中鋼構 (2013)-兆豐-高雄券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
63.6
漲跌
▲1.5
漲幅
+2.42%
成交量
745張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼構 (2013)籌碼相關－兆豐-高雄券商分點個股進出

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-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	65.30	1	62.80	63.60	0	464	0.00%
2024/04/19	0.1	64.16	0.3	63.87	63.10	-0.2	444	-0.04%
2024/04/18	2.3	64.90	3.2	64.84	65.60	-0.9	429	-0.21%
2024/04/17	0	0.00	2	60.80	61.70	-2	387	-0.52%
2024/04/11	1	61.60	0	0.00	61.60	1	374	0.27%
2024/04/08	6	63.42	4	62.50	62.50	2	342	0.58%
2024/04/03	0	0.00	29	68.40	63.50	-29	322	-8.99%
2024/04/01	0	0.00	1	62.60	62.60	-1	216	-0.46%
2024/03/27	0	0.00	1	60.30	59.90	-1	205	-0.49%
2024/03/26	0	0.00	1	59.80	59.30	-1	204	-0.49%
2024/03/22	1	60.00	0	0.00	60.00	1	202	0.49%
2024/03/20	0	0.00	10	60.50	61.40	-10	200	-5.00%
2024/03/19	1	59.00	0	0.00	59.00	1	190	0.53%
2024/03/14	0	0.00	1	59.20	59.50	-1	187	-0.53%
2024/03/08	0	0.00	3	60.40	59.60	-3	170	-1.76%
2024/03/07	11	59.32	2	59.80	60.40	9	163	5.49%
2024/03/06	2	61.50	10	61.00	60.80	-8	152	-5.23%
2024/03/05	13	59.72	1	62.20	58.60	12	128	9.35%
2024/03/04	10	57.25	14	56.96	58.00	-4	94	-4.23%
2024/02/21	0	0.00	2	52.60	52.60	-2	63	-3.16%
2024/02/16	1	52.50	0	0.00	52.50	1	61	1.62%
2024/01/24	1	53.10	0	0.00	53.10	1	60	1.64%
2024/01/16	1	53.50	0	0.00	53.20	1	60	1.66%
2024/01/10	1	54.00	0	0.00	54.10	1	60	1.66%
2024/01/02	1	55.00	0	0.00	55.00	1	62	1.60%
2023/12/28	0	0.00	1	55.40	55.30	-1	61	-1.63%
2023/12/27	0	0.00	1	55.80	55.80	-1	60	-1.67%
2023/12/26	0	0.00	1.1	57.86	55.60	-1.1	57	-1.92%
2023/11/10	0	0.00	1	52.70	52.70	-1	38	-2.63%
2023/11/07	0.1	52.30	0	0.00	52.60	0.1	39	0.24%
2023/10/12	0.1	53.00	0	0.00	52.90	0.1	60	0.10%
2023/08/14	0	57.10	0	0.00	55.70	0	86	0.00%
2023/08/01	0	0.00	0.5	55.20	55.20	-0.5	80	-0.56%
2023/07/17	0	0.00	2	55.75	55.60	-2	78	-2.55%
2023/06/29	1	56.70	0	0.00	56.70	1	96	1.04%
2023/06/28	0	0.00	1	57.60	57.80	-1	105	-0.95%
2023/06/09	2	58.20	0	0.00	58.50	2	120	1.66%
2023/06/07	0	0.00	1	57.70	58.00	-1	121	-0.82%
2023/05/10	1	57.50	0	0.00	57.40	1	215	0.46%
2023/05/02	0	0.00	2	57.80	57.80	-2	231	-0.87%
2023/04/13	2	58.60	0	0.00	58.50	2	243	0.82%
2023/03/31	0	59.30	0	59.50	58.80	0	246	0.00%
2023/03/29	3	61.50	0	0.00	61.50	3	250	1.20%
2023/03/28	1	60.70	1	60.80	60.80	0	243	0.00%
2023/03/27	0	0.00	6	60.40	60.50	-6	240	-2.49%
2023/03/13	1	58.50	0	0.00	58.60	1	289	0.35%
2023/03/09	1	59.50	0	0.00	59.60	1	288	0.35%
2023/03/08	1	60.00	0	0.00	59.90	1	288	0.35%
2023/03/06	0	60.00	0	0.00	59.70	0	289	0.00%
2023/03/03	1	59.60	0	0.00	59.50	1	290	0.34%
2023/03/02	2	60.10	0	0.00	60.00	2	289	0.69%
2023/03/01	0	0.00	5	60.40	60.00	-5	287	-1.74%
2023/02/24	0	60.39	0	0.00	59.80	0	282	0.00%
2023/02/23	1	59.20	0	0.00	59.10	1	282	0.35%
2023/02/22	0	0.00	1	59.60	58.60	-1	282	-0.35%
2023/02/21	6	57.90	0	0.00	57.90	6	275	2.18%
2023/02/14	0	0.00	2	57.80	57.60	-2	283	-0.71%
2023/02/10	0	0.00	1	57.50	57.50	-1	279	-0.36%
2023/02/09	117	54.32	103	55.25	57.20	14	276	5.06%	大買/大賣/
2023/02/01	0	0.00	5	60.70	60.50	-5	222	-2.24%
2022/12/28	0	0.00	1	59.00	59.00	-1	286	-0.35%
2022/12/22	0	0.00	2	60.30	59.80	-2	288	-0.69%
2022/12/21	2	59.80	2	59.95	59.40	0	285	0.00%
2022/12/20	0	0.00	1	58.50	58.50	-1	278	-0.36%
2022/12/19	0	0.00	1	58.70	58.40	-1	282	-0.35%
2022/12/16	0	0.00	10	58.50	58.10	-10	284	-3.52%
2022/12/15	1	58.80	1	58.50	58.20	0	285	0.00%
2022/12/14	1	58.40	0	0.00	58.40	1	288	0.35%
2022/12/13	2	59.65	15.1	61.17	59.20	-13.1	284	-4.59%
2022/12/12	1	58.10	1	59.80	58.00	0	295	0.00%
2022/12/08	10	57.30	0	0.00	58.30	10	279	3.58%
2022/12/06	1	58.60	0	0.00	57.40	1	276	0.36%
2022/12/05	0	0.00	10	58.20	58.00	-10	273	-3.65%
2022/12/01	1	57.70	1	58.50	57.60	0	272	0.00%
2022/11/22	1	56.60	0	0.00	56.80	1	276	0.36%
2022/11/18	0	0.00	1	56.60	56.60	-1	275	-0.36%
2022/11/07	0	0.00	1	54.80	54.80	-1	297	-0.34%
2022/10/31	1	53.50	0	0.00	53.50	1	332	0.30%
2022/10/25	0	0.00	1	54.90	53.50	-1	515	-0.19%
2022/10/19	1	56.30	0	0.00	57.20	1	480	0.21%
2022/10/18	1	55.90	28	55.16	56.20	-27	468	-5.76%
2022/10/13	23	50.37	5	50.92	50.50	18	456	3.94%
2022/10/12	2	52.00	1	52.50	52.80	1	456	0.22%
2022/10/11	3	52.10	0	0.00	52.20	3	458	0.65%
2022/10/04	0	0.00	1	52.80	52.80	-1	463	-0.22%
2022/10/03	0	0.00	0	52.50	52.20	0	463	0.00%
2022/09/30	2	51.15	3	52.03	52.60	-1	466	-0.21%
2022/09/29	1	52.10	2	52.60	52.20	-1	466	-0.21%
2022/09/28	0	0.00	1	52.30	51.80	-1	469	-0.21%
2022/09/27	2	53.30	2	53.10	53.10	0	467	0.00%
2022/09/26	3.1	53.49	0	0.00	52.50	3.1	468	0.65%
2022/09/21	1.5	56.43	0	0.00	56.70	1.5	472	0.32%
2022/09/19	4	59.53	5	61.04	57.90	-1	470	-0.21%
2022/09/14	1	56.50	0	0.00	56.70	1	452	0.22%
2022/09/06	1	55.90	0	0.00	55.80	1	518	0.19%
2022/08/29	8	56.69	0	0.00	56.90	8	534	1.50%
2022/08/15	0	0.00	0.1	59.30	59.30	-0.1	976	-0.01%
2022/08/12	1	59.20	1	60.40	58.70	0	1,107	0.00%
2022/08/10	0	0.00	0.2	58.80	58.40	-0.2	1,164	-0.01%
2022/08/08	0	0.00	0	58.80	58.70	0	1,168	0.00%
2022/08/04	1	58.10	1	58.50	59.10	0	1,164	0.00%
2022/08/03	0.1	60.50	4.8	60.48	59.50	-4.8	1,156	-0.41%
2022/08/02	1	56.63	4	59.25	59.90	-3	1,124	-0.27%
2022/08/01	0	56.50	14	55.97	57.60	-14	1,068	-1.31%
2022/07/29	1	52.40	0	0.00	52.40	1	1,030	0.10%
2022/07/26	0.1	52.40	0	0.00	52.30	0.1	1,164	0.00%
2022/07/21	0	0.00	1	51.80	52.20	-1	1,720	-0.06%
2022/07/07	0	0.00	2	52.10	52.70	-2	1,856	-0.11%
2022/07/04	2	53.15	0	0.00	53.20	2	1,873	0.11%
2022/07/01	1	54.20	0	0.00	53.30	1	1,880	0.05%
2022/06/30	1	55.10	0	0.00	55.30	1	1,877	0.05%
2022/06/28	0	0.00	2	55.55	55.60	-2	1,877	-0.11%
2022/06/23	0	0.00	1	54.40	53.40	-1	1,881	-0.05%
2022/06/22	1	53.80	0	0.00	53.60	1	1,891	0.05%
2022/06/21	3	55.07	0	0.00	55.10	3	1,924	0.16%
2022/06/20	2	54.95	0	0.00	54.00	2	1,924	0.10%
2022/06/16	0	0.00	3	57.00	57.00	-3	1,937	-0.15%
2022/06/15	2	59.80	2.1	59.50	58.40	-0.1	1,934	-0.01%
2022/06/14	6	57.65	0	0.00	57.70	6	1,919	0.31%
2022/06/09	3	59.47	0	0.00	59.50	3	1,941	0.15%
2022/06/07	2	60.00	0	0.00	60.00	2	1,952	0.10%
2022/05/31	0	0.00	5	62.02	62.00	-5	1,987	-0.25%
2022/05/30	1	60.10	0	0.00	61.90	1	1,974	0.05%
2022/05/27	0	0.00	2	61.30	61.10	-2	1,909	-0.10%
2022/05/26	1	61.60	3.2	61.71	61.50	-2.2	1,890	-0.12%
2022/05/25	1	59.20	10	60.64	61.00	-9	1,815	-0.50%
2022/05/24	3	60.23	11	59.78	59.00	-8	1,788	-0.45%
2022/05/23	0	0.00	3	58.07	59.00	-3	1,709	-0.18%
2022/05/20	3	57.93	6	58.68	57.80	-3	1,719	-0.17%
2022/05/19	2	54.25	27	54.00	55.00	-25	1,685	-1.48%
2022/05/12	30	51.15	1	51.60	49.65	29	1,653	1.75%
2022/05/11	1	53.10	0	0.00	52.50	1	1,652	0.06%
2022/05/10	1	53.00	1	53.00	53.80	0	1,664	0.00%
2022/05/09	4.1	53.78	0	0.00	53.50	4.1	1,673	0.24%
2022/05/06	3	56.27	0	0.00	56.40	3	1,674	0.18%
2022/05/05	9	57.30	0	0.00	57.20	9	1,685	0.53%
2022/05/04	3	57.37	1	57.10	57.00	2	1,691	0.12%
2022/05/03	14	59.44	18	60.03	58.10	-4	1,699	-0.24%
2022/04/29	2	59.30	2	58.50	58.70	0	1,632	0.00%
2022/04/28	3	61.00	2	59.15	59.30	1	1,641	0.06%
2022/04/27	0	0.00	32	61.04	61.30	-32	1,297	-2.47%
2022/04/26	2	54.40	6	55.32	55.80	-4	1,186	-0.34%
2022/04/25	4	53.25	0	0.00	52.80	4	1,213	0.33%
2022/04/20	1	57.00	0	0.00	56.70	1	1,537	0.07%
2022/04/19	1	57.80	1	57.40	57.40	0	1,550	0.00%
2022/04/18	9	57.66	0	0.00	57.30	9	1,607	0.56%
2022/04/15	0	0.00	10	60.06	59.70	-10	1,680	-0.60%
2022/04/14	8	58.68	4	59.10	59.20	4	1,674	0.24%
2022/04/13	0	0.00	10.7	58.16	58.70	-10.7	1,683	-0.64%
2022/04/12	0	0.00	8	58.10	57.90	-8	1,701	-0.47%
2022/04/11	0	0.00	5.1	58.00	57.10	-5.1	1,740	-0.29%
2022/04/08	0	0.00	10	57.27	57.20	-10	1,817	-0.55%
2022/04/06	0.1	57.85	0	0.00	57.80	0.1	1,830	0.01%
2022/04/01	1	57.80	0	0.00	57.50	1	1,845	0.05%
2022/03/31	1	58.30	3	58.10	57.60	-2	1,876	-0.11%
2022/03/30	1	57.90	0	0.00	58.00	1	1,934	0.05%
2022/03/29	6	58.10	0	0.00	58.10	6	2,011	0.30%
2022/03/28	3	58.20	0	0.00	58.70	3	2,178	0.14%
2022/03/25	4	59.35	7	60.70	59.50	-3	2,618	-0.11%
2022/03/24	4	60.55	13	60.25	60.20	-9	2,979	-0.30%
2022/03/23	0	0.00	9	60.00	59.30	-9	2,995	-0.30%
2022/03/22	5	59.30	23	59.84	59.20	-18	2,994	-0.60%
2022/03/21	1	59.20	12	59.54	59.00	-11	2,977	-0.37%
2022/03/18	0	0.00	10	58.20	58.40	-10	2,979	-0.34%
2022/03/17	0	0.00	11	57.76	57.90	-11	2,999	-0.37%
2022/03/16	1	56.60	0	0.00	56.60	1	3,007	0.03%
2022/03/15	6	58.83	0	0.00	57.70	6	3,004	0.20%
2022/03/14	0	0.00	8	58.51	58.50	-8	3,020	-0.26%
2022/03/11	0	0.00	4	58.18	57.90	-4	3,026	-0.13%
2022/03/10	1	58.20	1	58.00	57.80	0	3,030	0.00%
2022/03/09	0	0.00	1	57.40	57.40	-1	3,072	-0.03%
2022/03/08	2	57.00	7	57.57	56.90	-5	3,080	-0.16%
2022/03/07	2	57.60	2	58.40	58.10	0	3,077	0.00%
2022/03/04	2	58.90	0	0.00	59.00	2	3,091	0.06%
2022/03/03	0	0.00	1	59.50	59.60	-1	3,122	-0.03%
2022/03/02	2	59.30	2	59.25	59.60	0	3,230	0.00%
2022/03/01	2.5	59.46	4.1	60.11	59.10	-1.6	3,524	-0.04%
2022/02/25	3	58.57	1	58.90	58.60	2	3,594	0.06%
2022/02/24	6	58.53	3	57.80	58.30	3	3,607	0.08%
2022/02/23	0.2	60.00	0	0.00	60.30	0.2	3,593	0.01%
2022/02/22	4.5	60.54	0	0.00	59.90	4.5	3,598	0.13%
2022/02/21	3	62.37	3.7	62.83	62.00	-0.7	3,565	-0.02%
2022/02/18	11	61.40	5	61.46	61.40	6	3,475	0.17%
2022/02/17	0	0.00	2	61.10	61.30	-2	3,479	-0.06%
2022/02/16	0	0.00	1.6	61.09	60.90	-1.6	3,491	-0.04%
2022/02/15	3	60.40	0	0.00	60.10	3	3,504	0.09%
2022/02/14	2	60.20	0	0.00	60.20	2	3,553	0.06%
2022/02/11	0	0.00	14	62.00	61.70	-14	3,564	-0.39%
2022/02/09	1	60.90	4	61.25	60.90	-3	3,635	-0.08%
2022/02/08	1	60.10	8	59.95	60.40	-7	3,632	-0.19%
2022/02/07	0	0.00	4.5	59.41	60.10	-4.5	3,634	-0.12%
2022/01/26	9	58.06	1	57.70	57.70	8	3,634	0.22%
2022/01/25	15	58.17	13	59.18	58.00	2	3,644	0.05%
2022/01/24	10	58.68	1	58.70	58.80	9	3,636	0.25%
2022/01/21	23	61.44	0	0.00	60.50	23	3,619	0.64%
2022/01/20	4	61.40	4	61.68	62.00	0	3,589	0.00%
2022/01/19	6	61.13	5	61.60	60.70	1	3,577	0.03%
2022/01/18	8	62.83	2.4	63.02	62.40	5.6	3,557	0.16%
2022/01/17	0	0.00	1	62.30	62.20	-1	3,547	-0.03%
2022/01/14	7	63.27	7	63.94	63.30	0	3,574	0.00%
2022/01/13	8	63.29	20	62.48	63.20	-12	3,449	-0.35%
2022/01/12	6.1	59.61	1	59.10	59.20	5.1	3,324	0.15%
2022/01/11	5	61.00	2	60.80	60.50	3	3,330	0.09%
2022/01/10	0	62.60	14	62.18	63.00	-14	3,298	-0.42%
2022/01/07	2	60.70	2.2	61.38	60.80	-0.2	3,252	-0.01%
2022/01/06	6	60.95	0	0.00	60.70	6	3,277	0.18%
2022/01/04	2	61.20	2	62.00	61.30	0	3,333	0.00%
2022/01/03	2	60.96	5.2	62.32	61.40	-3.2	3,374	-0.09%
2021/12/30	6	59.35	0	0.00	59.20	6	3,390	0.18%
2021/12/29	2	59.20	0	59.50	59.40	2	3,502	0.06%
2021/12/28	2	59.45	1	59.20	59.20	1	3,643	0.03%
2021/12/27	2	59.46	3	59.60	59.50	-1	3,854	-0.03%
2021/12/24	11	61.24	0	0.00	60.20	11	3,907	0.28%
2021/12/23	2	62.65	3	62.87	62.00	-1	3,953	-0.03%
2021/12/22	25	62.92	55.2	63.23	63.80	-30.1	3,997	-0.75%
2021/12/21	65	61.13	24	61.28	63.00	41	3,883	1.06%
2021/12/20	20	59.28	62.2	59.94	61.40	-42.2	3,498	-1.21%
2021/12/17	0	0.00	9	56.02	55.90	-9	3,262	-0.28%
2021/12/16	0	0.00	0.1	54.30	54.20	-0.1	3,338	0.00%
2021/12/15	0	0.00	1	54.50	54.40	-1	3,511	-0.03%
2021/12/14	6	54.57	0	0.00	54.30	6	3,888	0.15%
2021/12/13	0	0.00	11	56.14	55.80	-11	4,090	-0.27%
2021/12/10	2	55.15	0	0.00	54.80	2	4,301	0.05%
2021/12/09	4	55.05	0	0.00	54.60	4	4,906	0.08%
2021/12/08	2	55.15	5	56.58	55.00	-3	5,242	-0.06%
2021/12/07	1	54.50	1	55.40	55.10	0	5,258	0.00%
2021/12/06	8	55.21	1	55.10	54.70	7	5,271	0.13%
2021/12/03	4	55.73	6	56.58	55.30	-2	5,296	-0.04%
2021/12/02	0	0.00	5	54.50	54.30	-5	5,308	-0.09%
2021/12/01	6	54.55	1	55.10	54.70	5	5,399	0.09%
2021/11/30	1	54.00	4	54.90	54.90	-3	5,425	-0.06%
2021/11/29	4	54.35	3	53.83	54.30	1	5,436	0.02%
2021/11/26	38	55.36	1	55.91	55.90	37	5,461	0.68%
2021/11/25	6	59.35	28	59.00	58.90	-22	5,407	-0.41%
2021/11/24	1	56.60	32	56.28	56.60	-31	5,206	-0.60%
2021/11/23	1	51.50	3.3	52.23	51.50	-2.3	5,672	-0.04%
2021/11/22	0	0.00	46	50.28	51.30	-46	5,759	-0.80%
2021/11/19	3.2	51.08	8	50.50	50.60	-4.9	5,905	-0.08%
2021/11/18	45	51.98	0	0.00	51.90	45	6,191	0.73%
2021/11/16	2	52.50	0.5	52.50	52.10	1.5	6,639	0.02%
2021/11/15	0.1	52.30	51	52.54	53.00	-50.9	6,955	-0.73%
2021/11/12	66	52.69	6	52.93	52.60	60	7,126	0.84%
2021/11/11	5	53.70	5	52.50	52.90	0	7,276	0.00%
2021/11/10	2.1	53.40	36	53.86	53.00	-34	7,675	-0.44%
2021/11/09	44	53.67	0	0.00	53.50	44	7,808	0.56%
2021/11/08	9	54.78	42	55.24	54.50	-33	7,854	-0.42%
2021/11/05	36	52.95	0	0.00	53.70	36	7,874	0.46%
2021/11/04	5.2	55.36	5	54.20	54.00	0.2	7,889	0.00%
2021/11/03	5	53.84	42	54.00	54.60	-37	7,947	-0.47%
2021/11/02	27.2	53.76	25	55.02	53.50	2.2	7,935	0.03%
2021/11/01	5	54.90	0	0.00	54.70	5	7,919	0.06%
2021/10/29	27	55.60	1	55.00	55.50	26	7,904	0.33%
2021/10/28	0	0.00	23	56.60	56.50	-23	7,889	-0.29%
2021/10/27	23	55.44	2	55.50	55.90	21	7,881	0.27%
2021/10/26	1	56.30	0	0.00	55.40	1	7,872	0.01%
2021/10/25	0	0.00	22	56.20	55.60	-22	7,863	-0.28%
2021/10/22	23.1	55.28	0	0.00	55.20	23.1	7,829	0.30%
2021/10/21	0	0.00	20	58.20	59.10	-20	7,776	-0.26%
2021/10/20	25	57.68	10	57.70	57.70	15	7,748	0.19%
2021/10/19	0	0.00	1	59.00	58.80	-1	7,725	-0.01%
2021/10/18	1	57.30	0	0.00	57.50	1	7,706	0.01%
2021/10/15	3	57.90	1	57.70	58.40	2	7,697	0.03%
2021/10/14	11.2	56.95	6	57.63	57.30	5.2	7,666	0.07%
2021/10/13	1.8	59.63	6	59.42	59.10	-4.2	7,630	-0.05%
2021/10/12	0	0.00	11	58.70	58.60	-11	7,587	-0.14%
2021/10/08	11	60.47	4.1	60.03	60.40	7	7,558	0.09%
2021/10/07	12	62.67	13.9	61.88	62.10	-1.9	7,491	-0.03%
2021/10/06	7	60.82	9	62.26	60.10	-2	7,421	-0.03%
2021/10/05	42	59.66	9	59.72	60.80	33	7,331	0.45%
2021/10/04	15	62.12	42	62.16	61.50	-27	7,187	-0.38%
2021/10/01	18.1	60.53	5	59.58	59.20	13.1	6,984	0.19%
2021/09/30	6	61.92	12	62.21	62.70	-6	6,923	-0.09%
2021/09/29	3.1	62.38	12	62.53	62.90	-9	6,843	-0.13%
2021/09/28	17.1	61.07	6	61.25	60.90	11.1	6,777	0.16%
2021/09/27	13	62.12	2	61.40	61.00	11	6,801	0.16%
2021/09/24	11	62.46	31	62.56	62.00	-20	6,880	-0.29%
2021/09/23	19	61.55	15	61.55	60.60	4	7,084	0.06%
2021/09/22	14	60.16	16	60.68	61.80	-2	7,374	-0.03%
2021/09/17	29	61.68	45	62.48	63.20	-16	7,359	-0.22%
2021/09/16	53	62.37	2	62.45	61.50	51	6,999	0.73%
2021/09/15	12	67.41	4	67.18	66.60	8	6,814	0.12%
2021/09/14	56.1	74.99	16	75.84	71.60	40.1	6,610	0.61%
2021/09/13	13	75.60	67.4	75.52	77.40	-54.4	6,078	-0.89%
2021/09/10	8	71.94	3	72.33	70.40	5	5,751	0.09%
2021/09/09	8	70.39	15	70.59	72.00	-7	5,718	-0.12%
2021/09/08	4	72.05	15.8	71.11	69.60	-11.8	5,698	-0.21%
2021/09/07	15	72.21	38	71.92	72.20	-23	5,674	-0.41%
2021/09/06	8	76.27	36	76.88	74.80	-28	5,623	-0.50%
2021/09/03	0	0.00	2	75.25	74.10	-2	5,522	-0.04%
2021/09/02	5	74.00	21	74.56	73.40	-16	5,496	-0.29%
2021/09/01	11	72.45	13	72.88	75.40	-2	5,467	-0.04%
2021/08/31	7	73.11	7	72.86	72.70	0	5,413	0.00%
2021/08/30	2	71.20	10	72.37	74.20	-8	5,399	-0.15%
2021/08/27	23	74.88	35.4	73.48	73.40	-12.4	5,394	-0.23%
2021/08/26	6	72.70	12	73.18	73.20	-6	4,850	-0.12%
2021/08/25	9	64.80	25	66.30	66.60	-16	4,776	-0.34%
2021/08/24	10	60.50	101	59.92	60.60	-91	4,641	-1.96%	大賣/
2021/08/23	3	54.80	37	55.24	55.10	-34	4,421	-0.77%
2021/08/20	6	52.57	23	53.16	53.70	-17	4,285	-0.40%
2021/08/19	18	52.97	46.1	52.84	52.50	-28.1	4,075	-0.69%
2021/08/18	8.4	50.87	80	50.03	51.90	-71.6	3,763	-1.90%
2021/08/17	7	48.74	8	49.46	48.75	-1	3,588	-0.03%
2021/08/16	1	50.20	89.1	49.53	50.90	-88.1	3,431	-2.57%
2021/08/13	4	47.99	21.4	48.68	47.95	-17.4	2,999	-0.58%
2021/08/12	0	0.00	15	47.66	47.60	-15	2,877	-0.52%
2021/08/11	2	46.48	12	47.33	46.40	-10	2,896	-0.35%
2021/08/10	1	45.60	3	46.20	46.45	-2	2,857	-0.07%
2021/08/09	0	0.00	4	45.90	46.35	-4	2,888	-0.14%
2021/08/06	0	0.00	1	45.00	44.60	-1	2,868	-0.03%
2021/08/05	0	0.00	4	44.30	44.50	-4	2,929	-0.14%
2021/08/02	0	0.00	3	44.08	44.10	-3	3,285	-0.09%
2021/07/29	3	43.05	0	0.00	43.60	3	3,539	0.08%
2021/07/27	3	43.57	1	43.55	43.40	2	3,749	0.05%
2021/07/26	7	44.00	0	0.00	43.90	7	3,927	0.18%
2021/07/22	0	0.00	1	43.60	43.65	-1	4,094	-0.02%
2021/07/21	7	44.65	2	46.20	43.80	5	4,146	0.12%
2021/07/20	5	44.43	7	44.22	44.45	-2	4,204	-0.05%
2021/07/19	6	45.88	2	45.73	45.30	4	4,298	0.09%
2021/07/15	1	44.25	6	45.19	45.20	-5	4,649	-0.11%
2021/07/14	1	43.20	3	43.38	43.95	-2	4,836	-0.04%
2021/07/13	3	44.80	5	44.57	44.50	-2	5,117	-0.04%
2021/07/12	2	45.48	2	46.60	45.35	0	5,274	0.00%
2021/07/08	0	0.00	3	45.58	45.45	-3	5,528	-0.05%
2021/07/07	4	45.20	0	0.00	45.10	4	5,582	0.07%
2021/07/06	5	46.06	3	46.22	46.00	2	5,665	0.04%
2021/07/02	2	45.88	1	46.25	45.90	1	6,108	0.02%
2021/07/01	9	47.36	12	47.42	46.85	-3	6,073	-0.05%
2021/06/30	24	48.93	19.3	48.48	48.05	4.7	6,000	0.08%
2021/06/29	24	47.32	25	47.67	47.90	-1	5,699	-0.02%
2021/06/28	6	44.97	22	44.42	45.45	-16	5,302	-0.30%
2021/06/25	6	42.92	0	0.00	42.80	6	5,173	0.12%
2021/06/24	0	0.00	32	43.56	42.80	-32	5,229	-0.61%
2021/06/23	3	42.03	4	42.18	42.70	-1	5,236	-0.02%
2021/06/22	6	43.16	11	43.58	42.75	-5	5,260	-0.10%
2021/06/21	2	41.73	0	0.00	41.75	2	5,221	0.04%
2021/06/16	1	42.10	3	42.10	42.10	-2	5,305	-0.04%
2021/06/15	0	0.00	1	42.55	42.50	-1	5,342	-0.02%
2021/06/10	5	41.80	1	42.60	42.50	4	5,415	0.07%
2021/06/09	4	41.94	0	0.00	41.75	4	5,447	0.07%
2021/06/08	0	0.00	3	42.73	42.50	-3	5,501	-0.05%
2021/06/07	5	42.86	4	42.76	42.40	1	5,574	0.02%
2021/06/04	14	44.17	7	44.64	43.70	7	5,616	0.12%
2021/06/03	1	43.35	3	43.48	43.35	-2	5,753	-0.03%
2021/06/02	1	43.40	1	44.10	43.70	0	5,863	0.00%
2021/06/01	3	42.87	6	43.11	43.45	-3	6,185	-0.05%
2021/05/31	5	43.75	3	44.17	43.25	2	6,316	0.03%
2021/05/28	2	43.18	9	43.97	43.10	-7	6,624	-0.11%
2021/05/27	0	0.00	5	41.50	41.45	-5	6,636	-0.08%
2021/05/26	1	40.50	4	41.34	41.30	-3	6,844	-0.04%
2021/05/25	5	40.85	2	40.95	41.05	3	6,834	0.04%
2021/05/21	10	40.00	1	40.90	40.75	9	6,848	0.13%
2021/05/20	22	40.01	6	40.39	40.05	16	6,852	0.23%
2021/05/19	4	40.88	32	41.43	41.35	-28	6,830	-0.41%
2021/05/18	22	37.20	17	37.50	39.45	5	6,746	0.07%
2021/05/17	18	35.77	7	36.28	35.90	11	6,695	0.16%
2021/05/14	3	39.13	0	0.00	39.35	3	6,636	0.05%
2021/05/13	25	39.43	3	40.38	39.65	22	6,581	0.33%
2021/05/12	18	42.00	7	42.07	41.55	11	6,510	0.17%
2021/05/11	13	47.31	8	47.50	45.90	5	6,400	0.08%
2021/05/10	9	47.62	15	47.90	48.20	-6	6,281	-0.10%
2021/05/07	19	46.79	14	46.39	46.60	5	6,147	0.08%
2021/05/06	8	48.10	7.1	49.01	48.50	0.9	6,038	0.01%
2021/05/05	3	46.82	14	47.26	47.50	-11	5,885	-0.19%
2021/05/04	15	45.40	9	44.81	45.00	6	5,763	0.10%
2021/05/03	20	50.59	4.1	51.47	48.50	16	5,669	0.28%
2021/04/29	3	47.48	4	47.70	48.55	-1	5,488	-0.02%
2021/04/28	4	47.13	0	0.00	46.95	4	5,382	0.07%
2021/04/27	5	47.98	0	0.00	47.55	5	5,351	0.09%
2021/04/26	1	48.15	12	47.90	48.15	-11	5,293	-0.21%
2021/04/23	16	47.72	13	47.41	47.45	3	5,230	0.06%
2021/04/22	39	50.98	76	51.70	49.00	-37	5,142	-0.72%
2021/04/21	1	48.50	13.3	48.81	49.15	-12.3	4,854	-0.25%
2021/04/20	22	48.84	19	48.91	49.50	3	4,781	0.06%
2021/04/19	3	49.90	59	50.28	51.00	-56	4,602	-1.22%
2021/04/16	19	46.52	18	46.74	46.45	1	4,316	0.02%
2021/04/15	3	45.30	1	45.60	45.15	2	4,144	0.05%
2021/04/14	34	46.56	31	45.91	45.10	3	4,100	0.07%
2021/04/13	1	45.10	4	45.60	45.25	-3	3,883	-0.08%
2021/04/12	26	45.59	5	45.79	45.65	21	3,834	0.55%
2021/04/09	30	45.21	12	44.73	44.85	18	3,734	0.48%
2021/04/08	11	45.99	25	46.25	46.90	-14	3,482	-0.40%
2021/04/07	5	42.52	2	42.60	42.65	3	3,231	0.09%
2021/04/06	4	42.35	6	42.67	42.45	-2	3,234	-0.06%
2021/04/01	0	0.00	0.1	42.10	41.95	-0.1	3,187	0.00%
2021/03/31	0	0.00	3.7	41.89	41.90	-3.7	3,156	-0.12%
2021/03/30	2	41.83	0	0.00	41.95	2	3,150	0.06%
2021/03/29	1	41.80	5	41.98	42.00	-4	3,142	-0.13%
2021/03/26	3	41.10	0	0.00	41.25	3	3,183	0.09%
2021/03/25	3	40.92	3	41.45	40.80	0	3,256	0.00%
2021/03/24	2	40.80	10	40.85	40.80	-8	3,215	-0.25%
2021/03/23	19	41.28	38.5	41.29	41.20	-19.5	3,180	-0.61%
2021/03/22	7	41.33	2	41.75	41.70	5	3,165	0.16%
2021/03/19	6	41.82	4	41.65	41.60	2	3,206	0.06%
2021/03/18	3	41.93	1	42.30	41.80	2	3,316	0.06%
2021/03/17	5	41.63	24.4	41.60	41.80	-19.4	3,299	-0.59%
2021/03/16	6	41.80	2.2	42.04	41.75	3.8	3,317	0.11%
2021/03/15	3	42.20	4	42.30	42.20	-1	3,278	-0.03%
2021/03/12	14	42.20	16	42.24	42.00	-2	3,244	-0.06%
2021/03/11	9	42.49	1	42.45	42.70	8	3,194	0.25%
2021/03/10	0	0.00	10	42.06	43.00	-10	3,122	-0.32%
2021/03/09	10	42.88	64	42.60	42.50	-54	3,043	-1.77%
2021/03/08	6	40.40	10	40.56	41.40	-4	2,815	-0.14%
2021/03/05	20	40.87	64	40.73	41.00	-44	2,707	-1.63%
2021/03/04	11	39.00	28	39.14	39.40	-17	2,379	-0.71%
2021/03/03	33	38.87	34.6	38.70	38.75	-1.6	2,235	-0.07%
2021/03/02	31	38.00	44	38.00	38.00	-13	1,860	-0.70%
2021/02/26	13	34.49	25	34.53	34.55	-12	1,837	-0.65%
2021/02/25	1	31.25	1	31.45	31.45	0	1,621	0.00%
2021/02/24	1	31.15	20	31.45	31.15	-19	1,628	-1.17%
2021/02/23	1	31.65	65	31.84	31.75	-64	1,614	-3.96%
2021/02/22	15	31.03	19	31.27	31.35	-4	1,593	-0.25%
2021/02/19	0	0.00	2	30.38	30.25	-2	1,567	-0.13%
2021/02/18	2	30.00	3	29.93	30.10	-1	1,563	-0.06%
2021/02/17	0	0.00	5	29.30	29.30	-5	1,564	-0.32%
2021/02/03	2	28.70	0	0.00	28.70	2	1,621	0.12%
2021/01/26	12	29.00	0	0.00	28.75	12	1,775	0.68%
2021/01/25	9	28.62	2	29.00	28.95	7	1,780	0.39%
2021/01/21	3	27.95	1	28.50	27.95	2	1,785	0.11%
2021/01/20	13	28.15	2	29.30	28.10	11	1,796	0.61%
2021/01/19	0	0.00	1	29.55	29.40	-1	1,775	-0.06%
2021/01/18	2	28.90	1	29.20	29.10	1	1,777	0.06%
2021/01/15	55	30.03	0	0.00	29.55	55	1,768	3.11%
2021/01/14	1	30.60	0	0.00	30.50	1	1,749	0.06%
2021/01/13	1	30.25	1	30.75	30.75	0	1,747	0.00%
2021/01/12	3	30.97	2	30.95	30.85	1	1,742	0.06%
2021/01/11	4	31.66	0	0.00	31.60	4	1,719	0.23%
2021/01/08	3	32.18	62	32.16	32.15	-59	1,713	-3.44%
2021/01/07	1	32.50	1	32.45	32.45	0	1,712	0.00%
2021/01/06	6	32.41	1	33.25	32.35	5	1,715	0.29%
2021/01/05	1	33.20	4	33.10	33.00	-3	1,697	-0.18%
2021/01/04	0	0.00	9	32.74	32.75	-9	1,687	-0.53%
2020/12/31	1	32.55	0	0.00	32.70	1	1,683	0.06%
2020/12/30	3	32.87	0	0.00	32.85	3	1,686	0.18%
2020/12/29	1	32.50	0	0.00	32.45	1	1,686	0.06%
2020/12/28	2	32.55	0	0.00	32.55	2	1,645	0.12%
2020/12/24	4	33.09	0	0.00	32.85	4	1,633	0.24%
2020/12/23	2	32.65	2	32.98	33.35	0	1,632	0.00%
2020/12/22	5	33.33	7	34.98	33.10	-2	1,645	-0.12%
2020/12/21	8	33.99	11	34.04	34.50	-3	1,568	-0.19%
2020/12/18	4	32.84	0	0.00	32.60	4	1,468	0.27%
2020/12/16	4	33.10	1	33.10	33.05	3	1,485	0.20%
2020/12/15	14	33.31	10	32.65	32.80	4	1,486	0.27%
2020/12/14	3	33.93	56	33.67	34.10	-53	1,440	-3.68%
2020/12/11	1	32.20	20	31.73	31.90	-19	1,338	-1.42%
2020/12/10	1	31.95	16	32.02	31.80	-15	1,357	-1.11%
2020/12/09	20	31.10	0	0.00	31.15	20	1,460	1.37%
2020/12/08	1	31.00	0	0.00	31.00	1	1,856	0.05%
2020/12/07	8	31.18	5	31.35	31.05	3	1,906	0.16%
2020/12/04	0	0.00	3	31.45	31.50	-3	2,009	-0.15%
2020/12/03	3	31.37	0	0.00	31.35	3	2,204	0.14%
2020/12/02	5	31.74	1	32.20	31.65	4	2,352	0.17%
2020/12/01	0	0.00	41	31.89	32.15	-41	2,356	-1.74%
2020/11/30	1	32.10	3	32.80	32.10	-2	2,358	-0.08%
2020/11/27	1	32.00	0	0.00	32.10	1	2,333	0.04%
2020/11/26	1	31.80	1	32.15	32.10	0	2,335	0.00%
2020/11/25	0	0.00	16	32.49	31.80	-16	2,354	-0.68%
2020/11/24	1	31.10	8	31.10	31.15	-7	2,270	-0.31%
2020/11/23	2	31.23	2	31.15	31.30	0	2,273	0.00%
2020/11/20	2	30.68	4	30.75	30.70	-2	2,267	-0.09%
2020/11/19	0	0.00	2	31.05	30.95	-2	2,274	-0.09%
2020/11/18	0	0.00	1	30.95	30.95	-1	2,278	-0.04%
2020/11/17	1	30.50	2	30.45	30.80	-1	2,289	-0.04%
2020/11/16	3	30.72	0	0.00	30.60	3	2,315	0.13%
2020/11/13	1	31.00	0	0.00	31.00	1	2,331	0.04%
2020/11/12	8	31.24	1	31.25	31.10	7	2,406	0.29%
2020/11/11	0	0.00	5	31.64	31.75	-5	2,418	-0.21%
2020/11/10	5	31.08	3	31.13	31.00	2	2,393	0.08%
2020/11/09	1	31.05	5.6	31.03	31.05	-4.6	2,386	-0.19%
2020/11/06	2	30.55	0	0.00	30.55	2	2,383	0.08%
2020/11/05	2	30.70	1	31.00	31.00	1	2,412	0.04%
2020/11/04	0	0.00	10	31.10	31.10	-10	2,501	-0.40%
2020/11/03	2	30.40	4	30.14	30.25	-2	2,454	-0.08%
2020/11/02	1	29.20	0	0.00	29.50	1	2,451	0.04%
2020/10/30	2	29.45	5	29.99	29.50	-3	2,464	-0.12%
2020/10/29	6	29.63	0	0.00	29.65	6	2,492	0.24%
2020/10/28	0	0.00	6	30.19	29.90	-6	2,542	-0.24%
2020/10/27	20	29.60	2	29.55	29.50	18	2,521	0.71%
2020/10/26	3	29.50	5	29.50	29.40	-2	2,524	-0.08%
2020/10/23	3	29.63	0	0.00	29.65	3	2,527	0.12%
2020/10/20	1	29.55	0	0.00	29.50	1	2,542	0.04%
2020/10/16	0	0.00	4	30.28	29.75	-4	2,577	-0.16%
2020/10/15	2	30.28	0	0.00	30.25	2	2,579	0.08%
2020/10/14	1	30.75	1	31.05	30.75	0	2,583	0.00%
2020/10/13	2	30.33	2	30.58	30.35	0	2,620	0.00%
2020/10/12	0	0.00	10	30.74	30.80	-10	2,623	-0.38%
2020/10/08	0	0.00	1	30.25	30.25	-1	2,659	-0.04%
2020/10/07	2	30.30	0	0.00	30.30	2	2,654	0.08%
2020/10/06	0	0.00	16	30.57	30.50	-16	2,650	-0.60%
2020/10/05	2	29.80	6	29.78	29.85	-4	2,639	-0.15%
2020/09/28	2	29.00	4	29.21	29.25	-2	2,632	-0.08%
2020/09/25	18	28.81	4	29.19	28.55	14	2,620	0.53%
2020/09/24	19	29.32	3	29.75	28.80	16	2,587	0.62%
2020/09/23	7	30.45	0	0.00	30.40	7	2,554	0.27%
2020/09/22	16	30.61	0	0.00	30.55	16	2,541	0.63%
2020/09/21	7	31.56	2	31.95	31.45	5	2,513	0.20%
2020/09/18	6	31.44	9	31.69	31.40	-3	2,496	-0.12%
2020/09/17	8	31.49	4	31.90	31.25	4	2,468	0.16%
2020/09/16	2	30.93	3	31.12	31.30	-1	2,436	-0.04%
2020/09/15	5	31.75	2	31.65	31.55	3	2,401	0.12%
2020/09/14	22	32.66	6	32.62	32.30	16	2,372	0.67%
2020/09/11	12	32.77	30	32.91	32.50	-18	2,214	-0.81%
2020/09/10	1	31.45	0	0.00	31.70	1	1,813	0.06%
2020/09/09	3	31.33	50	31.36	32.15	-47	1,753	-2.68%
2020/09/08	14.2	30.71	16	30.84	30.85	-1.8	1,636	-0.11%
2020/09/07	7.8	31.29	81.1	30.28	31.60	-73.3	1,439	-5.09%
2020/09/04	5	28.75	5	29.00	28.75	0	1,291	0.00%
2020/09/03	2	28.60	3	28.95	29.00	-1	1,282	-0.08%
2020/09/01	11	28.60	2	28.50	28.45	9	1,303	0.69%
2020/08/31	78	29.16	6	28.89	28.85	72	1,298	5.55%
2020/08/27	8	28.24	6	28.74	28.20	2	1,271	0.16%
2020/08/25	2	28.38	1	28.75	28.40	1	1,252	0.08%
2020/08/24	6	28.53	2	28.88	28.45	4	1,242	0.32%
2020/08/21	10	28.45	2	28.53	28.50	8	1,249	0.64%
2020/08/20	45	28.05	3	28.93	27.80	42	1,237	3.39%
2020/08/19	5	28.85	0	0.00	28.75	5	1,201	0.42%
2020/08/18	9	29.37	57	29.55	29.10	-48	1,173	-4.09%
2020/08/17	0	0.00	6	29.13	29.30	-6	1,091	-0.55%
2020/08/14	3	28.18	11	28.20	28.15	-8	1,063	-0.75%
2020/08/13	8	27.96	0	0.00	27.90	8	1,055	0.76%
2020/08/12	0	0.00	2	28.25	28.35	-2	1,059	-0.19%
2020/08/11	8	28.33	17	28.19	28.00	-9	1,063	-0.85%
2020/08/10	15	28.78	19	28.04	29.00	-4	1,022	-0.39%
2020/08/07	0	0.00	12	27.26	27.30	-12	924	-1.30%
2020/08/06	2	26.90	0	0.00	26.95	2	907	0.22%
2020/08/05	1	27.30	4.2	27.51	27.30	-3.2	893	-0.36%
2020/08/04	1	26.95	10	27.08	27.15	-9	877	-1.03%
2020/08/03	10	26.45	38	26.30	26.55	-28	846	-3.31%
2020/07/31	39	25.12	0	0.00	25.10	39	799	4.88%
2020/07/30	2	25.33	1	25.95	25.30	1	841	0.12%
2020/07/29	1	25.25	3	25.37	25.40	-2	859	-0.23%
2020/07/28	3	24.73	0	0.00	24.55	3	847	0.35%
2020/07/27	1	25.35	0	0.00	25.20	1	840	0.12%
2020/07/24	2	25.55	1	25.70	25.55	1	835	0.12%
2020/07/23	11	26.29	0	0.00	26.20	11	819	1.34%
2020/07/22	17	26.46	43	26.66	26.40	-26	808	-3.22%
2020/07/21	10	25.85	0	0.00	25.70	10	770	1.30%
2020/07/20	44	26.46	1	26.40	26.45	43	756	5.68%
2020/07/17	2	26.88	2	27.48	26.75	0	739	0.00%
2020/07/16	1	26.20	4	26.54	26.70	-3	690	-0.43%
2020/07/15	14	26.22	9	26.61	26.45	5	674	0.74%
2020/07/13	1	25.70	0	0.00	25.90	1	618	0.16%
2020/07/09	0	0.00	12	26.00	26.00	-12	607	-1.98%
2020/07/06	3	25.70	2	25.75	25.70	1	590	0.17%
2020/07/03	2	25.70	0	0.00	25.65	2	589	0.34%
2020/07/02	0	0.00	2	25.95	25.90	-2	585	-0.34%
2020/07/01	0	0.00	1	25.60	25.70	-1	581	-0.17%
2020/06/23	0	0.00	6	25.70	25.65	-6	574	-1.04%
2020/06/22	1	25.55	2	25.80	25.55	-1	573	-0.17%
2020/06/19	0	0.00	4	25.90	25.70	-4	572	-0.70%
2020/06/15	0	0.00	1	24.85	24.55	-1	556	-0.18%
2020/06/12	1	24.20	50	24.50	24.55	-49	557	-8.79%
2020/06/11	3	25.10	3	25.28	24.90	0	551	0.00%
2020/06/10	5.3	25.69	2	26.08	25.70	3.3	544	0.61%
2020/06/09	2.7	26.11	11	26.21	26.00	-8.3	559	-1.49%
2020/06/05	0	0.00	1	25.25	25.15	-1	518	-0.19%
2020/06/04	0	0.00	19	25.27	25.00	-19	516	-3.68%
2020/06/03	2	24.60	0	0.00	24.55	2	497	0.40%
2020/06/02	1	24.25	1	24.40	24.50	0	495	0.00%
2020/06/01	2	24.45	0	0.00	24.45	2	490	0.41%
2020/05/29	0	0.00	1	24.65	24.55	-1	486	-0.21%
2020/05/28	5	24.35	1	24.65	24.35	4	481	0.83%
2020/05/21	2	24.45	0	0.00	24.20	2	459	0.43%
2020/05/20	0	0.00	2	24.20	24.15	-2	455	-0.44%
2020/05/19	12	24.96	0	0.00	24.40	12	445	2.69%
2020/05/18	0	0.00	1	24.95	24.85	-1	433	-0.23%
2020/05/15	0	0.00	1	24.00	24.20	-1	411	-0.24%
2020/05/14	0	0.00	1	24.25	23.75	-1	406	-0.25%
2020/05/12	2	23.83	0	0.00	23.80	2	387	0.52%
2020/05/11	1	24.20	0	0.00	24.10	1	382	0.26%
2020/05/08	1	24.05	0	0.00	24.05	1	376	0.27%
2020/05/07	0	0.00	4	24.14	24.30	-4	368	-1.09%
2020/05/06	5	24.90	34	24.69	24.35	-29	357	-8.11%
2020/05/05	1	21.00	2	23.00	23.00	-1	306	-0.33%
2020/05/04	0	0.00	10	21.00	20.95	-10	280	-3.56%
2020/04/30	0	0.00	2	21.35	21.40	-2	280	-0.71%
2020/04/29	0	0.00	20	21.00	21.10	-20	281	-7.09%
2020/04/27	0	0.00	1	20.75	20.75	-1	294	-0.34%
2020/04/21	2	20.38	0	0.00	20.25	2	292	0.68%
2020/04/20	0	0.00	10	20.95	21.00	-10	293	-3.41%
2020/04/14	0	0.00	22	20.55	21.10	-22	301	-7.30%
2020/04/13	2	20.40	10	20.75	20.40	-8	298	-2.68%
2020/04/10	0	0.00	10	20.65	20.95	-10	296	-3.37%
2020/04/08	3	20.65	3	20.42	20.75	0	296	0.00%
2020/04/07	20	19.75	1	19.70	19.70	19	295	6.43%
2020/03/27	0	0.00	1	19.55	19.50	-1	300	-0.33%
2020/03/26	1	19.35	1	19.70	19.45	0	297	0.00%
2020/03/25	0	0.00	7	18.91	19.20	-7	293	-2.38%
2020/03/23	10	17.20	0	0.00	17.55	10	287	3.48%
2020/03/20	5	17.40	2	17.38	17.60	3	284	1.05%
2020/03/19	13	16.69	0	0.00	16.60	13	279	4.66%
2020/03/18	2	18.65	0	0.00	18.35	2	268	0.75%
2020/03/17	11	18.87	1	19.00	18.90	10	263	3.79%
2020/03/16	0	0.00	2	19.55	19.30	-2	258	-0.77%
2020/03/13	66	19.23	14	19.76	19.25	52	252	20.60%
2020/03/12	2	21.48	7	21.15	21.15	-5	227	-2.20%
2020/03/10	0	0.00	1	22.85	22.85	-1	211	-0.47%
2020/03/09	2	23.00	0	0.00	22.95	2	203	0.98%
2020/03/06	1	23.50	0	0.00	23.50	1	198	0.50%
2020/03/05	1	23.75	0	0.00	23.75	1	197	0.51%
2020/03/03	3	23.80	0	0.00	23.90	3	198	1.51%
2020/02/27	0	0.00	1	23.80	23.70	-1	193	-0.52%
2020/02/20	0	0.00	2	24.05	24.10	-2	192	-1.04%
2020/02/19	2	24.25	0	0.00	24.15	2	192	1.04%
2020/02/04	5	23.40	0	0.00	23.60	5	249	2.00%
2020/02/03	6	23.18	56	23.01	23.30	-50	251	-19.90%
2020/01/31	15	23.74	3	23.40	23.80	12	248	4.82%
2020/01/30	22	23.50	6	23.98	23.20	16	246	6.48%
2020/01/20	0	0.00	2.2	24.87	24.85	-2.2	236	-0.93%
2020/01/15	1	24.80	0	0.00	24.85	1	237	0.42%
2020/01/14	0	0.00	2	25.13	25.20	-2	237	-0.84%
2020/01/13	6	25.39	2	25.40	25.10	4	234	1.70%
2020/01/07	1	24.75	0	0.00	24.75	1	230	0.43%
2020/01/06	0	0.00	1	24.95	24.90	-1	233	-0.43%
2019/12/30	2	25.35	1	25.30	25.30	1	238	0.42%
2019/12/24	1	24.85	0	0.00	24.80	1	338	0.30%
2019/12/18	0	0.00	1	24.80	24.85	-1	342	-0.29%
2019/12/13	0	0.00	1	24.45	24.35	-1	370	-0.27%
2019/12/12	1	24.25	8	24.30	24.30	-7	370	-1.89%
2019/12/06	1	24.50	0	0.00	24.40	1	371	0.27%
2019/11/28	5	24.67	3	24.55	24.55	2	395	0.51%
2019/11/25	1	24.40	1	24.70	24.80	0	397	0.00%
2019/11/20	0	0.00	1	24.55	24.60	-1	401	-0.25%
2019/11/15	0	0.00	1	24.40	24.35	-1	402	-0.25%
2019/11/12	1	24.65	0	0.00	24.65	1	396	0.25%
2019/11/11	1	24.80	0	0.00	24.60	1	395	0.25%
2019/11/08	1	25.30	0	0.00	25.15	1	393	0.25%
2019/11/07	0	0.00	1	25.65	25.50	-1	394	-0.25%
2019/11/06	6	25.44	5	25.80	25.25	1	391	0.26%
2019/11/05	0	0.00	3	24.90	25.00	-3	360	-0.83%
2019/11/04	1	24.30	0	0.00	24.30	1	354	0.28%
2019/10/31	1	24.50	0	0.00	24.50	1	357	0.28%
2019/10/29	1	24.80	0	0.00	24.60	1	362	0.28%
2019/10/24	0	0.00	3	25.00	25.00	-3	367	-0.82%
2019/10/23	2	25.05	0	0.00	25.05	2	367	0.54%
2019/10/21	0	0.00	2	25.25	25.25	-2	370	-0.54%
2019/10/18	1	25.00	2	25.10	25.00	-1	371	-0.27%
2019/10/16	0	0.00	1	25.25	25.20	-1	375	-0.27%
2019/10/09	4	25.14	0	0.00	24.95	4	388	1.03%
2019/10/07	1	25.45	0	0.00	25.45	1	382	0.26%
2019/10/04	3	25.73	0	0.00	25.65	3	381	0.79%
2019/10/03	5	25.71	5	26.01	26.00	0	379	0.00%
2019/10/02	5	26.80	3	26.72	26.40	2	370	0.54%
2019/10/01	1	25.90	6	25.68	26.00	-5	306	-1.63%
2019/09/26	4	25.00	0	0.00	24.90	4	273	1.46%
2019/09/24	0	0.00	1	25.20	25.15	-1	272	-0.37%
2019/09/23	1	24.95	0.1	25.15	24.95	0.9	273	0.34%
2019/09/20	1	25.20	0	0.00	25.20	1	272	0.37%
2019/09/18	0	0.00	2	25.43	25.40	-2	260	-0.77%
2019/09/17	1	24.65	0	0.00	24.65	1	240	0.42%
2019/09/16	1	24.70	1	25.05	24.95	0	242	0.00%
2019/09/10	1	24.60	0	0.00	24.70	1	244	0.41%
2019/09/09	1	24.75	3	24.90	25.00	-2	245	-0.82%
2019/09/06	0	0.00	5	24.95	25.05	-5	244	-2.05%
2019/09/05	1	24.40	8	24.80	24.85	-7	232	-3.01%
2019/08/23	1	23.65	0	0.00	23.80	1	242	0.41%
2019/08/22	0	0.00	1	23.30	23.20	-1	238	-0.42%
2019/08/15	1	22.90	0	0.00	23.10	1	241	0.41%
2019/08/12	1	23.35	0	0.00	23.30	1	255	0.39%
2019/08/05	1	23.50	0	0.00	23.70	1	257	0.39%
2019/08/01	1	23.90	0	0.00	23.90	1	262	0.38%
2019/07/30	1	24.45	20	24.57	24.55	-19	264	-7.17%
2019/07/26	2	24.68	1	24.80	24.80	1	275	0.36%
2019/07/18	3	25.00	0	0.00	24.90	3	297	1.01%
2019/07/17	0	0.00	1	25.35	25.20	-1	299	-0.33%
2019/07/16	2	25.15	15	24.95	25.00	-13	292	-4.44%
2019/07/12	1	25.40	0	0.00	25.45	1	305	0.33%
2019/07/11	1	25.60	0	0.00	25.45	1	310	0.32%
2019/07/10	1	25.65	2	25.60	25.60	-1	316	-0.32%
2019/07/09	0	0.00	7	25.55	25.55	-7	316	-2.21%
2019/07/08	0	0.00	1	25.30	25.30	-1	320	-0.31%
2019/07/05	1	25.35	2	25.30	25.30	-1	328	-0.30%
2019/07/04	0	0.00	1	25.30	25.30	-1	339	-0.29%
2019/07/02	1	25.50	0	0.00	25.50	1	346	0.29%
2019/07/01	1	25.55	0	0.00	25.55	1	348	0.29%
2019/06/28	2	25.60	0	0.00	25.55	2	352	0.57%
2019/06/25	1	25.70	0	0.00	25.70	1	371	0.27%
2019/06/20	1	25.65	0	0.00	25.80	1	391	0.26%
2019/06/18	1	25.60	0	0.00	25.60	1	443	0.23%
2019/06/13	2	25.68	0	0.00	25.70	2	542	0.37%
2019/06/06	1	25.75	0	0.00	25.75	1	555	0.18%
2019/06/05	1	26.00	1	26.25	26.00	0	556	0.00%
2019/06/03	0	0.00	6	25.70	25.90	-6	562	-1.07%
2019/05/30	0	0.00	1	25.60	25.60	-1	570	-0.18%
2019/05/29	1	25.40	0	0.00	25.40	1	577	0.17%
2019/05/24	0	0.00	1	25.65	25.65	-1	595	-0.17%
2019/05/23	1	25.45	1	25.75	25.50	0	607	0.00%
2019/05/20	1	25.50	1	25.80	25.50	0	773	0.00%
2019/05/13	6	25.07	0	0.00	25.10	6	803	0.75%
2019/05/09	1	25.90	0	0.00	25.75	1	823	0.12%
2019/05/06	1	26.50	0	0.00	26.25	1	845	0.12%
2019/05/03	0	0.00	1	26.95	26.75	-1	905	-0.11%
2019/05/02	1	26.60	2	26.90	26.60	-1	910	-0.11%
2019/04/29	1	26.40	11.7	26.48	26.40	-10.7	917	-1.16%
2019/04/24	2	26.50	0	0.00	26.45	2	919	0.22%
2019/04/23	2	26.60	0	0.00	26.55	2	920	0.22%
2019/04/19	1	26.70	0	0.00	26.70	1	939	0.11%
2019/04/18	1	26.40	3	26.82	27.10	-2	953	-0.21%
2019/04/08	1	26.70	0	0.00	26.75	1	990	0.10%
2019/04/02	0	0.00	10	26.60	26.50	-10	1,016	-0.98%
2019/04/01	0	0.00	1	26.65	26.75	-1	1,100	-0.09%
2019/03/29	11	26.50	0	0.00	26.40	11	1,204	0.91%
2019/03/28	21	26.50	0	0.00	26.40	21	1,211	1.73%
2019/03/26	0	0.00	1	26.75	26.60	-1	1,257	-0.08%
2019/03/25	21	26.57	0	0.00	26.50	21	1,256	1.67%
2019/03/22	21	27.00	0	0.00	26.95	21	1,244	1.69%
2019/03/21	20	27.71	2	28.15	27.40	18	1,233	1.46%
2019/03/20	1	27.25	12	27.87	27.25	-11	1,202	-0.91%
2019/03/19	0	0.00	1	27.20	27.20	-1	1,132	-0.09%
2019/03/11	1	26.75	2	26.65	26.70	-1	1,157	-0.09%
2019/03/08	0	0.00	1	26.80	26.80	-1	1,178	-0.08%
2019/03/07	1	26.50	0	0.00	26.60	1	1,223	0.08%
2019/03/06	0	0.00	1	27.20	27.15	-1	1,230	-0.08%
2019/02/25	2	26.80	2	26.80	27.00	0	1,281	0.00%
2019/02/21	3	27.08	1	27.80	26.80	2	1,274	0.16%
2019/02/20	1	27.40	11	27.43	27.40	-10	1,250	-0.80%
2019/02/19	2	27.70	9	27.73	27.80	-7	1,228	-0.57%
2019/02/15	1	26.20	0	0.00	26.20	1	1,225	0.08%
2019/02/13	1	26.60	0	0.00	26.55	1	1,236	0.08%
2019/02/12	0	0.00	13.8	26.69	27.00	-13.8	1,236	-1.12%
2019/02/11	2	26.78	2	27.50	26.80	0	1,231	0.00%
2019/01/30	2	26.50	6.5	26.98	26.50	-4.5	1,225	-0.37%
2019/01/29	1.3	26.85	1	27.00	27.00	0.3	1,236	0.02%
2019/01/28	0	0.00	2	26.35	26.35	-2	1,241	-0.16%
2019/01/25	0	0.00	10	26.85	26.50	-10	1,288	-0.78%
2019/01/24	5	26.77	42	27.00	26.80	-37	1,282	-2.89%
2019/01/22	40	25.61	0	0.00	25.70	40	1,233	3.24%
2019/01/21	2	25.38	2	25.60	25.55	0	1,242	0.00%
2019/01/17	1	26.30	0	0.00	26.25	1	1,286	0.08%
2019/01/16	0	0.00	13	26.55	26.60	-13	1,313	-0.99%
2019/01/15	3	26.40	10	26.30	26.60	-7	1,326	-0.53%
2019/01/14	0	0.00	41	26.51	26.30	-41	1,344	-3.05%
2019/01/11	2	26.35	0	0.00	26.30	2	1,354	0.15%
2019/01/10	0	0.00	7	26.48	26.65	-7	1,388	-0.50%
2019/01/09	1	25.80	1	26.20	25.85	0	1,399	0.00%
2019/01/08	0	0.00	1	25.60	25.80	-1	1,415	-0.07%
2019/01/07	10	25.50	0	0.00	25.55	10	1,440	0.69%
2019/01/04	5	25.10	0	0.00	25.25	5	1,486	0.34%
2019/01/03	40	25.63	0	0.00	25.65	40	1,557	2.57%
2019/01/02	1	25.75	30	25.89	25.80	-29	1,603	-1.81%
2018/12/28	1	26.35	1	26.60	26.35	0	1,655	0.00%
2018/12/27	1	26.20	1	26.60	26.20	0	1,732	0.00%
2018/12/26	1	26.00	1	26.45	26.00	0	1,791	0.00%
2018/12/25	1	26.85	0	0.00	26.60	1	1,924	0.05%
2018/12/24	11	27.83	52	28.28	27.40	-41	1,969	-2.08%
2018/12/22	4	27.96	7	27.81	27.70	-3	2,010	-0.15%
2018/12/21	1	26.15	0	0.00	26.05	1	2,102	0.05%
2018/12/20	2	26.25	2	26.60	26.10	0	2,275	0.00%
2018/12/07	2	25.20	10	25.20	25.20	-8	4,567	-0.18%
2018/12/06	1	25.30	0	0.00	25.20	1	4,835	0.02%
2018/12/05	1	25.65	0	0.00	25.60	1	4,875	0.02%
2018/12/04	0	0.00	5	26.35	26.10	-5	4,991	-0.10%
2018/12/03	5	25.95	0.2	26.10	26.10	4.8	5,147	0.09%
2018/11/30	2	25.55	1	25.65	25.55	1	5,162	0.02%
2018/11/29	1	26.15	1	26.65	26.10	0	5,170	0.00%
2018/11/26	5	26.14	4	26.23	26.45	1	5,143	0.02%
2018/11/23	3	27.03	1	26.75	26.70	2	5,140	0.04%
2018/11/22	1	27.00	0	0.00	27.00	1	5,145	0.02%
2018/11/21	0	0.00	1	27.10	27.20	-1	5,151	-0.02%
2018/11/16	1	27.55	0	0.00	27.50	1	5,490	0.02%
2018/11/15	0	0.00	9	27.70	27.90	-9	5,487	-0.16%
2018/11/14	12	28.74	2	28.75	28.00	10	5,475	0.18%
2018/11/12	30	27.75	0	0.00	27.40	30	5,380	0.56%
2018/11/09	0	0.00	1	27.30	27.30	-1	5,368	-0.02%
2018/11/07	0	0.00	3	26.95	26.90	-3	5,373	-0.06%
2018/11/06	1	27.05	3	27.30	26.70	-2	5,392	-0.04%
2018/11/02	6	27.19	2	27.58	26.90	4	5,367	0.07%
2018/10/31	4	25.64	2	25.85	25.95	2	5,308	0.04%
2018/10/30	2	25.40	2	25.50	25.50	0	5,298	0.00%
2018/10/29	3	24.95	0	0.00	25.40	3	5,286	0.06%
2018/10/25	8	25.68	2	25.80	25.50	6	5,266	0.11%
2018/10/24	7	26.98	2	27.70	26.85	5	5,241	0.10%
2018/10/23	10	27.80	0	0.00	27.55	10	5,276	0.19%
2018/10/22	1	28.10	10	28.10	28.10	-9	5,268	-0.17%
2018/10/18	2	28.40	2	28.43	28.40	0	5,244	0.00%
2018/10/17	9	28.74	0	0.00	28.00	9	5,240	0.17%
2018/10/15	1	28.90	1	28.65	28.90	0	5,209	0.00%
2018/10/12	4	28.68	0	0.00	28.90	4	5,187	0.08%
2018/10/11	27	28.46	1	28.25	28.15	26	5,151	0.50%
2018/10/09	1	30.85	5	31.18	31.25	-4	5,095	-0.08%
2018/10/08	4	31.30	2	31.48	31.50	2	5,103	0.04%
2018/10/05	48	30.93	3	31.48	30.70	45	5,050	0.89%
2018/10/04	1	32.40	2	32.35	32.45	-1	4,964	-0.02%
2018/10/03	23	32.85	8	33.29	32.00	15	4,945	0.30%
2018/10/02	2	33.28	0	0.00	33.15	2	4,826	0.04%
2018/10/01	1	33.20	4	34.09	33.70	-3	4,780	-0.06%
2018/09/28	15	34.10	22	35.15	33.95	-7	4,671	-0.15%
2018/09/27	5	35.40	25	35.21	35.40	-20	4,499	-0.44%
2018/09/26	11	35.52	750	35.55	36.10	-739	4,349	-16.99%	大賣/鉅額交易
2018/09/25	39	35.01	361.3	35.75	34.60	-322.3	4,034	-7.99%	大賣/鉅額交易
2018/09/21	15	33.89	21	33.73	33.45	-6	3,571	-0.17%
2018/09/20	11	32.95	35	32.58	32.75	-24	3,398	-0.71%
2018/09/19	46	32.92	80	33.26	32.50	-34	3,343	-1.02%
2018/09/18	47	31.69	20	31.62	31.30	27	3,358	0.80%
2018/09/17	27	32.81	38	32.73	32.35	-11	3,306	-0.33%
2018/09/14	35	31.40	52	31.29	31.80	-17	3,240	-0.52%
2018/09/13	17	32.90	63	32.59	32.60	-46	3,161	-1.45%
2018/09/12	3	30.38	134.6	31.37	31.60	-131.6	3,062	-4.30%	大賣/鉅額交易
2018/09/11	12	28.62	2	28.70	28.75	10	3,301	0.30%
2018/09/10	14	29.09	9	28.92	29.00	5	3,417	0.15%
2018/09/07	7	28.83	10	28.33	28.40	-3	3,528	-0.09%
2018/09/06	6	27.76	0	0.00	27.50	6	3,424	0.18%
2018/09/05	2	28.35	10	28.46	28.30	-8	3,520	-0.23%
2018/09/04	3	27.30	0	0.00	27.30	3	3,480	0.09%
2018/09/03	2	27.25	6	27.56	27.05	-4	3,492	-0.11%
2018/08/31	1	27.85	0	0.00	27.85	1	3,500	0.03%
2018/08/30	7	28.52	1	28.80	28.25	6	3,507	0.17%
2018/08/29	0	0.00	2	28.05	28.10	-2	3,505	-0.06%
2018/08/28	1	28.10	1.2	28.14	28.10	-0.2	3,518	0.00%
2018/08/27	1	28.20	15	28.25	28.40	-14	3,590	-0.39%
2018/08/24	13	28.83	25	28.52	28.65	-12	3,623	-0.33%
2018/08/23	0	0.00	6	27.80	28.15	-6	3,380	-0.18%
2018/08/22	0	0.00	1	25.75	25.60	-1	3,358	-0.03%
2018/08/20	4	25.33	0	0.00	25.25	4	3,429	0.12%
2018/08/17	4	26.00	5	25.66	25.60	-1	3,445	-0.03%
2018/08/16	1	24.85	1	25.60	25.60	0	3,470	0.00%
2018/08/15	7	25.80	4	25.75	25.65	3	3,511	0.09%
2018/08/14	0	0.00	4	26.01	26.20	-4	3,527	-0.11%
2018/08/13	17	26.01	0	0.00	25.60	17	3,538	0.48%
2018/08/10	1	26.85	6	27.43	26.85	-5	3,532	-0.14%
2018/08/09	7	27.50	1	27.40	27.40	6	3,550	0.17%
2018/08/08	1	27.70	1	28.00	27.70	0	3,577	0.00%
2018/08/06	13	27.80	3	28.00	28.00	10	3,734	0.27%
2018/08/02	1	27.75	1	27.80	27.75	0	4,179	0.00%
2018/08/01	2	28.10	0	0.00	28.05	2	4,348	0.05%
2018/07/31	0	0.00	1	28.10	28.15	-1	4,374	-0.02%
2018/07/30	0	0.00	1	28.50	28.15	-1	4,411	-0.02%
2018/07/26	0	0.00	10	28.10	27.85	-10	4,537	-0.22%
2018/07/25	2	27.83	5	28.15	27.80	-3	4,704	-0.06%
2018/07/23	5	27.70	0	0.00	27.60	5	4,997	0.10%
2018/07/18	0	0.00	3	28.83	28.80	-3	5,234	-0.06%
2018/07/17	3	29.20	3	29.75	29.00	0	5,258	0.00%
2018/07/16	6	29.27	12	29.70	29.45	-6	5,258	-0.11%
2018/07/13	0	0.00	1	28.55	28.35	-1	5,234	-0.02%
2018/07/11	8	29.09	8	28.51	28.45	0	5,258	0.00%
2018/07/10	2	28.98	8	28.83	28.85	-6	5,246	-0.11%
2018/07/09	4	28.45	3	28.55	28.70	1	5,271	0.02%
2018/07/06	10	27.50	11	28.11	27.90	-1	5,327	-0.02%
2018/07/05	34	28.00	2	28.80	27.85	32	5,507	0.58%
2018/07/04	5	28.35	4	28.54	28.80	1	5,719	0.02%
2018/07/03	11	28.66	8	28.78	28.60	3	5,873	0.05%
2018/07/02	15	29.41	3	29.50	29.35	12	6,167	0.19%
2018/06/29	24	30.22	3	30.73	30.15	21	6,152	0.34%
2018/06/28	6	30.17	0	0.00	30.00	6	6,147	0.10%
2018/06/27	23	30.80	13	31.12	30.00	10	6,209	0.16%
2018/06/26	2	28.90	1	28.80	29.40	1	6,028	0.02%
2018/06/25	10	30.49	12	31.66	29.80	-2	5,979	-0.03%
2018/06/22	3	30.85	0	0.00	30.65	3	5,874	0.05%
2018/06/21	10	33.07	5	33.36	32.55	5	5,762	0.09%
2018/06/20	21	31.39	26	31.97	33.50	-5	5,433	-0.09%
2018/06/19	4	30.64	8.9	31.07	31.65	-4.9	4,922	-0.10%
2018/06/15	27	29.47	71	29.86	28.80	-44	4,753	-0.93%
2018/06/14	0	0.00	8	31.00	31.00	-8	4,518	-0.18%
2018/06/13	46	27.68	23	27.32	28.20	23	4,452	0.52%
2018/06/11	23	25.70	11	25.70	25.70	12	4,305	0.28%
2018/06/08	1	25.80	2	26.00	25.80	-1	4,291	-0.02%
2018/06/07	1	25.85	0	0.00	25.85	1	4,274	0.02%
2018/06/06	4	26.24	7	26.32	26.10	-3	4,259	-0.07%
2018/06/05	7	26.14	0	0.00	26.00	7	4,232	0.17%
2018/06/04	10	26.91	10	27.34	26.60	0	4,209	0.00%
2018/06/01	6	26.28	30	26.75	26.65	-24	4,125	-0.58%
2018/05/31	5	24.99	0	0.00	24.95	5	4,041	0.12%
2018/05/30	1	25.20	0	0.00	25.05	1	4,042	0.02%
2018/05/29	2.1	25.30	32	25.25	25.30	-29.9	4,028	-0.74%
2018/05/28	12	24.68	32.4	24.73	24.65	-20.4	4,038	-0.50%
2018/05/25	13	25.58	2	25.85	25.45	11	4,011	0.27%
2018/05/24	2	26.10	2	26.50	26.05	0	4,022	0.00%
2018/05/23	3	25.92	0	0.00	25.70	3	4,007	0.07%
2018/05/22	9	27.04	7	27.22	26.80	2	3,965	0.05%
2018/05/21	4	26.96	2	27.13	26.85	2	3,947	0.05%
2018/05/18	2	27.60	0	0.00	27.10	2	3,931	0.05%
2018/05/17	7	27.56	4	27.70	27.40	3	3,933	0.08%
2018/05/16	7	27.68	17	27.78	27.80	-10	4,012	-0.25%
2018/05/15	12	28.24	19	28.28	27.70	-7	4,006	-0.17%
2018/05/14	5	27.46	2	27.78	27.30	3	3,917	0.08%
2018/05/11	10	28.57	14	28.35	27.95	-4	3,874	-0.10%
2018/05/10	13	28.27	11	28.48	27.55	2	3,717	0.05%
2018/05/09	10	28.39	44	26.87	29.15	-34	3,445	-0.99%
2018/05/08	4	27.03	6	27.57	26.50	-2	3,292	-0.06%
2018/05/07	1	27.60	26	27.46	27.60	-25	3,261	-0.77%
2018/05/04	3	27.42	26	27.84	27.25	-23	3,217	-0.71%
2018/05/03	1	28.35	37.7	27.74	28.00	-36.7	3,167	-1.16%
2018/05/02	9	28.80	20.7	29.69	27.55	-11.7	3,029	-0.39%
2018/04/30	18.4	31.23	45.8	31.09	30.60	-27.4	2,850	-0.96%
2018/04/27	9	30.69	8	31.06	32.00	1	2,698	0.04%
2018/04/26	27	33.53	5	33.38	32.95	22	2,531	0.87%
2018/04/25	0	0.00	11	34.24	36.60	-11	2,333	-0.47%
2018/04/24	1.6	34.66	13	35.50	34.50	-11.4	2,339	-0.49%
2018/04/23	0	0.00	41	35.88	36.00	-41	2,389	-1.72%
2018/04/20	10	35.50	11	35.50	34.80	-1	2,378	-0.04%
2018/04/19	1	35.50	1	36.50	35.50	0	2,429	0.00%
2018/04/18	1	36.15	5	36.25	36.15	-4	2,532	-0.16%
2018/04/17	1	36.55	0	0.00	36.65	1	2,553	0.04%
2018/04/16	0	0.00	67	35.95	36.80	-67	2,531	-2.65%
2018/04/13	0	0.00	21	37.32	36.55	-21	2,495	-0.84%
2018/04/12	1	38.05	22	38.15	38.90	-21	2,450	-0.86%
2018/04/11	4	37.48	60.4	37.67	39.45	-56.4	2,378	-2.37%
2018/04/10	42	39.91	13	39.46	35.90	29	2,177	1.33%
2018/04/09	19	37.41	32	37.53	38.00	-13	1,938	-0.67%
2018/04/03	74	34.51	315	34.55	34.55	-241	1,751	-13.76%	大賣/鉅額交易
2018/04/02	5	31.45	25	31.45	31.45	-20	1,424	-1.40%
2018/03/31	2	28.60	26	28.60	28.60	-24	1,397	-1.72%
2018/03/30	4	26.00	47	25.96	26.00	-43	1,356	-3.17%
2018/03/29	5.2	23.40	65	23.21	23.65	-59.8	1,229	-4.86%
2018/03/27	0	0.00	11	21.60	21.55	-11	1,124	-0.98%
2018/03/23	1	20.35	1	20.65	20.50	0	1,098	0.00%
2018/03/06	1	21.45	0	0.00	21.30	1	1,065	0.09%
2018/03/05	1	21.70	5	21.90	21.55	-4	1,059	-0.38%
2018/03/02	0	0.00	2	22.45	22.30	-2	1,041	-0.19%
2018/03/01	6	23.07	26	22.98	22.80	-20	1,030	-1.94%
2018/02/26	5	22.18	5	22.50	22.40	0	962	0.00%
2018/02/23	5	21.95	5	21.40	21.40	0	929	0.00%
2018/02/21	0	0.00	3	21.50	21.50	-3	903	-0.33%
2018/02/12	0	0.00	15	21.10	21.20	-15	893	-1.68%
2018/02/09	2	21.50	4	21.35	21.75	-2	878	-0.23%
2018/02/08	27	23.09	23	22.53	22.30	4	855	0.47%
2018/02/07	0	0.00	1	21.10	21.90	-1	748	-0.13%
2018/02/06	1	20.30	1	21.00	19.95	0	722	0.00%
2018/02/05	0.3	21.85	5	21.55	21.60	-4.7	701	-0.67%
2018/02/02	19.7	22.07	0	0.00	21.85	19.7	687	2.86%
2018/01/24	1	22.10	0	0.00	22.00	1	600	0.17%
2018/01/23	0	0.00	1	22.50	22.30	-1	594	-0.17%
2018/01/22	1	22.45	0	0.00	22.35	1	582	0.17%
2018/01/19	1	22.60	0	0.00	22.70	1	566	0.18%
2018/01/18	1	22.25	1	22.60	22.60	0	541	0.00%
2018/01/17	9	23.68	4	23.21	23.00	5	509	0.98%
2018/01/16	2	22.10	2	22.18	22.30	0	432	0.00%
2018/01/15	9	22.46	20	22.94	22.35	-11	401	-2.74%
2018/01/12	3	23.92	47	23.84	23.95	-44	312	-14.10%
2018/01/11	17	21.43	10	21.80	21.80	7	169	4.13%
2018/01/02	0	0.00	1	19.95	19.85	-1	106	-0.94%