訊聯 (1784)-康和-石牌券商分點個股進出

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

訊聯

(1784)

可現股當沖

股價
69.4
漲跌
▲6.3
漲幅
+9.98%
成交量
1,200張
產業
上櫃生技醫療類股▼0.76%
105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

訊聯 (1784)籌碼相關－康和-石牌券商分點個股進出

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

康和-石牌券商分點個股進出
康和-石牌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
2024/04/22	0	0.00	3	60.63	60.80	-3	278	-1.08%
2024/04/19	3	58.93	0	0.00	58.80	3	281	1.06%
2024/04/08	1	66.50	2	66.70	66.50	-1	270	-0.37%
2024/04/02	1	65.40	4	65.30	65.30	-3	257	-1.16%
2024/03/27	0	0.00	4	62.50	62.50	-4	252	-1.58%
2024/03/20	2	66.00	2	66.00	66.00	0	251	0.00%
2024/03/18	0	0.00	1	62.00	62.60	-1	231	-0.43%
2024/03/13	1	61.30	0	0.00	61.40	1	232	0.43%
2024/03/12	0	0.00	2	62.50	62.80	-2	231	-0.86%
2024/03/11	2	61.40	0	0.00	61.30	2	230	0.87%
2024/03/08	0	0.00	2	63.00	61.10	-2	231	-0.86%
2024/03/07	2	61.50	0	0.00	63.00	2	227	0.88%
2024/02/27	0	0.00	1	63.60	63.00	-1	231	-0.43%
2024/02/21	1	63.10	0	0.00	62.00	1	220	0.45%
2024/02/16	0	0.00	2	59.50	60.20	-2	200	-1.00%
2024/02/15	0	0.00	11	59.33	59.40	-11	201	-5.46%
2024/02/05	0	0.00	7	57.93	57.90	-7	197	-3.55%
2024/02/02	7	57.64	0	0.00	58.00	7	200	3.50%
2024/02/01	0	0.00	2	57.90	57.90	-2	210	-0.95%
2024/01/31	3	57.77	0	0.00	57.80	3	212	1.41%
2024/01/30	3	58.27	5	58.60	58.30	-2	213	-0.94%
2024/01/29	8	58.68	0	0.00	58.60	8	215	3.72%
2024/01/26	2	58.90	0	0.00	59.10	2	215	0.93%
2024/01/25	4	59.08	0	0.00	59.40	4	218	1.83%
2024/01/11	0	0.00	7	58.63	58.90	-7	212	-3.30%
2024/01/10	1	56.70	1	58.20	56.80	0	211	0.00%
2024/01/09	7	57.74	0	0.00	57.80	7	213	3.27%
2024/01/05	0	0.00	1	58.40	58.00	-1	228	-0.44%
2024/01/04	0	0.00	2	58.30	57.50	-2	234	-0.85%
2024/01/03	3	57.90	0	0.00	57.90	3	258	1.16%
2024/01/02	0	0.00	8	58.60	58.60	-8	265	-3.02%
2023/12/29	3	57.90	0	0.00	58.10	3	267	1.12%
2023/12/28	5	58.08	2	58.50	58.00	3	269	1.11%
2023/12/27	2	58.10	0	0.00	58.40	2	273	0.73%
2023/12/20	1	59.40	1	58.20	58.40	0	327	0.00%
2023/12/19	0	0.00	4	58.40	58.80	-4	326	-1.23%
2023/12/18	0	0.00	16	57.73	57.00	-16	322	-4.96%
2023/12/14	4	56.00	0	0.00	56.40	4	321	1.24%
2023/12/07	10	58.13	0	0.00	58.00	10	331	3.01%
2023/12/06	6	58.20	0	0.00	58.30	6	340	1.76%
2023/12/04	1	59.40	0	0.00	59.30	1	345	0.29%
2023/11/27	0	0.00	23	59.26	58.90	-23	347	-6.61%
2023/11/24	0	0.00	6	58.20	58.20	-6	350	-1.71%
2023/11/22	15	58.23	10	58.99	58.20	5	367	1.36%
2023/11/21	19	58.29	0	0.00	58.40	19	369	5.14%
2023/11/20	0	0.00	11	59.20	58.80	-11	371	-2.96%
2023/11/17	11	58.28	0	0.00	58.30	11	377	2.92%
2023/11/15	1	58.30	3	58.40	58.30	-2	393	-0.51%
2023/11/14	2	57.30	0	0.00	57.40	2	399	0.50%
2023/11/09	0	0.00	2	60.65	59.60	-2	418	-0.48%
2023/11/07	3	59.63	1	59.50	58.70	2	445	0.45%
2023/10/23	0	0.00	1	57.50	57.10	-1	741	-0.13%
2023/10/19	1	57.00	0	0.00	57.10	1	759	0.13%
2023/10/06	0	0.00	2	68.00	67.90	-2	914	-0.22%
2023/10/04	0	0.00	10	66.80	66.60	-10	918	-1.09%
2023/09/28	1	66.60	0	0.00	66.50	1	950	0.11%
2023/09/27	1	67.50	0	0.00	66.70	1	956	0.10%
2023/09/26	1	66.70	1	66.80	67.10	0	962	0.00%
2023/09/25	10	65.94	0	0.00	66.30	10	978	1.02%
2023/09/19	0	0.00	15	64.45	64.10	-15	1,103	-1.36%
2023/09/07	0	0.00	10	63.20	62.80	-10	1,137	-0.88%
2023/08/24	1	66.20	0	0.00	66.30	1	1,165	0.09%
2023/08/22	0	0.00	11	68.00	67.40	-11	1,190	-0.92%
2023/08/11	2	68.75	0	0.00	67.70	2	1,340	0.15%
2023/08/10	1	71.50	0	0.00	71.20	1	1,362	0.07%
2023/08/07	0	0.00	1	71.20	70.00	-1	1,459	-0.07%
2023/08/01	0	0.00	1	68.50	68.90	-1	1,565	-0.06%
2023/07/20	0	0.00	13	65.60	66.90	-13	1,929	-0.67%
2023/07/18	4	68.75	1	73.40	66.60	3	2,043	0.15%
2023/07/17	0	0.00	4	71.83	74.00	-4	2,068	-0.19%
2023/07/14	1	67.60	0	0.00	67.80	1	2,053	0.05%
2023/07/11	0	0.00	1	66.90	65.50	-1	2,127	-0.05%
2023/07/06	2	69.90	2	69.00	67.80	0	2,209	0.00%
2023/07/05	0	0.00	2	69.45	68.50	-2	2,254	-0.09%
2023/06/30	1	67.30	0	0.00	66.90	1	2,243	0.04%
2023/06/29	2	67.05	0	0.00	67.10	2	2,289	0.09%
2023/06/28	0	0.00	40	64.91	66.50	-40	2,279	-1.75%
2023/06/01	2	63.10	2	63.00	63.20	0	2,169	0.00%
2023/05/26	0	0.00	1	62.00	61.90	-1	2,156	-0.05%
2023/05/25	0	0.00	1	64.00	63.10	-1	2,143	-0.05%
2023/05/24	1	65.00	0	0.00	63.90	1	2,122	0.05%
2023/05/22	5	68.94	1	69.00	68.40	4	2,094	0.19%
2023/05/19	0	0.00	2	69.25	68.60	-2	2,121	-0.09%
2023/05/15	2	67.85	0	0.00	65.90	2	2,126	0.09%
2023/05/12	2	66.65	1	66.00	65.00	1	2,045	0.05%
2023/05/11	3	71.67	4	69.45	66.10	-1	1,985	-0.05%
2023/05/10	6	73.83	5	73.98	73.40	1	1,897	0.05%
2023/05/05	0	0.00	1	69.50	70.00	-1	1,780	-0.06%
2023/05/04	4	68.00	8	68.49	69.50	-4	1,718	-0.23%
2023/05/02	0	0.00	5	63.80	63.80	-5	1,594	-0.31%
2023/04/26	0	0.00	5	57.30	57.30	-5	1,458	-0.34%
2023/04/24	6	60.37	0	0.00	59.40	6	1,321	0.45%
2023/04/20	7	56.84	4	58.95	57.40	3	1,172	0.26%
2023/04/18	2	56.60	0	0.00	55.10	2	1,035	0.19%
2023/04/13	0	0.00	7	52.36	52.50	-7	931	-0.75%
2023/04/12	8	50.84	2	53.15	51.20	6	895	0.67%
2023/04/11	0	0.00	3	48.45	49.10	-3	851	-0.35%
2023/04/10	3	49.40	0	0.00	49.40	3	829	0.36%
2023/04/07	0	0.00	2	47.60	48.20	-2	800	-0.25%
2023/03/30	1	46.70	11	47.14	46.70	-10	769	-1.30%
2023/03/29	0	0.00	8	46.64	45.95	-8	699	-1.14%
2023/03/28	0	0.00	18	45.89	46.30	-18	688	-2.62%
2023/03/27	0	0.00	19	46.10	46.15	-19	677	-2.80%
2023/03/24	16	45.38	6	45.65	45.55	10	665	1.50%
2023/03/23	6	45.40	0	0.00	45.40	6	660	0.91%
2023/03/22	0	0.00	13	45.26	45.05	-13	665	-1.95%
2023/03/21	0	0.00	21	45.30	45.40	-21	673	-3.12%
2023/03/20	0	0.00	19	44.91	44.90	-19	679	-2.80%
2023/03/16	7	43.22	0	0.00	43.75	7	682	1.03%
2023/03/15	4	43.90	0	0.00	43.90	4	696	0.57%
2023/03/14	1	43.70	18	44.25	44.00	-17	717	-2.37%
2023/03/10	10	43.85	0	0.00	43.80	10	723	1.38%
2023/03/09	27	44.50	4	44.45	44.45	23	723	3.18%
2023/03/08	4	44.90	24	45.10	45.25	-20	727	-2.75%
2023/03/07	2	44.95	93	45.31	45.10	-91	777	-11.70%
2023/03/06	4	44.08	0	0.00	44.55	4	762	0.52%
2023/03/03	4	44.05	4	44.66	44.30	0	759	0.00%
2023/03/01	10	43.91	0	0.00	43.80	10	752	1.33%
2023/02/24	5	43.62	0	0.00	43.25	5	744	0.67%
2023/02/23	9	43.98	0	0.00	44.15	9	731	1.23%
2023/02/22	3	43.95	8	44.31	44.10	-5	720	-0.69%
2023/02/21	24	43.94	4	44.50	44.10	20	712	2.81%
2023/02/20	14	44.00	3	44.25	44.10	11	698	1.57%
2023/02/17	69	44.44	0	0.00	43.90	69	680	10.14%
2023/02/16	53	45.89	0	0.00	45.95	53	619	8.55%
2023/02/15	8	48.85	0	0.00	47.90	8	527	1.52%
2023/02/13	0	0.00	1	46.80	46.35	-1	474	-0.21%
2023/02/10	0	0.00	2	46.65	46.30	-2	468	-0.43%
2023/02/08	0	0.00	1	47.10	47.60	-1	449	-0.22%
2023/02/06	2	47.20	2	47.20	47.35	0	428	0.00%
2023/02/02	0	0.00	16	45.05	45.70	-16	373	-4.28%
2023/02/01	0	0.00	7	44.56	44.60	-7	356	-1.96%
2023/01/31	0	0.00	29	43.58	43.85	-29	353	-8.21%
2023/01/30	9	42.72	20	43.25	43.15	-11	350	-3.13%
2023/01/17	0	0.00	5	43.33	42.65	-5	349	-1.43%
2023/01/16	0	0.00	19	42.98	43.00	-19	348	-5.45%
2023/01/13	6	42.07	0	0.00	42.50	6	347	1.73%
2023/01/12	43	42.90	4	44.21	42.60	39	344	11.31%
2023/01/11	0	0.00	7	43.86	43.85	-7	340	-2.06%
2023/01/10	0	0.00	9	42.93	42.90	-9	337	-2.67%
2023/01/09	1	42.35	0	0.00	42.70	1	336	0.30%
2023/01/06	24	42.35	0	0.00	42.50	24	336	7.13%
2023/01/05	19	43.18	2	44.00	43.05	17	338	5.03%
2023/01/04	11	43.32	10	43.89	43.35	1	336	0.30%
2023/01/03	3	43.20	0	0.00	43.70	3	334	0.90%
2022/12/30	12	43.84	0	0.00	43.90	12	332	3.61%
2022/12/28	0	0.00	21	44.23	44.00	-21	324	-6.47%
2022/12/27	16	44.47	11	45.15	44.30	5	317	1.57%
2022/12/26	8	42.61	40	43.88	44.20	-32	288	-11.11%
2022/12/23	4	42.18	0	0.00	42.05	4	275	1.45%
2022/12/22	2	42.43	1	42.85	42.55	1	275	0.36%
2022/12/21	0	0.00	1	43.10	43.10	-1	279	-0.36%
2022/12/20	14	42.91	3	43.00	42.70	11	280	3.92%
2022/12/19	23	43.69	45	44.62	43.60	-22	283	-7.77%
2022/12/16	0	0.00	65	43.83	43.75	-65	285	-22.76%
2022/12/15	3	43.13	0	0.00	43.75	3	284	1.05%
2022/12/14	66	43.28	0	0.00	43.05	66	285	23.10%
2022/12/13	33	44.42	0	0.00	44.10	33	277	11.90%
2022/12/12	24	44.19	0	0.00	44.15	24	276	8.67%
2022/12/07	0	0.00	4	45.40	44.90	-4	291	-1.37%
2022/12/06	7	42.61	67	43.87	44.95	-60	274	-21.89%
2022/12/05	6	42.02	50	43.32	43.40	-44	252	-17.40%
2022/12/02	0	0.00	5	42.47	42.35	-5	243	-2.05%
2022/12/01	24	41.90	0	0.00	42.30	24	246	9.76%
2022/11/30	43	41.75	0	0.00	41.85	43	247	17.34%
2022/11/29	49	42.02	8	43.23	42.35	41	258	15.86%
2022/11/28	1	39.80	0	0.00	39.80	1	204	0.49%
2022/11/25	3	38.93	0	0.00	38.85	3	203	1.47%
2022/11/23	0	0.00	1	39.80	39.65	-1	230	-0.43%
2022/11/22	1	38.35	0	0.00	38.35	1	233	0.43%
2022/11/18	0	0.00	2	38.40	38.40	-2	239	-0.84%
2022/11/17	0	0.00	8	38.41	38.30	-8	247	-3.24%
2022/11/16	0	0.00	30	38.20	37.95	-30	279	-10.73%
2022/11/15	1	37.60	1	38.30	38.30	0	296	0.00%
2022/11/14	1	37.30	0	0.00	37.70	1	297	0.34%
2022/11/11	19	37.36	0	0.00	37.30	19	300	6.31%
2022/11/10	0	0.00	7	37.66	37.25	-7	301	-2.32%
2022/11/09	6	37.13	0	0.00	37.70	6	301	1.99%
2022/11/08	3	37.10	0	0.00	37.00	3	300	1.00%
2022/11/07	12	37.45	0	0.00	37.35	12	300	3.99%
2022/11/04	6	37.70	0	0.00	37.90	6	299	2.01%
2022/11/01	0	0.00	4	37.85	38.00	-4	299	-1.34%
2022/10/27	0	0.00	1	37.50	37.40	-1	302	-0.33%
2022/10/24	0	0.00	1	37.45	37.45	-1	305	-0.33%
2022/10/20	1	37.05	2	37.40	37.15	-1	308	-0.32%
2022/10/14	1	36.00	2	36.05	36.75	-1	318	-0.31%
2022/10/13	1	35.15	0	0.00	35.25	1	317	0.32%
2022/10/11	4	37.39	0	0.00	37.20	4	315	1.27%
2022/10/06	0	0.00	2	39.20	38.95	-2	313	-0.64%
2022/10/05	0	0.00	7	39.16	38.95	-7	313	-2.23%
2022/10/04	10	38.82	0	0.00	39.40	10	318	3.14%
2022/10/03	2	38.55	0	0.00	38.55	2	330	0.61%
2022/09/30	0	0.00	4	38.80	39.40	-4	336	-1.19%
2022/09/29	4	39.35	4	40.05	39.65	0	340	0.00%
2022/09/28	4	39.18	0	0.00	38.95	4	338	1.18%
2022/09/22	0	0.00	11	41.81	42.00	-11	328	-3.35%
2022/09/21	9	41.13	1	41.90	41.90	8	331	2.41%
2022/09/15	1	43.00	4	43.44	43.00	-3	342	-0.88%
2022/09/14	6	43.75	25	41.78	43.90	-19	330	-5.74%
2022/09/13	0	0.00	3	41.65	41.60	-3	314	-0.95%
2022/09/12	3	41.17	3	41.33	41.55	0	313	0.00%
2022/09/08	1	40.15	2	40.78	41.30	-1	311	-0.32%
2022/09/07	1	40.45	1	40.60	40.40	0	311	0.00%
2022/09/06	23	41.33	0	0.00	40.80	23	304	7.55%
2022/09/05	8	42.96	2	43.80	42.55	6	296	2.02%
2022/09/02	0	0.00	7	43.21	43.05	-7	277	-2.52%
2022/09/01	13	42.62	1	42.15	43.25	12	276	4.35%
2022/08/31	1	44.90	1	45.30	43.25	0	267	0.00%
2022/08/29	0	0.00	7	42.09	42.50	-7	239	-2.92%
2022/08/26	7	42.82	0	0.00	42.70	7	233	3.00%
2022/08/24	1	42.40	11	42.97	42.85	-10	227	-4.40%
2022/08/23	1	43.10	2	43.55	43.25	-1	219	-0.45%
2022/08/22	5	43.31	4	43.23	42.95	1	188	0.53%
2022/08/19	0	0.00	14	41.59	41.65	-14	172	-8.11%
2022/08/18	0	0.00	42	41.05	41.40	-42	171	-24.48%
2022/08/17	22	40.36	1	40.25	40.50	21	168	12.45%
2022/08/16	1	40.90	14	40.93	40.75	-13	167	-7.77%
2022/08/15	5	40.08	0	0.00	40.40	5	166	3.00%
2022/08/12	5	40.33	2	40.88	40.55	3	166	1.80%
2022/08/09	1	40.40	4	40.70	40.70	-3	165	-1.81%
2022/08/05	0	0.00	1	40.40	40.35	-1	165	-0.61%
2022/08/04	2	39.35	4	39.73	39.60	-2	165	-1.21%
2022/08/03	2	39.50	2	40.08	39.75	0	165	0.00%
2022/08/02	5	39.66	2	39.90	39.50	3	166	1.81%
2022/08/01	10	40.46	0	0.00	40.15	10	169	5.91%
2022/07/29	16	41.38	1	41.80	41.20	15	171	8.76%
2022/07/28	8	41.54	0	0.00	41.60	8	171	4.67%
2022/07/27	1	41.80	30	41.96	41.85	-29	172	-16.86%
2022/07/26	9	41.42	2	41.63	41.60	7	171	4.08%
2022/07/25	8	41.49	0	0.00	41.90	8	172	4.63%
2022/07/22	26	41.43	3	41.48	41.90	23	172	13.32%
2022/07/21	1	40.10	1	40.50	41.20	0	176	0.00%
2022/07/20	1	40.60	13	40.60	40.50	-12	176	-6.79%
2022/07/19	4	38.88	10	39.88	40.50	-6	182	-3.29%
2022/07/18	0	0.00	4	39.39	38.95	-4	184	-2.16%
2022/07/15	4	38.68	0	0.00	38.85	4	194	2.05%
2022/07/14	9	38.78	0	0.00	38.80	9	203	4.42%
2022/07/13	9	38.84	0	0.00	39.30	9	212	4.23%
2022/07/11	1	41.35	1	41.85	41.50	0	223	0.00%
2022/07/08	3	40.52	13	39.81	41.25	-10	213	-4.68%
2022/07/07	8	37.81	0	0.00	39.75	8	206	3.87%
2022/07/06	3	38.62	1	39.60	38.05	2	202	0.99%
2022/07/04	3	38.28	3	38.75	38.70	0	206	0.00%
2022/07/01	4	38.75	4	39.21	38.80	0	205	0.00%
2022/06/30	4	41.40	6	41.63	40.00	-2	201	-0.99%
2022/06/29	5	41.65	15	41.96	42.10	-10	198	-5.05%
2022/06/28	16	41.90	41	41.86	42.00	-25	193	-12.90%
2022/06/27	26	41.13	18	41.61	42.00	8	176	4.54%
2022/06/24	8	39.39	1	39.80	39.85	7	161	4.35%
2022/06/23	1	38.25	1	38.70	38.90	0	158	0.00%
2022/06/21	2	38.60	0	0.00	38.80	2	158	1.26%
2022/06/20	4	38.76	0	0.00	38.00	4	158	2.52%
2022/06/17	1	38.85	1	38.75	38.60	0	158	0.00%
2022/06/16	2	39.80	0	0.00	39.40	2	157	1.27%
2022/06/15	3	39.27	1	39.50	39.50	2	156	1.28%
2022/06/14	3	39.22	1	39.55	39.15	2	156	1.28%
2022/06/13	2	39.70	5	40.06	39.65	-3	156	-1.91%
2022/06/10	8	40.03	1	40.35	39.95	7	157	4.46%
2022/06/06	1	39.35	1	39.30	39.30	0	156	0.00%
2022/06/02	3	39.57	0	0.00	39.80	3	158	1.90%
2022/05/31	2	39.78	2	40.15	39.95	0	158	0.00%
2022/05/30	1	39.80	1	39.65	40.00	0	158	0.00%
2022/05/24	1	38.35	1	38.55	38.25	0	157	0.00%
2022/05/18	1	38.15	1	38.65	38.50	0	179	0.00%
2022/05/12	1	38.45	1	39.10	37.25	0	183	0.00%
2022/05/11	1	38.40	1	38.55	38.55	0	182	0.00%
2022/05/10	2	38.85	2	39.00	38.65	0	181	0.00%
2022/05/06	2	38.75	2	38.90	39.05	0	177	0.00%
2022/05/04	2	39.85	2	40.38	39.65	0	175	0.00%
2022/05/03	1	40.55	1	40.80	40.00	0	175	0.00%
2022/04/27	0	0.00	1	40.45	41.20	-1	170	-0.59%
2022/04/26	2	38.90	2	39.10	39.50	0	163	0.00%
2022/04/25	2	39.95	1	40.60	39.30	1	161	0.62%
2022/04/22	1	41.25	1	41.50	41.05	0	155	0.00%
2022/04/21	1	41.50	1	41.80	41.80	0	154	0.00%
2022/04/18	2	40.38	7	40.50	40.35	-5	129	-3.85%
2022/04/15	3	39.12	5	39.37	39.40	-2	121	-1.65%
2022/04/14	2	38.20	2	38.33	39.05	0	114	0.00%
2022/04/13	1	37.65	1	37.60	37.85	0	110	0.00%
2022/04/12	4	38.24	4	38.45	37.80	0	110	0.00%
2022/04/11	1	38.40	1	38.70	38.50	0	109	0.00%
2022/04/08	1	37.05	1	37.25	37.30	0	104	0.00%
2022/04/07	1	36.95	1	37.15	36.95	0	103	0.00%
2022/03/30	1	37.25	1	37.45	37.40	0	104	0.00%
2022/03/29	1	37.05	1	37.40	37.35	0	104	0.00%
2022/03/25	2	36.75	1	36.95	36.55	1	106	0.94%
2022/03/23	1	37.15	1	37.55	37.10	0	108	0.00%
2022/03/22	1	37.10	1	37.15	37.20	0	108	0.00%
2022/03/16	2	36.05	2	36.20	36.00	0	124	0.00%
2022/03/15	1	36.15	1	35.95	35.50	0	124	0.00%
2022/03/14	1	36.25	1	36.35	36.35	0	126	0.00%
2022/02/25	2	37.33	2	37.60	37.20	0	143	0.00%
2022/02/22	2	39.05	0	0.00	38.95	2	212	0.94%
2022/02/21	1	39.55	1	40.30	40.25	0	210	0.00%
2022/02/17	1	38.20	1	38.60	38.50	0	273	0.00%
2022/02/16	1	38.20	1	38.80	38.80	0	274	0.00%
2022/02/08	0	0.00	2	37.35	37.70	-2	280	-0.71%
2022/02/07	0	0.00	3	36.93	36.80	-3	281	-1.07%
2022/01/26	0	0.00	1	36.75	36.40	-1	282	-0.35%
2022/01/25	1	36.25	0	0.00	36.25	1	283	0.35%
2022/01/24	1	36.45	1	36.40	36.40	0	283	0.00%
2022/01/21	5	36.88	0	0.00	36.75	5	285	1.75%
2022/01/20	1	37.30	1	37.20	37.20	0	286	0.00%
2022/01/18	0	0.00	1	38.00	38.25	-1	291	-0.34%
2022/01/14	1	37.10	8	37.35	37.20	-7	292	-2.39%
2022/01/11	3	38.62	0	0.00	38.60	3	294	1.02%
2022/01/07	5	38.65	11	39.05	38.90	-6	295	-2.03%
2021/12/30	1	39.65	0	0.00	39.60	1	321	0.31%
2021/12/27	2	39.38	1	39.75	39.35	1	332	0.30%
2021/12/22	3	39.62	0	0.00	39.50	3	343	0.87%
2021/12/21	1	39.15	1	39.85	39.30	0	343	0.00%
2021/12/20	2	39.65	1	39.25	39.25	1	342	0.29%
2021/12/17	1	40.05	1	40.25	39.80	0	345	0.00%
2021/12/13	5	41.28	0	0.00	41.10	5	347	1.44%
2021/12/10	1	41.60	1	42.00	41.90	0	347	0.00%
2021/12/08	1	41.55	5	42.01	41.75	-4	355	-1.13%
2021/11/29	3	41.80	5	42.36	41.70	-2	476	-0.42%
2021/11/26	0	0.00	4	42.53	42.20	-4	481	-0.83%
2021/11/25	3	41.95	5	42.40	42.20	-2	482	-0.41%
2021/11/24	0	0.00	3	42.42	42.45	-3	482	-0.62%
2021/11/23	16	42.38	1	43.40	42.05	15	485	3.09%
2021/11/22	4	43.31	2	43.40	43.00	2	487	0.41%
2021/11/19	1	43.65	9	44.03	43.50	-8	426	-1.88%
2021/11/18	3	43.08	13	43.70	43.45	-10	425	-2.35%
2021/11/17	3	43.72	10	43.78	43.70	-7	442	-1.58%
2021/11/16	1	42.00	0	0.00	41.90	1	368	0.27%
2021/11/15	0	0.00	6	41.95	42.45	-6	373	-1.60%
2021/11/12	6	41.38	0	0.00	41.25	6	380	1.58%
2021/11/08	1	41.85	1	42.00	42.00	0	442	0.00%
2021/11/02	2	42.30	0	0.00	42.30	2	567	0.35%
2021/11/01	1	42.70	0	0.00	42.80	1	594	0.17%
2021/10/29	3	42.98	1	43.10	42.60	2	650	0.31%
2021/10/28	2	43.10	1	42.95	43.20	1	663	0.15%
2021/10/27	5	42.73	4	42.75	42.95	1	672	0.15%
2021/10/26	1	43.45	1	43.40	43.40	0	680	0.00%
2021/10/25	1	43.10	1	43.60	43.95	0	683	0.00%
2021/10/22	2	43.88	2	43.95	43.95	0	692	0.00%
2021/10/21	2	44.60	2	44.58	44.50	0	698	0.00%
2021/10/20	0	0.00	14	44.50	44.50	-14	703	-1.99%
2021/10/19	5	43.39	6	43.85	43.80	-1	710	-0.14%
2021/10/18	2	43.73	0	0.00	43.35	2	710	0.28%
2021/10/15	2	44.48	1	45.00	44.25	1	728	0.14%
2021/10/14	3	44.62	3	44.78	44.40	0	848	0.00%
2021/10/13	0	0.00	16	42.86	43.70	-16	880	-1.82%
2021/10/12	17	42.83	2	43.08	42.85	15	884	1.70%
2021/10/08	1	43.90	16	43.66	44.00	-15	886	-1.69%
2021/10/07	0	0.00	5	43.18	43.70	-5	885	-0.56%
2021/10/06	1	41.70	1	41.95	41.90	0	887	0.00%
2021/10/05	0	0.00	1	42.10	42.20	-1	892	-0.11%
2021/10/01	1	42.05	1	42.25	41.95	0	888	0.00%
2021/09/29	5	42.44	5	42.65	43.00	0	893	0.00%
2021/09/27	3	43.02	1	43.45	43.45	2	893	0.22%
2021/09/24	3	43.18	0	0.00	43.35	3	896	0.33%
2021/09/23	4	43.50	7	43.86	43.75	-3	895	-0.34%
2021/09/22	4	42.64	0	0.00	42.60	4	896	0.45%
2021/09/17	0	0.00	13	43.33	43.25	-13	895	-1.45%
2021/09/15	1	43.55	2	43.80	44.05	-1	895	-0.11%
2021/09/14	5	44.06	0	0.00	43.90	5	894	0.56%
2021/09/13	4	44.73	0	0.00	44.55	4	893	0.45%
2021/09/10	3	44.85	0	0.00	45.75	3	898	0.33%
2021/09/09	17	45.14	1	45.35	45.20	16	903	1.77%
2021/09/08	7	46.36	4	46.55	46.00	3	893	0.34%
2021/09/07	0	0.00	8	46.86	48.00	-8	862	-0.93%
2021/09/06	3	46.88	0	0.00	47.00	3	853	0.35%
2021/09/03	2	47.73	0	0.00	47.60	2	860	0.23%
2021/09/01	2	45.98	2	46.30	45.60	0	867	0.00%
2021/08/30	1	46.00	1	46.15	46.25	0	970	0.00%
2021/08/26	3	45.78	3	45.90	46.35	0	1,027	0.00%
2021/08/18	2	43.58	2	43.73	45.05	0	1,080	0.00%
2021/08/16	2	45.03	2	45.55	44.95	0	1,083	0.00%
2021/08/13	2	45.93	2	46.15	46.45	0	1,115	0.00%
2021/08/12	4	46.34	4	46.56	46.50	0	1,106	0.00%
2021/08/11	2	45.25	2	45.48	45.15	0	1,109	0.00%
2021/08/10	2	46.00	1	46.30	46.10	1	1,130	0.09%
2021/08/09	2	46.38	1	46.60	46.05	1	1,143	0.09%
2021/08/04	3	49.60	0	0.00	47.85	3	1,038	0.29%
2021/08/03	3	46.65	6	46.62	46.85	-3	990	-0.30%
2021/07/30	0	0.00	3	45.62	45.40	-3	968	-0.31%
2021/07/29	0	0.00	7	44.09	44.10	-7	971	-0.72%
2021/07/28	6	42.73	9	43.72	43.10	-3	974	-0.31%
2021/07/27	11	43.74	1	45.65	43.65	10	1,005	0.99%
2021/07/26	1	44.95	0	0.00	44.90	1	1,014	0.10%
2021/07/23	8	44.48	11	44.53	44.60	-3	1,047	-0.29%
2021/07/22	5	43.22	7	43.79	43.75	-2	1,042	-0.19%
2021/07/21	5	43.32	3	43.62	43.35	2	1,048	0.19%
2021/07/20	5	45.18	2	44.75	44.05	3	1,032	0.29%
2021/07/19	9	45.32	10	45.36	46.90	-1	917	-0.11%
2021/07/16	4	43.34	11	43.15	43.20	-7	886	-0.79%
2021/07/15	1	42.25	40	42.32	42.40	-39	882	-4.42%
2021/07/14	4	41.05	4	41.50	41.85	0	883	0.00%
2021/07/13	5	41.73	18	41.96	41.40	-13	885	-1.47%
2021/07/12	13	41.27	2	41.58	41.80	11	885	1.24%
2021/07/08	1	40.85	0	0.00	40.75	1	901	0.11%
2021/07/07	6	41.22	0	0.00	40.85	6	943	0.64%
2021/07/06	2	41.00	0	0.00	41.55	2	1,049	0.19%
2021/07/02	10	41.66	0	0.00	41.80	10	1,110	0.90%
2021/07/01	11	41.98	0	0.00	41.80	11	1,141	0.96%
2021/06/30	0	0.00	15	42.53	42.05	-15	1,146	-1.31%
2021/06/29	3	42.10	0	0.00	41.90	3	1,146	0.26%
2021/06/28	31	42.61	0	0.00	42.45	31	1,144	2.71%
2021/06/21	3	42.00	0	0.00	42.00	3	1,183	0.25%
2021/06/11	0	0.00	37	44.81	44.25	-37	1,162	-3.18%
2021/06/10	0	0.00	1	45.40	45.60	-1	1,145	-0.09%
2021/06/09	1	43.05	0	0.00	43.65	1	1,129	0.09%
2021/06/08	0	0.00	2	44.48	44.35	-2	1,104	-0.18%
2021/06/07	0	0.00	1	46.15	44.95	-1	1,070	-0.09%
2021/06/04	2	45.10	0	0.00	44.80	2	995	0.20%
2021/06/02	0	0.00	13	41.16	41.90	-13	940	-1.38%
2021/06/01	8	40.58	22	41.30	41.45	-14	962	-1.45%
2021/05/31	27	40.44	0	0.00	40.45	27	962	2.81%
2021/05/27	3	41.05	3	41.20	42.35	0	912	0.00%
2021/05/24	0	0.00	15	40.46	40.75	-15	885	-1.69%
2021/05/21	15	39.73	0	0.00	39.85	15	878	1.71%
2021/05/19	0	0.00	3	39.73	40.15	-3	828	-0.36%
2021/05/18	3	38.65	0	0.00	38.80	3	809	0.37%
2021/05/17	0	0.00	18	39.64	38.65	-18	771	-2.33%
2021/05/14	18	37.74	3	38.45	38.55	15	748	2.00%
2021/05/13	3	37.75	11	38.31	38.55	-8	744	-1.08%
2021/05/12	11	37.91	15	38.97	37.60	-4	740	-0.54%
2021/05/11	15	38.35	0	0.00	39.20	15	726	2.06%
2021/05/10	0	0.00	3	39.95	39.80	-3	719	-0.42%
2021/05/07	1	39.10	21	39.69	39.55	-20	719	-2.78%
2021/05/06	17	38.78	0	0.00	38.85	17	716	2.37%
2021/05/05	0	0.00	2	40.20	39.35	-2	700	-0.29%
2021/05/04	8	40.08	0	0.00	39.00	8	694	1.15%
2021/04/29	0	0.00	1	42.15	42.50	-1	644	-0.16%
2021/04/28	1	41.85	0	0.00	41.90	1	608	0.16%
2021/04/27	0	0.00	1	42.20	42.85	-1	607	-0.16%
2021/04/23	0	0.00	8	41.08	41.15	-8	597	-1.34%
2021/04/22	9	41.74	2	41.80	40.95	7	594	1.18%
2021/04/20	2	42.65	0	0.00	42.65	2	584	0.34%
2021/04/13	0	0.00	1	42.90	42.75	-1	563	-0.18%
2021/04/12	3	46.37	3	46.80	45.50	0	520	0.00%
2021/04/09	5	43.99	35	41.90	43.50	-30	412	-7.28%
2021/04/08	8	41.29	0	0.00	41.15	8	353	2.26%
2021/04/07	0	0.00	49	42.70	42.10	-49	344	-14.23%
2021/04/06	0	0.00	16	40.53	40.35	-16	311	-5.13%
2021/04/01	0	0.00	8	39.63	39.75	-8	306	-2.61%
2021/03/31	0	0.00	10	39.66	39.70	-10	305	-3.27%
2021/03/30	0	0.00	9	40.06	39.95	-9	304	-2.95%
2021/03/29	4	39.19	0	0.00	39.30	4	299	1.33%
2021/03/26	18	39.31	0	0.00	39.10	18	302	5.95%
2021/03/25	8	39.44	11	39.98	39.40	-3	302	-0.99%
2021/03/24	0	0.00	30	40.72	40.70	-30	287	-10.44%
2021/03/23	5	39.65	2	40.25	39.80	3	266	1.13%
2021/03/19	0	0.00	12	39.01	39.05	-12	256	-4.68%
2021/03/18	4	39.36	0	0.00	39.35	4	255	1.57%
2021/03/17	0	0.00	6	39.53	39.35	-6	256	-2.34%
2021/03/15	1	38.40	13	39.43	39.30	-12	254	-4.71%
2021/03/12	1	38.50	0	0.00	38.50	1	251	0.40%
2021/03/11	2	38.28	0	0.00	38.35	2	255	0.78%
2021/03/10	4	38.45	0	0.00	38.35	4	262	1.53%
2021/03/09	12	38.33	1	38.85	38.35	11	291	3.77%
2021/03/08	2	38.60	6	39.40	38.60	-4	319	-1.25%
2021/03/05	0	0.00	25	40.10	38.90	-25	316	-7.90%
2021/03/04	1	38.10	16	38.52	38.65	-15	292	-5.14%
2021/03/03	4	37.35	1	37.70	37.30	3	286	1.05%
2021/02/26	3	37.78	0	0.00	37.85	3	302	0.99%
2021/02/24	1	38.25	2	38.30	38.40	-1	307	-0.33%
2021/02/23	1	38.55	3	39.37	38.50	-2	305	-0.65%
2021/02/22	0	0.00	21	39.92	39.80	-21	305	-6.87%
2021/02/19	3	38.97	13	38.70	38.90	-10	299	-3.34%
2021/02/18	0	0.00	2	38.15	38.55	-2	296	-0.67%
2021/02/17	2	36.85	2	36.95	36.85	0	292	0.00%
2021/02/05	1	36.45	0	0.00	36.70	1	293	0.34%
2021/02/04	0	0.00	3	36.37	36.20	-3	293	-1.02%
2021/02/03	4	35.83	1	36.20	35.60	3	293	1.02%
2021/02/02	2	35.73	0	0.00	35.50	2	295	0.68%
2021/01/28	5	36.70	0	0.00	36.55	5	293	1.70%
2021/01/27	1	36.65	0	0.00	36.85	1	294	0.34%
2021/01/26	1	36.40	1	36.55	36.35	0	295	0.00%
2021/01/25	2	35.90	13	36.73	36.80	-11	298	-3.68%
2021/01/22	7	35.91	12	35.97	35.85	-5	298	-1.68%
2021/01/21	3	36.65	0	0.00	36.30	3	297	1.01%
2021/01/20	10	37.31	0	0.00	36.80	10	295	3.39%
2021/01/19	10	37.47	1	37.40	37.25	9	293	3.07%
2021/01/18	0	0.00	18	37.82	37.60	-18	292	-6.15%
2021/01/15	1	37.55	0	0.00	37.40	1	292	0.34%
2021/01/14	2	38.45	0	0.00	38.30	2	291	0.69%
2021/01/13	4	38.79	0	0.00	38.40	4	290	1.38%
2021/01/12	0	0.00	1	39.15	39.20	-1	286	-0.35%
2021/01/11	2	39.10	0	0.00	39.10	2	286	0.70%
2021/01/08	0	0.00	5	40.57	39.60	-5	286	-1.74%
2021/01/07	2	39.15	0	0.00	39.00	2	279	0.72%
2021/01/06	5	39.23	3	39.07	38.70	2	278	0.72%
2021/01/05	2	39.88	0	0.00	39.80	2	276	0.72%
2021/01/04	7	39.86	0	0.00	40.00	7	277	2.53%
2020/12/31	1	40.40	0	0.00	40.40	1	276	0.36%
2020/12/30	2	40.35	6	40.73	40.40	-4	276	-1.45%
2020/12/28	7	40.39	0	0.00	40.40	7	288	2.43%
2020/12/24	7	40.49	0	0.00	40.70	7	287	2.43%
2020/12/23	0	0.00	4	41.31	40.55	-4	288	-1.39%
2020/12/22	0	0.00	28	40.97	41.15	-28	291	-9.62%
2020/12/21	5	40.60	4	40.79	40.80	1	291	0.34%
2020/12/18	1	39.85	0	0.00	40.00	1	291	0.34%
2020/12/17	3	39.67	1	39.90	40.10	2	295	0.68%
2020/12/16	8	39.49	0	0.00	39.45	8	319	2.50%
2020/12/15	3	39.72	1	39.50	39.50	2	319	0.63%
2020/12/14	5	39.34	1	39.70	39.95	4	319	1.25%
2020/12/11	12	39.66	2	39.73	39.10	10	320	3.12%
2020/12/10	3	39.55	0	0.00	39.55	3	326	0.92%
2020/12/09	7	39.94	0	0.00	39.85	7	330	2.12%
2020/12/08	5	40.12	1	39.95	40.00	4	335	1.19%
2020/12/07	15	40.27	1	40.40	40.00	14	336	4.16%
2020/12/04	130	41.55	0	0.00	41.30	130	334	38.85%	大買/鉅額交易
2020/12/03	15	41.73	3	42.15	41.70	12	335	3.58%
2020/12/02	1	42.20	5	40.01	42.95	-4	306	-1.31%
2020/12/01	5	39.45	0	0.00	39.90	5	280	1.79%
2020/11/30	0	0.00	3	39.50	39.50	-3	287	-1.04%
2020/11/27	0	0.00	6	38.82	39.00	-6	309	-1.94%
2020/11/26	0	0.00	12	38.73	38.75	-12	310	-3.87%
2020/11/25	17	38.85	38	39.12	38.85	-21	311	-6.74%
2020/11/24	32	37.60	5	38.15	38.25	27	303	8.88%
2020/11/23	14	37.93	0	0.00	37.80	14	307	4.56%
2020/11/19	0	0.00	11	38.04	38.00	-11	328	-3.35%
2020/11/18	2	37.45	24	37.50	37.65	-22	328	-6.69%
2020/11/17	4	37.05	0	0.00	37.05	4	332	1.20%
2020/11/13	0	0.00	7	37.31	37.35	-7	356	-1.96%
2020/11/12	3	36.62	1	37.25	37.00	2	362	0.55%
2020/11/11	0	0.00	3	37.20	37.25	-3	369	-0.81%
2020/11/10	3	37.30	5	37.31	36.70	-2	377	-0.53%
2020/11/09	3	37.27	0	0.00	37.50	3	383	0.78%
2020/11/06	6	37.32	0	0.00	37.15	6	408	1.47%
2020/11/05	6	37.34	0	0.00	37.30	6	424	1.41%
2020/11/04	11	36.72	0	0.00	36.85	11	433	2.54%
2020/11/03	3	36.62	2	37.10	36.65	1	442	0.23%
2020/11/02	0	0.00	19	37.33	36.80	-19	463	-4.10%
2020/10/29	15	37.07	19	37.09	37.10	-4	488	-0.82%
2020/10/28	22	37.61	0	0.00	37.45	22	507	4.34%
2020/10/27	3	37.83	0	0.00	37.75	3	525	0.57%
2020/10/26	3	38.08	0	0.00	37.80	3	546	0.55%
2020/10/23	0	0.00	2	38.65	38.25	-2	588	-0.34%
2020/10/22	4	38.15	0	0.00	38.20	4	634	0.63%
2020/10/19	0	0.00	4	38.75	38.40	-4	762	-0.52%
2020/10/16	2	38.45	0	0.00	38.35	2	894	0.22%
2020/10/15	6	38.78	0	0.00	38.80	6	1,067	0.56%
2020/10/14	0	0.00	4	39.55	39.25	-4	1,124	-0.36%
2020/10/13	4	39.05	0	0.00	39.20	4	1,197	0.33%
2020/10/06	2	39.95	0	0.00	39.90	2	1,599	0.13%
2020/10/05	5	41.10	2	39.65	40.05	3	1,857	0.16%
2020/09/30	0	0.00	2	39.30	39.00	-2	1,901	-0.11%
2020/09/29	4	38.68	0	0.00	38.95	4	1,940	0.21%
2020/09/23	0	0.00	9	40.39	40.10	-9	2,138	-0.42%
2020/09/22	9	40.36	0	0.00	40.40	9	2,142	0.42%
2020/09/21	0	0.00	1	41.30	41.30	-1	2,149	-0.05%
2020/09/18	1	40.85	0	0.00	40.90	1	2,142	0.05%
2020/09/17	0	0.00	2	41.20	41.00	-2	2,149	-0.09%
2020/09/16	2	40.55	0	0.00	40.50	2	2,229	0.09%
2020/09/15	0	0.00	2	40.70	41.30	-2	2,320	-0.09%
2020/09/14	4	40.08	3	39.97	40.00	1	2,327	0.04%
2020/09/10	1	41.85	0	0.00	42.00	1	2,381	0.04%
2020/09/08	2	41.85	5	42.10	42.05	-3	2,412	-0.12%
2020/09/07	2	41.43	0	0.00	41.40	2	2,418	0.08%
2020/09/04	2	41.85	2	42.05	41.70	0	2,428	0.00%
2020/09/03	3	42.22	3	42.23	42.15	0	2,433	0.00%
2020/09/02	5	43.10	2	42.65	42.15	3	2,437	0.12%
2020/09/01	0	0.00	2	41.60	41.45	-2	2,412	-0.08%
2020/08/31	1	41.45	0	0.00	41.45	1	2,418	0.04%
2020/08/28	2	41.55	1	42.30	42.00	1	2,420	0.04%
2020/08/27	1	41.70	0	0.00	41.70	1	2,421	0.04%
2020/08/26	0	0.00	3	41.70	42.35	-3	2,428	-0.12%
2020/08/25	2	40.90	2	41.60	41.00	0	2,423	0.00%
2020/08/24	0	0.00	2	40.10	39.80	-2	2,424	-0.08%
2020/08/21	0	0.00	2	39.40	39.40	-2	2,431	-0.08%
2020/08/20	2	38.00	1	40.75	38.40	1	2,447	0.04%
2020/08/19	6	41.42	2	42.20	41.40	4	2,504	0.16%
2020/08/18	2	41.65	0	0.00	41.70	2	2,591	0.08%
2020/08/14	1	41.20	7	41.25	40.90	-6	2,614	-0.23%
2020/08/13	6	40.75	0	0.00	40.60	6	2,620	0.23%
2020/08/12	3	41.97	6	41.80	41.60	-3	2,636	-0.11%
2020/08/11	4	40.85	0	0.00	40.85	4	2,671	0.15%
2020/08/10	2	42.65	3	43.63	42.60	-1	2,670	-0.04%
2020/08/07	4	42.91	3	43.32	42.90	1	2,684	0.04%
2020/08/06	2	42.95	5	44.75	43.00	-3	2,731	-0.11%
2020/08/05	8	44.46	0	0.00	44.35	8	2,744	0.29%
2020/08/04	0	0.00	2	44.40	44.20	-2	2,782	-0.07%
2020/08/03	4	44.39	0	0.00	44.60	4	2,850	0.14%
2020/07/31	2	43.90	2	44.10	43.70	0	2,897	0.00%
2020/07/29	0	0.00	4	43.46	43.60	-4	3,004	-0.13%
2020/07/28	7	43.14	5	43.31	42.05	2	3,014	0.07%
2020/07/27	5	45.70	7	44.96	43.35	-2	2,979	-0.07%
2020/07/24	12	48.25	12	48.95	47.30	0	2,968	0.00%
2020/07/23	8	50.26	5	50.70	50.00	3	2,940	0.10%
2020/07/22	2	51.90	2	52.80	51.60	0	2,904	0.00%
2020/07/21	4	52.25	4	52.43	52.80	0	2,785	0.00%
2020/07/20	12	44.80	18	45.56	48.50	-6	2,647	-0.23%
2020/07/17	13	47.02	13	45.15	44.95	0	2,595	0.00%
2020/07/16	2	49.98	4	50.50	49.10	-2	2,534	-0.08%
2020/07/15	15	50.19	8	51.12	48.80	7	2,527	0.28%
2020/07/14	7	51.86	0	0.00	49.50	7	2,447	0.29%
2020/07/13	0	0.00	9.5	55.77	52.00	-9.5	2,378	-0.40%
2020/07/10	13	55.02	8	54.99	55.60	5	2,182	0.23%
2020/07/09	0	0.00	2	49.88	50.60	-2	1,930	-0.10%
2020/07/08	2	46.05	0	0.00	46.05	2	1,876	0.11%
2020/07/07	0	0.00	10	42.40	41.90	-10	1,840	-0.54%
2020/07/06	0	0.00	21	41.15	43.10	-21	1,791	-1.17%
2020/07/03	21	40.48	0	0.00	40.80	21	1,746	1.20%
2020/07/02	0	0.00	19	42.35	40.90	-19	1,730	-1.10%
2020/07/01	7	38.68	6	39.40	39.05	1	1,667	0.06%
2020/06/30	19	38.61	1	39.50	39.20	18	1,662	1.08%
2020/06/29	1	39.45	22	39.62	38.95	-21	1,653	-1.27%
2020/06/24	12	38.83	3	38.87	39.00	9	1,645	0.55%
2020/06/23	14	39.34	3	39.73	39.40	11	1,648	0.67%
2020/06/22	4	41.38	9	39.45	41.70	-5	1,569	-0.32%
2020/06/19	9	38.13	5	38.49	37.95	4	1,478	0.27%
2020/06/18	45	39.87	0	0.00	39.40	45	1,468	3.06%
2020/06/17	1	39.90	4	38.74	39.10	-3	1,445	-0.21%
2020/06/16	0	0.00	9	38.18	38.40	-9	1,406	-0.64%
2020/06/15	0	0.00	30	37.80	37.80	-30	1,408	-2.13%
2020/06/12	0	0.00	20	36.53	36.30	-20	1,393	-1.44%
2020/06/11	10	36.50	1	37.60	36.00	9	1,392	0.65%
2020/06/09	0	0.00	18	37.76	37.55	-18	1,389	-1.30%
2020/06/05	0	0.00	9	38.40	38.20	-9	1,381	-0.65%
2020/06/04	9	37.87	0	0.00	37.75	9	1,381	0.65%
2020/06/03	9	37.87	0	0.00	37.95	9	1,410	0.64%
2020/06/02	21	37.39	0	0.00	37.50	21	1,404	1.49%
2020/06/01	12	38.75	0	0.00	38.70	12	1,401	0.86%
2020/05/29	6	38.85	3	39.50	38.80	3	1,394	0.22%
2020/05/28	3	39.05	1	39.65	38.90	2	1,384	0.14%
2020/05/27	15	39.06	7	39.19	39.00	8	1,382	0.58%
2020/05/26	14	40.54	6	41.61	39.80	8	1,366	0.59%
2020/05/25	16	42.21	36	41.93	42.50	-20	1,296	-1.54%
2020/05/22	0	0.00	6	39.00	38.65	-6	1,205	-0.50%
2020/05/21	0	0.00	12	38.79	38.40	-12	1,184	-1.01%
2020/05/20	9	38.11	0	0.00	38.00	9	1,177	0.76%
2020/05/19	6	38.35	7	39.46	38.90	-1	1,171	-0.09%
2020/05/18	11	39.99	70	40.47	39.50	-59	1,183	-4.98%
2020/05/15	23	38.19	7	38.24	38.35	16	1,136	1.41%
2020/05/14	19	38.95	1	39.65	37.55	18	1,122	1.60%
2020/05/13	62	40.68	5	40.24	40.25	57	1,099	5.18%
2020/05/12	4	38.33	3	39.38	38.55	1	1,044	0.10%
2020/05/11	4	40.80	2	41.95	39.05	2	1,012	0.20%
2020/05/08	3	41.95	5	41.80	42.05	-2	962	-0.21%
2020/05/07	6	40.68	26	40.63	41.05	-20	882	-2.27%
2020/05/06	5	39.03	11	38.70	39.20	-6	821	-0.73%
2020/05/05	11	35.45	31	35.74	36.40	-20	742	-2.69%
2020/05/04	11	34.66	21	34.57	35.15	-10	747	-1.34%
2020/04/30	4	33.35	6	33.55	33.35	-2	703	-0.28%
2020/04/29	8	33.03	4	32.95	33.05	4	705	0.57%
2020/04/28	25	32.89	0	0.00	32.80	25	678	3.69%
2020/04/27	19	32.74	0	0.00	33.15	19	685	2.77%
2020/04/24	5	32.85	3	33.30	32.80	2	666	0.30%
2020/04/23	12	33.12	24	33.15	33.05	-12	653	-1.84%
2020/04/22	4	32.20	42	32.23	32.10	-38	616	-6.16%
2020/04/21	16	32.71	31	33.03	31.95	-15	614	-2.44%
2020/04/20	10	33.25	32	33.78	34.25	-22	602	-3.65%
2020/04/17	22	32.12	1	31.95	32.00	21	570	3.68%
2020/04/16	40	32.41	0	0.00	32.45	40	565	7.07%
2020/04/15	6	31.88	0	0.00	31.90	6	560	1.07%
2020/04/14	23	31.85	0	0.00	31.85	23	564	4.08%
2020/04/13	1	31.65	1	31.95	31.90	0	560	0.00%
2020/04/10	1	31.85	11	31.93	31.60	-10	561	-1.78%
2020/04/09	3	32.35	14	31.95	31.35	-11	561	-1.96%
2020/04/08	7	31.11	2	31.15	31.90	5	543	0.92%
2020/04/07	0	0.00	3	28.90	29.00	-3	537	-0.56%
2020/04/06	0	0.00	14	28.66	28.85	-14	539	-2.59%
2020/04/01	0	0.00	14	27.57	28.10	-14	535	-2.61%
2020/03/31	0	0.00	12	28.25	27.80	-12	541	-2.21%
2020/03/30	1	27.80	10	28.56	28.00	-9	542	-1.66%
2020/03/27	5	27.64	18	27.73	27.35	-13	534	-2.43%
2020/03/26	2	26.00	2	26.08	26.60	0	525	0.00%
2020/03/25	1	26.20	15	26.34	26.20	-14	536	-2.61%
2020/03/24	1	26.00	5	25.75	25.40	-4	542	-0.74%
2020/03/23	1	24.75	1	25.50	24.40	0	538	0.00%
2020/03/20	2	26.08	2	26.35	26.10	0	543	0.00%
2020/03/19	9	23.88	3	25.03	24.80	6	543	1.10%
2020/03/18	11	26.95	4	27.10	26.20	7	535	1.31%
2020/03/17	73	26.03	8	26.63	26.40	65	537	12.10%
2020/03/16	19	28.84	1	30.00	28.00	18	532	3.38%
2020/03/13	1	30.60	0	0.00	30.00	1	527	0.19%
2020/03/12	4	33.40	9	34.35	33.30	-5	520	-0.96%
2020/03/10	0	0.00	6	36.65	37.60	-6	518	-1.16%
2020/03/09	5	38.51	28	38.78	38.10	-23	516	-4.46%
2020/03/06	1	37.85	2	37.83	37.55	-1	487	-0.21%
2020/03/05	23	37.28	1	37.70	37.85	22	490	4.48%
2020/03/03	17	36.68	1	36.80	36.45	16	509	3.14%
2020/02/27	1	36.85	2	36.73	36.20	-1	524	-0.19%
2020/02/26	11	36.84	0	0.00	36.75	11	540	2.04%
2020/02/25	2	37.05	0	0.00	37.10	2	594	0.34%
2020/02/24	1	38.15	1	38.35	37.75	0	619	0.00%
2020/02/20	4	37.88	9	38.06	37.90	-5	639	-0.78%
2020/02/19	24	39.62	3	39.72	38.90	21	633	3.32%
2020/02/13	1	36.80	1	36.90	36.85	0	619	0.00%
2020/02/12	0	0.00	5	37.10	37.00	-5	629	-0.79%
2020/02/10	0	0.00	5	36.95	36.85	-5	677	-0.74%
2020/02/07	10	36.68	0	0.00	36.65	10	683	1.46%
2020/02/06	0	0.00	10	37.35	37.40	-10	693	-1.44%
2020/02/05	5	36.50	15	36.84	38.00	-10	679	-1.47%
2020/02/03	15	32.52	0	0.00	32.70	15	673	2.23%
2020/01/30	6	35.67	1	37.00	35.55	5	742	0.67%
2020/01/14	2	39.58	2	39.73	39.30	0	767	0.00%
2019/12/11	0	0.00	1	43.65	42.80	-1	1,072	-0.09%
2019/12/10	0	0.00	5	43.60	43.50	-5	1,087	-0.46%
2019/12/05	5	43.85	0	0.00	43.85	5	1,258	0.40%
2019/12/04	1	43.60	1	44.10	43.80	0	1,259	0.00%
2019/12/03	0	0.00	5	43.92	43.95	-5	1,263	-0.40%
2019/11/29	1	45.00	0	0.00	44.60	1	1,277	0.08%
2019/11/22	1	45.75	1	45.80	45.75	0	1,267	0.00%
2019/11/21	1	43.85	1	43.75	43.80	0	1,223	0.00%
2019/11/11	0	0.00	10	44.50	44.30	-10	1,244	-0.80%
2019/11/07	10	47.10	0	0.00	46.00	10	1,300	0.77%
2019/11/05	0	0.00	5	46.30	46.20	-5	1,285	-0.39%
2019/10/31	2	47.60	6	46.98	46.40	-4	1,372	-0.29%
2019/10/30	2	46.33	1	45.70	46.65	1	1,359	0.07%
2019/10/09	1	45.10	1	45.05	44.95	0	2,379	0.00%
2019/10/03	1	47.15	4	47.56	47.20	-3	2,627	-0.11%
2019/10/02	0	0.00	8	47.14	46.90	-8	2,656	-0.30%
2019/10/01	0	0.00	2	46.05	46.00	-2	2,746	-0.07%
2019/09/27	2	46.95	1	46.20	46.00	1	2,897	0.03%
2019/09/26	0	0.00	6	46.85	47.05	-6	3,133	-0.19%
2019/09/25	22	47.63	18	48.57	47.05	4	3,215	0.12%
2019/09/24	2	46.88	0	0.00	46.65	2	3,146	0.06%
2019/09/23	3	46.10	21	46.48	46.10	-18	3,230	-0.56%
2019/09/20	45	45.29	0	0.00	45.60	45	3,209	1.40%
2019/09/18	0	0.00	1	45.05	44.95	-1	3,191	-0.03%
2019/09/17	1	46.30	0	0.00	45.85	1	3,188	0.03%
2019/09/16	2	46.48	2	46.38	46.30	0	3,170	0.00%
2019/09/12	0	0.00	1	46.30	46.70	-1	3,179	-0.03%
2019/09/11	6	46.23	7	46.63	46.20	-1	3,166	-0.03%
2019/09/10	19	46.71	12	47.66	47.70	7	3,142	0.22%
2019/08/26	1	41.70	0	0.00	41.65	1	3,224	0.03%
2019/08/23	0	0.00	3	44.00	43.40	-3	3,213	-0.09%
2019/08/22	0	0.00	2	44.90	44.70	-2	3,209	-0.06%
2019/08/20	0	0.00	6	45.82	45.90	-6	3,204	-0.19%
2019/08/15	2	45.28	2	45.43	44.20	0	3,271	0.00%
2019/08/14	0	0.00	2	45.60	44.80	-2	3,254	-0.06%
2019/08/13	9	46.36	0	0.00	45.15	9	3,244	0.28%
2019/08/12	0	0.00	4	44.55	44.75	-4	3,198	-0.13%
2019/08/08	3	43.00	13	43.47	43.30	-10	3,185	-0.31%
2019/08/07	0	0.00	5	42.90	42.60	-5	3,186	-0.16%
2019/08/06	8	43.56	0	0.00	43.45	8	3,184	0.25%
2019/08/05	1	43.20	1	43.45	42.25	0	3,150	0.00%
2019/08/02	1	46.15	1	45.20	44.90	0	3,126	0.00%
2019/07/31	15	47.03	0	0.00	46.65	15	3,092	0.49%
2019/07/30	13	46.70	12	46.41	46.50	1	3,065	0.03%
2019/07/26	8	52.01	11	52.71	51.60	-3	3,029	-0.10%
2019/07/25	0	0.00	9	52.71	52.20	-9	2,989	-0.30%
2019/07/24	3	54.73	19	55.23	54.20	-16	2,951	-0.54%
2019/07/23	1	53.70	2	54.20	54.20	-1	2,861	-0.03%
2019/07/22	1	53.80	4	54.45	53.80	-3	2,855	-0.11%
2019/07/19	13	52.11	7	52.67	53.90	6	2,753	0.22%
2019/07/18	9	51.89	10	51.53	52.40	-1	2,641	-0.04%
2019/07/17	8	47.41	0	0.00	47.65	8	2,460	0.33%
2019/07/16	5	48.85	5	49.20	47.50	0	2,439	0.00%
2019/07/15	2	47.10	0	0.00	47.10	2	2,365	0.08%
2019/07/12	7	47.54	0	0.00	47.85	7	2,353	0.30%
2019/07/10	8	46.23	3	45.75	45.80	5	2,291	0.22%
2019/07/09	0	0.00	5	48.05	47.20	-5	2,237	-0.22%
2019/07/08	2	47.00	2	47.23	46.95	0	2,157	0.00%
2019/07/05	3	46.30	3	46.67	47.00	0	2,091	0.00%
2019/07/04	1	43.00	11	45.38	46.85	-10	1,994	-0.50%
2019/07/03	11	44.34	1	45.15	44.30	10	1,878	0.53%
2019/07/02	1	41.95	1	41.40	44.10	0	1,636	0.00%
2019/07/01	4	39.79	4	40.05	40.10	0	1,572	0.00%
2019/06/28	8	40.14	11	40.21	40.05	-3	1,545	-0.19%
2019/06/26	0	0.00	1	38.60	38.70	-1	1,437	-0.07%
2019/06/24	3	39.05	4	39.08	38.85	-1	1,438	-0.07%
2019/06/21	1	38.70	1	38.80	38.50	0	1,427	0.00%
2019/06/20	4	39.10	4	39.30	38.95	0	1,424	0.00%
2019/06/19	1	38.60	1	38.80	38.50	0	1,412	0.00%
2019/06/18	5	38.90	4	39.08	38.25	1	1,409	0.07%
2019/06/17	3	39.55	9	38.87	39.15	-6	1,413	-0.42%
2019/06/14	5	38.30	4	38.38	38.00	1	1,387	0.07%
2019/06/11	3	38.88	3	38.85	38.40	0	1,458	0.00%
2019/06/10	6	38.03	1	38.25	38.10	5	1,455	0.34%
2019/06/06	15	39.83	8	40.41	38.00	7	1,448	0.48%
2019/06/05	7	39.54	3	39.53	40.20	4	1,379	0.29%
2019/06/04	19	38.45	22	38.68	39.05	-3	1,333	-0.23%
2019/06/03	2	37.10	3	37.22	37.00	-1	1,262	-0.08%
2019/05/31	2	37.28	0	0.00	37.30	2	1,270	0.16%
2019/05/30	1	36.75	0	0.00	37.10	1	1,273	0.08%
2019/05/29	2	37.05	5	37.29	36.70	-3	1,281	-0.23%
2019/05/28	0	0.00	6	36.85	36.65	-6	1,298	-0.46%
2019/05/24	8	37.99	27	38.15	37.65	-19	1,322	-1.44%
2019/05/23	31	38.20	19	38.28	37.50	12	1,324	0.91%
2019/05/22	19	37.80	7	37.82	37.30	12	1,331	0.90%
2019/05/21	2	36.58	2	36.88	37.00	0	1,332	0.00%
2019/05/20	7	36.76	2	36.70	36.45	5	1,345	0.37%
2019/05/17	4	35.98	4	36.34	35.90	0	1,380	0.00%
2019/05/16	1	36.60	0	0.00	36.65	1	1,509	0.07%
2019/05/15	10	37.05	10	37.21	37.10	0	1,601	0.00%
2019/05/14	9	35.30	5	36.01	36.55	4	1,594	0.25%
2019/05/13	1	35.20	0	0.00	35.20	1	1,602	0.06%
2019/05/09	1	37.25	1	37.10	37.10	0	1,622	0.00%
2019/05/08	2	38.43	14	38.95	38.50	-12	1,637	-0.73%
2019/05/07	4	38.80	4	39.16	38.85	0	1,633	0.00%
2019/05/06	28	39.61	34	39.87	39.05	-6	1,639	-0.37%
2019/05/03	8	38.71	10	38.83	38.70	-2	1,611	-0.12%
2019/05/02	0	0.00	2	37.15	37.25	-2	1,590	-0.13%
2019/04/30	3	36.53	3	36.68	36.90	0	1,626	0.00%
2019/04/29	30	36.79	13	36.74	36.50	17	1,636	1.04%
2019/04/26	22	39.51	5	38.80	38.55	17	1,624	1.05%
2019/04/25	2	38.25	2	38.60	37.80	0	1,605	0.00%
2019/04/24	2	40.55	2	40.90	39.10	0	1,630	0.00%
2019/04/23	4	40.14	5	40.51	40.80	-1	1,697	-0.06%
2019/04/22	3	39.48	2	39.45	38.75	1	1,630	0.06%
2019/04/19	5	38.84	5	38.96	39.50	0	1,650	0.00%
2019/04/18	2	38.35	9	38.14	38.30	-7	1,678	-0.42%
2019/04/17	5	38.02	4	38.19	37.65	1	1,804	0.06%
2019/04/16	12	37.56	15	37.57	39.10	-3	1,822	-0.16%
2019/04/15	2	36.25	3	36.78	36.20	-1	1,810	-0.06%
2019/04/12	5	37.23	1	36.75	36.50	4	1,850	0.22%
2019/04/11	0	0.00	3	36.90	37.50	-3	1,877	-0.16%
2019/04/10	0	0.00	4	37.24	36.75	-4	1,870	-0.21%
2019/04/09	4	37.65	3	37.80	37.10	1	1,860	0.05%
2019/04/08	0	0.00	3	36.20	35.80	-3	1,820	-0.16%
2019/04/03	0	0.00	13	36.35	36.50	-13	1,813	-0.72%
2019/03/25	0	0.00	3	35.30	35.00	-3	1,782	-0.17%
2019/03/22	3	35.15	0	0.00	35.15	3	1,790	0.17%
2019/03/18	6	36.25	0	0.00	36.20	6	1,768	0.34%
2019/03/15	8	37.34	18	37.58	37.30	-10	1,758	-0.57%
2019/03/14	1	38.95	3	39.00	38.50	-2	1,735	-0.12%
2019/03/08	3	37.50	0	0.00	37.50	3	1,720	0.17%
2019/03/07	0	0.00	5	37.60	36.95	-5	1,727	-0.29%
2019/03/06	5	36.75	0	0.00	36.75	5	1,710	0.29%
2019/02/27	0	0.00	3	36.90	37.00	-3	1,741	-0.17%
2019/02/26	3	36.00	0	0.00	36.00	3	1,720	0.17%
2019/02/22	1	38.65	6	37.94	37.65	-5	1,686	-0.30%
2019/02/21	3	40.32	4	41.38	38.95	-1	1,665	-0.06%
2019/02/15	10	39.08	4	39.11	38.80	6	1,512	0.40%
2019/02/14	0	0.00	2	37.30	37.45	-2	1,377	-0.15%
2019/02/13	2	34.20	2	34.35	34.10	0	1,281	0.00%
2019/02/11	5	34.29	14	34.20	34.90	-9	1,266	-0.71%
2019/01/29	7	33.66	3	33.23	33.00	4	1,230	0.33%
2019/01/28	6	33.01	7	32.94	32.75	-1	1,200	-0.08%
2019/01/25	4	33.48	4	33.70	33.15	0	1,194	0.00%
2019/01/24	5	33.90	12	33.80	33.85	-7	1,180	-0.59%
2019/01/23	2	32.50	0	0.00	32.65	2	1,150	0.17%
2019/01/22	13	32.79	10	33.46	32.30	3	1,138	0.26%
2019/01/18	7	33.27	4	33.73	33.10	3	1,086	0.28%
2019/01/17	12	33.68	6	33.69	33.15	6	1,084	0.55%
2019/01/16	10	34.53	9	34.56	33.60	1	1,063	0.09%
2019/01/15	4	36.03	14	36.77	34.80	-10	1,036	-0.96%
2019/01/11	4	33.54	4	33.75	34.20	0	956	0.00%
2019/01/10	9	34.64	20	35.04	34.40	-11	929	-1.18%
2019/01/09	11	32.85	48.2	32.98	34.10	-37.2	924	-4.02%
2019/01/08	2	30.70	5	30.63	31.80	-3	785	-0.38%
2019/01/07	9	29.30	6	29.25	28.95	3	759	0.40%
2019/01/04	5	28.36	4	27.90	28.95	1	751	0.13%
2019/01/03	10	27.62	16	27.50	27.20	-6	717	-0.84%
2019/01/02	0	0.00	3	26.40	26.50	-3	693	-0.43%
2018/12/28	1	26.55	1	26.55	26.40	0	707	0.00%
2018/12/27	6	26.05	0	0.00	25.95	6	735	0.82%
2018/12/25	3	26.05	0	0.00	26.00	3	797	0.38%
2018/12/21	0	0.00	3	26.50	26.50	-3	840	-0.36%
2018/12/20	2	26.45	2	26.15	26.15	0	863	0.00%
2018/12/18	5	26.55	5	27.01	26.35	0	904	0.00%
2018/12/17	3	27.02	14	27.06	27.20	-11	920	-1.19%
2018/12/13	6	26.72	1	26.80	26.25	5	1,033	0.48%
2018/12/11	15	25.78	0	0.00	25.65	15	1,178	1.27%
2018/12/10	5	25.75	5	25.85	25.80	0	1,209	0.00%
2018/12/06	3	26.30	8	26.46	25.90	-5	1,313	-0.38%
2018/12/05	16	27.26	46	27.20	27.10	-30	1,459	-2.06%
2018/12/04	0	0.00	5	26.25	26.00	-5	1,529	-0.33%
2018/12/03	12	26.07	12	26.32	26.25	0	1,694	0.00%
2018/11/30	28	26.94	13	26.91	25.90	15	1,742	0.86%
2018/11/29	0	0.00	5	25.65	25.85	-5	1,723	-0.29%
2018/11/28	0	0.00	2	25.78	25.60	-2	1,719	-0.12%
2018/11/27	6	25.72	21	25.71	25.75	-15	1,711	-0.88%
2018/11/26	7	25.59	26	25.74	26.15	-19	1,699	-1.12%
2018/11/23	6	24.23	1	24.10	24.25	5	1,653	0.30%
2018/11/22	10	24.58	0	0.00	24.60	10	1,650	0.61%
2018/11/21	5	24.53	2	24.80	24.55	3	1,647	0.18%
2018/11/20	18	24.73	9	24.72	24.55	9	1,644	0.55%
2018/11/16	3	24.13	0	0.00	24.30	3	1,634	0.18%
2018/11/15	7	23.94	1	24.00	24.20	6	1,632	0.37%
2018/11/14	3	24.30	2	24.45	24.20	1	1,632	0.06%
2018/11/13	1	23.90	6	24.24	24.50	-5	1,629	-0.31%
2018/11/12	6	24.46	4	24.64	24.50	2	1,627	0.12%
2018/11/09	27	24.58	58	24.63	24.25	-31	1,623	-1.91%
2018/11/08	8	24.19	46	24.49	24.15	-38	1,609	-2.36%
2018/11/07	13	23.91	13	24.01	23.90	0	1,596	0.00%
2018/11/06	12	24.46	26	24.38	23.50	-14	1,595	-0.88%
2018/11/05	9	23.44	4	23.68	23.50	5	1,585	0.32%
2018/11/02	28	23.56	8	23.79	23.55	20	1,583	1.26%
2018/11/01	24	23.45	4	23.58	23.50	20	1,578	1.27%
2018/10/31	5	23.30	5	23.14	23.30	0	1,576	0.00%
2018/10/30	20	22.28	10	22.75	22.60	10	1,574	0.64%
2018/10/29	16	22.84	3	23.08	22.80	13	1,570	0.83%
2018/10/26	14	23.22	9	23.32	23.10	5	1,565	0.32%
2018/10/25	7	23.64	5	23.60	23.50	2	1,559	0.13%
2018/10/24	12	25.48	22	25.65	25.35	-10	1,546	-0.65%
2018/10/23	25	25.86	22	26.55	25.60	3	1,541	0.19%
2018/10/22	6	26.44	11	26.43	26.40	-5	1,520	-0.33%
2018/10/19	22	25.04	45	24.98	25.30	-23	1,489	-1.54%
2018/10/18	29	26.26	17	26.32	26.00	12	1,473	0.81%
2018/10/17	35	26.87	31	26.91	26.55	4	1,456	0.27%
2018/10/16	3	24.40	21	24.33	25.30	-18	1,385	-1.30%
2018/10/15	6	23.44	6	23.58	23.00	0	1,369	0.00%
2018/10/12	115	22.39	13	22.32	22.90	102	1,356	7.52%	大買/鉅額交易
2018/10/11	2	23.85	0	0.00	23.85	2	1,326	0.15%
2018/10/09	13	27.02	3	27.27	26.50	10	1,321	0.76%
2018/10/08	54	27.94	6	28.70	27.80	48	1,302	3.69%
2018/10/05	28	28.97	27	29.10	28.30	1	1,285	0.08%
2018/10/04	25	29.80	37	29.85	29.90	-12	1,253	-0.96%
2018/10/03	3	28.85	3	29.05	28.60	0	1,203	0.00%
2018/10/02	66	29.66	3	29.78	29.30	63	1,190	5.29%
2018/10/01	5	29.80	5	29.93	29.90	0	1,198	0.00%
2018/09/28	18	29.99	8	30.41	30.10	10	1,185	0.84%
2018/09/27	38	31.07	4	30.69	30.30	34	1,161	2.93%
2018/09/26	3	32.32	13	32.60	32.10	-10	1,135	-0.88%
2018/09/25	10	31.60	0	0.00	31.20	10	1,096	0.91%
2018/09/21	1	31.80	1	32.10	32.50	0	1,080	0.00%
2018/09/19	9	33.87	9	34.22	33.00	0	1,027	0.00%
2018/09/18	1	32.50	10	33.19	34.05	-9	927	-0.97%
2018/09/17	8	31.58	5	31.95	31.00	3	796	0.38%
2018/09/14	4	32.00	1	32.70	32.20	3	768	0.39%
2018/09/13	8	32.17	8	32.42	32.35	0	735	0.00%
2018/09/12	6	32.05	21	32.49	33.00	-15	687	-2.18%
2018/09/11	30	32.51	12	33.62	32.10	18	624	2.88%
2018/09/10	2	31.45	7	32.09	32.75	-5	476	-1.05%
2018/09/07	7	30.21	115	31.07	29.80	-108	356	-30.29%	大賣/鉅額交易
2018/09/06	0	0.00	115	28.77	28.90	-115	189	-60.84%	大賣/鉅額交易
2018/09/05	11	26.80	0	0.00	26.30	11	136	8.04%
2018/08/31	3	26.60	0	0.00	26.60	3	133	2.24%
2018/08/29	3	26.47	0	0.00	26.60	3	135	2.21%
2018/08/27	1	26.15	0	0.00	26.40	1	136	0.74%
2018/08/23	3	26.25	0	0.00	26.20	3	141	2.12%
2018/08/21	3	26.15	0	0.00	26.10	3	142	2.10%
2018/08/20	3	26.00	0	0.00	26.10	3	140	2.13%
2018/08/16	2	26.05	0	0.00	26.05	2	141	1.42%
2018/08/14	3	26.55	1	26.60	26.55	2	158	1.26%
2018/08/13	2	26.83	2	26.43	26.15	0	158	0.00%
2018/08/10	3	27.05	0	0.00	26.85	3	154	1.94%
2018/08/08	1	27.25	0	0.00	27.25	1	152	0.66%
2018/08/06	3	27.15	0	0.00	27.50	3	149	2.00%
2018/07/31	3	26.55	0	0.00	26.55	3	148	2.03%
2018/07/30	5	26.60	0	0.00	26.55	5	147	3.39%
2018/07/27	1	27.20	1	27.35	27.10	0	145	0.00%
2018/07/26	2	27.00	2	27.18	27.15	0	145	0.00%
2018/07/19	4	26.73	1	26.95	26.80	3	148	2.02%
2018/07/18	7	27.01	1	26.80	26.75	6	149	4.01%
2018/07/17	7	27.31	1	27.40	27.25	6	149	4.01%
2018/07/16	5	27.15	0	0.00	27.25	5	141	3.53%
2018/07/12	1	27.00	1	26.90	27.05	0	142	0.00%
2018/07/11	2	26.55	2	26.55	26.40	0	142	0.00%
2018/07/10	8	26.53	3	26.60	26.60	5	143	3.48%
2018/07/09	79	27.37	6	27.43	26.85	73	142	51.19%
2018/07/06	1	25.40	1	25.35	25.45	0	125	0.00%
2018/07/02	5	26.50	0	0.00	26.45	5	177	2.81%
2018/06/26	11	26.45	0	0.00	26.40	11	188	5.83%
2018/06/20	0	0.00	10	27.35	27.15	-10	211	-4.73%
2018/06/19	0	0.00	10	27.80	27.45	-10	210	-4.74%
2018/06/15	5	27.35	0	0.00	27.30	5	203	2.46%
2018/06/14	10	27.05	0	0.00	27.05	10	208	4.79%
2018/06/13	6	27.35	1	27.50	27.25	5	210	2.38%
2018/06/12	10	26.95	0	0.00	27.00	10	208	4.80%
2018/06/11	7	27.04	0	0.00	27.00	7	207	3.37%
2018/06/08	9	26.55	0	0.00	26.70	9	210	4.27%
2018/06/01	0	0.00	21	26.96	26.80	-21	210	-9.95%
2018/05/31	13	26.24	0	0.00	27.00	13	209	6.19%
2018/05/30	0	0.00	3	26.30	26.15	-3	206	-1.45%
2018/05/29	3	26.30	0	0.00	26.30	3	205	1.46%
2018/05/25	3	26.35	0	0.00	26.35	3	204	1.47%
2018/05/24	8	26.49	3	26.73	26.60	5	209	2.39%
2018/05/23	6	27.88	23	27.70	26.60	-17	206	-8.21%
2018/05/22	1	26.75	1	26.95	26.55	0	191	0.00%
2018/05/21	9	26.12	0	0.00	26.15	9	188	4.77%
2018/05/18	3	25.95	0	0.00	26.10	3	188	1.60%
2018/05/17	3	25.95	0	0.00	25.95	3	189	1.59%
2018/05/16	6	26.03	0	0.00	26.00	6	190	3.15%
2018/05/15	14	26.08	1	25.95	26.10	13	192	6.77%
2018/05/14	1	25.55	6	25.60	25.55	-5	196	-2.55%
2018/05/11	0	0.00	1	25.80	25.80	-1	200	-0.50%
2018/05/10	12	25.73	0	0.00	25.70	12	236	5.07%
2018/05/09	1	25.70	0	0.00	25.70	1	235	0.42%
2018/05/08	3	26.00	0	0.00	25.90	3	235	1.27%
2018/05/04	3	25.85	0	0.00	25.85	3	238	1.26%
2018/05/03	3	26.15	0	0.00	26.00	3	238	1.26%
2018/05/02	3	26.45	2	26.50	26.35	1	237	0.42%
2018/04/30	1	26.20	1	26.45	26.30	0	237	0.00%
2018/04/27	10	26.21	2	26.23	26.20	8	238	3.36%
2018/04/24	0	0.00	3	26.80	26.65	-3	245	-1.22%
2018/04/23	1	27.10	3	27.17	27.00	-2	249	-0.80%
2018/04/20	3	26.75	0	0.00	26.75	3	312	0.96%
2018/04/19	4	26.88	4	26.99	26.85	0	317	0.00%
2018/04/18	1	26.80	1	26.75	26.55	0	317	0.00%
2018/04/17	0	0.00	6	26.88	26.65	-6	315	-1.90%
2018/04/16	1	26.60	1	26.75	26.95	0	314	0.00%
2018/04/13	3	26.75	0	0.00	26.80	3	312	0.96%
2018/04/12	6	27.23	6	27.33	26.95	0	311	0.00%
2018/04/11	8	27.03	2	27.03	27.10	6	309	1.94%
2018/04/10	8	28.22	4	28.68	27.35	4	305	1.31%
2018/04/09	4	27.84	4	27.85	27.90	0	268	0.00%
2018/04/02	3	27.98	4	27.99	27.65	-1	257	-0.39%
2018/03/31	2	27.08	2	27.28	27.30	0	250	0.00%
2018/03/30	3	27.37	3	27.42	27.20	0	250	0.00%
2018/03/29	3	27.42	2	27.45	27.05	1	248	0.40%
2018/03/26	7	27.12	7	27.11	27.80	0	239	0.00%
2018/03/23	1	26.40	1	26.35	26.35	0	229	0.00%
2018/03/20	1	27.50	8	27.70	27.40	-7	221	-3.16%
2018/03/19	0	0.00	5	27.40	27.30	-5	214	-2.33%
2018/03/16	4	26.96	1	27.05	27.00	3	210	1.42%
2018/03/15	1	26.70	1	26.80	26.75	0	208	0.00%
2018/03/14	11	26.96	5	27.20	26.85	6	207	2.89%
2018/03/08	1	26.80	1	26.65	26.45	0	203	0.00%
2018/03/07	1	26.90	3	26.68	26.40	-2	203	-0.98%
2018/03/06	1	25.90	3	26.10	25.95	-2	202	-0.99%
2018/03/02	1	25.80	1	26.10	25.85	0	202	0.00%
2018/03/01	1	25.70	1	25.85	25.90	0	202	0.00%
2018/02/27	1	26.25	0	0.00	26.10	1	202	0.49%
2018/02/26	7	26.69	5	26.56	26.25	2	203	0.98%
2018/02/21	1	25.75	1	25.65	25.60	0	199	0.00%
2018/02/08	1	25.05	1	25.25	25.30	0	200	0.00%
2018/02/07	3	25.50	6	25.53	25.50	-3	199	-1.50%
2018/02/06	7	25.21	3	25.78	25.10	4	197	2.02%
2018/02/05	3	26.70	3	26.78	26.95	0	192	0.00%
2018/02/02	10	28.57	10	28.87	27.80	0	187	0.00%
2018/01/30	1	27.25	1	27.20	26.75	0	151	0.00%
2018/01/19	3	27.95	0	0.00	27.80	3	149	2.01%
2018/01/17	1	28.10	1	28.35	28.30	0	141	0.00%
2018/01/16	9	29.12	16	29.18	28.60	-7	138	-5.07%
2018/01/15	3	27.03	3	27.02	27.85	0	71	0.00%
2018/01/09	1	26.30	1	26.50	26.30	0	68	0.00%
2018/01/08	1	26.70	1	26.80	26.70	0	69	0.00%
2018/01/05	1	26.55	1	26.75	26.55	0	70	0.00%
2018/01/04	4	26.73	3	26.77	26.70	1	70	1.41%
2018/01/03	0	0.00	2	27.28	26.70	-2	72	-2.76%
2018/01/02	2	27.10	0	0.00	27.05	2	72	2.76%