金居 (8358)-兆豐-城中券商分點個股進出

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

金居

(8358)

可現股當沖

股價
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956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

金居 (8358)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/22	26	61.07	12	61.23	61.50	14	1,523	0.92%
2024/11/21	1	58.00	1	57.80	58.20	0	1,439	0.00%
2024/11/20	1	57.60	0	0.00	56.80	1	1,454	0.07%
2024/11/18	1	56.30	0	0.00	56.30	1	1,552	0.06%
2024/11/14	0	0.00	2	57.00	57.00	-2	1,585	-0.13%
2024/11/11	3	58.50	1	58.80	59.10	2	1,649	0.12%
2024/10/29	0	0.00	1	61.10	60.10	-1	2,017	-0.05%
2024/10/25	0	0.00	1	61.50	61.80	-1	2,037	-0.05%
2024/10/23	0	0.00	20	60.71	60.80	-20	2,074	-0.96%
2024/10/11	22	58.49	0	0.00	58.50	22	2,921	0.75%
2024/10/07	0	0.00	2	60.65	60.80	-2	3,858	-0.05%
2024/09/26	0	0.00	1	61.80	61.70	-1	4,241	-0.02%
2024/09/25	0	0.00	3	62.30	62.20	-3	4,294	-0.07%
2024/09/24	0	0.00	1	61.60	61.50	-1	4,308	-0.02%
2024/09/20	0	0.00	2	61.55	61.30	-2	4,520	-0.04%
2024/09/19	0	0.00	2	60.90	61.20	-2	4,577	-0.04%
2024/09/13	4	61.20	0	0.00	61.30	4	4,913	0.08%
2024/09/09	0	0.00	2	60.80	61.00	-2	5,179	-0.04%
2024/09/04	14	60.99	0	0.00	60.30	14	5,465	0.26%
2024/09/03	0	0.00	1	64.10	64.00	-1	5,479	-0.02%
2024/09/02	11	64.95	10	64.40	64.50	1	5,485	0.02%
2024/08/30	1	65.90	0	0.00	64.80	1	5,487	0.02%
2024/08/28	0	0.00	3	63.80	63.70	-3	5,546	-0.05%
2024/08/20	10	63.90	1	63.60	63.60	9	5,872	0.15%
2024/08/19	6	62.50	3	62.50	62.70	3	5,993	0.05%
2024/08/16	0	0.00	2	62.40	62.30	-2	6,135	-0.03%
2024/08/15	3	61.80	0	0.00	61.90	3	6,613	0.05%
2024/08/14	0	0.00	3	61.90	62.00	-3	6,933	-0.04%
2024/08/13	0	0.00	1	61.80	61.80	-1	7,050	-0.01%
2024/08/12	2	61.65	5	62.50	61.30	-3	7,611	-0.04%
2024/08/09	6	61.68	0	0.00	62.00	6	7,918	0.08%
2024/08/08	0	0.00	1	59.90	60.00	-1	7,934	-0.01%
2024/08/07	5	61.40	0	0.00	60.70	5	7,972	0.06%
2024/08/06	3	54.50	8	54.55	58.10	-5	7,962	-0.06%
2024/08/05	4	58.35	2	58.40	58.30	2	7,876	0.03%
2024/08/01	21	67.15	1	67.30	67.20	20	7,798	0.26%
2024/07/31	2	64.50	0	0.00	64.70	2	7,785	0.03%
2024/07/30	1	63.00	0	0.00	64.50	1	7,880	0.01%
2024/07/29	0	0.00	4	63.40	63.20	-4	7,877	-0.05%
2024/07/26	1	65.00	1	64.70	64.80	0	7,876	0.00%
2024/07/23	6	66.58	1	67.00	66.50	5	7,897	0.06%
2024/07/22	10	66.40	0	0.00	66.20	10	7,942	0.13%
2024/07/18	8	70.50	1	70.70	71.00	7	7,854	0.09%
2024/07/17	1	72.50	4	73.00	72.70	-3	7,787	-0.04%
2024/07/16	1	73.30	1	71.90	72.70	0	7,765	0.00%
2024/07/15	4.2	74.10	1	72.80	73.00	3.2	7,716	0.04%
2024/07/12	18.5	75.64	18	75.71	75.20	0.5	7,599	0.01%
2024/07/11	43.1	75.89	46	76.17	75.20	-2.9	7,447	-0.04%
2024/07/10	5	71.14	18	71.57	71.60	-13	6,915	-0.19%
2024/07/09	4	69.05	0	0.00	67.80	4	6,895	0.06%
2024/07/08	6	70.05	2.3	70.55	70.30	3.7	7,096	0.05%
2024/07/05	1	71.60	4	71.95	71.60	-3	7,195	-0.04%
2024/07/04	12	70.41	1	70.40	70.50	11	7,211	0.15%
2024/07/03	0	0.00	11	70.28	70.60	-11	7,641	-0.14%
2024/07/02	11	70.14	4	70.40	70.00	7	7,836	0.09%
2024/07/01	0	0.00	2	70.60	70.30	-2	7,963	-0.03%
2024/06/26	2	70.10	2.7	70.65	70.80	-0.7	8,484	-0.01%
2024/06/24	2	69.10	2.1	69.07	69.20	-0.1	8,318	0.00%
2024/06/21	8	70.63	2	68.60	70.00	6	8,207	0.07%
2024/06/20	2	68.40	2	68.20	68.30	0	8,069	0.00%
2024/06/19	2	66.60	0	0.00	66.60	2	8,007	0.02%
2024/06/18	1	68.60	0	0.00	67.80	1	7,930	0.01%
2024/06/11	1	69.60	1	70.30	70.20	0	7,608	0.00%
2024/06/07	0	0.00	5	69.80	68.50	-5	7,512	-0.07%
2024/06/06	5	68.80	0.1	68.40	68.30	4.9	7,460	0.07%
2024/06/04	1	70.20	2	70.25	69.20	-1	7,444	-0.01%
2024/06/03	2	69.30	2	68.00	69.30	0	7,366	0.00%
2024/05/30	2	68.30	0	0.00	67.40	2	7,298	0.03%
2024/05/29	2	69.80	3	70.67	69.40	-1	7,228	-0.01%
2024/05/28	7	69.49	29.5	69.86	70.60	-22.5	7,183	-0.31%
2024/05/27	4	70.78	41	71.57	70.40	-37	7,097	-0.52%
2024/05/24	7	70.54	1	70.60	70.20	6	6,999	0.09%
2024/05/23	4	69.40	0	0.00	69.00	4	6,910	0.06%
2024/05/22	0	0.00	1	70.50	70.70	-1	6,758	-0.01%
2024/05/21	32	72.30	40.2	72.74	71.60	-8.2	6,625	-0.12%
2024/05/20	24	71.23	51	71.56	71.50	-27	6,136	-0.44%
2024/05/17	14	68.98	3	68.57	69.20	11	5,822	0.19%
2024/05/16	96.1	71.13	46	71.21	70.20	50.1	5,751	0.87%
2024/05/15	17.1	68.97	18	67.49	69.00	-0.9	5,358	-0.02%
2024/05/14	0	0.00	17	65.18	64.80	-17	5,009	-0.34%
2024/05/13	7	63.40	3	65.07	63.90	4	4,976	0.08%
2024/05/10	2	63.95	7	64.80	65.30	-5	4,921	-0.10%
2024/05/08	9	63.87	0	0.00	63.40	9	4,859	0.19%
2024/05/06	2	64.00	0	0.00	64.00	2	4,826	0.04%
2024/05/03	14	65.46	5	67.22	65.40	9	4,789	0.19%
2024/05/02	2	65.20	1	65.30	65.80	1	4,674	0.02%
2024/04/30	7	65.51	3	66.37	65.30	4	4,648	0.09%
2024/04/29	2	65.35	3	65.87	65.90	-1	4,610	-0.02%
2024/04/26	3	64.57	12	64.66	64.60	-9	4,595	-0.20%
2024/04/25	15	62.51	1	63.00	62.50	14	4,516	0.31%
2024/04/24	3	61.40	3	61.77	63.00	0	4,488	0.00%
2024/04/23	2	59.80	1	61.00	60.00	1	4,476	0.02%
2024/04/22	2	60.45	1	60.40	59.90	1	4,457	0.02%
2024/04/17	2	64.30	23	64.15	64.40	-21	4,311	-0.49%
2024/04/16	16	62.95	2	62.90	62.50	14	4,254	0.33%
2024/04/15	7	66.44	2	67.35	65.30	5	4,169	0.12%
2024/04/12	28	68.95	17	69.32	67.20	11	3,954	0.28%
2024/04/11	0	0.00	12	67.63	67.20	-12	3,653	-0.33%
2024/04/10	10	66.76	1	66.70	66.00	9	3,458	0.26%
2024/04/09	34	68.54	44	68.18	66.80	-10	3,309	-0.30%
2024/04/08	1	66.30	6	65.47	65.50	-5	2,837	-0.18%
2024/04/03	1	63.90	3	64.73	64.20	-2	2,583	-0.08%
2024/04/02	14	64.39	17	64.55	64.20	-3	2,408	-0.12%
2024/04/01	21	61.45	33	62.28	62.70	-12	1,963	-0.61%
2024/03/29	3	59.23	0	0.00	59.50	3	1,748	0.17%
2024/03/28	3	58.47	0	0.00	58.30	3	1,710	0.18%
2024/03/26	2	57.70	0	0.00	57.50	2	1,692	0.12%
2024/03/22	2	59.50	3	59.40	59.40	-1	1,714	-0.06%
2024/03/21	0	0.00	0.1	59.01	59.30	-0.1	1,729	0.00%
2024/03/20	3	58.50	10	59.11	59.30	-7	1,740	-0.40%
2024/03/13	5	57.40	0	0.00	57.00	5	1,722	0.29%
2024/03/12	1	58.10	0	0.00	58.10	1	1,751	0.06%
2024/03/11	2	56.90	0	0.00	57.50	2	1,795	0.11%
2024/03/08	1	58.00	0	0.00	56.60	1	1,805	0.06%
2024/03/07	1	58.30	0	0.00	58.30	1	1,794	0.06%
2024/03/06	0	0.00	1	59.20	59.20	-1	1,827	-0.05%
2024/03/04	2	59.50	1	59.30	59.30	1	1,929	0.05%
2024/03/01	0.1	59.40	0	0.00	59.10	0.1	1,951	0.00%
2024/02/29	2	59.20	0	0.00	59.20	2	1,970	0.10%
2024/02/23	3	60.60	0	0.00	59.90	3	2,196	0.14%
2024/02/22	1	61.30	0	0.00	60.70	1	2,216	0.05%
2024/02/21	5	61.88	0	0.00	61.50	5	2,242	0.22%
2024/02/19	2	62.80	2	63.50	62.50	0	2,263	0.00%
2024/02/16	1	64.20	31	63.28	63.50	-30	2,226	-1.35%
2024/02/15	3	59.07	1	59.10	58.90	2	2,041	0.10%
2024/02/05	1	60.00	2	60.10	59.70	-1	2,092	-0.05%
2024/01/31	5	59.30	2	59.10	58.80	3	2,151	0.14%
2024/01/25	7	60.43	1	60.10	59.90	6	2,295	0.26%
2024/01/22	3	61.07	1	60.80	60.80	2	2,463	0.08%
2024/01/19	0	0.00	1	58.70	59.80	-1	2,550	-0.04%
2024/01/03	2	59.35	0	0.00	59.30	2	3,758	0.05%
2024/01/02	2	60.15	0	0.00	60.00	2	3,834	0.05%
2023/12/26	1	60.10	0	0.00	60.20	1	4,851	0.02%
2023/12/25	2	60.25	1	60.00	60.10	1	4,875	0.02%
2023/12/21	0	0.00	1	60.50	60.40	-1	4,954	-0.02%
2023/12/19	2	59.80	0	0.00	59.80	2	4,993	0.04%
2023/12/18	2	60.40	1	61.10	60.40	1	5,035	0.02%
2023/12/15	1	62.30	1	61.30	61.30	0	5,077	0.00%
2023/12/14	2	61.50	0	0.00	61.50	2	5,173	0.04%
2023/12/13	0	0.00	2	61.80	61.80	-2	5,302	-0.04%
2023/12/12	1	61.40	0	0.00	61.20	1	5,404	0.02%
2023/12/11	2	61.30	5	62.02	61.90	-3	5,553	-0.05%
2023/12/08	16	62.23	18	61.89	61.80	-2	5,619	-0.04%
2023/12/07	36	62.37	26	61.60	61.60	10	5,764	0.17%
2023/12/06	3	61.57	2	62.30	62.50	1	5,971	0.02%
2023/12/05	3	61.10	0	0.00	61.00	3	6,066	0.05%
2023/12/04	0	0.00	2	61.85	61.80	-2	6,247	-0.03%
2023/12/01	6	62.18	5	62.56	62.60	1	6,619	0.02%
2023/11/30	3	62.20	2	62.05	62.20	1	7,389	0.01%
2023/11/29	0	0.00	10	61.80	61.50	-10	7,551	-0.13%
2023/11/28	0	0.00	1	60.50	61.40	-1	7,723	-0.01%
2023/11/27	0	0.00	15	60.20	60.00	-15	8,329	-0.18%
2023/11/24	5	60.80	0	0.00	60.80	5	8,809	0.06%
2023/11/23	26	62.11	4	63.00	61.50	22	8,993	0.24%
2023/11/21	7	60.84	0	0.00	60.40	7	8,887	0.08%
2023/11/20	0	0.00	2	60.10	60.80	-2	8,988	-0.02%
2023/11/17	0.1	59.48	12	58.86	59.10	-11.9	9,095	-0.13%
2023/11/16	0.1	59.60	0	0.00	59.50	0.1	9,282	0.00%
2023/11/15	1	60.00	2	60.40	59.30	-1	9,508	-0.01%
2023/11/13	3	59.50	0	0.00	59.20	3	10,039	0.03%
2023/11/10	3	60.40	0	0.00	60.50	3	10,560	0.03%
2023/11/02	0	0.00	2	60.40	60.40	-2	10,931	-0.02%
2023/10/27	11	61.27	7	60.36	60.20	4	11,313	0.04%
2023/10/26	6	62.23	0	0.00	61.10	6	11,743	0.05%
2023/10/25	0	0.00	9	64.78	65.00	-9	12,206	-0.07%
2023/10/24	0	0.00	1	63.70	64.20	-1	12,992	-0.01%
2023/10/23	1	64.10	1	64.40	63.00	0	13,942	0.00%
2023/10/20	1	61.80	2	62.70	63.00	-1	14,815	-0.01%
2023/10/19	4	63.35	0	0.00	63.90	4	14,773	0.03%
2023/10/18	16	65.40	0	0.00	64.00	16	14,777	0.11%
2023/10/17	0	0.00	1	68.10	67.20	-1	14,792	-0.01%
2023/10/13	0	0.00	2	68.75	68.10	-2	14,860	-0.01%
2023/10/12	1	68.00	9	69.28	68.70	-8	14,865	-0.05%
2023/10/11	15	68.63	37	69.88	67.20	-22	14,932	-0.15%
2023/10/06	12	67.31	10	67.76	67.50	2	14,829	0.01%
2023/10/05	11	68.09	14	68.84	68.10	-3	14,942	-0.02%
2023/10/04	14	67.83	7	68.39	68.40	7	14,858	0.05%
2023/10/03	19	68.27	29	68.48	68.40	-10	14,680	-0.07%
2023/10/02	17	65.69	29	65.68	66.90	-12	14,427	-0.08%
2023/09/28	1	62.30	1	61.80	61.80	0	14,264	0.00%
2023/09/26	9	63.00	0	0.00	61.60	9	14,382	0.06%
2023/09/25	1	63.40	2	63.60	63.10	-1	14,459	-0.01%
2023/09/21	1	62.20	0	0.00	62.50	1	14,478	0.01%
2023/09/20	2	62.70	0	0.00	61.70	2	14,478	0.01%
2023/09/19	1	64.40	11	63.61	62.40	-10	14,567	-0.07%
2023/09/18	8	64.31	2	64.95	64.00	6	14,654	0.04%
2023/09/15	3	66.93	2	67.05	66.60	1	15,118	0.01%
2023/09/14	2	65.90	8	66.55	66.80	-6	15,209	-0.04%
2023/09/13	5	65.24	1	64.80	65.00	4	15,083	0.03%
2023/09/12	3	64.63	3	65.40	65.20	0	15,044	0.00%
2023/09/11	18	66.71	3	66.00	65.00	15	14,948	0.10%
2023/09/08	2	68.70	17	68.85	68.40	-15	14,761	-0.10%
2023/09/07	28	68.90	4	69.73	69.00	24	14,747	0.16%
2023/09/06	16	70.61	18	71.27	69.80	-2	14,736	-0.01%
2023/09/05	29	70.16	80	70.20	70.60	-51	14,622	-0.35%
2023/09/04	21	68.24	15	68.47	68.10	6	13,907	0.04%
2023/09/01	9	67.89	6	67.00	66.30	3	13,906	0.02%
2023/08/31	19	69.06	12	69.63	68.80	7	14,025	0.05%
2023/08/30	26	67.66	39	67.59	68.30	-13	13,475	-0.10%
2023/08/29	2	65.90	7	65.23	66.40	-5	13,009	-0.04%
2023/08/28	8	63.35	0	0.00	63.40	8	12,798	0.06%
2023/08/25	6	64.13	2	64.00	64.30	4	12,830	0.03%
2023/08/24	8	64.76	2	65.30	64.50	6	12,777	0.05%
2023/08/23	2	65.55	0	0.00	64.60	2	12,668	0.02%
2023/08/22	7	66.14	4	65.08	64.50	3	12,588	0.02%
2023/08/21	13	66.02	2.2	64.58	65.80	10.9	12,422	0.09%
2023/08/18	7	65.54	3	65.70	64.20	4	12,213	0.03%
2023/08/17	3	63.90	3	64.87	65.60	0	12,012	0.00%
2023/08/16	9	62.93	10	63.84	64.50	-1	11,781	-0.01%
2023/08/15	1	60.90	2	61.65	61.90	-1	11,231	-0.01%
2023/08/11	0	0.00	4	57.65	57.50	-4	11,048	-0.04%
2023/08/10	1	58.50	3	58.83	58.10	-2	11,025	-0.02%
2023/08/09	2.1	61.00	2	61.60	60.90	0.1	10,926	0.00%
2023/08/07	5	63.82	3	63.33	64.00	2	10,834	0.02%
2023/08/04	2	62.05	2	61.95	62.30	0	10,768	0.00%
2023/08/02	8	64.71	9	64.66	62.70	-1	10,710	-0.01%
2023/08/01	3	63.80	2	64.35	63.60	1	10,508	0.01%
2023/07/31	14	68.21	13	69.58	64.50	1	10,379	0.01%
2023/07/28	11	69.42	25	69.03	69.60	-14	9,839	-0.14%
2023/07/27	15	69.19	15	69.05	67.50	0	9,214	0.00%
2023/07/26	70	68.98	31	69.25	65.80	39	8,371	0.47%
2023/07/25	22	66.14	27	66.40	66.80	-5	7,406	-0.07%
2023/07/21	2	61.00	0	0.00	60.80	2	6,468	0.03%
2023/07/20	9	61.81	11	61.56	61.60	-2	6,462	-0.03%
2023/07/19	6.1	60.18	1	60.00	59.70	5.1	6,335	0.08%
2023/07/18	2.1	62.29	0	0.00	60.80	2.1	6,304	0.03%
2023/07/17	3	62.57	1	62.10	62.00	2	6,244	0.03%
2023/07/14	2	62.00	1	61.80	62.00	1	6,194	0.02%
2023/07/13	2	62.15	7	61.97	61.00	-5	5,970	-0.08%
2023/07/12	0	0.00	2	60.40	60.20	-2	5,784	-0.03%
2023/07/11	0	0.00	1	56.80	57.70	-1	5,611	-0.02%
2023/07/10	4	56.10	0	0.00	56.00	4	5,591	0.07%
2023/07/07	1	58.10	16	57.60	57.60	-15	5,553	-0.27%
2023/07/06	21	63.01	1	62.50	62.40	20	5,441	0.37%
2023/07/05	16	62.52	17	62.91	63.00	-1	5,368	-0.02%
2023/07/04	0	0.00	1	62.90	62.40	-1	5,278	-0.02%
2023/07/03	2	62.20	1	62.40	62.30	1	5,211	0.02%
2023/06/30	3	60.30	3	60.67	61.30	0	5,107	0.00%
2023/06/29	1	60.80	1	61.00	60.10	0	5,085	0.00%
2023/06/28	1	60.50	0	0.00	60.00	1	5,085	0.02%
2023/06/27	2	61.60	31	62.67	60.60	-29	5,088	-0.57%
2023/06/26	7	64.40	8	64.18	63.90	-1	4,952	-0.02%
2023/06/21	49	65.34	14	64.26	65.00	35	4,791	0.73%
2023/06/20	9	62.09	5	61.68	61.20	4	4,288	0.09%
2023/06/16	2	60.35	3	60.17	60.10	-1	4,175	-0.02%
2023/06/15	32	61.22	22	61.23	61.10	10	4,216	0.24%
2023/06/13	3	61.30	1	61.70	61.30	2	4,248	0.05%
2023/06/12	4	61.90	0	0.00	61.80	4	4,180	0.10%
2023/06/09	7	62.60	9	62.76	63.30	-2	4,033	-0.05%
2023/06/08	2	60.40	10	60.90	60.80	-8	3,779	-0.21%
2023/06/07	14	61.00	13	61.37	61.60	1	3,720	0.03%
2023/06/06	64	60.75	21	61.98	60.00	43	3,521	1.22%
2023/06/05	0	0.00	1	58.90	58.90	-1	3,214	-0.03%
2023/06/02	0	0.00	10	57.80	57.80	-10	3,151	-0.32%
2023/06/01	11	57.19	10	57.40	57.20	1	3,163	0.03%
2023/05/31	22	57.86	2	58.00	57.50	20	3,194	0.63%
2023/05/30	0	0.00	1.1	57.00	56.70	-1.1	3,152	-0.03%
2023/05/29	3	56.80	1	56.90	56.80	2	3,218	0.06%
2023/05/26	73	57.53	60	56.73	56.50	13	3,274	0.40%
2023/05/25	45	56.97	90	57.29	57.30	-45	3,341	-1.35%
2023/05/24	3	56.57	1	56.80	56.80	2	3,360	0.06%
2023/05/23	10	56.90	0	0.00	56.80	10	3,466	0.29%
2023/05/22	1	57.70	0	0.00	57.00	1	3,606	0.03%
2023/05/19	10	54.60	10	55.10	55.10	0	3,623	0.00%
2023/05/18	0	0.00	9	55.08	55.20	-9	3,750	-0.24%
2023/05/17	5	53.64	15	53.93	53.70	-10	3,810	-0.26%
2023/05/16	5	53.20	0	0.00	53.20	5	3,850	0.13%
2023/05/15	6	53.40	6	53.70	53.80	0	3,890	0.00%
2023/05/10	7	54.56	4	55.30	54.70	3	4,193	0.07%
2023/05/09	5	54.50	0	0.00	54.80	5	4,288	0.12%
2023/05/08	8	55.61	7	56.30	55.60	1	4,446	0.02%
2023/05/05	0	0.00	5	54.80	55.50	-5	4,475	-0.11%
2023/05/04	0	0.00	1	53.80	53.80	-1	4,604	-0.02%
2023/04/28	0	0.00	0.1	55.30	54.80	-0.1	5,471	0.00%
2023/04/27	0	0.00	2.1	54.47	53.50	-2.1	5,628	-0.04%
2023/04/26	0	0.00	2	53.30	53.40	-2	5,806	-0.03%
2023/04/25	0	0.00	5	54.20	53.70	-5	5,941	-0.08%
2023/04/21	1	55.40	0	0.00	55.20	1	6,131	0.02%
2023/04/20	0	0.00	10	56.80	56.60	-10	6,356	-0.16%
2023/04/19	6	58.97	1.1	58.82	58.80	4.9	6,644	0.07%
2023/04/18	6	60.17	0	0.00	60.00	6	6,886	0.09%
2023/04/14	0	0.00	8	61.51	60.90	-8	7,381	-0.11%
2023/04/13	6	60.22	0	0.00	60.40	6	7,369	0.08%
2023/04/12	5	60.10	6	60.83	60.90	-1	7,350	-0.01%
2023/04/11	3	60.70	0	0.00	60.60	3	7,331	0.04%
2023/04/10	0	0.00	8	61.34	61.40	-8	7,302	-0.11%
2023/04/07	0	0.00	0.1	60.90	60.70	-0.1	7,279	0.00%
2023/03/30	0	0.00	0.1	60.10	59.80	-0.1	7,275	0.00%
2023/03/29	1	59.50	13.1	59.85	59.70	-12.1	7,286	-0.17%
2023/03/28	0	0.00	8	58.80	58.90	-8	7,294	-0.11%
2023/03/27	1	60.50	1	60.80	60.80	0	7,256	0.00%
2023/03/24	11	61.10	16	60.16	61.10	-5	7,282	-0.07%
2023/03/23	5	60.80	0	0.00	59.90	5	7,258	0.07%
2023/03/22	1	61.00	0	0.00	62.00	1	7,190	0.01%
2023/03/20	1	58.60	4	58.80	58.60	-3	7,338	-0.04%
2023/03/17	0	0.00	0.1	59.30	59.20	-0.1	7,294	0.00%
2023/03/16	9	59.40	0	0.00	58.50	9	7,311	0.12%
2023/03/14	0	0.00	10	60.80	60.60	-10	7,398	-0.14%
2023/03/10	0	0.00	15.1	62.10	62.10	-15.1	7,674	-0.20%
2023/03/09	1	64.20	0	0.00	63.90	1	8,054	0.01%
2023/03/08	5	63.50	5	64.50	63.90	0	8,235	0.00%
2023/03/07	1	64.00	0	0.00	63.90	1	8,237	0.01%
2023/03/06	1	64.20	6	64.18	64.20	-5	8,246	-0.06%
2023/03/03	7	63.41	2	63.80	63.50	5	8,274	0.06%
2023/03/02	4	63.10	3	63.23	63.20	1	8,317	0.01%
2023/03/01	4	62.93	3	63.23	62.90	1	8,563	0.01%
2023/02/24	1	62.90	2	63.30	62.80	-1	8,563	-0.01%
2023/02/23	5	62.92	4	62.88	62.80	1	8,536	0.01%
2023/02/22	1	63.50	0	0.00	63.80	1	8,545	0.01%
2023/02/21	0	0.00	12	64.17	64.80	-12	8,565	-0.14%
2023/02/20	23.5	64.49	2	64.10	64.60	21.5	8,532	0.25%
2023/02/17	8	66.20	1	66.70	66.00	7	8,545	0.08%
2023/02/16	3	67.50	1	67.20	67.50	2	8,760	0.02%
2023/02/15	16	65.11	6	64.70	64.70	10	8,733	0.11%
2023/02/14	3	64.73	3	64.53	64.50	0	8,745	0.00%
2023/02/13	1	63.90	2	63.80	63.80	-1	8,822	-0.01%
2023/02/10	1	66.30	5	64.28	64.20	-4	9,008	-0.04%
2023/02/09	1	66.80	0	0.00	67.20	1	9,288	0.01%
2023/02/08	5	68.06	1	69.00	67.90	4	9,373	0.04%
2023/02/07	0	0.00	2	67.85	68.00	-2	9,417	-0.02%
2023/02/06	7	65.59	10	66.80	67.00	-3	9,664	-0.03%
2023/02/03	1	67.00	40	66.51	66.20	-39	10,133	-0.38%
2023/02/02	32	67.42	20	67.02	67.00	12	10,287	0.12%
2023/02/01	36	67.46	15	67.78	67.40	21	10,251	0.20%
2023/01/31	26	65.36	25	65.53	65.70	1	9,979	0.01%
2023/01/30	28	64.75	15	63.63	65.00	13	9,923	0.13%
2023/01/17	1	60.30	14	59.59	59.90	-13	9,663	-0.13%
2023/01/16	3	59.33	9	58.98	58.90	-6	9,501	-0.06%
2023/01/13	2	59.20	19	58.20	58.10	-17	9,297	-0.18%
2023/01/12	0	0.00	16	58.82	58.60	-16	9,133	-0.18%
2023/01/11	19	58.18	0	0.00	58.40	19	9,020	0.21%
2023/01/10	4	58.63	6	59.17	58.40	-2	8,905	-0.02%
2023/01/09	1	58.10	37	58.27	58.70	-36	8,654	-0.42%
2023/01/06	6	57.00	3	56.87	57.30	3	8,280	0.04%
2023/01/05	81	56.66	17	57.60	55.40	64	8,005	0.80%
2023/01/04	2	54.50	14	55.52	57.00	-12	7,697	-0.16%
2022/12/26	2	51.40	0	0.00	51.50	2	7,449	0.03%
2022/12/20	0	0.00	1	51.50	51.20	-1	7,412	-0.01%
2022/12/19	1	53.10	1	53.70	53.00	0	7,378	0.00%
2022/12/16	0	0.00	3	54.40	54.40	-3	7,359	-0.04%
2022/12/15	2	54.70	2	55.30	55.30	0	7,315	0.00%
2022/12/14	0	0.00	1	54.50	55.10	-1	7,306	-0.01%
2022/12/13	28	55.65	20	53.80	53.80	8	7,264	0.11%
2022/12/09	3	53.50	0	0.00	53.50	3	6,984	0.04%
2022/12/08	3	54.03	2	54.30	54.40	1	6,943	0.01%
2022/12/07	1	54.20	18	53.12	53.30	-17	6,879	-0.25%
2022/12/06	2	54.80	0	0.00	54.70	2	6,762	0.03%
2022/12/05	19	56.70	0	0.00	56.30	19	6,642	0.29%
2022/12/02	9	58.62	8	58.79	58.40	1	6,480	0.02%
2022/12/01	12	59.38	17	56.98	59.00	-5	6,298	-0.08%
2022/11/30	1	52.00	1	55.00	54.50	0	5,868	0.00%
2022/11/29	0	0.00	2	51.10	51.60	-2	5,662	-0.04%
2022/11/28	0	0.00	1	51.70	51.80	-1	5,630	-0.02%
2022/11/24	7	52.63	0	0.00	52.90	7	5,523	0.13%
2022/11/23	6	52.60	9	52.88	52.90	-3	5,432	-0.06%
2022/11/22	3	51.10	4	51.60	50.90	-1	5,156	-0.02%
2022/11/21	2	50.60	0	0.00	50.80	2	5,109	0.04%
2022/11/18	6	51.97	1	51.60	51.60	5	5,061	0.10%
2022/11/17	1	51.70	4	52.30	51.80	-3	4,910	-0.06%
2022/11/16	4	51.88	4	52.45	52.00	0	4,802	0.00%
2022/11/15	10	52.36	3	52.30	52.30	7	4,707	0.15%
2022/11/14	3	50.47	22	49.69	51.60	-19	4,510	-0.42%
2022/11/11	9	49.90	1	49.90	48.55	8	4,177	0.19%
2022/11/09	9	49.89	0	0.00	49.60	9	3,940	0.23%
2022/11/08	10	51.50	11	49.45	49.30	-1	3,814	-0.03%
2022/11/07	7	50.61	2	51.60	50.50	5	3,587	0.14%
2022/11/04	2	47.68	1	47.80	47.60	1	3,173	0.03%
2022/11/03	0	0.00	4	48.00	47.65	-4	3,014	-0.13%
2022/11/02	35	47.10	41	46.78	47.10	-6	2,855	-0.21%
2022/11/01	23	47.55	35	45.57	46.50	-12	2,519	-0.48%
2022/10/31	4	40.75	19	43.28	43.60	-15	1,885	-0.80%
2022/10/28	0	0.00	2	39.45	39.65	-2	1,655	-0.12%
2022/10/27	2	39.00	3	39.28	39.80	-1	1,532	-0.07%
2022/10/26	3	38.30	2	39.45	37.50	1	1,470	0.07%
2022/10/25	4	38.16	0	0.00	38.00	4	1,311	0.31%
2022/10/19	0	0.00	1	38.20	38.00	-1	1,359	-0.07%
2022/10/17	1	35.75	0	0.00	36.40	1	1,636	0.06%
2022/09/21	0	0.00	6	39.38	39.05	-6	2,253	-0.27%
2022/09/08	2	40.60	0	0.00	41.65	2	2,500	0.08%
2022/09/01	0	0.00	2	42.35	42.25	-2	2,489	-0.08%
2022/08/31	0	0.00	6	42.55	43.00	-6	2,478	-0.24%
2022/08/29	5	42.15	0	0.00	42.15	5	2,473	0.20%
2022/08/26	0	0.00	4	43.15	43.60	-4	2,463	-0.16%
2022/08/25	0	0.00	2	42.75	42.70	-2	2,440	-0.08%
2022/08/19	2	44.15	0	0.00	43.75	2	2,505	0.08%
2022/08/08	4	41.43	0	0.00	41.30	4	2,521	0.16%
2022/08/03	4	40.53	0	0.00	40.45	4	2,530	0.16%
2022/08/02	2	41.20	0	0.00	40.80	2	2,548	0.08%
2022/07/28	1	42.55	0	0.00	42.60	1	2,524	0.04%
2022/07/22	0	0.00	5	47.80	46.65	-5	2,492	-0.20%
2022/07/21	0	0.00	5	45.47	46.65	-5	2,306	-0.22%
2022/07/20	0	0.00	2	42.50	42.45	-2	2,231	-0.09%
2022/07/19	0	0.00	1	42.20	41.90	-1	2,255	-0.04%
2022/07/18	1	42.40	2	42.50	42.35	-1	2,270	-0.04%
2022/07/13	0	0.00	2	44.68	44.25	-2	2,143	-0.09%
2022/07/12	2	41.95	0	0.00	41.95	2	2,114	0.09%
2022/07/11	4	44.53	0	0.00	44.20	4	2,063	0.19%
2022/07/08	0	0.00	1	46.00	46.00	-1	2,033	-0.05%
2022/07/05	0	0.00	1	45.30	45.45	-1	1,998	-0.05%
2022/06/30	2	46.25	0	0.00	45.25	2	1,909	0.10%
2022/06/29	5	47.10	0	0.00	47.05	5	1,868	0.27%
2022/06/28	2	48.45	0	0.00	48.50	2	1,840	0.11%
2022/06/27	0	0.00	1	49.60	49.90	-1	1,819	-0.05%
2022/06/24	1	48.15	0	0.00	48.20	1	1,803	0.06%
2022/06/22	3	47.90	0	0.00	47.85	3	1,777	0.17%
2022/06/21	3	49.25	0	0.00	50.00	3	1,735	0.17%
2022/06/16	0	0.00	14	54.70	54.10	-14	1,660	-0.84%
2022/06/10	1	57.60	0	0.00	57.80	1	1,724	0.06%
2022/06/06	6	57.50	0	0.00	57.50	6	1,766	0.34%
2022/06/02	2	58.00	0	0.00	57.90	2	1,802	0.11%
2022/05/25	1	54.60	0	0.00	55.00	1	1,982	0.05%
2022/05/18	2	57.25	0	0.00	56.80	2	2,307	0.09%
2022/05/13	0	0.00	20	55.50	55.80	-20	2,260	-0.88%
2022/05/12	1	57.00	0	0.00	55.50	1	2,249	0.04%
2022/05/09	2	58.15	0	0.00	57.50	2	2,252	0.09%
2022/05/05	10	61.00	10	60.84	60.60	0	2,255	0.00%
2022/04/29	1	58.60	0	0.00	58.10	1	2,305	0.04%
2022/04/27	0	0.00	2	57.50	59.50	-2	2,277	-0.09%
2022/04/25	3	60.67	0	0.00	60.50	3	2,256	0.13%
2022/04/22	2	64.45	0	0.00	64.40	2	2,228	0.09%
2022/04/15	0	0.00	1	68.00	67.60	-1	2,295	-0.04%
2022/04/14	2	68.45	0	0.00	68.00	2	2,354	0.08%
2022/04/13	1	68.70	0	0.00	68.70	1	2,381	0.04%
2022/04/12	0	0.00	5	67.80	68.00	-5	2,429	-0.21%
2022/04/11	1	69.10	1	70.00	68.60	0	2,456	0.00%
2022/04/01	0	0.00	1	71.40	71.40	-1	2,653	-0.04%
2022/03/31	0	0.00	7	71.80	71.80	-7	2,696	-0.26%
2022/03/30	10	72.90	3	72.60	72.60	7	2,776	0.25%
2022/03/28	20	71.90	21	72.40	72.60	-1	3,084	-0.03%
2022/03/25	10	73.30	15	72.93	73.00	-5	3,130	-0.16%
2022/03/24	10	72.20	10	72.50	72.50	0	3,173	0.00%
2022/03/23	10	73.00	10	72.60	72.60	0	3,210	0.00%
2022/03/22	10	72.00	10	72.90	72.70	0	3,236	0.00%
2022/03/21	20	71.25	20	71.35	71.40	0	3,239	0.00%
2022/03/16	0	0.00	20	68.81	68.80	-20	3,351	-0.60%
2022/03/10	15	71.90	0	0.00	71.30	15	3,491	0.43%
2022/03/09	0	0.00	3	71.20	70.90	-3	3,527	-0.09%
2022/03/08	11	71.14	10	69.70	70.10	1	3,573	0.03%
2022/03/07	0	0.00	10	71.10	70.90	-10	3,618	-0.28%
2022/03/04	2	74.20	3	74.20	73.30	-1	3,643	-0.03%
2022/03/03	13	75.38	11	74.50	74.50	2	3,723	0.05%
2022/03/02	1	75.00	16	75.20	75.20	-15	3,791	-0.40%
2022/03/01	20	75.00	0	0.00	75.40	20	3,833	0.52%
2022/02/25	0	0.00	4	75.73	75.00	-4	3,886	-0.10%
2022/02/24	4	74.83	14	74.84	74.20	-10	4,011	-0.25%
2022/02/23	4	72.55	3	74.13	74.20	1	4,011	0.02%
2022/02/21	8	71.10	15	71.54	71.50	-7	4,158	-0.17%
2022/02/17	0	0.00	1	71.50	70.90	-1	5,207	-0.02%
2022/02/16	8	71.16	7	70.90	70.80	1	5,801	0.02%
2022/02/15	10	71.30	3	70.10	70.10	7	5,861	0.12%
2022/02/14	1	70.50	0	0.00	70.70	1	5,953	0.02%
2022/02/11	0	0.00	7	72.20	72.00	-7	6,038	-0.12%
2022/02/10	3	73.47	0	0.00	73.00	3	6,225	0.05%
2022/02/09	1	72.00	0	0.00	72.20	1	6,242	0.02%
2022/02/08	0	0.00	2	71.15	71.50	-2	6,346	-0.03%
2022/02/07	2	68.20	0	0.00	69.70	2	6,412	0.03%
2022/01/26	2	67.95	0	0.00	67.50	2	6,444	0.03%
2022/01/24	20	69.20	33	69.05	69.80	-13	6,667	-0.19%
2022/01/21	0	0.00	2	70.70	71.50	-2	6,749	-0.03%
2022/01/18	10	74.40	11	73.67	73.40	-1	6,994	-0.01%
2022/01/14	14	72.50	10	72.80	73.10	4	7,114	0.06%
2022/01/13	1	73.50	0	0.00	73.70	1	7,171	0.01%
2022/01/11	0	0.00	1	72.80	72.70	-1	7,345	-0.01%
2022/01/10	0	0.00	7	72.59	73.90	-7	7,484	-0.09%
2022/01/07	9	73.94	1	73.80	73.50	8	7,675	0.10%
2022/01/06	10	75.15	2	75.70	75.30	8	7,663	0.10%
2022/01/05	31	76.72	10	76.10	76.10	21	7,694	0.27%
2022/01/04	12	77.53	10	77.48	77.30	2	7,696	0.03%
2022/01/03	10	77.10	23	77.56	77.30	-13	7,732	-0.17%
2021/12/29	16	77.53	11	77.83	78.10	5	7,940	0.06%
2021/12/28	21	79.20	41	78.53	77.60	-20	8,059	-0.25%
2021/12/27	12	78.42	18	78.00	77.60	-6	8,168	-0.07%
2021/12/24	30	78.33	11	78.40	78.40	19	8,290	0.23%
2021/12/23	41	77.99	60	78.45	78.40	-19	8,387	-0.23%
2021/12/22	41	76.28	14	76.86	77.10	27	8,527	0.32%
2021/12/21	20	73.20	21	74.76	75.00	-1	9,313	-0.01%
2021/12/20	31	74.14	11	73.10	73.10	20	9,674	0.21%
2021/12/17	13	75.12	13	75.05	74.90	0	9,822	0.00%
2021/12/16	21	75.34	23	75.94	75.90	-2	9,836	-0.02%
2021/12/15	23	75.23	21	74.80	74.80	2	9,853	0.02%
2021/12/14	1	75.00	0	0.00	75.20	1	9,905	0.01%
2021/12/13	20	74.80	20	75.13	75.10	0	9,860	0.00%
2021/12/10	18	74.06	10	74.30	74.40	8	10,038	0.08%
2021/12/09	11	75.94	56	75.96	75.20	-45	10,000	-0.45%
2021/12/08	27	77.16	20	76.20	76.20	7	10,010	0.07%
2021/12/07	30	77.51	14	76.70	76.60	16	10,001	0.16%
2021/12/06	0	0.00	1	76.00	76.00	-1	10,060	-0.01%
2021/12/03	11	75.87	10	76.70	76.60	1	10,082	0.01%
2021/12/02	12	75.48	0	0.00	75.50	12	10,112	0.12%
2021/12/01	50	75.55	30	75.30	75.30	20	10,105	0.20%
2021/11/30	2	76.60	5	77.22	76.90	-3	10,062	-0.03%
2021/11/29	21	75.02	24	76.48	76.30	-3	10,057	-0.03%
2021/11/26	5	76.64	2	77.70	75.90	3	9,995	0.03%
2021/11/25	23	79.00	10	78.70	78.70	13	9,949	0.13%
2021/11/24	24	78.43	24	79.33	79.70	0	9,979	0.00%
2021/11/23	37	79.22	12	78.88	78.80	25	10,081	0.25%
2021/11/22	18	80.94	39	81.19	83.00	-21	9,931	-0.21%
2021/11/19	24	78.74	8	79.00	79.10	16	9,795	0.16%
2021/11/18	25	79.04	21	78.11	78.10	4	9,812	0.04%
2021/11/17	16	79.93	17	80.74	79.80	-1	9,727	-0.01%
2021/11/16	29	82.62	72.2	85.12	80.50	-43.2	9,651	-0.45%
2021/11/15	42	80.01	107.5	81.09	83.90	-65.5	8,911	-0.73%	大賣/
2021/11/12	10	76.00	29	76.55	76.30	-19	8,640	-0.22%
2021/11/11	31	75.55	33	76.53	75.40	-2	8,744	-0.02%
2021/11/10	30	76.07	21	76.11	76.10	9	8,994	0.10%
2021/11/09	12	74.66	64	76.58	77.00	-52	9,006	-0.58%
2021/11/08	30	74.67	10	74.00	74.00	20	8,860	0.23%
2021/11/05	62	75.09	25	74.50	74.50	37	8,942	0.41%
2021/11/04	0	0.00	2	76.00	75.20	-2	8,981	-0.02%
2021/11/02	53	75.62	11	74.01	73.80	42	9,260	0.45%
2021/11/01	37	75.41	50	76.49	76.90	-13	9,253	-0.14%
2021/10/29	1	74.90	11	74.85	74.70	-10	9,759	-0.10%
2021/10/28	45	74.27	32	72.61	72.60	13	10,246	0.13%
2021/10/27	23	74.60	32	75.39	75.40	-9	10,312	-0.09%
2021/10/26	37	75.88	20	74.70	74.70	17	10,317	0.16%
2021/10/25	11	74.23	11	75.24	75.70	0	10,226	0.00%
2021/10/22	16	73.05	17	74.22	74.20	-1	10,271	-0.01%
2021/10/21	22	74.57	16	73.11	73.10	6	10,293	0.06%
2021/10/20	17	75.41	23	75.60	74.70	-6	10,274	-0.06%
2021/10/19	15	73.86	6	74.17	74.20	9	10,319	0.09%
2021/10/18	32	73.47	25	73.31	74.00	7	10,566	0.07%
2021/10/15	0	0.00	25	71.92	73.40	-25	10,569	-0.24%
2021/10/14	11	66.91	10	67.70	68.20	1	10,520	0.01%
2021/10/13	25	68.36	21	66.51	66.50	4	10,558	0.04%
2021/10/12	18	69.65	16	69.09	69.10	2	10,571	0.02%
2021/10/08	14	70.62	12	70.95	71.00	2	10,617	0.02%
2021/10/07	13	69.05	13	70.71	70.20	0	10,683	0.00%
2021/10/06	6	69.08	11	68.42	67.90	-5	11,044	-0.05%
2021/10/05	22	63.72	28	64.51	67.60	-6	11,074	-0.05%
2021/10/04	52	67.26	8	71.16	66.00	44	11,062	0.40%
2021/10/01	7	71.83	4	73.80	71.10	3	10,969	0.03%
2021/09/30	7	75.19	2	75.15	75.40	5	10,879	0.05%
2021/09/29	71	77.74	55	75.47	73.90	16	10,816	0.15%
2021/09/28	28	81.61	108	81.81	80.20	-80	10,680	-0.75%	大賣/
2021/09/27	11	78.96	26	79.11	79.90	-15	9,841	-0.15%
2021/09/24	31	75.46	33	75.86	75.70	-2	9,525	-0.02%
2021/09/23	20	72.60	0	0.00	73.00	20	9,417	0.21%
2021/09/22	14	71.96	0	0.00	71.50	14	9,438	0.15%
2021/09/17	40	73.50	13	73.24	73.50	27	9,470	0.29%
2021/09/16	1	71.60	1	72.30	72.60	0	9,454	0.00%
2021/09/15	3	72.47	0	0.00	71.50	3	9,509	0.03%
2021/09/14	1	71.50	1	72.30	71.50	0	9,469	0.00%
2021/09/13	8	72.89	15	71.83	71.70	-7	9,632	-0.07%
2021/09/10	2	72.20	3	72.27	72.70	-1	9,877	-0.01%
2021/09/08	3	70.77	3	69.93	69.60	0	10,401	0.00%
2021/09/07	5	71.30	9	71.87	70.30	-4	11,177	-0.04%
2021/09/06	1	73.10	9	71.34	71.30	-8	11,699	-0.07%
2021/09/03	1	73.10	0	0.00	72.10	1	11,964	0.01%
2021/09/02	1	74.00	0	0.00	71.90	1	12,347	0.01%
2021/09/01	11	73.56	2	73.55	73.70	9	12,590	0.07%
2021/08/31	5	73.10	15	72.33	72.80	-10	12,590	-0.08%
2021/08/30	6	74.23	0	0.00	73.40	6	12,648	0.05%
2021/08/27	10	74.12	16	73.54	73.70	-6	12,604	-0.05%
2021/08/26	3	71.80	12	71.78	71.70	-9	12,512	-0.07%
2021/08/24	18	70.62	11	70.73	70.00	7	12,652	0.06%
2021/08/23	10	70.40	2	71.50	71.50	8	12,669	0.06%
2021/08/20	21	69.05	28	68.98	68.20	-7	12,712	-0.06%
2021/08/19	30	71.00	14	71.80	69.30	16	12,867	0.12%
2021/08/18	41	71.63	12	70.72	73.90	29	12,851	0.23%
2021/08/17	2	73.80	1	75.50	73.80	1	12,837	0.01%
2021/08/16	24	75.60	0	0.00	74.90	24	12,983	0.18%
2021/08/13	1	83.80	0	0.00	82.90	1	12,988	0.01%
2021/08/12	2	83.50	0	0.00	84.30	2	13,191	0.02%
2021/08/11	8	84.38	5	85.66	84.50	3	13,585	0.02%
2021/08/10	1	85.00	4	85.18	85.40	-3	13,665	-0.02%
2021/08/09	4	85.55	18	87.63	84.10	-14	13,730	-0.10%
2021/08/06	18	88.06	11	87.79	88.00	7	13,816	0.05%
2021/08/05	5	88.56	17	88.54	87.30	-12	13,821	-0.09%
2021/08/04	18	88.65	48	88.30	89.10	-30	14,081	-0.21%
2021/08/03	10	85.83	16	86.75	87.50	-6	13,658	-0.04%
2021/08/02	20	83.43	41	83.31	83.30	-21	13,151	-0.16%
2021/07/30	9	79.71	9	80.27	79.10	0	13,152	0.00%
2021/07/29	2	77.65	2	78.50	78.60	0	13,389	0.00%
2021/07/28	14	77.28	5	77.68	77.80	9	13,621	0.07%
2021/07/27	5	81.30	11	81.81	80.00	-6	13,719	-0.04%
2021/07/26	4	81.63	2	81.55	81.20	2	13,875	0.01%
2021/07/23	34	82.77	4	84.15	82.10	30	13,994	0.21%
2021/07/22	9	81.08	23	81.54	81.40	-14	13,930	-0.10%
2021/07/21	18	77.81	1	78.70	75.90	17	13,746	0.12%
2021/07/20	6	77.58	6	77.52	76.90	0	13,750	0.00%
2021/07/19	15	80.27	9	80.50	80.50	6	13,833	0.04%
2021/07/16	10	81.92	33	81.69	81.40	-23	14,247	-0.16%
2021/07/15	7	82.37	4	82.45	81.70	3	14,505	0.02%
2021/07/14	7	82.70	2	83.30	82.50	5	14,695	0.03%
2021/07/13	12	85.09	37	87.38	83.70	-25	14,884	-0.17%
2021/07/12	10	84.07	1	83.30	83.20	9	14,678	0.06%
2021/07/09	2	84.35	9	84.56	84.50	-7	14,692	-0.05%
2021/07/08	4	83.93	3	84.77	83.20	1	14,792	0.01%
2021/07/07	4	83.15	3	83.70	82.80	1	14,932	0.01%
2021/07/06	18	83.28	0	0.00	83.00	18	15,022	0.12%
2021/07/05	9	84.91	13	85.30	85.10	-4	15,176	-0.03%
2021/07/02	15	81.13	4	81.30	82.00	11	15,175	0.07%
2021/07/01	7	82.11	8	80.94	80.70	-1	15,341	-0.01%
2021/06/30	45	82.43	34	81.62	81.50	11	15,632	0.07%
2021/06/29	14	83.76	11	82.80	82.80	3	15,724	0.02%
2021/06/28	7	82.89	3	84.43	84.80	4	16,256	0.02%
2021/06/25	11	83.61	11	82.98	82.70	0	16,444	0.00%
2021/06/24	14	84.29	10	83.50	83.50	4	16,969	0.02%
2021/06/23	19	84.33	27	84.73	84.80	-8	17,087	-0.05%
2021/06/22	10	83.10	12	83.75	83.00	-2	17,247	-0.01%
2021/06/21	44	83.49	13	82.45	82.40	31	17,979	0.17%
2021/06/18	18	87.88	14	87.91	87.60	4	18,581	0.02%
2021/06/17	17	89.51	13	89.74	88.90	4	18,730	0.02%
2021/06/16	25	90.54	39	90.09	88.90	-14	18,628	-0.08%
2021/06/15	26	86.20	24	87.68	86.20	2	18,381	0.01%
2021/06/11	17	82.93	14	83.29	82.60	3	18,677	0.02%
2021/06/10	12	81.49	16	82.09	82.50	-4	18,508	-0.02%
2021/06/09	46	78.57	45	78.72	80.30	1	18,181	0.01%
2021/06/08	21	76.85	21	76.48	77.00	0	17,994	0.00%
2021/06/07	13	77.10	13	76.53	76.40	0	18,105	0.00%
2021/06/04	13	76.20	10	76.20	76.20	3	18,079	0.02%
2021/06/03	51	76.62	32	76.94	76.80	19	18,237	0.10%
2021/06/02	22	78.05	31	76.85	76.10	-9	18,457	-0.05%
2021/06/01	35	79.73	25	80.02	79.50	10	18,353	0.05%
2021/05/28	30	81.73	25	81.84	80.90	5	18,411	0.03%
2021/05/27	29	81.08	18	81.75	81.30	11	18,468	0.06%
2021/05/26	15	78.51	5	78.40	80.00	10	18,319	0.05%
2021/05/25	26	80.56	15	79.51	78.50	11	18,359	0.06%
2021/05/24	3	77.27	12	78.43	78.20	-9	18,270	-0.05%
2021/05/21	15	75.47	8	76.59	75.50	7	18,138	0.04%
2021/05/20	21	75.34	4	74.50	74.00	17	18,249	0.09%
2021/05/19	1	77.10	33	75.62	78.60	-32	18,154	-0.18%
2021/05/18	6	70.85	9	69.19	71.80	-3	18,103	-0.02%
2021/05/17	36	67.86	10	67.82	66.50	26	18,788	0.14%
2021/05/14	25	70.23	28	71.73	73.80	-3	20,041	-0.01%
2021/05/13	28	66.08	30	66.48	68.10	-2	19,889	-0.01%
2021/05/12	9	67.17	15	68.93	65.70	-6	19,943	-0.03%
2021/05/11	9	69.50	20	72.35	70.00	-11	20,097	-0.05%
2021/05/10	1	72.10	2	72.80	71.40	-1	20,196	0.00%
2021/05/07	21	72.25	7	72.21	72.10	14	20,804	0.07%
2021/05/06	7	72.77	10	73.40	73.50	-3	20,847	-0.01%
2021/05/05	1	69.20	16	70.68	70.20	-15	20,768	-0.07%
2021/05/04	16	68.41	16	68.17	67.30	0	21,129	0.00%
2021/05/03	8	76.09	7	75.01	74.70	1	21,321	0.00%
2021/04/29	1	83.80	13	83.02	83.00	-12	21,377	-0.06%
2021/04/28	8.5	81.78	6	83.03	80.00	2.5	21,438	0.01%
2021/04/27	7	82.04	9	83.63	81.80	-2	21,401	-0.01%
2021/04/26	22	81.91	2	82.30	81.10	20	21,350	0.09%
2021/04/23	17	85.00	4	85.88	82.80	13	21,429	0.06%
2021/04/22	16	86.93	22	88.10	85.20	-6	21,344	-0.03%
2021/04/21	6	83.18	12	83.11	84.30	-6	20,986	-0.03%
2021/04/20	7	82.30	5	81.76	81.30	2	20,862	0.01%
2021/04/19	8	80.16	26	80.43	80.10	-18	20,734	-0.09%
2021/04/16	31	78.44	27	79.42	77.80	4	20,537	0.02%
2021/04/15	12	74.88	13	75.87	78.00	-1	20,348	0.00%
2021/04/14	15	75.22	22	75.90	75.30	-7	20,297	-0.03%
2021/04/13	11	74.49	5	76.04	74.00	6	20,402	0.03%
2021/04/12	11	77.10	2	79.50	76.40	9	20,581	0.04%
2021/04/09	5	80.58	8	81.76	79.00	-3	20,588	-0.01%
2021/04/08	24	79.70	17	79.78	79.80	7	20,616	0.03%
2021/04/07	13	79.01	5	79.38	79.50	8	20,634	0.04%
2021/04/06	6	79.78	16	79.51	81.10	-10	20,773	-0.05%
2021/04/01	6	76.00	1	77.00	75.50	5	21,171	0.02%
2021/03/31	8	75.56	15	75.99	75.80	-7	21,598	-0.03%
2021/03/30	30	73.12	25	73.64	73.10	5	22,568	0.02%
2021/03/29	24	72.45	41	73.02	72.40	-17	22,798	-0.07%
2021/03/26	16	69.31	19	69.75	69.00	-3	22,533	-0.01%
2021/03/25	17	69.06	2	68.25	68.00	15	22,491	0.07%
2021/03/24	32	71.30	28	71.74	70.20	4	22,209	0.02%
2021/03/23	23	69.07	55	68.73	70.80	-32	21,339	-0.15%
2021/03/22	38	64.41	32	64.74	65.30	6	20,493	0.03%
2021/03/19	14	63.72	9	64.12	63.40	5	20,159	0.02%
2021/03/18	19	63.78	7	64.41	63.10	12	19,809	0.06%
2021/03/17	24	63.57	43	63.93	64.60	-19	19,342	-0.10%
2021/03/16	0	0.00	5	60.46	60.30	-5	18,592	-0.03%
2021/03/15	2	58.60	12	59.46	59.60	-10	18,506	-0.05%
2021/03/12	10	59.08	3	60.20	58.60	7	18,490	0.04%
2021/03/11	5	58.12	3	58.43	59.90	2	18,523	0.01%
2021/03/10	1	57.50	4	57.50	57.60	-3	18,503	-0.02%
2021/03/09	8	56.16	4	56.35	56.90	4	18,499	0.02%
2021/03/08	5	59.22	11	59.07	58.40	-6	18,414	-0.03%
2021/03/05	9	55.57	9	56.52	56.40	0	18,256	0.00%
2021/03/04	6	57.17	1	58.60	56.40	5	18,282	0.03%
2021/03/03	8	56.76	6	57.48	58.40	2	18,247	0.01%
2021/03/02	16	59.05	0	0.00	57.20	16	18,591	0.09%
2021/02/25	14	58.58	2	58.20	58.70	12	18,873	0.06%
2021/02/24	1	59.70	4	58.90	58.50	-3	18,808	-0.02%
2021/02/23	9	61.10	18	61.60	60.80	-9	18,742	-0.05%
2021/02/22	15	62.42	13	62.73	61.50	2	18,702	0.01%
2021/02/19	3	60.40	3	60.90	61.40	0	18,460	0.00%
2021/02/18	21	61.15	3	60.53	60.60	18	18,605	0.10%
2021/02/17	18	61.26	38	61.52	62.50	-20	19,117	-0.10%
2021/02/05	48	57.41	107	57.91	57.90	-59	18,671	-0.32%	大賣/
2021/02/04	1	53.80	2	54.65	54.00	-1	17,802	-0.01%
2021/02/03	9	54.28	6	54.92	53.60	3	17,791	0.02%
2021/02/02	13	54.50	15	55.17	55.20	-2	17,572	-0.01%
2021/02/01	10	52.83	20	53.36	53.70	-10	17,009	-0.06%
2021/01/29	16	54.31	15	55.21	51.90	1	16,705	0.01%
2021/01/28	12	52.71	22	54.41	52.80	-10	15,996	-0.06%
2021/01/27	6	54.30	7	55.09	53.80	-1	15,772	-0.01%
2021/01/26	29	55.16	22	54.36	54.10	7	15,546	0.05%
2021/01/25	5	51.94	30	53.60	54.00	-25	14,918	-0.17%
2021/01/22	24	50.98	14	52.36	52.10	10	14,523	0.07%
2021/01/21	10	49.30	21	49.93	50.50	-11	14,213	-0.08%
2021/01/20	1	46.90	0	0.00	46.90	1	13,985	0.01%
2021/01/19	32	48.44	15	48.77	47.95	17	13,887	0.12%
2021/01/18	28	47.06	54	47.21	48.10	-26	13,843	-0.19%
2021/01/15	23	50.73	0	0.00	50.10	23	13,596	0.17%
2021/01/14	11	52.04	7	52.00	52.50	4	13,422	0.03%
2021/01/13	40	52.21	29	52.44	53.20	11	13,293	0.08%
2021/01/12	14	50.64	0	0.00	50.40	14	13,148	0.11%
2021/01/11	11	52.68	7	53.29	52.60	4	12,997	0.03%
2021/01/08	5	52.28	8.1	52.13	52.50	-3.1	12,869	-0.02%
2021/01/07	11	52.14	0	0.00	52.60	11	12,778	0.09%
2021/01/06	15	53.21	1	55.00	51.40	14	12,634	0.11%
2021/01/05	13	54.55	13	55.65	53.40	0	12,302	0.00%
2021/01/04	14	52.67	3	52.63	52.70	11	11,872	0.09%
2020/12/31	5	53.38	5	53.34	53.30	0	11,712	0.00%
2020/12/30	11	53.15	4	53.78	52.90	7	11,421	0.06%
2020/12/29	38	54.19	6.3	54.04	54.60	31.7	11,222	0.28%
2020/12/28	21	54.73	24	54.28	55.50	-3	10,862	-0.03%
2020/12/25	20	53.04	9	53.01	51.80	11	10,069	0.11%
2020/12/24	35	50.79	17	51.78	51.50	18	9,435	0.19%
2020/12/23	2	48.70	85	48.67	48.80	-83	7,858	-1.06%
2020/12/22	7	45.24	29	46.08	44.40	-22	7,373	-0.30%
2020/12/21	8	44.72	8	44.56	45.10	0	7,047	0.00%
2020/12/18	2	43.30	10	43.45	43.45	-8	6,902	-0.12%
2020/12/17	0	0.00	1	43.30	43.25	-1	6,888	-0.01%
2020/12/16	0	0.00	20	42.89	42.85	-20	6,903	-0.29%
2020/12/14	0	0.00	6	43.02	43.15	-6	7,004	-0.09%
2020/12/11	10	42.29	0	0.00	42.50	10	6,994	0.14%
2020/12/10	12	43.94	11	43.02	43.30	1	6,923	0.01%
2020/12/09	1	44.70	4	45.00	44.70	-3	6,787	-0.04%
2020/12/08	5	44.53	0	0.00	45.25	5	6,732	0.07%
2020/12/07	19	45.43	0	0.00	44.85	19	6,676	0.28%
2020/12/04	8	45.98	34	46.16	46.20	-26	6,565	-0.40%
2020/12/03	2	45.65	0	0.00	45.20	2	6,440	0.03%
2020/12/02	12	45.61	2	45.65	45.50	10	6,364	0.16%
2020/12/01	1	44.75	12	45.00	44.95	-11	6,252	-0.18%
2020/11/30	16	46.45	2	46.65	45.85	14	6,096	0.23%
2020/11/27	2	45.80	3	46.02	46.05	-1	5,956	-0.02%
2020/11/26	13	47.30	11	47.19	46.50	2	5,867	0.03%
2020/11/25	8	45.30	7	45.50	46.00	1	5,354	0.02%
2020/11/24	4	45.01	12	45.55	44.45	-8	5,108	-0.16%
2020/11/23	1	44.50	2	44.70	44.40	-1	4,777	-0.02%
2020/11/20	1	44.85	3	45.60	44.45	-2	4,694	-0.04%
2020/11/19	1	44.80	3	45.10	45.20	-2	4,544	-0.04%
2020/11/18	0	0.00	4	45.10	45.00	-4	4,419	-0.09%
2020/11/17	16	44.87	19	45.15	44.50	-3	4,216	-0.07%
2020/11/16	26	45.02	70	45.12	44.50	-44	3,939	-1.12%
2020/11/13	15	42.49	925	42.11	42.90	-910	3,069	-29.64%	大賣/鉅額交易
2020/11/12	942	42.31	98	42.42	41.90	844	2,611	32.32%	大買/鉅額交易
2020/11/11	0	0.00	12	40.28	40.70	-12	2,016	-0.60%
2020/11/10	0	0.00	6	38.65	38.85	-6	1,876	-0.32%
2020/11/06	5	38.50	0	0.00	38.50	5	1,890	0.26%
2020/11/04	0	0.00	4	38.78	38.70	-4	1,921	-0.21%
2020/11/02	1	37.90	0	0.00	38.50	1	1,988	0.05%
2020/10/28	0	0.00	25	38.55	38.35	-25	2,055	-1.22%
2020/10/27	0	0.00	2	38.85	38.80	-2	2,088	-0.10%
2020/10/26	26	38.96	0	0.00	38.70	26	2,222	1.17%
2020/10/20	7	38.33	5	38.37	38.10	2	2,295	0.09%
2020/10/19	3	37.10	0	0.00	37.40	3	2,281	0.13%
2020/10/12	0	0.00	5	36.50	36.45	-5	2,386	-0.21%
2020/10/08	0	0.00	2	37.10	37.05	-2	2,412	-0.08%
2020/10/07	1	37.25	0	0.00	37.25	1	2,440	0.04%
2020/09/25	0	0.00	13	37.49	37.05	-13	2,826	-0.46%
2020/09/24	0	0.00	3	37.70	37.75	-3	2,872	-0.10%
2020/09/23	0	0.00	2	37.70	37.75	-2	2,956	-0.07%
2020/09/21	23	39.19	2	38.80	38.70	21	3,083	0.68%
2020/09/18	0	0.00	2	40.50	39.30	-2	3,137	-0.06%
2020/09/17	1	40.60	7	40.86	40.60	-6	3,125	-0.19%
2020/09/15	2	39.70	0	0.00	39.40	2	3,060	0.07%
2020/09/10	0	0.00	1	39.25	38.50	-1	3,264	-0.03%
2020/09/07	1	37.95	0	0.00	37.65	1	3,318	0.03%
2020/08/31	1	38.00	0	0.00	38.00	1	3,640	0.03%
2020/08/27	0	0.00	1	38.00	38.00	-1	3,766	-0.03%
2020/08/25	0	0.00	1	38.95	38.40	-1	3,846	-0.03%
2020/08/24	1	37.65	0	0.00	38.20	1	3,868	0.03%
2020/08/21	5	36.97	1	36.80	37.00	4	3,954	0.10%
2020/08/20	3	36.80	1	36.15	36.05	2	4,025	0.05%
2020/08/19	2	39.23	12	39.45	38.90	-10	4,079	-0.25%
2020/08/13	1	39.50	0	0.00	39.05	1	4,247	0.02%
2020/08/11	5	39.70	0	0.00	39.65	5	4,471	0.11%
2020/08/10	5	40.05	0	0.00	40.10	5	4,604	0.11%
2020/08/07	0	0.00	1	40.35	40.10	-1	4,745	-0.02%
2020/08/06	0	0.00	3	41.12	40.75	-3	4,823	-0.06%
2020/08/05	0	0.00	3	41.22	41.20	-3	5,014	-0.06%
2020/08/04	0	0.00	3	41.32	41.25	-3	5,361	-0.06%
2020/08/03	1	41.50	1	41.15	40.85	0	5,506	0.00%
2020/07/31	0	0.00	1	41.10	41.15	-1	5,644	-0.02%
2020/07/30	2	40.95	46	40.92	40.90	-44	5,952	-0.74%
2020/07/28	1	39.30	1	39.30	38.50	0	6,369	0.00%
2020/07/27	3	39.62	6	39.83	39.80	-3	6,722	-0.04%
2020/07/24	1	40.40	2	40.80	40.05	-1	6,856	-0.01%
2020/07/23	0	0.00	11	41.17	40.85	-11	6,857	-0.16%
2020/07/22	12	40.54	0	0.00	40.35	12	6,847	0.18%
2020/07/21	1	40.25	10	40.25	40.25	-9	6,835	-0.13%
2020/07/20	4	39.50	8	39.21	39.80	-4	6,826	-0.06%
2020/07/17	1	39.90	0	0.00	39.70	1	6,825	0.01%
2020/07/16	3	40.32	0	0.00	40.10	3	6,830	0.04%
2020/07/15	5	40.67	3	40.83	40.30	2	6,823	0.03%
2020/07/10	4	40.10	2	40.18	40.10	2	6,865	0.03%
2020/07/09	6	41.87	1	41.25	41.20	5	6,897	0.07%
2020/07/07	46	42.03	10	41.73	42.00	36	6,965	0.52%
2020/07/06	1	41.30	5	41.80	41.75	-4	6,931	-0.06%
2020/07/03	3	40.95	14	40.96	40.90	-11	6,929	-0.16%
2020/07/02	11	41.30	3	41.08	41.15	8	6,967	0.11%
2020/07/01	17	41.83	7	41.70	41.65	10	6,887	0.15%
2020/06/30	1	41.40	25	41.79	41.85	-24	6,845	-0.35%
2020/06/29	0	0.00	13.6	42.92	42.90	-13.6	6,765	-0.20%
2020/06/24	5	42.95	2	43.05	42.85	3	6,669	0.04%
2020/06/23	0	0.00	4	42.73	42.70	-4	6,670	-0.06%
2020/06/22	4	42.53	11	42.98	42.45	-7	6,647	-0.11%
2020/06/19	15	42.78	13	43.12	42.85	2	6,669	0.03%
2020/06/18	35	42.95	16	43.09	42.85	19	6,667	0.28%
2020/06/17	15	42.60	18	42.75	42.95	-3	6,597	-0.05%
2020/06/16	6	41.94	6	41.98	42.00	0	6,551	0.00%
2020/06/15	0	0.00	33	41.95	41.20	-33	6,618	-0.50%
2020/06/12	13	39.50	8	40.88	41.50	5	6,634	0.08%
2020/06/11	23	41.65	0	0.00	40.90	23	6,651	0.35%
2020/06/10	27	42.61	0	0.00	42.45	27	6,623	0.41%
2020/06/09	8	42.57	3	42.70	42.30	5	6,697	0.07%
2020/06/08	5	42.75	10	43.12	42.25	-5	6,808	-0.07%
2020/06/05	5	42.70	7	42.75	42.65	-2	6,766	-0.03%
2020/06/04	2	42.53	10	42.59	42.65	-8	6,762	-0.12%
2020/06/03	11	41.99	0	0.00	41.90	11	6,728	0.16%
2020/06/02	7	41.82	2	42.35	41.50	5	6,800	0.07%
2020/06/01	7	41.51	2	41.70	41.75	5	6,870	0.07%
2020/05/28	13	41.43	7	40.79	40.60	6	6,904	0.09%
2020/05/27	2	42.00	0	0.00	41.85	2	6,848	0.03%
2020/05/26	10	42.52	3	42.50	42.25	7	6,841	0.10%
2020/05/25	2	41.55	0	0.00	41.55	2	6,753	0.03%
2020/05/22	3	41.20	6	41.50	41.15	-3	6,717	-0.04%
2020/05/21	0	0.00	1	41.50	41.90	-1	6,697	-0.01%
2020/05/20	0	0.00	1	41.20	40.95	-1	6,702	-0.01%
2020/05/19	4	41.13	3	41.75	41.85	1	6,669	0.01%
2020/05/18	10	40.56	15	40.48	40.20	-5	6,592	-0.08%
2020/05/15	7	42.01	9	42.26	41.90	-2	6,449	-0.03%
2020/05/14	12	42.34	6	41.88	41.30	6	6,348	0.09%
2020/05/13	22	43.03	0	0.00	42.95	22	6,213	0.35%
2020/05/12	12	43.76	23	43.94	43.70	-11	6,141	-0.18%
2020/05/11	11	43.55	35	44.28	44.20	-24	5,978	-0.40%
2020/05/08	29	42.36	15	42.43	42.30	14	5,640	0.25%
2020/05/07	16	42.58	16	42.73	42.30	0	5,486	0.00%
2020/05/06	31	42.21	31	42.45	41.75	0	5,362	0.00%
2020/05/05	15	41.02	10	41.27	40.80	5	5,071	0.10%
2020/05/04	29	40.32	20	41.21	41.50	9	4,899	0.18%
2020/04/30	21	39.26	29	39.80	40.50	-8	4,660	-0.17%
2020/04/29	5	37.10	5	36.51	36.85	0	4,394	0.00%
2020/04/28	3	35.25	0	0.00	35.50	3	4,387	0.07%
2020/04/27	0	0.00	0.2	35.25	35.25	-0.2	4,465	0.00%
2020/04/24	1	34.50	0	0.00	34.45	1	4,447	0.02%
2020/04/23	1	34.40	0	0.00	34.60	1	4,462	0.02%
2020/04/21	2	33.60	3	34.15	33.60	-1	4,466	-0.02%
2020/04/17	1	35.50	1	35.35	34.75	0	4,584	0.00%
2020/04/15	13	35.23	2	35.20	35.20	11	4,612	0.24%
2020/04/14	26	35.49	22	35.32	35.40	4	4,612	0.09%
2020/04/13	4	34.33	10	34.86	34.80	-6	4,589	-0.13%
2020/04/10	1	33.00	0	0.00	33.30	1	4,513	0.02%
2020/04/09	3	33.67	1	33.05	33.00	2	4,571	0.04%
2020/04/08	3	32.97	2	33.73	33.50	1	4,574	0.02%
2020/04/06	0	0.00	1	30.35	30.50	-1	4,421	-0.02%
2020/04/01	0	0.00	40	30.10	30.30	-40	4,431	-0.90%
2020/03/27	1	30.35	19	30.16	30.20	-18	4,543	-0.40%
2020/03/25	0	0.00	2	29.75	29.70	-2	4,561	-0.04%
2020/03/24	0	0.00	1	28.40	28.25	-1	4,573	-0.02%
2020/03/23	0	0.00	1	27.45	27.10	-1	4,808	-0.02%
2020/03/20	3	28.15	12	28.44	28.60	-9	5,173	-0.17%
2020/03/19	4	26.90	1	26.50	26.45	3	5,391	0.06%
2020/03/18	1	29.35	2	30.25	29.35	-1	5,436	-0.02%
2020/03/17	3	29.90	0	0.00	29.90	3	5,549	0.05%
2020/03/16	0	0.00	2	32.35	31.00	-2	5,561	-0.04%
2020/03/13	10	31.12	6	31.35	31.95	4	5,565	0.07%
2020/03/12	8	34.42	1	34.30	34.30	7	5,506	0.13%
2020/03/11	3	39.30	1	39.00	38.05	2	5,468	0.04%
2020/03/10	8	37.40	9	38.02	38.55	-1	5,761	-0.02%
2020/03/09	15	38.69	2	38.40	38.00	13	5,901	0.22%
2020/03/06	14	39.74	1	40.05	39.70	13	5,920	0.22%
2020/03/05	0	0.00	6	39.64	39.65	-6	6,003	-0.10%
2020/03/04	3	37.58	3	38.15	38.40	0	6,457	0.00%
2020/03/03	6	38.11	8	38.00	38.30	-2	6,684	-0.03%
2020/03/02	3	36.30	0	0.00	36.25	3	6,716	0.04%
2020/02/27	4	37.09	22	37.77	37.00	-18	6,860	-0.26%
2020/02/26	2	38.33	15	39.28	39.30	-13	6,803	-0.19%
2020/02/25	4	38.55	3	39.05	38.90	1	6,761	0.01%
2020/02/24	0	0.00	1	38.75	39.15	-1	6,759	-0.01%
2020/02/21	4	38.94	5	39.03	38.95	-1	6,745	-0.01%
2020/02/19	0	0.00	1	38.35	38.25	-1	6,673	-0.01%
2020/02/17	10	38.39	0	0.00	38.60	10	6,701	0.15%
2020/02/13	8	38.37	6	37.73	37.70	2	6,723	0.03%
2020/02/12	8	38.56	6	38.32	38.30	2	6,714	0.03%
2020/02/11	8	37.18	8	37.58	37.65	0	6,756	0.00%
2020/02/10	12	35.60	12	36.33	36.60	0	6,972	0.00%
2020/02/07	2	36.35	2	36.35	36.35	0	7,364	0.00%
2020/02/05	5	35.40	12	35.91	35.85	-7	7,741	-0.09%
2020/02/04	16	35.20	18	35.18	35.95	-2	7,703	-0.03%
2020/02/03	1	33.65	30	33.15	33.40	-29	7,678	-0.38%
2020/01/31	7	37.09	1	36.40	36.45	6	7,587	0.08%
2020/01/30	8	38.66	3	38.60	38.45	5	7,532	0.07%
2020/01/16	7	43.43	0	0.00	43.40	7	7,662	0.09%
2020/01/15	2	43.43	3	43.55	43.35	-1	7,873	-0.01%
2020/01/14	0	0.00	15	43.99	43.75	-15	8,146	-0.18%
2020/01/13	4	43.48	0	0.00	43.40	4	8,108	0.05%
2020/01/10	0	0.00	6	42.88	42.55	-6	8,078	-0.07%
2020/01/09	6	42.57	42	42.42	42.40	-36	8,088	-0.45%
2020/01/08	3	43.17	4	43.15	43.15	-1	8,102	-0.01%
2020/01/07	59	43.03	0	0.00	43.10	59	8,246	0.72%
2020/01/03	5	42.66	3	42.63	42.80	2	8,271	0.02%
2020/01/02	11	43.10	0	0.00	43.10	11	8,253	0.13%
2019/12/31	1	42.60	5	42.80	42.55	-4	8,331	-0.05%
2019/12/30	2	42.60	0	0.00	42.55	2	8,401	0.02%
2019/12/27	0	0.00	2	42.50	42.35	-2	8,440	-0.02%
2019/12/26	6	42.20	0	0.00	42.20	6	8,527	0.07%
2019/12/25	0	0.00	4	41.75	42.45	-4	8,590	-0.05%
2019/12/24	2	41.40	12	41.70	41.45	-10	8,942	-0.11%
2019/12/23	15	42.16	5	42.05	41.95	10	8,962	0.11%
2019/12/20	1	42.85	2	42.60	42.60	-1	9,107	-0.01%
2019/12/19	24	42.68	18	42.78	42.75	6	9,700	0.06%
2019/12/18	40	43.05	2	43.05	42.60	38	10,083	0.38%
2019/12/17	53	44.11	11	44.15	44.25	42	10,305	0.41%
2019/12/16	20	46.22	81	46.06	46.80	-61	10,013	-0.61%
2019/12/13	43	45.28	3	45.50	45.30	40	9,961	0.40%
2019/12/12	13	45.17	24	45.92	44.85	-11	10,269	-0.11%
2019/12/11	14	45.41	0	0.00	45.30	14	10,281	0.14%
2019/12/10	4	45.00	0	0.00	45.00	4	10,391	0.04%
2019/12/09	26	45.84	1	45.45	45.00	25	10,420	0.24%
2019/12/06	11	45.44	15	45.41	45.30	-4	10,519	-0.04%
2019/12/05	43	46.33	103	45.31	45.40	-60	10,532	-0.57%	大賣/
2019/12/04	25	44.68	24	45.39	45.25	1	10,426	0.01%
2019/12/03	27	44.34	1	44.40	44.50	26	10,636	0.24%
2019/12/02	5	43.86	6	44.58	44.85	-1	10,677	-0.01%
2019/11/29	33	44.61	116	45.41	44.40	-83	10,682	-0.78%	大賣/
2019/11/28	0	0.00	42	43.74	43.90	-42	10,301	-0.41%
2019/11/26	10	43.06	20	43.07	43.00	-10	10,526	-0.09%
2019/11/19	1	40.75	2	41.25	40.75	-1	11,960	-0.01%
2019/11/18	0	0.00	1	41.05	41.05	-1	12,160	-0.01%
2019/11/15	2	41.10	0	0.00	40.90	2	12,388	0.02%
2019/11/14	2	40.68	0	0.00	40.65	2	12,744	0.02%
2019/11/12	0	0.00	5	41.28	41.45	-5	13,341	-0.04%
2019/11/11	1	40.60	0	0.00	40.40	1	13,834	0.01%
2019/11/08	73	41.40	8	41.09	41.00	65	14,410	0.45%
2019/11/07	253	41.06	10	41.04	40.60	243	14,552	1.67%	大買/鉅額交易
2019/11/06	70	42.45	226	42.01	42.00	-156	14,468	-1.08%	大賣/鉅額交易
2019/11/05	14	44.74	16	45.26	45.30	-2	14,132	-0.01%
2019/11/04	0	0.00	2	44.15	43.50	-2	13,749	-0.01%
2019/10/31	10	43.86	15	43.90	43.35	-5	13,704	-0.04%
2019/10/30	2	43.58	0	0.00	43.65	2	13,699	0.01%
2019/10/29	6	43.20	2	42.90	42.80	4	13,673	0.03%
2019/10/28	5	43.28	10	43.85	43.85	-5	13,617	-0.04%
2019/10/25	8	43.91	5	43.40	43.15	3	13,563	0.02%
2019/10/24	3	44.43	0	0.00	44.10	3	13,517	0.02%
2019/10/23	1	44.30	16	44.26	44.35	-15	13,520	-0.11%
2019/10/22	12	43.92	11	44.43	44.10	1	13,312	0.01%
2019/10/21	5	42.40	10	42.85	42.75	-5	13,039	-0.04%
2019/10/18	1	42.60	2	42.18	42.25	-1	12,991	-0.01%
2019/10/17	1	41.95	0	0.00	41.95	1	12,961	0.01%
2019/10/16	5	42.24	1	41.80	42.00	4	12,920	0.03%
2019/10/15	4	42.03	7	42.62	42.45	-3	12,807	-0.02%
2019/10/14	12	41.20	0	0.00	41.15	12	12,605	0.10%
2019/10/09	5	40.70	3	40.80	40.50	2	12,511	0.02%
2019/10/08	19	41.57	0	0.00	41.25	19	12,425	0.15%
2019/10/07	1	41.60	0	0.00	42.00	1	12,362	0.01%
2019/10/04	20	41.14	23	41.10	41.00	-3	12,222	-0.02%
2019/10/03	6	41.53	1	41.60	41.95	5	12,128	0.04%
2019/10/02	0	0.00	43	42.21	42.40	-43	12,070	-0.36%
2019/10/01	23	40.52	12	40.34	41.00	11	11,963	0.09%
2019/09/27	116	40.99	58	40.74	40.60	58	11,886	0.49%	大買/
2019/09/26	11	43.95	0	0.00	43.50	11	11,505	0.10%
2019/09/25	13	43.44	0	0.00	43.20	13	11,442	0.11%
2019/09/24	74	44.16	31	43.87	43.45	43	11,299	0.38%
2019/09/23	59	47.28	21	47.02	46.80	38	10,695	0.36%
2019/09/20	1	47.50	7	47.74	48.60	-6	10,293	-0.06%
2019/09/19	5	46.30	6	46.37	46.90	-1	9,803	-0.01%
2019/09/18	60	47.27	5	46.60	46.55	55	9,709	0.57%
2019/09/17	2	48.10	6	47.42	47.10	-4	9,484	-0.04%
2019/09/16	4	46.00	12	46.54	46.50	-8	9,039	-0.09%
2019/09/12	11	45.16	4	45.85	46.35	7	8,913	0.08%
2019/09/11	1	45.40	2	45.15	45.20	-1	8,751	-0.01%
2019/09/10	3	45.03	5	45.00	45.30	-2	8,666	-0.02%
2019/09/09	0	0.00	30	46.45	46.50	-30	8,491	-0.35%
2019/09/06	51	46.44	18	46.79	46.30	33	8,432	0.39%
2019/09/05	21	46.45	37	46.88	46.70	-16	8,273	-0.19%
2019/09/04	0	0.00	1	44.55	45.25	-1	7,862	-0.01%
2019/09/03	10	45.20	10	45.65	45.05	0	7,723	0.00%
2019/09/02	18	44.02	44	44.39	44.50	-26	7,511	-0.35%
2019/08/30	37	45.57	3	45.22	43.20	34	7,313	0.46%
2019/08/29	4	46.39	2	46.43	46.80	2	6,927	0.03%
2019/08/28	12	46.15	468	46.26	46.30	-456	6,709	-6.80%	大賣/鉅額交易
2019/08/27	484	46.49	26	46.37	46.50	458	6,414	7.14%	大買/鉅額交易
2019/08/26	2	42.90	155	43.55	43.55	-153	5,719	-2.68%	大賣/鉅額交易
2019/08/23	151	42.96	11.1	43.36	42.95	139.9	5,531	2.53%	大買/鉅額交易
2019/08/22	0	0.00	9	42.91	42.30	-9	5,193	-0.17%
2019/08/21	23	41.56	24	42.06	42.00	-1	4,975	-0.02%
2019/08/20	5	41.70	4	41.98	40.80	1	4,749	0.02%
2019/08/19	54	43.26	17	43.65	42.30	37	4,500	0.82%
2019/08/16	1	40.80	8	41.34	41.75	-7	4,112	-0.17%
2019/08/15	11	41.15	793	40.21	41.80	-782	3,876	-20.17%	大賣/鉅額交易
2019/08/14	792	41.19	22	40.67	41.50	770	3,444	22.35%	大買/鉅額交易
2019/08/13	30	38.43	397	38.66	38.20	-367	2,872	-12.78%	大賣/鉅額交易
2019/08/12	360	38.10	3	38.10	38.10	357	2,255	15.83%	大買/鉅額交易
2019/08/08	0	0.00	2	33.35	34.65	-2	2,010	-0.10%
2019/08/07	2	33.10	1	33.65	33.65	1	1,853	0.05%
2019/08/06	2	32.70	0	0.00	32.65	2	1,774	0.11%
2019/08/02	1	32.50	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	4	33.83	33.40	-4	1,744	-0.23%
2019/07/30	0	0.00	3	32.50	32.80	-3	1,668	-0.18%
2019/07/29	1	33.65	1	33.85	33.70	0	1,635	0.00%
2019/07/26	0	0.00	1	33.10	33.10	-1	1,575	-0.06%
2019/07/25	1	32.90	3	33.13	32.75	-2	1,546	-0.13%
2019/07/24	0	0.00	1	31.60	31.85	-1	1,474	-0.07%
2019/07/23	4	31.71	0	0.00	31.80	4	1,489	0.27%
2019/07/19	0	0.00	1	30.90	31.15	-1	1,504	-0.07%
2019/07/18	0	0.00	7	30.96	30.75	-7	1,492	-0.47%
2019/07/17	0	0.00	2	31.20	31.00	-2	1,504	-0.13%
2019/07/11	2	30.95	0	0.00	30.85	2	1,647	0.12%
2019/07/09	0	0.00	2	30.70	30.45	-2	1,802	-0.11%
2019/07/08	0	0.00	2	31.00	30.90	-2	1,820	-0.11%
2019/07/05	2	31.60	0	0.00	31.30	2	1,842	0.11%
2019/07/02	3	31.42	0	0.00	31.50	3	2,063	0.15%
2019/06/28	2	32.70	0	0.00	32.10	2	2,361	0.08%
2019/06/27	2	32.60	0	0.00	32.60	2	2,417	0.08%
2019/06/26	0	0.00	1	31.95	31.80	-1	2,493	-0.04%
2019/06/20	0	0.00	1	32.50	32.70	-1	2,619	-0.04%
2019/06/18	1	31.45	2	31.58	31.70	-1	2,568	-0.04%
2019/06/17	1	30.90	2	31.05	31.05	-1	2,561	-0.04%
2019/06/14	1	31.30	0	0.00	31.35	1	2,623	0.04%
2019/06/03	0	0.00	1	28.85	28.70	-1	2,700	-0.04%
2019/05/31	0	0.00	1	29.10	29.00	-1	2,734	-0.04%
2019/05/30	1	28.85	0	0.00	28.90	1	2,754	0.04%
2019/05/28	1	28.30	0	0.00	28.30	1	2,896	0.03%
2019/05/24	0	0.00	1	28.40	28.25	-1	3,344	-0.03%
2019/05/23	1	28.45	0	0.00	28.30	1	3,368	0.03%
2019/05/14	1	27.30	1	29.25	29.50	0	3,661	0.00%
2019/05/13	0	0.00	12	28.82	28.70	-12	3,712	-0.32%
2019/05/08	2	31.30	0	0.00	31.30	2	3,748	0.05%
2019/05/07	2	31.93	0	0.00	31.85	2	3,774	0.05%
2019/05/06	4	31.70	0	0.00	31.70	4	3,817	0.10%
2019/04/30	1	32.50	0	0.00	32.80	1	3,854	0.03%
2019/04/26	3	34.05	1	34.20	34.00	2	3,924	0.05%
2019/04/25	5	34.89	10	34.85	34.60	-5	3,952	-0.13%
2019/04/24	1	34.60	0	0.00	34.65	1	4,013	0.02%
2019/04/22	0	0.00	2	34.70	34.55	-2	4,007	-0.05%
2019/04/19	1	34.40	0	0.00	34.90	1	4,037	0.02%
2019/04/18	2	34.65	0	0.00	33.85	2	4,000	0.05%
2019/04/16	6	34.66	3	34.73	34.90	3	4,021	0.07%
2019/04/15	0	0.00	50	33.65	33.75	-50	3,935	-1.27%
2019/04/12	1	32.90	5	32.75	32.80	-4	3,916	-0.10%
2019/04/11	1	33.75	0	0.00	33.15	1	3,913	0.03%
2019/04/08	11	34.15	5	33.75	34.00	6	3,761	0.16%
2019/04/03	6	34.70	0	0.00	34.60	6	3,670	0.16%
2019/04/02	685	35.05	686	34.82	34.55	-1	3,618	-0.03%	大買/大賣/
2019/04/01	6	33.39	6	33.83	33.40	0	3,357	0.00%
2019/03/29	1	33.20	9	32.97	33.30	-8	3,274	-0.24%
2019/03/27	1	32.45	4	32.71	32.70	-3	3,173	-0.09%
2019/03/25	3	31.90	0	0.00	31.95	3	3,122	0.10%
2019/03/21	3	32.15	0	0.00	32.15	3	3,059	0.10%
2019/03/20	1	31.90	0	0.00	31.85	1	3,073	0.03%
2019/03/19	50	32.50	1	32.65	32.20	49	3,165	1.55%
2019/03/18	1	32.30	10	32.20	32.50	-9	3,114	-0.29%
2019/03/15	11	31.08	4	31.95	31.75	7	3,052	0.23%
2019/03/12	18	31.09	0	0.00	31.00	18	3,192	0.56%
2019/03/07	26	31.68	2	31.40	31.30	24	3,361	0.71%
2019/03/04	2	32.08	2	32.05	32.00	0	3,417	0.00%
2019/02/27	1	31.65	0	0.00	32.50	1	3,436	0.03%
2019/02/26	8	32.64	11	32.79	32.55	-3	3,339	-0.09%
2019/02/20	3	31.35	3	30.68	30.75	0	2,971	0.00%
2019/02/14	0	0.00	12	31.37	31.20	-12	2,878	-0.42%
2019/02/12	10	30.20	0	0.00	30.60	10	2,821	0.35%
2019/01/28	0	0.00	3	30.25	30.15	-3	2,676	-0.11%
2019/01/25	1	29.90	0	0.00	30.05	1	2,701	0.04%
2019/01/22	0	0.00	1	30.20	30.00	-1	2,639	-0.04%
2019/01/18	0	0.00	1	29.25	29.30	-1	2,512	-0.04%
2019/01/17	7	29.64	6	28.90	29.15	1	2,491	0.04%
2019/01/16	2	28.90	4	29.26	29.55	-2	2,448	-0.08%
2019/01/15	0	0.00	2	28.25	28.15	-2	2,341	-0.09%
2019/01/11	3	28.35	0	0.00	28.30	3	2,327	0.13%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/09	1	27.60	0	0.00	27.85	1	2,264	0.04%
2019/01/08	2	27.80	0	0.00	27.90	2	2,242	0.09%
2018/12/28	1	28.40	0	0.00	28.05	1	2,188	0.05%
2018/12/26	1	28.90	2	29.10	28.25	-1	2,194	-0.05%
2018/12/24	0	0.00	2	29.63	29.85	-2	2,183	-0.09%
2018/12/22	0	0.00	1	29.00	29.20	-1	2,119	-0.05%
2018/12/21	2	28.45	0	0.00	28.40	2	2,135	0.09%
2018/12/20	5	28.69	2	28.55	28.30	3	2,195	0.14%
2018/12/19	0	0.00	3	28.85	29.30	-3	2,155	-0.14%
2018/12/12	6	29.96	1	29.95	30.00	5	2,202	0.23%
2018/12/07	0	0.00	2	28.15	28.20	-2	2,176	-0.09%
2018/12/06	5	29.10	2	30.00	29.10	3	2,101	0.14%
2018/12/05	7	30.86	0	0.00	30.70	7	2,055	0.34%
2018/11/30	0	0.00	2	29.90	30.00	-2	1,923	-0.10%
2018/11/29	2	30.10	0	0.00	29.60	2	1,891	0.11%
2018/11/28	0	0.00	1	29.30	29.40	-1	1,809	-0.06%
2018/11/20	1	28.45	0	0.00	28.40	1	1,737	0.06%
2018/11/19	0	0.00	1	28.75	29.00	-1	1,710	-0.06%
2018/11/14	0	0.00	1	27.70	27.70	-1	1,647	-0.06%
2018/11/07	1	27.20	0	0.00	27.20	1	1,643	0.06%
2018/11/06	2	26.75	0	0.00	26.70	2	1,720	0.12%
2018/10/31	0	0.00	5	24.55	25.45	-5	1,740	-0.29%
2018/10/11	0	0.00	1	25.80	25.75	-1	1,897	-0.05%
2018/10/09	1	28.70	0	0.00	28.60	1	1,890	0.05%
2018/10/05	0	0.00	15	30.00	29.30	-15	1,896	-0.79%
2018/10/02	5	31.90	0	0.00	31.90	5	1,892	0.26%
2018/09/28	1	31.80	0	0.00	31.90	1	1,948	0.05%
2018/09/27	13	31.99	0	0.00	31.85	13	1,955	0.66%
2018/09/25	0	0.00	1	31.25	31.55	-1	1,945	-0.05%
2018/09/21	1	31.25	2	31.25	31.40	-1	1,962	-0.05%
2018/09/20	1	31.40	0	0.00	31.40	1	2,000	0.05%
2018/09/19	0	0.00	3	32.92	32.60	-3	2,034	-0.15%
2018/09/17	0	0.00	1	32.20	32.25	-1	2,018	-0.05%
2018/09/14	0	0.00	1	30.95	32.80	-1	2,040	-0.05%
2018/09/10	3	29.53	0	0.00	28.40	3	2,006	0.15%
2018/09/07	3	31.58	1	30.65	30.60	2	1,997	0.10%
2018/09/05	0	0.00	2	33.00	32.70	-2	2,066	-0.10%
2018/09/03	0	0.00	30	32.40	32.00	-30	2,299	-1.30%
2018/08/28	31	33.02	0	0.00	33.30	31	2,399	1.29%
2018/08/20	4	32.33	0	0.00	31.80	4	2,565	0.16%
2018/08/13	0	0.00	1	33.85	32.60	-1	2,627	-0.04%
2018/08/09	5	37.50	0	0.00	37.45	5	2,554	0.20%
2018/08/08	0	0.00	1	37.75	37.70	-1	2,558	-0.04%
2018/07/25	0	0.00	2	38.00	37.85	-2	2,622	-0.08%
2018/07/24	0	0.00	55	37.78	38.00	-55	2,620	-2.10%
2018/07/23	0	0.00	31	37.30	37.30	-31	2,596	-1.19%
2018/07/20	0	0.00	19	37.67	37.55	-19	2,606	-0.73%
2018/07/19	5	37.60	0	0.00	37.60	5	2,629	0.19%
2018/07/18	0	0.00	13	38.05	37.70	-13	2,699	-0.48%
2018/07/12	0	0.00	10	37.66	37.55	-10	2,835	-0.35%
2018/07/11	0	0.00	10	37.60	37.35	-10	2,875	-0.35%
2018/07/10	20	37.80	0	0.00	37.75	20	2,944	0.68%
2018/07/09	0	0.00	32	37.90	37.80	-32	3,295	-0.97%
2018/07/06	0	0.00	5	37.95	38.00	-5	3,328	-0.15%
2018/07/05	0	0.00	4	37.73	37.20	-4	3,292	-0.12%
2018/06/29	1	37.00	1	37.55	37.60	0	3,293	0.00%
2018/06/28	0	0.00	6	40.42	40.00	-6	3,311	-0.18%
2018/06/26	2	40.60	1	40.50	40.20	1	3,309	0.03%
2018/06/25	3	41.27	0	0.00	41.25	3	3,337	0.09%
2018/06/19	1	42.00	0	0.00	41.50	1	3,344	0.03%
2018/06/14	1	41.85	2	41.83	41.65	-1	3,314	-0.03%
2018/06/13	0	0.00	15	41.60	41.45	-15	3,282	-0.46%
2018/06/12	15	42.91	0	0.00	42.20	15	3,249	0.46%
2018/06/11	1	40.80	0	0.00	41.50	1	3,079	0.03%
2018/06/08	0	0.00	1	40.80	40.60	-1	3,144	-0.03%
2018/06/07	2	40.78	0	0.00	40.65	2	3,184	0.06%
2018/06/06	0	0.00	7	40.43	40.70	-7	3,253	-0.22%
2018/06/05	1	40.45	1	40.10	40.05	0	3,324	0.00%
2018/05/29	0	0.00	2	39.10	39.10	-2	3,360	-0.06%
2018/05/25	1	39.25	0	0.00	39.20	1	3,448	0.03%
2018/05/24	3	39.80	3	39.65	39.55	0	3,460	0.00%
2018/05/18	0	0.00	1	38.85	38.75	-1	3,462	-0.03%
2018/05/17	22	38.80	28	39.36	39.25	-6	3,513	-0.17%
2018/05/16	0	0.00	10	38.40	38.50	-10	3,507	-0.29%
2018/05/15	8	38.73	0	0.00	38.25	8	3,546	0.23%
2018/05/14	1	38.40	0	0.00	38.40	1	3,649	0.03%
2018/05/11	2	38.75	0	0.00	38.50	2	3,703	0.05%
2018/05/09	3	37.95	0	0.00	38.40	3	3,736	0.08%
2018/05/08	0	0.00	1	37.80	37.85	-1	3,789	-0.03%
2018/05/03	0	0.00	1	38.20	38.15	-1	4,055	-0.02%
2018/04/26	2	39.65	12	39.05	39.00	-10	4,253	-0.24%
2018/04/25	1	39.90	0	0.00	39.90	1	4,308	0.02%
2018/04/24	0	0.00	1	39.20	39.55	-1	4,371	-0.02%
2018/04/23	5	42.50	0	0.00	41.25	5	4,359	0.11%
2018/04/20	0	0.00	2	43.15	43.10	-2	4,368	-0.05%
2018/04/18	1	43.40	0	0.00	42.85	1	4,569	0.02%
2018/04/17	2	42.65	0	0.00	42.65	2	4,625	0.04%
2018/04/13	14	44.64	39	44.33	43.95	-25	4,860	-0.51%
2018/04/12	2	41.05	0	0.00	42.30	2	5,110	0.04%
2018/04/09	5	41.30	0	0.00	41.30	5	5,461	0.09%
2018/04/03	3	42.60	0	0.00	42.50	3	5,469	0.05%
2018/03/31	1	43.70	0	0.00	43.35	1	5,627	0.02%
2018/03/28	2	43.05	8	43.05	43.05	-6	5,779	-0.10%
2018/03/27	1	42.75	0	0.00	42.60	1	5,873	0.02%
2018/03/23	0	0.00	3	41.30	41.20	-3	5,934	-0.05%
2018/03/22	0	0.00	1	42.55	42.25	-1	5,938	-0.02%
2018/03/16	0	0.00	1	42.80	42.45	-1	6,222	-0.02%
2018/03/15	0	0.00	2	43.00	42.95	-2	6,249	-0.03%
2018/03/14	8	43.62	5	43.43	43.25	3	6,329	0.05%
2018/03/13	0	0.00	5	43.05	43.55	-5	6,380	-0.08%
2018/03/12	8	43.70	21	43.36	43.25	-13	6,518	-0.20%
2018/03/09	20	42.90	1	43.20	43.20	19	6,528	0.29%
2018/03/08	0	0.00	11	42.55	42.50	-11	6,468	-0.17%
2018/03/07	0	0.00	2	42.55	42.45	-2	6,481	-0.03%
2018/03/06	11	42.52	8	42.52	42.20	3	6,567	0.05%
2018/03/05	11	43.50	2	42.50	42.35	9	6,667	0.13%
2018/03/02	11	43.36	2	43.48	43.20	9	6,704	0.13%
2018/03/01	11	42.76	11	43.18	43.30	0	6,668	0.00%
2018/02/27	9	42.69	0	0.00	42.40	9	6,750	0.13%
2018/02/26	5	42.32	32	42.40	42.35	-27	6,778	-0.40%
2018/02/23	0	0.00	31	41.65	41.60	-31	6,778	-0.46%
2018/02/22	1	41.85	0	0.00	41.45	1	6,832	0.01%
2018/02/21	1	40.60	0	0.00	40.80	1	6,834	0.01%
2018/02/09	9	39.20	0	0.00	39.45	9	6,936	0.13%
2018/02/08	4	40.38	0	0.00	39.80	4	6,955	0.06%
2018/02/07	5	41.95	5	41.22	41.30	0	7,144	0.00%
2018/02/06	27	40.47	20	42.00	40.50	7	7,439	0.09%
2018/02/05	1	43.60	5	41.60	43.70	-4	7,371	-0.05%
2018/02/01	7	44.24	11	44.19	43.60	-4	7,484	-0.05%
2018/01/31	20	43.35	2	43.53	44.05	18	7,600	0.24%
2018/01/30	19	43.68	6	44.08	43.65	13	7,710	0.17%
2018/01/29	175	43.94	85	44.37	43.60	90	7,968	1.13%	大買/
2018/01/26	25	43.31	0	0.00	43.10	25	7,980	0.31%
2018/01/25	0	0.00	1	43.50	43.05	-1	8,232	-0.01%
2018/01/22	3	42.05	2	42.35	41.90	1	8,993	0.01%
2018/01/19	1	41.80	11	41.84	41.70	-10	9,081	-0.11%
2018/01/18	2	42.68	6	43.11	42.50	-4	9,067	-0.04%
2018/01/17	1	42.65	21	42.65	42.45	-20	9,108	-0.22%
2018/01/16	6	43.49	0	0.00	43.10	6	9,125	0.07%
2018/01/12	2	44.55	5	44.40	44.60	-3	9,108	-0.03%
2018/01/10	0	0.00	1	43.95	43.65	-1	9,373	-0.01%
2018/01/09	59	44.18	58	45.04	44.05	1	9,536	0.01%
2018/01/08	2	44.03	11	45.08	44.90	-9	9,404	-0.10%
2018/01/05	5	43.02	16	42.68	42.80	-11	8,875	-0.12%
2018/01/04	11	41.44	1	41.35	41.40	10	8,731	0.11%
2018/01/03	28	42.01	25	42.04	41.75	3	8,915	0.03%
2018/01/02	1	41.15	1	41.40	41.10	0	9,051	0.00%