16	3.1	54.91	55.10	10.4	4,113	0.25%
2023/03/30	1.3	55.50	2.1	55.79	55.30	-0.8	4,063	-0.02%
2023/03/29	6.2	55.90	3	55.73	55.60	3.2	4,028	0.08%
2023/03/28	4.8	55.19	2.1	55.60	55.60	2.8	3,997	0.07%
2023/03/27	12.1	57.27	9.2	57.27	56.10	2.9	3,923	0.07%
2023/03/24	11.5	57.11	27.1	57.74	57.00	-15.6	3,848	-0.41%
2023/03/23	22.5	56.69	3.3	56.79	57.00	19.2	3,720	0.52%
2023/03/22	59.1	56.62	44.2	56.29	56.20	14.9	3,636	0.41%
2023/03/21	61.6	57.48	75.5	57.30	56.70	-13.9	3,487	-0.40%
2023/03/20	44.5	55.76	23.8	55.51	56.00	20.7	3,121	0.66%
2023/03/17	24.8	52.48	20.5	52.77	52.60	4.3	2,802	0.15%
2023/03/16	13.4	54.46	18.2	53.95	54.50	-4.7	2,649	-0.18%
2023/03/15	7.3	55.07	12.1	55.22	55.00	-4.8	2,566	-0.19%
2023/03/14	18.5	55.94	11.1	55.11	54.80	7.4	2,499	0.29%
2023/03/13	32.2	55.82	67.8	55.93	56.20	-35.6	2,418	-1.47%
2023/03/10	17.5	54.92	25.1	54.72	54.60	-7.6	2,246	-0.34%
2023/03/09	80.9	56.85	71	57.13	56.30	9.9	2,138	0.46%
2023/03/08	77.3	56.73	64.6	57.11	57.40	12.7	1,935	0.66%
2023/03/07	61.1	54.38	49.2	54.71	55.10	11.8	1,641	0.72%
2023/03/06	17.7	51.58	27	51.50	51.50	-9.3	1,333	-0.70%
2023/03/03	30	50.50	22.2	50.57	50.50	7.8	1,234	0.63%
2023/03/02	3.8	49.42	4	49.55	49.55	-0.2	1,127	-0.02%
2023/03/01	24.7	49.53	5.6	49.63	49.60	19	1,091	1.74%
2023/02/24	3.1	48.51	2.1	48.53	48.65	1	988	0.10%
2023/02/23	13.2	48.92	8.3	48.77	48.40	4.9	934	0.52%
2023/02/22	12.6	48.49	192.7	48.36	48.80	-180.2	856	-21.03%	大賣/鉅額交易
2023/02/21	51	47.30	1	47.30	47.30	50	729	6.85%
2023/02/20	0	47.55	5	47.72	47.60	-5	706	-0.71%
2023/02/17	1	47.00	29	47.02	47.00	-28	668	-4.18%
2023/02/16	16	47.21	63	47.25	47.40	-47	651	-7.21%
2023/02/15	3.2	47.24	5.3	46.97	47.45	-2	622	-0.33%
2023/02/14	19.3	47.74	26.5	47.38	47.35	-7.1	582	-1.22%
2023/02/13	45.6	47.82	18.9	47.62	47.70	26.7	474	5.63%
2023/02/10	3.3	45.98	94	46.49	46.00	-90.7	355	-25.53%
2023/02/09	4.5	45.87	7.5	45.84	45.65	-3	293	-1.01%
2023/02/08	7.6	44.55	9.8	44.83	44.95	-2.2	239	-0.91%
2023/02/07	1.5	43.73	7.1	44.42	44.05	-5.6	216	-2.57%
2023/02/06	0.5	43.06	5.3	43.02	43.40	-4.7	196	-2.41%
2023/02/03	1.1	42.60	1	42.65	42.60	0.1	187	0.07%
2023/02/02	1.1	42.36	4	42.60	42.60	-2.9	185	-1.58%
2023/02/01	3.4	42.12	7.3	42.10	42.45	-3.9	179	-2.18%
2023/01/31	0	41.85	2	41.83	41.85	-2	176	-1.13%
2023/01/30	16	41.78	0	0.00	41.70	16	174	9.19%
2023/01/17	0	41.26	0	0.00	41.30	0	170	0.01%
2023/01/13	1	41.20	0	41.10	40.90	1	171	0.59%
2023/01/12	2.1	41.37	0.2	41.30	41.20	2	191	1.03%
2023/01/11	0	41.55	0	0.00	41.65	0	189	0.01%
2023/01/10	0.1	41.44	0	0.00	41.55	0.1	190	0.03%
2023/01/09	1	40.91	1.2	41.43	41.40	-0.2	190	-0.10%
2023/01/06	0	0.00	0	40.75	40.90	0	186	-0.03%
2023/01/05	0	40.82	0.2	40.80	40.80	-0.2	190	-0.10%
2022/12/29	2.2	39.67	0	0.00	39.70	2.2	194	1.11%
2022/12/28	0.2	40.33	0	0.00	40.00	0.2	193	0.10%
2022/12/27	1	40.35	0	0.00	40.35	1	195	0.51%
2022/12/26	0	0.00	3	40.13	40.30	-3	196	-1.53%
2022/12/23	0	40.47	0	0.00	40.25	0	197	0.00%
2022/12/22	0	40.50	0	0.00	40.25	0	199	0.01%
2022/12/21	0	40.25	0	0.00	40.35	0	204	0.01%
2022/12/20	1	40.00	0.4	40.20	40.00	0.6	205	0.29%
2022/12/19	0	0.00	1	40.35	40.45	-1	210	-0.47%
2022/12/16	0	40.60	4	40.53	40.55	-4	213	-1.88%
2022/12/15	3	40.80	0	0.00	40.90	3	212	1.41%
2022/12/14	5	40.84	0	0.00	40.95	5	214	2.34%
2022/12/13	0	40.95	0	0.00	40.85	0	215	0.01%
2022/12/12	0.2	40.69	0	0.00	40.80	0.2	215	0.10%
2022/12/08	0	40.20	0	0.00	40.05	0	212	0.01%
2022/12/07	0	40.20	0	0.00	39.95	0	213	0.01%
2022/12/05	1	40.40	2.1	40.56	40.55	-1.1	215	-0.50%
2022/12/02	0	40.25	0	0.00	40.40	0	219	0.01%
2022/12/01	1	40.60	3	40.13	40.60	-2	224	-0.89%
2022/11/30	0	40.00	0	0.00	39.95	0	223	0.01%
2022/11/28	1	39.90	0	0.00	39.85	1	229	0.46%
2022/11/25	0	0.00	0.1	40.15	39.90	-0.1	231	-0.04%
2022/11/24	0	39.90	1	40.05	40.10	-1	231	-0.43%
2022/11/22	0	39.60	0.1	39.60	39.55	-0.1	235	-0.05%
2022/11/18	0	0.00	3	39.00	39.00	-3	248	-1.21%
2022/11/17	0	39.15	0	0.00	39.10	0	253	0.00%
2022/11/15	0	39.05	1	39.15	39.15	-1	253	-0.39%
2022/11/14	0	0.00	2	39.05	39.05	-2	253	-0.79%
2022/11/11	1	39.20	2	39.25	39.00	-1	254	-0.39%
2022/11/09	1	38.85	0	0.00	38.80	1	258	0.39%
2022/11/08	0.1	39.05	1	38.95	38.80	-0.9	258	-0.35%
2022/11/07	0.1	38.85	1	38.75	38.80	-0.9	258	-0.37%
2022/11/03	0	39.00	4	38.30	38.40	-4	261	-1.53%
2022/11/02	3.1	38.50	1	38.50	38.50	2.1	270	0.76%
2022/11/01	0	0.00	2	38.45	38.40	-2	286	-0.70%
2022/10/31	0	38.35	0	0.00	38.45	0	294	0.00%
2022/10/28	2	37.85	0	0.00	37.85	2	308	0.65%
2022/10/26	6	37.32	0	0.00	37.40	6	312	1.92%
2022/10/25	0	0.00	0.2	37.73	37.50	-0.2	321	-0.06%
2022/10/24	1	38.10	2.1	38.06	37.85	-1.1	324	-0.33%
2022/10/20	1	37.02	0	0.00	38.25	1	329	0.31%
2022/10/19	1	38.50	0	0.00	38.45	1	309	0.32%
2022/10/17	0.1	37.60	0	0.00	38.35	0.1	309	0.03%
2022/10/14	0	0.00	1	38.10	38.35	-1	309	-0.33%
2022/10/13	0.1	37.70	2	37.20	37.90	-1.9	310	-0.62%
2022/10/12	0	37.95	0	0.00	38.15	0	305	0.00%
2022/10/11	3.1	38.16	0	0.00	38.05	3.1	307	1.01%
2022/10/07	1.1	38.91	0	0.00	38.80	1.1	306	0.36%
2022/10/06	2	39.20	0	0.00	39.15	2	308	0.65%
2022/10/05	2.1	39.60	0	0.00	39.40	2.1	310	0.68%
2022/10/04	0	39.25	0.1	39.30	39.10	0	311	-0.01%
2022/09/30	0	38.90	0	0.00	38.95	0	311	0.00%
2022/09/29	0	0.00	1	38.85	39.00	-1	313	-0.32%
2022/09/28	3.1	38.84	1	38.80	38.65	2.1	316	0.65%
2022/09/27	1.1	39.43	0	0.00	39.45	1.1	315	0.35%
2022/09/26	5.3	39.65	0	0.00	39.50	5.3	317	1.66%
2022/09/23	1	40.25	2	40.10	40.25	-1	321	-0.31%
2022/09/22	1	40.60	0	0.00	40.75	1	323	0.31%
2022/09/21	1	40.65	0	0.00	40.55	1	323	0.31%
2022/09/20	11.1	40.90	0	0.00	40.95	11.1	322	3.44%
2022/09/19	7.1	40.81	0	0.00	40.90	7.1	324	2.19%
2022/09/16	0.2	41.62	0.2	41.70	41.30	-0.1	324	-0.02%
2022/09/15	0	0.00	0.6	41.95	41.75	-0.6	325	-0.18%
2022/09/14	0.1	41.70	3.2	41.49	41.50	-3.1	327	-0.95%
2022/09/13	1	42.25	0	0.00	41.85	1	327	0.31%
2022/09/12	0.2	42.08	0	0.00	42.00	0.2	333	0.06%
2022/09/08	0.2	41.75	1	42.05	42.05	-0.8	333	-0.24%
2022/09/07	0	0.00	1	41.10	40.85	-1	329	-0.30%
2022/09/06	2	40.70	0	0.00	40.60	2	325	0.61%
2022/09/05	1.1	41.23	2	41.70	41.60	-1	322	-0.29%
2022/09/02	3	41.13	0	0.00	41.10	3	320	0.94%
2022/09/01	3.1	41.67	2.2	41.85	41.60	0.9	319	0.29%
2022/08/31	2.4	42.18	0	0.00	42.20	2.4	318	0.75%
2022/08/30	0	0.00	1	42.00	42.00	-1	319	-0.31%
2022/08/29	1.1	41.68	2	41.78	41.80	-0.9	319	-0.28%
2022/08/26	0	0.00	5	42.53	42.55	-5	313	-1.59%
2022/08/25	3	42.05	0	0.00	42.05	3	304	0.99%
2022/08/23	1.1	41.12	1	41.15	41.05	0.1	296	0.03%
2022/08/22	0	0.00	0.3	41.69	41.30	-0.3	295	-0.08%
2022/08/19	1	41.50	5	41.64	41.60	-4	294	-1.36%
2022/08/18	1	41.35	0	0.00	41.70	1	293	0.34%
2022/08/17	0.1	41.70	0	0.00	41.35	0.1	292	0.04%
2022/08/16	0.1	41.75	0	0.00	41.75	0.1	289	0.04%
2022/08/15	1.2	41.65	0	0.00	41.60	1.2	287	0.42%
2022/08/12	0.1	41.60	0	0.00	41.45	0.1	284	0.04%
2022/08/10	3	41.62	1	41.60	41.40	2	283	0.71%
2022/08/09	1	41.80	0	0.00	41.60	1	279	0.36%
2022/08/08	0	0.00	2	41.80	41.60	-2	270	-0.74%
2022/08/05	1	40.45	1.5	40.59	40.70	-0.5	255	-0.20%
2022/08/04	0	0.00	2.5	40.31	40.60	-2.5	252	-0.99%
2022/08/03	1	39.20	0	0.00	39.15	1	237	0.42%
2022/08/02	0.1	39.25	0	0.00	39.15	0.1	237	0.02%
2022/08/01	0.1	39.45	0	0.00	39.15	0.1	237	0.04%
2022/07/29	0	39.20	1	39.15	39.20	-1	230	-0.43%
2022/07/28	0.1	39.00	0	0.00	38.90	0.1	229	0.04%
2022/07/27	0.2	39.01	0	0.00	38.95	0.2	225	0.07%
2022/07/26	2.1	39.38	0	0.00	39.40	2.1	226	0.93%
2022/07/25	0	39.76	1	39.60	39.70	-1	228	-0.43%
2022/07/22	1	39.70	0.2	39.90	39.80	0.9	230	0.37%
2022/07/21	1	39.35	0	0.00	39.50	1	236	0.42%
2022/07/20	0	0.00	2	39.58	39.15	-2	240	-0.83%
2022/07/18	2	38.90	1	39.05	39.30	1	246	0.40%
2022/07/15	0	38.70	0	0.00	38.60	0	246	0.00%
2022/07/13	1	38.10	0	0.00	38.55	1	245	0.41%
2022/07/12	0.2	38.30	0	0.00	38.20	0.2	244	0.08%
2022/07/11	0	39.00	0	0.00	39.00	0	249	0.00%
2022/07/08	0	38.70	2	39.03	39.10	-2	251	-0.79%
2022/07/07	0	0.00	1	38.40	38.45	-1	252	-0.40%
2022/07/06	2	37.55	0.3	37.85	37.30	1.7	254	0.67%
2022/07/05	0.4	38.56	0	0.00	37.95	0.4	263	0.15%
2022/07/04	0	0.00	1	37.85	37.80	-1	259	-0.38%
2022/07/01	0.3	38.30	0.1	38.30	37.55	0.3	264	0.11%
2022/06/30	1.2	39.01	2	39.35	38.90	-0.8	259	-0.32%
2022/06/29	0.1	39.70	0	0.00	39.65	0.1	258	0.03%
2022/06/24	2	39.80	3	40.05	39.70	-1	274	-0.36%
2022/06/23	3.2	39.22	0	0.00	39.40	3.2	278	1.16%
2022/06/22	1	39.70	0	0.00	39.40	1	287	0.36%
2022/06/21	1.1	39.77	2	39.95	39.95	-0.9	293	-0.31%
2022/06/20	3.3	39.71	0	0.00	39.55	3.3	302	1.09%
2022/06/17	9.3	40.26	0	0.00	40.20	9.3	302	3.09%
2022/06/16	0	40.65	0	0.00	40.60	0	306	0.01%
2022/06/14	0	40.90	0	0.00	40.85	0	329	0.00%
2022/06/13	1	40.95	0	0.00	40.90	1	402	0.25%
2022/06/10	0	0.00	2	41.35	41.30	-2	444	-0.45%
2022/06/09	0	41.50	0	0.00	41.40	0	483	0.00%
2022/06/08	0	0.00	2	41.60	41.45	-2	506	-0.39%
2022/06/06	0.2	41.85	0	0.00	41.65	0.2	577	0.03%
2022/06/01	0.3	42.00	1	42.00	42.00	-0.7	638	-0.11%
2022/05/30	1	41.50	0	0.00	41.55	1	698	0.14%
2022/05/27	0.1	41.40	1.2	41.38	41.35	-1	726	-0.14%
2022/05/26	1	41.35	0	0.00	41.40	1	769	0.13%
2022/05/25	1	41.30	2	41.30	41.30	-1	844	-0.12%
2022/05/24	0.2	41.35	0	0.00	41.30	0.2	945	0.02%
2022/05/23	0	0.00	0	41.95	41.80	0	949	0.00%
2022/05/19	1.1	41.17	0	0.00	41.35	1.1	960	0.11%
2022/05/18	0	0.00	1	41.80	42.00	-1	962	-0.10%
2022/05/17	0	0.00	0.1	41.58	41.60	-0.1	965	-0.01%
2022/05/16	0	0.00	2	41.00	41.00	-2	969	-0.21%
2022/05/13	1	40.80	0	0.00	40.85	1	970	0.11%
2022/05/12	0.1	41.05	0	0.00	40.55	0.1	973	0.01%
2022/05/11	0	41.55	0	0.00	41.35	0	970	0.00%
2022/05/10	0	0.00	2	41.30	41.90	-2	977	-0.20%
2022/05/09	4.1	41.79	0	0.00	41.65	4.1	979	0.42%
2022/05/06	0	41.90	2	42.28	42.30	-2	989	-0.20%
2022/05/05	20.1	42.20	0	42.30	42.30	20.1	992	2.02%
2022/05/04	0	41.90	0	0.00	41.90	0	993	0.00%
2022/05/03	0	41.60	0	0.00	41.35	0	996	0.00%
2022/04/29	3	41.85	0	0.00	41.65	3	998	0.30%
2022/04/28	1	41.70	0.1	41.80	41.55	0.9	1,000	0.09%
2022/04/27	1	41.55	0	0.00	41.25	1	1,001	0.10%
2022/04/26	1	42.15	0	0.00	42.10	1	996	0.10%
2022/04/25	1	42.16	0	0.00	42.10	1	1,003	0.10%
2022/04/21	1	43.10	1	43.15	43.15	0	1,003	0.00%
2022/04/20	0	0.00	2	43.05	42.90	-2	1,004	-0.20%
2022/04/19	0	0.00	9	42.97	43.05	-9	1,005	-0.89%
2022/04/18	0.1	43.10	0.1	43.00	42.75	-0.1	1,010	0.00%
2022/04/15	0	43.10	1.1	42.96	42.95	-1	1,014	-0.10%
2022/04/14	0.2	43.35	0	0.00	43.10	0.2	1,015	0.02%
2022/04/13	0	43.85	0	0.00	43.30	0	1,016	0.00%
2022/04/12	0	0.00	1	43.00	43.10	-1	1,017	-0.10%
2022/04/11	3.4	43.55	0	0.00	43.20	3.4	1,018	0.33%
2022/04/07	0.7	44.70	6.1	44.41	44.15	-5.4	1,022	-0.53%
2022/04/06	1	44.40	0	0.00	45.00	1	1,026	0.10%
2022/04/01	5	44.52	0.7	44.74	44.60	4.3	1,031	0.42%
2022/03/31	1.1	44.70	1	44.60	44.55	0.1	1,036	0.00%
2022/03/30	2.1	44.91	0	0.00	44.85	2.1	1,049	0.20%
2022/03/29	2.3	45.11	0	0.00	44.85	2.3	1,047	0.22%
2022/03/28	0	45.40	1	45.45	45.40	-1	1,048	-0.10%
2022/03/25	2	45.28	1	45.10	45.50	1	1,043	0.10%
2022/03/24	1	44.85	0	0.00	44.90	1	1,038	0.10%
2022/03/23	2.2	44.81	0	0.00	44.85	2.2	1,039	0.21%
2022/03/22	1.3	44.83	0	0.00	44.95	1.3	1,036	0.12%
2022/03/18	0	0.00	3	44.79	45.10	-3	1,037	-0.29%
2022/03/17	1.2	44.86	5	44.60	44.85	-3.8	1,039	-0.36%
2022/03/16	12.3	44.66	0	0.00	44.10	12.3	1,030	1.19%
2022/03/15	0	49.00	2.3	48.86	48.80	-2.2	967	-0.23%
2022/03/14	0.2	49.44	2	49.45	49.45	-1.8	927	-0.20%
2022/03/11	1.5	49.32	1.2	49.17	49.30	0.4	890	0.04%
2022/03/10	6.2	49.47	2.3	49.36	49.50	3.9	866	0.45%
2022/03/09	5	48.77	2.3	48.65	49.10	2.7	833	0.32%
2022/03/08	1	47.70	0	0.00	47.70	1	800	0.12%
2022/03/07	2.2	48.17	13.1	48.12	48.15	-10.8	779	-1.39%
2022/03/04	1	48.90	0.6	49.13	48.75	0.4	752	0.05%
2022/03/03	1	48.40	12.3	48.98	48.85	-11.3	736	-1.53%
2022/03/02	5	48.33	3.1	48.04	48.40	1.9	716	0.26%
2022/03/01	8	47.78	7.7	48.00	48.05	0.3	693	0.04%
2022/02/25	15	47.07	12.4	47.33	47.75	2.6	653	0.40%
2022/02/24	11.7	46.45	3	46.17	46.15	8.7	582	1.49%
2022/02/23	1.2	44.43	0	0.00	44.45	1.2	485	0.25%
2022/02/22	0	0.00	1	44.10	44.05	-1	487	-0.21%
2022/02/18	0	0.00	0.1	43.90	44.05	-0.1	489	-0.02%
2022/02/17	1	43.90	0	0.00	43.90	1	497	0.20%
2022/02/16	2	43.95	0	0.00	44.00	2	499	0.40%
2022/02/15	0.1	43.75	0	0.00	43.60	0.1	500	0.01%
2022/02/14	0	43.80	2	43.75	43.60	-2	504	-0.40%
2022/02/11	0.2	44.10	0	0.00	44.05	0.2	503	0.04%
2022/02/10	0	0.00	1	44.00	44.05	-1	506	-0.20%
2022/02/09	2	44.55	1.4	44.55	44.55	0.6	509	0.12%
2022/02/08	0	44.50	9	44.39	44.50	-9	514	-1.75%
2022/02/07	1	43.65	0	0.00	43.90	1	528	0.19%
2022/01/25	1.2	43.20	1	43.10	43.00	0.2	626	0.03%
2022/01/24	2	42.95	2	43.18	43.20	0	654	0.00%
2022/01/21	1	43.75	1	43.85	43.50	0	689	0.00%
2022/01/20	0	0.00	3	44.05	44.10	-3	694	-0.43%
2022/01/19	2	43.95	0	0.00	44.00	2	697	0.29%
2022/01/18	0	0.00	2	44.38	44.20	-2	696	-0.29%
2022/01/17	55	43.84	2	43.85	43.80	53	689	7.69%
2022/01/12	6.8	43.74	0	0.00	43.75	6.8	700	0.97%
2022/01/11	6	43.85	0	0.00	43.85	6	702	0.85%
2022/01/10	1	43.70	0	0.00	43.70	1	706	0.14%
2022/01/07	0.1	43.10	2	43.00	43.05	-2	714	-0.27%
2022/01/06	4	43.08	2	43.05	43.05	2	762	0.26%
2022/01/05	2	43.45	2	43.30	43.30	0	766	0.00%
2022/01/04	3.1	43.44	11	43.37	43.35	-7.9	767	-1.03%
2022/01/03	0.1	43.97	1	43.90	43.80	-0.9	768	-0.12%
2021/12/30	1	44.05	2	44.05	44.00	-1	794	-0.13%
2021/12/29	0	0.00	1	43.70	43.80	-1	789	-0.13%
2021/12/28	0	0.00	14	43.33	43.30	-14	783	-1.79%
2021/12/27	2	42.70	9.6	42.80	42.80	-7.6	787	-0.96%
2021/12/24	1.3	42.91	6	42.96	42.90	-4.8	793	-0.60%
2021/12/22	6	43.45	0	0.00	43.40	6	793	0.76%
2021/12/21	0	0.00	0.2	43.00	42.85	-0.2	791	-0.02%
2021/12/20	1.1	42.75	0	0.00	42.70	1.1	793	0.14%
2021/12/17	2	42.60	0	0.00	42.60	2	794	0.25%
2021/12/16	4	42.98	0	0.00	42.90	4	796	0.50%
2021/12/15	1	43.00	2	42.95	42.90	-1	797	-0.13%
2021/12/14	1	42.81	0	0.00	42.85	1	796	0.13%
2021/12/13	2	43.43	0	0.00	43.35	2	787	0.25%
2021/12/10	1	43.65	0	0.00	43.60	1	781	0.13%
2021/12/09	2	44.10	1.6	44.00	43.85	0.4	783	0.05%
2021/12/07	4.1	44.10	0	0.00	44.10	4.1	793	0.52%
2021/12/06	1	44.25	0	0.00	44.15	1	800	0.12%
2021/12/02	1.2	44.33	0	0.00	44.05	1.2	872	0.14%
2021/11/30	1	44.30	21	44.31	44.35	-20	1,058	-1.89%
2021/11/26	0	44.85	0	0.00	44.50	0	1,129	0.00%
2021/11/25	0	45.30	0	0.00	45.30	0	1,121	0.00%
2021/11/24	0	45.15	0	0.00	45.25	0	1,120	0.00%
2021/11/23	0	45.23	0	0.00	45.15	0	1,121	0.00%
2021/11/22	1	45.20	0	0.00	45.40	1	1,119	0.09%
2021/11/19	0	45.30	0	0.00	45.10	0	1,119	0.00%
2021/11/18	0	45.75	0	0.00	45.50	0	1,121	0.00%
2021/11/17	1	45.81	0.2	46.05	45.90	0.8	1,118	0.07%
2021/11/16	6	46.05	0	0.00	46.05	6	1,117	0.54%
2021/11/15	1	45.80	0	0.00	45.70	1	1,111	0.09%
2021/11/12	1	45.25	0	0.00	45.60	1	1,113	0.09%
2021/11/10	6	45.45	0	0.00	45.45	6	1,124	0.53%
2021/11/09	0	0.00	6	45.50	45.50	-6	1,126	-0.53%
2021/11/05	10	45.83	0	0.00	45.85	10	1,122	0.89%
2021/11/04	6	46.25	0	0.00	46.25	6	1,116	0.54%
2021/11/03	21	46.27	1	46.15	46.30	20	1,093	1.83%
2021/11/02	1	45.90	0	0.00	45.70	1	1,083	0.09%
2021/11/01	0	0.00	2	46.74	46.80	-2	996	-0.20%
2021/10/29	1	45.76	7	45.96	46.10	-6	968	-0.62%
2021/10/28	0	0.00	6	44.50	44.50	-6	932	-0.64%
2021/10/27	0	0.00	2	44.08	44.40	-2	932	-0.21%
2021/10/26	1	43.90	2	43.90	43.85	-1	933	-0.11%
2021/10/22	0.3	44.00	0	0.00	44.05	0.3	940	0.03%
2021/10/21	3	44.25	0	0.00	43.85	3	949	0.32%
2021/10/18	6	43.95	1	44.00	43.95	5	956	0.52%
2021/10/15	0	0.00	1	43.05	43.05	-1	976	-0.10%
2021/10/14	5	42.86	12	42.70	42.70	-7	982	-0.71%
2021/10/12	12	46.20	0	0.00	45.85	12	1,007	1.19%
2021/10/08	1	46.15	2	46.20	46.05	-1	1,117	-0.09%
2021/10/07	2	45.80	2	46.30	46.35	0	1,155	0.00%
2021/10/06	0.4	44.40	0	0.00	44.10	0.4	1,175	0.03%
2021/10/01	0.1	45.00	0	0.00	45.00	0.1	1,220	0.01%
2021/09/29	0	45.50	15	45.40	45.40	-15	1,310	-1.14%
2021/09/27	0	0.00	6	46.15	46.15	-6	1,336	-0.45%
2021/09/24	15	47.00	1	46.55	46.40	14	1,346	1.04%
2021/09/22	5	45.40	6	45.40	45.40	-1	1,338	-0.07%
2021/09/16	0	46.00	0	0.00	45.95	0	1,340	0.00%
2021/09/15	0	46.20	0	0.00	46.10	0	1,341	0.00%
2021/09/14	5	46.25	0.4	46.55	46.50	4.7	1,344	0.35%
2021/09/13	1	46.50	6	46.40	46.40	-5	1,348	-0.37%
2021/09/07	1	45.40	0	0.00	44.85	1	1,312	0.08%
2021/09/06	5	46.40	12	46.89	46.30	-7	1,271	-0.55%
2021/09/03	6.1	47.83	7.1	48.02	47.15	-1	1,249	-0.08%
2021/09/02	8.1	46.36	2	45.88	47.20	6.1	1,088	0.56%
2021/09/01	0	0.00	1	44.30	44.95	-1	1,023	-0.10%
2021/08/23	0	0.00	3	41.85	41.85	-3	1,062	-0.28%
2021/08/20	0	0.00	3	40.90	40.90	-3	1,072	-0.28%
2021/08/19	0	0.00	3	40.90	40.90	-3	1,096	-0.27%
2021/08/18	0	40.80	8.5	41.24	41.90	-8.5	1,098	-0.77%
2021/08/17	0	0.00	3	41.25	41.25	-3	1,104	-0.27%
2021/08/16	3.2	41.81	3	41.65	41.80	0.2	1,107	0.02%
2021/08/13	3	43.00	8	42.90	43.00	-5	1,103	-0.45%
2021/08/12	3	43.25	0	0.00	43.25	3	1,108	0.27%
2021/08/11	4.5	43.03	0	0.00	42.95	4.5	1,119	0.40%
2021/08/10	3	43.55	0	0.00	43.55	3	1,137	0.27%
2021/08/05	0	43.45	0	0.00	43.45	0	1,214	0.00%
2021/08/03	0.1	43.45	0	0.00	43.35	0.1	1,317	0.01%
2021/08/02	20	43.28	0	0.00	43.20	20	1,340	1.49%
2021/07/29	1	43.70	3	43.90	43.90	-2	1,445	-0.14%
2021/07/28	0	0.00	3	43.75	43.75	-3	1,487	-0.20%
2021/07/27	0	0.00	3	44.20	44.20	-3	1,562	-0.19%
2021/07/26	6	44.97	4	44.93	45.00	2	1,589	0.13%
2021/07/23	0	0.00	4	44.16	44.15	-4	1,623	-0.25%
2021/07/22	1.1	44.01	0.5	44.05	43.80	0.6	1,672	0.04%
2021/07/21	1	44.00	1	44.60	44.10	0	1,677	0.00%
2021/07/20	1	45.05	0	0.00	45.10	1	1,670	0.06%
2021/07/19	2	45.88	2.8	46.10	45.90	-0.8	1,689	-0.05%
2021/07/16	11.3	47.06	0.2	47.25	47.15	11.1	1,710	0.65%
2021/07/15	16	49.85	4	50.00	49.80	12	1,695	0.71%
2021/07/14	1	49.40	100	49.43	49.40	-99	1,604	-6.17%
2021/07/13	7	49.54	1	49.55	49.35	6	1,592	0.38%
2021/07/12	5	49.26	0	0.00	49.20	5	1,656	0.30%
2021/07/09	6	49.18	0	0.00	49.20	6	1,680	0.36%
2021/07/08	4	48.88	3.1	48.82	48.90	0.9	1,706	0.05%
2021/07/07	4	49.23	3	49.12	49.15	1	1,712	0.06%
2021/07/06	3	49.05	7.7	49.05	49.10	-4.7	1,709	-0.28%
2021/07/05	40	47.13	3.1	47.55	47.70	36.9	1,673	2.20%
2021/07/02	60	46.23	0	0.00	46.30	60	1,665	3.60%
2021/06/30	1	45.65	0	0.00	45.70	1	1,741	0.06%
2021/06/28	0	45.90	1	45.75	45.90	-1	1,769	-0.06%
2021/06/25	100	45.92	0	0.00	45.90	100	1,778	5.62%
2021/06/24	61	45.43	0	0.00	45.65	61	1,795	3.40%
2021/06/22	0	0.00	17	44.93	44.90	-17	1,882	-0.90%
2021/06/21	0	0.00	1	45.30	45.30	-1	1,904	-0.05%
2021/06/16	1	45.85	0.7	46.00	45.75	0.3	1,968	0.02%
2021/06/15	3	46.27	1	46.00	46.05	2	2,013	0.10%
2021/06/10	2	46.20	0	0.00	46.10	2	2,246	0.09%
2021/06/07	0	0.00	4	46.60	46.85	-4	2,459	-0.16%
2021/06/04	1	46.85	0	0.00	46.90	1	2,480	0.04%
2021/06/03	1	47.00	1	47.20	47.00	0	2,502	0.00%
2021/06/02	2	47.55	0	0.00	47.20	2	2,541	0.08%
2021/06/01	1	47.10	0	0.00	47.00	1	2,576	0.04%
2021/05/31	5	46.90	0	0.00	46.80	5	2,614	0.19%
2021/05/28	2	46.95	3	46.95	46.95	-1	2,707	-0.04%
2021/05/27	2	47.00	1	47.00	47.00	1	2,762	0.04%
2021/05/26	61	46.02	0	0.00	46.25	61	2,954	2.06%
2021/05/25	0	0.00	2	45.90	45.65	-2	3,186	-0.06%
2021/05/21	1	44.90	0.1	45.00	44.80	0.9	3,216	0.03%
2021/05/19	2	43.83	0	0.00	44.50	2	3,255	0.06%
2021/05/18	0	0.00	3	44.25	44.25	-3	3,277	-0.09%
2021/05/17	3.1	42.71	8	42.18	41.55	-4.9	3,261	-0.15%
2021/05/14	3.1	44.31	0	0.00	44.20	3.1	3,228	0.09%
2021/05/13	1.1	43.28	0	0.00	44.40	1.1	3,211	0.03%
2021/05/12	6.6	46.16	0	0.00	44.90	6.6	3,189	0.21%
2021/05/11	5.1	48.23	0	0.00	48.00	5.1	3,128	0.16%
2021/05/10	0	0.00	3	49.57	49.50	-3	3,103	-0.10%
2021/05/07	8	49.19	2	49.60	49.45	6	3,101	0.19%
2021/05/06	1.5	48.08	0	0.00	47.55	1.5	3,017	0.05%
2021/05/05	0	0.00	1	48.70	48.20	-1	2,999	-0.03%
2021/05/04	11	47.58	11	47.60	48.60	0	2,968	0.00%
2021/05/03	9	48.12	0	0.00	47.55	9	2,901	0.31%
2021/04/29	4	49.19	0	0.00	49.05	4	2,876	0.14%
2021/04/28	1	49.15	0	0.00	50.30	1	2,852	0.04%
2021/04/27	0	0.00	1	49.05	49.05	-1	2,831	-0.04%
2021/04/26	1	49.40	0	0.00	49.40	1	2,866	0.03%
2021/04/23	5	48.90	1	49.35	49.25	4	3,037	0.13%
2021/04/22	2	48.50	0	0.00	48.30	2	3,039	0.07%
2021/04/20	2	48.90	0	0.00	49.80	2	2,974	0.07%
2021/04/19	2	49.28	11	49.12	49.20	-9	2,961	-0.30%
2021/04/16	15	49.99	2	49.55	49.45	13	2,947	0.44%
2021/04/15	0	0.00	3	47.82	48.45	-3	2,838	-0.11%
2021/04/14	1	46.85	26	46.15	46.85	-25	2,800	-0.89%
2021/04/13	0	0.00	1	48.05	47.40	-1	2,778	-0.04%
2021/04/12	1	48.45	8	48.35	48.20	-7	2,776	-0.25%
2021/04/09	6	47.46	1	47.70	47.60	5	2,745	0.18%
2021/04/08	18	48.25	0	0.00	47.90	18	2,720	0.66%
2021/04/07	0	0.00	1	47.85	47.85	-1	2,700	-0.04%
2021/04/06	0	0.00	1	46.95	46.75	-1	2,642	-0.04%
2021/04/01	5	46.40	0	0.00	46.75	5	2,628	0.19%
2021/03/29	0	0.00	2	46.33	46.20	-2	2,628	-0.08%
2021/03/26	3	47.58	2	46.85	46.45	1	2,630	0.04%
2021/03/25	1	46.90	0	0.00	46.30	1	2,630	0.04%
2021/03/24	1	46.40	0	0.00	46.40	1	2,638	0.04%
2021/03/23	2	45.88	3	46.15	46.00	-1	2,611	-0.04%
2021/03/22	3	46.17	0	0.00	45.90	3	2,591	0.12%
2021/03/19	1	45.85	0	0.00	45.90	1	2,574	0.04%
2021/03/18	6	45.84	2	45.70	45.75	4	2,555	0.16%
2021/03/17	2	46.45	1	46.20	46.10	1	2,517	0.04%
2021/03/16	1	47.00	2	46.40	47.00	-1	2,469	-0.04%
2021/03/15	7	46.08	2	44.80	46.60	5	2,305	0.22%
2021/03/12	2	44.30	1	44.45	44.25	1	2,148	0.05%
2021/03/11	0	0.00	1	44.10	43.85	-1	2,145	-0.05%
2021/03/10	2	44.50	1	43.95	43.95	1	2,127	0.05%
2021/03/09	0	0.00	1	43.80	43.90	-1	2,106	-0.05%
2021/03/08	1	43.45	0	0.00	43.60	1	2,084	0.05%
2021/03/05	4	43.99	0	0.00	43.95	4	2,042	0.20%
2021/03/02	2	43.70	0	0.00	43.35	2	1,899	0.11%
2021/02/26	0	0.00	1	43.60	43.60	-1	1,839	-0.05%
2021/02/25	4	43.88	8	43.22	44.45	-4	1,632	-0.25%
2021/02/23	0	0.00	2	40.43	40.50	-2	1,382	-0.14%
2021/02/22	0	0.00	1	40.15	40.15	-1	1,371	-0.07%
2021/02/19	0	0.00	1	40.30	39.95	-1	1,351	-0.07%
2021/02/18	1	39.00	0	0.00	39.70	1	1,320	0.08%
2021/02/01	0	37.20	0	0.00	37.35	0	1,296	0.00%
2021/01/29	1	37.65	0	0.00	37.70	1	1,288	0.08%
2021/01/21	1	38.60	0	0.00	38.85	1	1,258	0.08%
2021/01/20	1	39.00	0	0.00	38.70	1	1,244	0.08%
2021/01/19	0	0.00	5	40.86	40.05	-5	1,219	-0.41%
2021/01/18	2	40.60	4	40.91	40.40	-2	1,172	-0.17%
2021/01/14	0	0.00	1	38.65	39.35	-1	953	-0.10%
2021/01/11	1	38.10	0	0.00	38.25	1	927	0.11%
2021/01/07	0	0.00	1	38.50	38.70	-1	914	-0.11%
2021/01/06	2	38.78	1	39.60	38.55	1	910	0.11%
2021/01/05	3	39.23	2	39.50	39.15	1	908	0.11%
2020/12/30	1	38.65	0	0.00	39.00	1	929	0.11%
2020/12/29	1	38.70	0	0.00	38.70	1	930	0.11%
2020/12/28	1	39.05	0	0.00	39.00	1	926	0.11%
2020/12/24	2	39.70	0	0.00	39.55	2	905	0.22%
2020/12/23	2	38.90	0	0.00	38.80	2	898	0.22%
2020/12/22	2.1	39.11	1	39.59	38.50	1	910	0.11%
2020/12/21	4	40.01	0	0.00	39.75	4	907	0.44%
2020/12/18	1	38.95	2	39.20	38.95	-1	851	-0.12%
2020/12/17	0	0.00	1	38.30	38.25	-1	832	-0.12%
2020/12/15	1	37.70	0	0.00	37.65	1	850	0.12%
2020/12/14	0	0.00	6	38.55	38.40	-6	843	-0.71%
2020/12/10	1	38.65	0	0.00	38.65	1	847	0.12%
2020/12/09	0	0.00	2	38.78	38.90	-2	839	-0.24%
2020/12/08	0	0.00	1	38.30	38.20	-1	845	-0.12%
2020/12/07	3	38.55	12	38.75	38.15	-9	860	-1.05%
2020/12/04	1	39.35	2	39.50	39.25	-1	834	-0.12%
2020/11/30	0	0.00	1	40.05	39.40	-1	918	-0.11%
2020/11/24	3	38.80	0	0.00	38.50	3	912	0.33%
2020/11/23	1	39.20	0	0.00	38.95	1	914	0.11%
2020/11/20	0	0.00	3	38.68	38.55	-3	920	-0.33%
2020/11/17	0	0.00	1	38.35	38.30	-1	1,061	-0.09%
2020/11/06	1	38.00	0	0.00	37.60	1	1,390	0.07%
2020/11/05	0	0.00	1	38.05	37.90	-1	1,421	-0.07%
2020/11/02	2	35.68	0.4	36.10	35.55	1.6	1,613	0.10%
2020/10/27	1	36.90	0	0.00	36.90	1	2,067	0.05%
2020/10/22	1	37.35	0	0.00	37.35	1	2,152	0.05%
2020/10/19	1	37.85	0	0.00	37.85	1	2,256	0.04%
2020/10/16	1	37.55	0	0.00	37.55	1	2,295	0.04%
2020/10/13	1	37.60	0	0.00	37.60	1	2,612	0.04%
2020/10/12	3	37.12	2	37.85	37.05	1	2,647	0.04%
2020/10/08	2	39.05	0	0.00	39.05	2	2,743	0.07%
2020/10/07	1	39.30	0	0.00	39.20	1	2,853	0.04%
2020/10/06	3	39.72	0	0.00	39.75	3	2,875	0.10%
2020/10/05	2	39.20	0	0.00	39.25	2	2,927	0.07%
2020/09/29	3	38.93	0	0.00	39.00	3	3,007	0.10%
2020/09/25	1	37.55	0	0.00	37.55	1	3,135	0.03%
2020/09/24	0	0.00	1	38.65	38.10	-1	3,194	-0.03%
2020/09/23	1	39.40	2	39.60	39.30	-1	3,214	-0.03%
2020/09/21	2	39.95	0	0.00	39.95	2	3,286	0.06%
2020/09/17	1	40.55	0	0.00	40.55	1	3,791	0.03%
2020/09/11	0	0.00	5	41.04	40.95	-5	3,989	-0.13%
2020/09/10	1	40.70	0	0.00	40.75	1	4,043	0.02%
2020/09/09	0	0.00	1	41.25	41.40	-1	4,089	-0.02%
2020/09/07	1	41.35	0	0.00	41.05	1	4,470	0.02%
2020/09/04	0	0.00	1	42.60	42.30	-1	4,530	-0.02%
2020/09/03	1	42.20	3	41.90	41.95	-2	4,631	-0.04%
2020/09/01	0	0.00	1	43.45	43.25	-1	4,889	-0.02%
2020/08/31	2	43.10	2	42.98	42.95	0	5,005	0.00%
2020/08/28	2	42.93	0	0.00	42.65	2	5,085	0.04%
2020/08/27	0	0.00	1	44.00	43.65	-1	5,084	-0.02%
2020/08/26	1	43.60	16	43.66	43.65	-15	5,111	-0.29%
2020/08/25	2	44.25	2	45.10	44.15	0	5,245	0.00%
2020/08/24	6	44.80	63	44.63	44.75	-57	5,254	-1.08%
2020/08/21	0	0.00	1	42.20	42.10	-1	5,214	-0.02%
2020/08/20	3	41.40	8	41.29	40.95	-5	5,218	-0.10%
2020/08/19	3	45.68	1	45.10	44.80	2	5,116	0.04%
2020/08/18	1	43.60	0	0.00	44.35	1	4,987	0.02%
2020/08/17	1	44.10	0	0.00	44.10	1	4,989	0.02%
2020/08/14	0	0.00	2	44.15	44.10	-2	4,985	-0.04%
2020/08/13	4	43.60	1	43.35	43.45	3	4,978	0.06%
2020/08/12	2	44.20	1	44.00	43.95	1	5,024	0.02%
2020/08/11	3	43.90	2	44.23	44.00	1	5,012	0.02%
2020/08/10	8	44.24	25	44.48	44.00	-17	4,994	-0.34%
2020/08/07	13	46.82	8	47.32	46.70	5	4,932	0.10%
2020/08/06	25	46.62	13	46.41	46.95	12	4,901	0.24%
2020/08/05	17	45.31	20	45.20	45.85	-3	4,837	-0.06%
2020/08/04	13	44.02	14	44.17	44.20	-1	4,785	-0.02%
2020/08/03	49	44.30	108	44.04	44.55	-59	4,756	-1.24%	大賣/
2020/07/31	22	41.64	266	41.65	43.05	-244	4,582	-5.32%	大賣/鉅額交易
2020/07/30	29	40.88	48	40.90	40.65	-19	4,543	-0.42%
2020/07/29	19	39.34	9	39.58	39.40	10	4,510	0.22%
2020/07/28	1	39.15	3	39.37	39.00	-2	4,522	-0.04%
2020/07/27	1	38.95	0	0.00	39.20	1	4,527	0.02%
2020/07/24	45	40.28	6	40.77	40.10	39	4,545	0.86%
2020/07/23	12	41.12	3	41.42	41.15	9	4,547	0.20%
2020/07/22	31	41.06	23	41.21	41.30	8	4,656	0.17%
2020/07/21	9	41.58	21	41.52	41.35	-12	4,665	-0.26%
2020/07/20	4	41.50	24	41.21	41.25	-20	4,627	-0.43%
2020/07/17	28	40.94	65	40.78	39.75	-37	4,516	-0.82%
2020/07/16	57	40.27	27	39.91	40.40	30	4,408	0.68%
2020/07/15	43	40.56	18	40.90	39.45	25	4,367	0.57%
2020/07/14	21	40.61	14	40.41	40.80	7	4,270	0.16%
2020/07/13	1	39.70	0	0.00	39.60	1	4,193	0.02%
2020/07/10	4	39.03	6	39.27	39.10	-2	4,186	-0.05%
2020/07/09	1	39.30	3	39.75	39.35	-2	4,148	-0.05%
2020/07/08	1	40.35	0	0.00	40.15	1	4,123	0.02%
2020/07/07	2	40.10	3	39.85	39.95	-1	4,095	-0.02%
2020/07/06	6	40.04	56	39.45	39.80	-50	4,071	-1.23%
2020/07/03	9	40.41	14	40.31	39.90	-5	4,003	-0.12%
2020/07/02	3	39.15	2	39.55	39.00	1	3,970	0.03%
2020/07/01	3	39.62	0	0.00	39.35	3	3,944	0.08%
2020/06/30	11	39.51	1	39.45	39.60	10	3,915	0.26%
2020/06/29	39	40.71	32	40.94	39.80	7	3,865	0.18%
2020/06/24	49	39.89	41	39.90	40.80	8	3,652	0.22%
2020/06/23	68	38.25	32	38.23	38.10	36	3,414	1.05%
2020/06/22	25	37.22	1	38.35	37.60	24	3,360	0.71%
2020/06/19	3	37.75	0	0.00	37.65	3	3,331	0.09%
2020/06/17	3	36.67	6	36.93	37.20	-3	3,257	-0.09%
2020/06/16	5	37.64	10	37.90	37.55	-5	3,221	-0.16%
2020/06/15	23	38.83	20	38.41	37.75	3	3,203	0.09%
2020/06/12	1	36.90	4	36.89	37.40	-3	3,015	-0.10%
2020/06/11	18	36.51	13	36.53	36.00	5	2,866	0.17%
2020/06/10	17	36.92	23	36.89	36.35	-6	2,806	-0.21%
2020/06/09	13	37.87	2	38.20	38.20	11	2,721	0.40%
2020/06/08	1.2	37.62	55	37.55	37.45	-53.8	2,602	-2.07%
2020/06/05	11	36.05	44	35.63	36.90	-33	2,466	-1.34%
2020/06/04	383	35.33	16	35.28	35.30	367	2,376	15.45%	大買/鉅額交易
2020/06/03	5.2	34.94	0	0.00	34.80	5.2	2,315	0.22%
2020/06/02	0	0.00	10	34.90	34.75	-10	2,344	-0.43%
2020/06/01	15	35.02	3	34.95	34.85	12	2,335	0.51%
2020/05/29	3	34.15	38	34.03	34.20	-35	2,215	-1.58%
2020/05/28	36	33.53	0	0.00	33.65	36	2,171	1.66%
2020/05/27	0	0.00	1	33.45	33.45	-1	2,157	-0.05%
2020/05/26	2	33.00	1	33.05	32.95	1	2,194	0.05%
2020/05/25	0	32.70	5	32.48	32.70	-5	2,180	-0.23%
2020/05/21	1	32.75	0	0.00	32.75	1	2,160	0.05%
2020/05/20	5	32.70	0	0.00	32.70	5	2,183	0.23%
2020/05/19	5	33.40	1	33.50	32.80	4	2,178	0.18%
2020/05/15	1	31.80	0	0.00	31.80	1	2,130	0.05%
2020/05/14	3	32.33	10	31.80	31.80	-7	2,113	-0.33%
2020/05/12	0	0.00	2	33.10	33.10	-2	2,077	-0.10%
2020/05/11	2	33.10	1	32.90	32.85	1	2,063	0.05%
2020/05/08	0	0.00	2	33.45	33.65	-2	2,018	-0.10%
2020/05/07	11	34.26	2	34.08	33.85	9	1,996	0.45%
2020/05/06	4	34.05	1	33.95	34.00	3	1,963	0.15%
2020/05/04	2	32.95	0	0.00	32.85	2	1,873	0.11%
2020/04/30	0	0.00	20	33.35	33.35	-20	1,855	-1.08%
2020/04/29	0	0.00	1	33.30	33.35	-1	1,850	-0.05%
2020/04/28	0	0.00	7	33.90	34.00	-7	1,806	-0.39%
2020/04/27	49	34.24	24	34.09	33.40	25	1,796	1.39%
2020/04/24	20	32.76	18	32.76	32.80	2	1,665	0.12%
2020/04/23	6	32.13	0	0.00	32.05	6	1,618	0.37%
2020/04/21	1	31.15	0	0.00	31.15	1	1,581	0.06%
2020/04/17	4	32.05	0	0.00	31.85	4	1,565	0.26%
2020/04/13	1	30.90	12	30.10	30.80	-11	1,478	-0.74%
2020/04/10	0	0.00	10	30.04	30.20	-10	1,465	-0.68%
2020/04/09	20	30.35	3	30.25	30.05	17	1,479	1.15%
2020/04/08	1	29.65	9	29.63	29.90	-8	1,454	-0.55%
2020/04/07	17	29.51	7	29.72	29.75	10	1,435	0.70%
2020/04/06	4	28.48	3	28.65	28.65	1	1,390	0.07%
2020/04/01	1	28.35	0	0.00	28.40	1	1,386	0.07%
2020/03/31	4	28.40	4	28.51	28.35	0	1,381	0.00%
2020/03/30	0	0.00	1	28.30	28.30	-1	1,370	-0.07%
2020/03/27	2	28.45	1	28.75	28.10	1	1,363	0.07%
2020/03/26	6	28.01	17	28.01	28.05	-11	1,308	-0.84%
2020/03/25	7	28.26	11	28.35	28.00	-4	1,293	-0.31%
2020/03/24	1	27.65	1	28.00	27.60	0	1,274	0.00%
2020/03/23	0	0.00	2	27.25	27.15	-2	1,257	-0.16%
2020/03/20	11	27.34	4	27.61	27.45	7	1,243	0.56%
2020/03/19	1	27.95	0	0.00	25.50	1	1,212	0.08%
2020/03/18	2	28.95	3	28.97	28.30	-1	1,169	-0.09%
2020/03/12	0	0.00	14	29.88	29.85	-14	1,057	-1.32%
2020/03/11	0	0.00	2	31.00	31.00	-2	1,028	-0.19%
2020/03/10	2	31.20	0	0.00	31.80	2	996	0.20%
2020/03/09	1	31.60	1	32.00	31.40	0	970	0.00%
2020/03/06	2	31.75	0	0.00	31.95	2	943	0.21%
2020/03/05	11	31.70	0	0.00	31.35	11	918	1.20%
2020/03/02	0	0.00	8	30.33	30.30	-8	895	-0.89%
2020/02/19	0	0.00	9	29.75	30.05	-9	800	-1.12%
2020/02/18	9	29.80	0	0.00	29.65	9	825	1.09%
2020/02/11	0	0.00	6	28.57	28.55	-6	864	-0.69%
2020/02/03	0	0.00	2	26.20	27.35	-2	1,213	-0.16%
2020/01/31	3	27.73	8	28.52	28.00	-5	1,197	-0.42%
2020/01/15	1	30.85	0	0.00	30.75	1	1,305	0.08%
2020/01/13	29	30.87	0	0.00	30.85	29	1,352	2.14%
2020/01/09	3	30.25	5	30.40	30.40	-2	1,379	-0.14%
2020/01/07	0	0.00	1	30.75	30.50	-1	1,438	-0.07%
2020/01/02	1	30.30	0	0.00	30.20	1	1,520	0.07%
2019/12/27	0	0.00	1	30.05	30.35	-1	1,543	-0.06%
2019/12/25	1	29.90	0	0.00	30.00	1	1,546	0.06%
2019/12/24	0	0.00	5	29.95	29.95	-5	1,574	-0.32%
2019/12/23	5	29.70	0	0.00	30.00	5	1,584	0.32%
2019/12/12	0	0.00	1	30.40	30.25	-1	1,677	-0.06%
2019/12/11	0	0.00	1	30.50	30.25	-1	1,702	-0.06%
2019/12/10	0	0.00	5	30.70	30.60	-5	1,717	-0.29%
2019/12/06	1	30.80	0	0.00	30.80	1	1,771	0.06%
2019/12/02	1	29.55	0	0.00	29.70	1	2,140	0.05%
2019/11/29	12	30.36	2	30.35	30.35	10	2,169	0.46%
2019/11/26	2	31.33	0	0.00	31.35	2	2,349	0.09%
2019/11/25	0	0.00	3	31.35	31.30	-3	2,368	-0.13%
2019/11/21	1	31.30	0	0.00	31.30	1	2,414	0.04%
2019/11/14	0	0.00	4	31.70	31.65	-4	2,612	-0.15%
2019/11/13	3	32.35	10	32.40	32.20	-7	2,640	-0.27%
2019/11/12	0	0.00	1	32.15	32.30	-1	2,687	-0.04%
2019/11/07	1	32.25	49	32.33	32.55	-48	3,139	-1.53%
2019/11/06	16	32.74	20	32.86	32.75	-4	3,270	-0.12%
2019/10/31	3	31.93	62	31.50	31.30	-59	3,423	-1.72%
2019/10/30	1	34.60	0	0.00	34.60	1	3,524	0.03%
2019/10/24	2	35.00	3	35.65	35.80	-1	3,512	-0.03%
2019/10/22	0	0.00	4	35.09	34.85	-4	3,575	-0.11%
2019/10/18	3	35.10	0	0.00	34.55	3	3,580	0.08%
2019/10/16	11	35.22	11	35.09	34.70	0	3,616	0.00%
2019/10/14	2	34.70	1	34.65	34.70	1	3,769	0.03%
2019/10/09	0	0.00	2	33.58	34.00	-2	3,865	-0.05%
2019/10/08	0	0.00	10	33.80	33.40	-10	3,851	-0.26%
2019/10/07	1	33.45	6	33.50	33.45	-5	3,853	-0.13%
2019/10/04	4	33.43	0	0.00	33.20	4	3,858	0.10%
2019/09/27	1	32.65	1	32.50	32.85	0	3,987	0.00%
2019/09/24	1	34.30	0	0.00	34.25	1	4,014	0.02%
2019/09/23	0	0.00	5	33.80	33.90	-5	4,038	-0.12%
2019/09/20	1	33.30	0	0.00	33.30	1	4,096	0.02%
2019/09/19	0	0.00	14	33.75	33.65	-14	4,090	-0.34%
2019/09/18	2	33.83	0	0.00	33.55	2	4,095	0.05%
2019/09/17	1	33.90	1	34.05	33.85	0	4,107	0.00%
2019/09/16	5	34.85	6	34.10	34.25	-1	4,169	-0.02%
2019/09/12	1	34.40	1	34.65	34.75	0	4,169	0.00%
2019/09/11	3	34.35	2	34.38	34.25	1	4,212	0.02%
2019/09/10	8	34.48	0	0.00	34.75	8	4,190	0.19%
2019/09/09	21	35.60	6.1	35.87	34.90	14.9	4,178	0.36%
2019/09/06	42	35.33	32	34.41	34.65	10	4,062	0.25%
2019/09/05	2	34.50	83	34.16	34.00	-81	3,907	-2.07%
2019/09/04	15	34.00	6	34.15	34.40	9	3,887	0.23%
2019/09/03	2	34.53	10	34.38	33.75	-8	3,892	-0.21%
2019/09/02	39	33.70	2	34.00	34.25	37	3,865	0.96%
2019/08/30	4	33.83	1	33.35	33.30	3	3,826	0.08%
2019/08/29	19	34.40	14	33.96	33.70	5	3,788	0.13%
2019/08/27	16	32.97	2	33.13	33.15	14	3,645	0.38%
2019/08/26	6	32.37	0	0.00	32.40	6	3,648	0.16%
2019/08/23	1	33.10	10	33.00	32.95	-9	3,630	-0.25%
2019/08/22	2	33.85	1	33.80	33.25	1	3,617	0.03%
2019/08/21	56	33.03	6	33.48	33.55	50	3,580	1.40%
2019/08/20	1	32.85	1	33.25	32.85	0	3,574	0.00%
2019/08/19	3	34.03	5	34.03	33.60	-2	3,541	-0.06%
2019/08/16	1	33.00	0	0.00	33.30	1	3,505	0.03%
2019/08/15	5	32.75	0	0.00	32.80	5	3,495	0.14%
2019/08/14	0	0.00	5	34.20	33.65	-5	3,541	-0.14%
2019/08/13	6	34.07	9	33.59	33.50	-3	3,517	-0.09%
2019/08/12	89	33.60	63	33.30	34.10	26	3,513	0.74%
2019/08/08	35	31.63	17	31.76	31.90	18	3,533	0.51%
2019/08/07	7	31.27	22	30.96	30.65	-15	3,777	-0.40%
2019/08/06	5	29.86	0	0.00	30.00	5	3,684	0.14%
2019/08/02	1	30.65	0	0.00	30.45	1	3,701	0.03%
2019/08/01	11	31.52	23	31.78	32.05	-12	3,683	-0.33%
2019/07/31	0	0.00	2	30.05	30.45	-2	3,447	-0.06%
2019/07/30	4	30.30	2	29.90	29.80	2	3,478	0.06%
2019/07/29	4	30.76	2	30.85	30.75	2	3,503	0.06%
2019/07/25	2	30.60	0	0.00	30.55	2	3,705	0.05%
2019/07/24	9	31.49	8	31.61	30.75	1	3,711	0.03%
2019/07/23	1	30.75	0	0.00	31.05	1	3,657	0.03%
2019/07/22	11	30.95	14	31.01	30.70	-3	3,688	-0.08%
2019/07/19	0	0.00	1	30.30	30.20	-1	3,747	-0.03%
2019/07/18	3	30.70	3	30.80	30.50	0	3,736	0.00%
2019/07/17	0	0.00	9	30.80	31.45	-9	3,715	-0.24%
2019/07/16	15	32.07	26	31.53	30.95	-11	3,693	-0.30%
2019/07/15	19	30.99	11.1	31.02	31.55	7.9	3,557	0.22%
2019/07/11	13	28.90	1	29.40	29.35	12	3,578	0.34%
2019/07/10	2	28.95	1	28.80	28.80	1	3,635	0.03%
2019/07/09	1	28.70	4	28.63	28.85	-3	3,823	-0.08%
2019/07/08	0	0.00	1	28.65	28.65	-1	3,981	-0.03%
2019/07/05	2	29.73	3	29.73	29.65	-1	4,032	-0.02%
2019/07/04	0	0.00	2.2	29.47	29.75	-2.2	4,317	-0.05%
2019/07/03	0	0.00	2	28.93	28.75	-2	4,388	-0.05%
2019/07/02	0	0.00	0.2	29.10	29.10	-0.2	4,415	0.00%
2019/06/28	0	0.00	2	28.20	28.20	-2	4,378	-0.05%
2019/06/27	5	29.54	2	29.70	29.60	3	4,354	0.07%
2019/06/26	0	0.00	4	29.25	29.15	-4	4,299	-0.09%
2019/06/25	0	0.00	3.5	29.25	29.20	-3.5	4,347	-0.08%
2019/06/24	2	29.43	0	0.00	29.60	2	4,366	0.05%
2019/06/21	24	29.73	0	0.00	29.10	24	4,353	0.55%
2019/06/19	10	29.05	10	29.25	29.00	0	4,303	0.00%
2019/06/12	0	0.00	1	28.15	28.30	-1	4,483	-0.02%
2019/06/11	6	27.82	1	27.90	27.75	5	4,497	0.11%
2019/06/05	1	27.40	0	0.00	27.25	1	4,710	0.02%
2019/06/04	0	0.00	1	27.05	27.10	-1	4,846	-0.02%
2019/06/03	2	27.20	0	0.00	27.30	2	4,862	0.04%
2019/05/31	1	27.65	0	0.00	27.65	1	4,867	0.02%
2019/05/30	0	0.00	7	27.50	27.55	-7	4,862	-0.14%
2019/05/29	0	0.00	0.5	27.50	27.45	-0.5	4,943	-0.01%
2019/05/28	1	27.10	0	0.00	27.50	1	4,979	0.02%
2019/05/27	1	27.05	1	26.75	27.20	0	4,995	0.00%
2019/05/24	0	0.00	10	27.40	27.15	-10	5,024	-0.20%
2019/05/23	1	27.30	2	27.18	27.25	-1	5,121	-0.02%
2019/05/22	10	28.17	0	0.00	28.00	10	5,162	0.19%
2019/05/21	36	28.11	0	0.00	28.10	36	5,224	0.69%
2019/05/20	1	28.30	37	28.46	28.50	-36	5,229	-0.69%
2019/05/17	6	29.29	10	28.95	28.90	-4	5,189	-0.08%
2019/05/16	18	30.36	9.2	30.17	30.00	8.8	5,060	0.17%
2019/05/15	24	29.94	15	30.51	29.90	9	4,810	0.19%
2019/05/14	0	0.00	2	27.60	28.10	-2	4,473	-0.04%
2019/05/13	0	0.00	17	28.33	28.25	-17	4,450	-0.38%
2019/05/10	1	28.30	0	0.00	28.30	1	4,421	0.02%
2019/05/09	0	0.00	6	28.13	27.80	-6	4,360	-0.14%
2019/05/08	7	27.89	0	0.00	27.85	7	4,259	0.16%
2019/05/07	0	0.00	1	28.55	28.55	-1	4,219	-0.02%
2019/05/06	2	28.30	5	28.16	28.10	-3	4,169	-0.07%
2019/05/03	4	29.15	0	0.00	28.80	4	4,102	0.10%
2019/04/26	4	28.73	4	27.80	27.80	0	3,794	0.00%
2019/04/25	2	28.70	1.3	28.81	28.80	0.7	3,731	0.02%
2019/04/16	0	0.00	10	28.15	28.00	-10	3,393	-0.29%
2019/04/15	2	29.00	12	28.89	28.60	-10	3,334	-0.30%
2019/04/12	0	0.00	9	27.91	27.85	-9	3,140	-0.29%
2019/04/11	0	0.00	10	27.17	27.20	-10	2,968	-0.34%
2019/04/10	10	27.90	9	28.37	26.90	1	2,865	0.03%
2019/04/09	3	26.80	0	0.00	27.85	3	2,540	0.12%
2019/04/08	20	24.89	0	0.00	25.35	20	2,417	0.83%
2019/03/29	1	24.45	20	24.40	24.45	-19	2,345	-0.81%
2019/03/28	0	0.00	20	24.70	24.40	-20	2,345	-0.85%
2019/03/27	2	24.85	0	0.00	25.05	2	2,377	0.08%
2019/03/22	0	24.50	32	24.25	24.30	-32	2,315	-1.38%
2019/03/21	1	24.55	1	24.70	24.50	0	2,282	0.00%
2019/03/18	0	0.00	5	25.00	25.35	-5	2,228	-0.22%
2019/03/15	2	24.80	0	0.00	24.55	2	2,152	0.09%
2019/03/12	0	0.00	31	24.60	24.75	-31	1,993	-1.56%
2019/03/11	18	24.68	26	24.76	24.80	-8	1,926	-0.42%
2019/03/08	63	23.54	14	23.93	23.65	49	1,798	2.72%
2019/03/07	0	0.00	30.1	23.15	22.80	-30.1	1,651	-1.82%
2019/03/04	31.1	23.47	5	23.60	23.45	26.1	1,581	1.65%
2019/02/26	2	22.80	6	22.90	22.65	-4	1,433	-0.28%
2019/02/25	5	22.65	3	22.65	22.65	2	1,397	0.14%
2019/02/22	7	22.69	23	22.99	22.25	-16	1,339	-1.19%
2019/02/21	11	22.86	21	22.98	23.00	-10	1,214	-0.82%
2019/02/20	33	22.45	17	22.70	22.85	16	1,123	1.42%
2019/02/19	12	22.55	20	22.29	22.25	-8	1,027	-0.78%
2019/02/18	56	21.52	1	21.60	21.50	55	917	5.99%
2019/02/13	61	21.51	10	21.20	21.05	51	843	6.05%
2019/02/11	0	0.00	12	20.44	20.45	-12	779	-1.54%
2019/01/24	9	20.04	0	0.00	20.00	9	889	1.01%
2019/01/23	7	20.05	0	0.00	20.00	7	909	0.77%
2019/01/10	0	0.00	3	20.15	20.10	-3	861	-0.35%
2019/01/09	7	20.25	0	0.00	20.20	7	858	0.82%
2018/12/20	2	20.60	2	20.68	20.20	0	728	0.00%
2018/12/04	0	0.00	1	20.50	20.35	-1	491	-0.20%
2018/11/23	0	0.00	1	19.65	19.60	-1	470	-0.21%
2018/11/21	1	19.90	0	0.00	19.85	1	476	0.21%
2018/11/19	1	19.95	1	20.00	20.05	0	483	0.00%
2018/11/14	0	0.00	1	19.80	19.70	-1	502	-0.20%
2018/11/06	0	0.00	9	20.13	20.05	-9	564	-1.59%
2018/11/05	3	20.10	0	0.00	20.25	3	561	0.53%
2018/10/26	5	17.90	0	0.00	17.85	5	643	0.78%
2018/10/25	0	0.00	1	18.05	18.00	-1	648	-0.15%
2018/10/12	5	18.20	0	0.00	18.60	5	814	0.61%
2018/10/09	0	0.00	101	19.21	19.20	-101	808	-12.49%	大賣/鉅額交易
2018/10/08	5	19.40	90	19.43	19.40	-85	811	-10.48%
2018/10/05	0	0.00	20	19.80	19.40	-20	828	-2.41%
2018/09/13	1	19.75	15	19.90	19.90	-14	995	-1.41%
2018/08/27	2	21.10	0	0.00	21.05	2	1,452	0.14%
2018/08/24	0	0.00	1	20.65	20.70	-1	1,509	-0.07%
2018/08/20	0	0.00	1	22.60	22.45	-1	1,580	-0.06%
2018/08/17	2	22.75	0	0.00	22.45	2	1,595	0.13%
2018/08/16	6	22.60	0	0.00	22.65	6	1,609	0.37%
2018/08/14	0	0.00	1	22.65	22.75	-1	1,665	-0.06%
2018/08/10	3	23.30	1	23.25	23.20	2	1,715	0.12%
2018/08/09	0	0.00	2	23.45	23.35	-2	1,736	-0.12%
2018/08/07	6	23.75	2	24.00	23.75	4	1,754	0.23%
2018/08/06	16	24.59	23	25.12	23.65	-7	1,746	-0.40%
2018/08/03	3	23.60	0	0.00	23.75	3	1,631	0.18%
2018/08/02	1	23.70	4	23.66	23.55	-3	1,757	-0.17%
2018/07/31	0	0.00	1	24.15	23.85	-1	1,767	-0.06%
2018/07/30	8	23.83	0	0.00	23.75	8	1,765	0.45%
2018/07/27	6	24.09	2	24.15	24.15	4	1,758	0.23%
2018/07/26	1	23.95	6	23.95	24.10	-5	1,705	-0.29%
2018/07/24	5	23.07	0	0.00	23.00	5	1,707	0.29%
2018/07/19	1	23.50	5	23.65	23.50	-4	1,732	-0.23%
2018/07/13	5	23.30	0	0.00	23.25	5	1,723	0.29%
2018/07/09	4	22.68	0	0.00	22.60	4	1,743	0.23%
2018/07/06	4	22.35	0	0.00	22.80	4	1,780	0.22%
2018/06/27	0.2	22.75	1	23.20	22.75	-0.8	1,885	-0.04%
2018/06/26	1	23.05	0	0.00	23.00	1	1,898	0.05%
2018/06/22	0	0.00	1	23.50	23.80	-1	1,950	-0.05%
2018/06/19	0.2	22.85	16	23.55	22.85	-15.8	2,045	-0.77%
2018/06/14	1	23.90	2	23.80	23.70	-1	2,183	-0.05%
2018/06/13	2	24.70	10	24.70	24.25	-8	2,323	-0.34%
2018/06/12	0	0.00	1	25.20	24.80	-1	2,310	-0.04%
2018/06/08	1	24.30	8	24.49	24.35	-7	2,511	-0.28%
2018/06/07	7	25.29	3	25.00	25.00	4	2,600	0.15%
2018/06/06	0	0.00	11	23.55	24.30	-11	2,511	-0.44%
2018/06/05	0	0.00	1	23.35	23.00	-1	2,542	-0.04%
2018/06/01	1	23.00	0	0.00	22.80	1	2,741	0.04%
2018/05/29	0	0.00	11	22.50	22.40	-11	3,224	-0.34%
2018/05/25	0	0.00	3	22.70	22.60	-3	3,252	-0.09%
2018/05/22	1	22.30	0	0.00	22.25	1	3,194	0.03%
2018/05/21	0	0.00	4	21.95	22.30	-4	3,145	-0.13%
2018/05/18	8	22.36	2	22.48	22.00	6	3,113	0.19%
2018/05/17	0	0.00	15	21.90	21.95	-15	3,083	-0.49%
2018/05/15	18	21.60	0	0.00	21.70	18	3,041	0.59%
2018/05/14	92	21.95	6	21.95	21.75	86	3,041	2.83%
2018/05/11	45	21.44	24	21.50	21.50	21	3,013	0.70%
2018/05/10	24	21.63	4	21.58	21.65	20	2,991	0.67%
2018/05/09	3	21.00	0	0.00	20.80	3	2,862	0.10%
2018/05/08	9	20.90	32	21.20	20.85	-23	2,854	-0.81%
2018/05/07	0	0.00	5	20.70	20.85	-5	2,834	-0.18%
2018/05/03	5	20.45	16	20.59	20.50	-11	2,819	-0.39%
2018/05/02	10	20.33	28	20.34	20.30	-18	2,803	-0.64%
2018/04/30	0	0.00	19	19.69	19.70	-19	2,775	-0.68%
2018/04/27	0	0.00	29	19.54	19.55	-29	2,774	-1.05%
2018/04/25	23	18.90	0	0.00	19.15	23	2,762	0.83%
2018/04/24	24	19.19	12	19.18	19.15	12	2,749	0.44%
2018/04/20	2	20.20	0	0.00	19.95	2	2,754	0.07%
2018/04/19	6	19.92	0	0.00	19.95	6	2,757	0.22%
2018/04/18	10	19.97	20	20.10	19.85	-10	2,751	-0.36%
2018/04/17	10	20.05	0	0.00	19.95	10	2,741	0.36%
2018/04/16	10	20.70	0	0.00	20.55	10	2,724	0.37%
2018/04/13	37	20.91	0	0.00	20.85	37	2,725	1.36%
2018/04/12	0	0.00	62	20.85	21.15	-62	2,733	-2.27%
2018/04/11	56	20.42	0	0.00	20.40	56	2,692	2.08%
2018/04/10	6	20.44	0	0.00	20.30	6	2,692	0.22%
2018/04/09	2	20.50	10	20.60	20.35	-8	2,694	-0.30%
2018/04/03	0	0.00	90	20.81	20.90	-90	2,755	-3.27%
2018/04/02	10	21.20	0	0.00	21.10	10	2,767	0.36%
2018/03/31	10	21.30	0	0.00	21.30	10	2,763	0.36%
2018/03/30	1	21.65	12	21.74	21.65	-11	2,745	-0.40%
2018/03/29	12	21.13	0	0.00	21.10	12	2,676	0.45%
2018/03/28	8	21.20	0	0.00	21.00	8	2,662	0.30%
2018/03/26	0	0.00	6	21.42	21.65	-6	2,543	-0.24%
2018/03/23	13	21.17	2	21.03	21.15	11	2,521	0.44%
2018/03/22	12	22.32	2	22.10	22.20	10	2,465	0.41%
2018/03/21	0	0.00	1	23.25	23.05	-1	2,406	-0.04%
2018/03/20	47	23.78	0	0.00	23.20	47	2,362	1.99%
2018/03/19	5	23.17	6	23.39	24.40	-1	2,252	-0.04%
2018/03/16	12	22.35	6	22.88	22.25	6	2,095	0.29%
2018/03/15	4	23.03	0	0.00	23.15	4	2,038	0.20%
2018/03/14	24	23.77	7	23.49	23.40	17	2,001	0.85%
2018/03/13	9	22.34	2	23.30	23.40	7	1,760	0.40%
2018/03/12	4	21.74	0	0.00	21.55	4	1,649	0.24%
2018/03/09	2	22.58	10	22.21	22.00	-8	1,611	-0.50%
2018/03/08	10	21.94	5.2	21.95	22.35	4.8	1,529	0.32%
2018/03/07	5	21.40	0	0.00	20.80	5	1,375	0.36%
2018/03/06	10	22.28	4	22.00	21.50	6	1,295	0.46%
2018/03/05	6	21.05	19	21.46	22.00	-13	1,010	-1.29%
2018/03/02	4	20.34	0	0.00	20.30	4	763	0.52%
2018/03/01	0	0.00	6	20.01	20.30	-6	714	-0.84%
2018/02/27	0	0.00	1	19.95	19.85	-1	682	-0.15%
2018/02/23	1	19.35	0	0.00	19.40	1	692	0.14%
2018/02/12	10	19.10	0	0.00	19.00	10	706	1.42%
2018/02/08	0	0.00	7	18.89	18.80	-7	690	-1.01%
2018/02/07	0	0.00	14	18.59	18.55	-14	685	-2.04%
2018/02/06	0	0.00	30	18.12	18.20	-30	684	-4.39%
2018/01/30	1	19.35	1	19.30	19.15	0	806	0.00%
2018/01/29	2	19.35	0	0.00	19.35	2	846	0.24%
2018/01/18	24	19.56	0	0.00	19.55	24	1,085	2.21%
2018/01/17	8	19.50	0	0.00	19.50	8	1,109	0.72%
2018/01/16	4	19.35	0	0.00	19.30	4	1,109	0.36%
2018/01/15	0	0.00	3	19.25	19.60	-3	1,094	-0.27%
2018/01/10	3	18.85	14	19.00	18.90	-11	1,107	-0.99%
2018/01/08	1	19.35	16	19.21	19.10	-15	1,134	-1.32%
2018/01/05	1	19.80	0	0.00	19.85	1	1,135	0.09%
2018/01/03	4	19.88	1	20.00	19.75	3	1,275	0.24%
2018/01/02	7	20.12	2	20.10	19.90	5	1,277	0.39%