濱川 (1569)-新光券商分點個股進出

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

濱川

(1569)

可現股當沖

股價
23.75
漲跌
▲0.20
漲幅
+0.85%
成交量
133張
產業
上櫃電腦及週邊類股
149人加入追蹤

立即追蹤
本地時間:13:30

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

濱川 (1569)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	10	23.70	0	0.00	23.55	10	377	2.65%
2024/05/08	3	23.75	0	0.00	23.80	3	380	0.79%
2024/04/26	0	0.00	1	23.95	23.95	-1	444	-0.22%
2024/04/25	1	23.80	3	23.90	23.95	-2	445	-0.45%
2024/04/24	0	0.00	1	23.90	23.80	-1	443	-0.23%
2024/04/22	3	23.50	3	23.75	23.40	0	471	0.00%
2024/04/17	3	24.08	3	24.35	24.05	0	464	0.00%
2024/04/16	0	0.00	2.2	23.77	23.65	-2.2	464	-0.47%
2024/04/15	4	24.73	0	0.00	24.45	4	458	0.87%
2024/04/12	4	25.00	3	25.30	25.00	1	452	0.22%
2024/04/11	1	25.10	4	25.05	24.95	-3	453	-0.66%
2024/04/09	4	25.00	0	0.00	25.00	4	506	0.79%
2024/04/03	0	0.00	1	24.90	24.90	-1	512	-0.20%
2024/04/02	3	25.15	8	25.23	25.15	-5	530	-0.94%
2024/03/28	2	24.50	4	24.63	24.55	-2	544	-0.37%
2024/03/27	2	24.50	0	0.00	24.50	2	546	0.37%
2024/03/25	0	0.00	1	24.75	24.65	-1	541	-0.18%
2024/03/20	0	0.00	10	24.55	24.55	-10	538	-1.86%
2024/03/19	1.2	24.61	1	24.75	24.60	0.2	538	0.04%
2024/03/18	0	0.00	0.2	24.30	24.50	-0.2	537	-0.04%
2024/03/14	2	24.53	1	24.55	24.45	1	532	0.19%
2024/03/13	6	24.65	12.1	24.60	24.55	-6.1	531	-1.15%
2024/03/12	0	0.00	2	25.00	24.95	-2	523	-0.38%
2024/03/11	0	0.00	5	25.08	24.90	-5	521	-0.96%
2024/03/08	5	24.76	65	25.08	24.70	-60	511	-11.74%
2024/03/07	40	25.89	28	26.17	25.65	12	493	2.43%
2024/03/06	72.1	25.55	52.1	25.43	25.70	20.1	477	4.20%
2024/03/05	0.1	25.20	1	25.00	25.10	-1	453	-0.21%
2024/03/04	5.3	24.98	15	25.26	24.85	-9.7	442	-2.19%
2024/03/01	0	0.00	2	25.10	25.15	-2	425	-0.47%
2024/02/29	8	24.98	3	24.93	25.00	5	416	1.20%
2024/02/27	7.2	24.70	16	24.61	24.80	-8.8	399	-2.20%
2024/02/26	0	0.00	6	24.02	24.05	-6	376	-1.60%
2024/02/23	12	24.08	15	24.04	24.05	-3	372	-0.81%
2024/02/22	4	24.08	2	23.95	23.95	2	365	0.55%
2024/02/20	8	24.26	0	0.00	24.30	8	358	2.23%
2024/02/16	10	23.66	0	0.00	23.70	10	351	2.85%
2024/02/05	12	23.51	0	0.00	23.40	12	347	3.45%
2024/02/02	0	0.00	1	23.90	23.90	-1	342	-0.29%
2024/01/31	0	0.00	1	24.25	24.25	-1	338	-0.30%
2024/01/30	2	24.25	0	0.00	24.25	2	333	0.60%
2024/01/29	3	24.35	0	0.00	24.35	3	330	0.91%
2024/01/26	34	24.63	0	0.00	24.70	34	327	10.39%
2024/01/25	6	24.85	7	25.00	24.95	-1	318	-0.31%
2024/01/24	6	24.96	51	25.01	24.90	-45	308	-14.60%
2024/01/23	52	24.94	52	25.05	24.90	0	292	0.00%
2024/01/18	0	0.00	3	23.95	23.85	-3	256	-1.17%
2024/01/17	6	24.45	7	24.86	23.80	-1	255	-0.39%
2024/01/16	3	24.00	0	0.00	24.10	3	229	1.30%
2024/01/15	0	0.00	3	24.20	24.15	-3	226	-1.32%
2024/01/11	1	23.50	0	0.00	23.80	1	221	0.45%
2024/01/10	0	0.00	1	23.60	23.60	-1	220	-0.45%
2024/01/09	7	23.90	2	23.95	23.90	5	217	2.30%
2024/01/08	8	24.04	17	24.09	24.20	-9	212	-4.23%
2024/01/05	19	24.18	0	0.00	24.05	19	211	8.99%
2024/01/04	13	24.49	23	24.67	24.40	-10	204	-4.89%
2024/01/03	24	24.93	47	24.96	24.45	-23	195	-11.77%
2024/01/02	2	24.38	2	24.05	24.15	0	152	0.00%
2023/12/28	26	24.57	28	23.96	24.00	-2	145	-1.39%
2023/12/27	25	23.90	18	24.56	24.45	7	126	5.55%
2023/12/25	0	0.00	10	23.11	23.00	-10	100	-9.93%
2023/12/22	24	23.16	23	23.14	23.05	1	98	1.01%
2023/12/21	9	23.08	6	23.27	22.95	3	95	3.15%
2023/12/14	3	22.65	0	0.00	22.65	3	94	3.19%
2023/11/22	0	0.00	5	22.80	22.75	-5	101	-4.91%
2023/11/17	5	22.50	0	0.00	22.50	5	106	4.68%
2023/11/07	2	22.40	2	22.50	22.55	0	163	0.00%
2023/10/31	0	21.80	0	0.00	21.70	0	183	0.00%
2023/10/26	2	22.40	0	0.00	22.40	2	194	1.03%
2023/10/17	2	22.80	0	0.00	22.70	2	215	0.93%
2023/10/16	0.1	22.65	0	0.00	22.75	0.1	216	0.05%
2023/10/13	0	22.85	0	0.00	22.70	0	219	0.01%
2023/10/11	2	22.90	2	22.90	22.75	0	224	0.00%
2023/10/06	0	0.00	1	23.00	23.15	-1	227	-0.44%
2023/10/05	0	0.00	1	23.50	23.40	-1	223	-0.45%
2023/09/22	0.1	22.20	0	0.00	22.35	0.1	234	0.02%
2023/09/15	0	0.00	4	22.51	22.40	-4	233	-1.73%
2023/09/14	3.1	22.35	0	0.00	22.45	3.1	232	1.31%
2023/09/11	0	21.90	0	0.00	21.70	0	231	0.02%
2023/09/07	1	21.95	0	0.00	22.00	1	232	0.43%
2023/08/30	4	21.60	0	0.00	21.70	4	234	1.71%
2023/08/28	0	21.55	0	0.00	21.55	0	232	0.00%
2023/08/25	0	21.65	0	0.00	21.65	0	233	0.00%
2023/08/23	1	21.70	0	0.00	21.75	1	232	0.43%
2023/08/21	0	0.00	0	21.90	21.95	0	230	0.00%
2023/08/18	9	24.52	14	24.39	24.40	-5	209	-2.38%
2023/08/17	5	24.65	6	24.36	24.40	-1	197	-0.51%
2023/08/15	0	0.00	1	24.10	24.05	-1	192	-0.52%
2023/08/11	0	0.00	3	24.25	24.20	-3	188	-1.59%
2023/08/10	3	24.70	0	0.00	24.30	3	186	1.61%
2023/08/09	0	0.00	1	24.80	24.80	-1	179	-0.56%
2023/08/07	1	24.90	1	25.05	24.90	0	192	0.00%
2023/08/01	2	24.88	1	25.05	24.95	1	190	0.53%
2023/07/31	1	24.90	0	0.00	24.75	1	187	0.53%
2023/07/27	0	0.00	0.4	25.00	25.00	-0.4	181	-0.20%
2023/07/26	0	0.00	5	25.06	25.10	-5	179	-2.79%
2023/07/25	0	0.00	1	24.80	24.75	-1	174	-0.57%
2023/07/21	0	0.00	1	24.50	24.50	-1	172	-0.58%
2023/07/18	1	24.70	1	24.85	24.45	0	183	0.00%
2023/07/17	2	24.48	10	24.41	24.65	-8	188	-4.25%
2023/07/13	1	24.50	5	24.35	24.50	-4	187	-2.13%
2023/07/12	5	24.55	0	0.00	24.55	5	189	2.64%
2023/07/11	0	0.00	2	24.45	24.35	-2	191	-1.05%
2023/07/10	0	0.00	1	24.30	24.30	-1	195	-0.51%
2023/07/07	0	0.00	1	24.20	24.25	-1	199	-0.50%
2023/07/06	1	24.65	0	0.00	24.55	1	202	0.49%
2023/07/05	3	24.40	0	0.00	24.40	3	204	1.47%
2023/07/04	3	24.65	4	24.78	24.35	-1	207	-0.48%
2023/07/03	0	0.00	2	24.00	24.20	-2	202	-0.99%
2023/06/29	1	23.85	0	0.00	23.85	1	204	0.49%
2023/06/21	6	23.88	0	0.00	23.85	6	244	2.45%
2023/06/20	0	0.00	0.3	23.85	23.85	-0.3	250	-0.10%
2023/06/19	0	0.00	2	23.95	23.90	-2	260	-0.77%
2023/06/16	2	23.90	1	24.05	23.90	1	271	0.37%
2023/06/14	0	0.00	4	23.95	23.80	-4	283	-1.41%
2023/06/13	0	0.00	2	23.95	23.95	-2	297	-0.67%
2023/06/12	0	0.00	3	23.95	23.85	-3	311	-0.96%
2023/06/02	1	23.35	2	23.50	23.45	-1	431	-0.23%
2023/06/01	1	23.35	0	0.00	23.35	1	433	0.23%
2023/05/31	4	23.15	3	23.10	23.15	1	438	0.23%
2023/05/30	0	0.00	1	23.05	23.30	-1	440	-0.23%
2023/05/29	1	23.20	2	23.15	23.15	-1	447	-0.22%
2023/05/25	0	0.00	1	23.40	23.35	-1	451	-0.22%
2023/05/24	1	23.00	0	0.00	23.05	1	452	0.22%
2023/05/22	1	22.70	1	22.70	22.90	0	456	0.00%
2023/05/17	1	22.45	0	0.00	22.50	1	465	0.21%
2023/05/16	16	22.35	0	0.00	22.40	16	466	3.43%
2023/05/15	0	0.00	0	22.55	22.30	0	467	0.00%
2023/05/11	0	0.00	13	23.30	23.15	-13	459	-2.83%
2023/05/10	0	0.00	2	23.55	23.60	-2	455	-0.44%
2023/05/08	6	23.90	0	0.00	23.85	6	456	1.31%
2023/05/05	4	23.90	0	0.00	23.90	4	456	0.88%
2023/05/03	1	24.00	0	0.00	23.95	1	479	0.21%
2023/05/02	2	24.20	0	0.00	24.20	2	477	0.42%
2023/04/25	4	23.86	4	23.59	23.55	0	477	0.00%
2023/04/21	2	24.15	0	0.00	24.05	2	471	0.42%
2023/04/20	2	24.60	0	0.00	24.60	2	465	0.43%
2023/04/18	12	25.07	1	25.05	25.05	11	459	2.39%
2023/04/17	4	24.94	0	0.00	24.95	4	459	0.87%
2023/04/13	2	25.20	2	25.15	25.15	0	451	0.00%
2023/04/12	3	24.85	0	0.00	25.05	3	446	0.67%
2023/04/11	12	24.71	2	24.93	24.95	10	444	2.25%
2023/04/10	3	25.05	0	0.00	25.00	3	443	0.68%
2023/04/07	21	25.12	0	0.00	25.15	21	440	4.76%
2023/04/06	1	25.25	0	0.00	25.25	1	436	0.23%
2023/03/28	2	25.65	3	25.25	25.25	-1	433	-0.24%
2023/03/27	1	25.95	2	25.90	25.85	-1	413	-0.25%
2023/03/22	1	25.75	5	25.74	25.80	-4	400	-1.00%
2023/03/21	2	25.55	4	25.39	25.55	-2	392	-0.51%
2023/03/20	3	25.13	0	0.00	25.00	3	383	0.78%
2023/03/17	1	24.70	12	24.84	24.80	-11	377	-2.91%
2023/03/16	20	24.43	3	24.70	24.45	17	372	4.57%
2023/03/15	18	25.34	2	25.55	25.40	16	364	4.39%
2023/03/14	25	25.70	36	25.65	25.50	-11	354	-3.11%
2023/03/13	12	25.03	10	25.03	25.05	2	293	0.68%
2023/03/10	7	24.20	8	24.10	24.15	-1	260	-0.38%
2023/03/09	4	25.00	0	0.00	25.00	4	255	1.57%
2023/03/07	3	25.18	0	0.00	25.15	3	252	1.19%
2023/03/06	7	25.10	0	0.00	25.10	7	251	2.79%
2023/03/03	0	0.00	12	24.89	24.90	-12	248	-4.84%
2023/03/02	6	24.85	0	0.00	24.80	6	244	2.45%
2023/03/01	1	24.50	6	24.70	24.75	-5	242	-2.06%
2023/02/24	0	0.00	1	24.20	24.20	-1	234	-0.43%
2023/02/23	0	0.00	8	24.12	24.05	-8	233	-3.43%
2023/02/21	3	24.00	9	24.06	24.05	-6	237	-2.51%
2023/02/20	0	0.00	3	24.10	24.10	-3	241	-1.24%
2023/02/17	2	23.90	1	23.85	23.95	1	243	0.41%
2023/02/16	0	0.00	6	24.03	23.85	-6	249	-2.40%
2023/02/14	6	23.58	0	0.00	23.75	6	253	2.37%
2023/02/13	2	23.45	0	0.00	23.60	2	258	0.77%
2023/02/09	2	23.65	0	0.00	23.60	2	264	0.75%
2023/02/07	2	23.65	0	0.00	23.70	2	267	0.75%
2023/02/03	2	23.70	1	23.85	23.70	1	278	0.36%
2023/02/02	4	23.95	5	23.93	23.85	-1	279	-0.36%
2023/02/01	2	22.90	7	23.35	23.30	-5	266	-1.87%
2023/01/17	1	22.55	0	0.00	22.35	1	275	0.36%
2023/01/13	1	22.10	0	0.00	22.15	1	283	0.35%
2023/01/06	1	22.20	3	22.20	22.25	-2	308	-0.65%
2023/01/05	0	0.00	1	22.10	22.05	-1	326	-0.31%
2022/12/29	9	21.70	0	0.00	21.80	9	420	2.14%
2022/12/27	3	22.20	0	0.00	22.25	3	472	0.63%
2022/12/26	2	22.20	0	0.00	22.25	2	474	0.42%
2022/12/22	3	22.35	0	0.00	22.30	3	478	0.63%
2022/12/21	0	0.00	5	22.20	22.20	-5	490	-1.02%
2022/12/20	7	22.76	0	0.00	22.25	7	492	1.42%
2022/12/19	3	22.90	0	0.00	22.95	3	499	0.60%
2022/12/16	1	23.15	0	0.00	23.05	1	503	0.20%
2022/12/15	3	23.25	0	0.00	23.25	3	510	0.59%
2022/12/13	0	0.00	3	23.27	23.10	-3	611	-0.49%
2022/12/06	1	23.90	2	23.90	23.70	-1	654	-0.15%
2022/11/22	1	23.20	5	23.15	23.15	-4	687	-0.58%
2022/11/21	1	23.35	0	0.00	23.35	1	708	0.14%
2022/11/16	1	23.40	0	0.00	23.40	1	725	0.14%
2022/11/15	0	0.00	2	23.33	23.35	-2	729	-0.27%
2022/11/14	2	23.28	2	23.33	23.25	0	731	0.00%
2022/11/11	2	23.25	0	0.00	22.80	2	730	0.27%
2022/11/09	0	0.00	2	22.95	22.95	-2	737	-0.27%
2022/11/07	0	0.00	0.1	23.65	22.70	-0.1	744	-0.01%
2022/11/04	2	22.50	1	22.50	22.70	1	766	0.13%
2022/11/03	0	0.00	10	22.40	22.45	-10	784	-1.27%
2022/11/02	3	22.35	0	0.00	22.20	3	810	0.37%
2022/11/01	0	22.15	2	21.65	22.25	-2	824	-0.24%
2022/10/31	2	21.55	0	22.00	21.65	2	826	0.24%
2022/10/28	0	0.00	1	21.20	21.25	-1	826	-0.12%
2022/10/27	0	0.00	0	21.80	21.55	0	826	-0.01%
2022/10/26	0	0.00	4	21.13	21.00	-4	825	-0.48%
2022/10/25	1.1	21.54	0	0.00	21.20	1.1	824	0.13%
2022/10/21	2	21.98	0	0.00	21.95	2	818	0.24%
2022/10/20	1	22.15	1	22.10	22.15	0	816	0.00%
2022/10/18	0	0.00	1	22.70	22.60	-1	809	-0.12%
2022/10/14	0	0.00	1	23.10	23.00	-1	798	-0.13%
2022/10/13	11.1	22.85	1	23.00	22.35	10.1	796	1.26%
2022/10/12	2	23.90	2	24.15	23.70	0	781	0.00%
2022/10/11	11	24.49	20	24.23	24.00	-9	776	-1.15%
2022/10/07	13	25.50	13	25.59	25.60	0	764	0.00%
2022/10/06	11	26.01	10	26.07	25.95	1	751	0.13%
2022/10/05	19	25.34	22.5	25.49	24.90	-3.5	691	-0.50%
2022/10/04	0	0.00	9	23.97	24.50	-9	648	-1.39%
2022/10/03	3	23.50	2	23.40	23.35	1	642	0.16%
2022/09/28	2.1	23.83	8	23.84	23.50	-6	649	-0.92%
2022/09/26	7	24.78	10	25.01	24.40	-3	637	-0.46%
2022/09/23	5	26.00	1	25.90	25.90	4	632	0.63%
2022/09/22	9	26.43	1	26.70	26.30	8	633	1.27%
2022/09/21	19	26.88	12	26.91	26.30	7	626	1.12%
2022/09/20	10	26.81	8	26.86	26.85	2	573	0.35%
2022/09/19	4	26.38	1	26.25	26.10	3	526	0.57%
2022/09/16	15	26.51	4	26.56	26.35	11	521	2.11%
2022/09/15	0	0.00	5	25.53	25.50	-5	492	-1.01%
2022/09/14	2	24.88	2	25.00	25.15	0	498	0.00%
2022/09/13	0	0.00	5	25.00	25.15	-5	499	-1.00%
2022/09/12	5	24.75	7	24.91	24.95	-2	502	-0.40%
2022/09/08	17	24.49	12	24.53	24.65	5	504	0.99%
2022/09/07	3	25.55	0	0.00	25.50	3	496	0.60%
2022/09/06	7	26.17	6	25.77	25.75	1	496	0.20%
2022/09/05	4	26.04	0	0.00	26.00	4	501	0.80%
2022/09/02	2	26.83	6	26.75	26.60	-4	504	-0.79%
2022/09/01	1	27.25	8	27.15	27.25	-7	498	-1.40%
2022/08/31	3	27.65	0	27.80	27.65	3	507	0.59%
2022/08/30	3	27.55	0	0.00	27.55	3	522	0.57%
2022/08/29	4	27.29	7.2	27.22	27.40	-3.2	521	-0.61%
2022/08/26	6	28.15	18	28.10	27.95	-12	524	-2.29%
2022/08/25	2	27.55	0	27.50	27.65	2	516	0.38%
2022/08/23	1	27.85	6.1	27.72	27.80	-5.1	524	-0.96%
2022/08/22	4	27.60	8	27.48	27.40	-4	527	-0.76%
2022/08/18	10	27.35	0	0.00	27.40	10	536	1.86%
2022/08/17	0	0.00	1	27.10	27.15	-1	566	-0.18%
2022/08/16	3	26.88	5	27.10	26.90	-2	572	-0.35%
2022/08/15	5	26.81	0	0.00	26.85	5	588	0.85%
2022/08/12	11	26.38	12	26.46	26.30	-1	601	-0.17%
2022/08/11	21	26.14	20	26.05	26.50	1	615	0.16%
2022/08/10	20	27.51	3	27.50	27.40	17	602	2.82%
2022/08/09	8	27.40	27	27.05	27.55	-19	599	-3.17%
2022/08/08	6	27.03	1	26.90	27.00	5	582	0.86%
2022/08/05	4	25.55	0	0.00	25.65	4	566	0.71%
2022/08/03	1	25.05	4	25.25	25.05	-3	610	-0.49%
2022/08/02	0	0.00	1	25.35	25.30	-1	615	-0.16%
2022/07/29	0	0.00	1	25.70	25.70	-1	638	-0.16%
2022/07/26	5	25.50	0	0.00	25.35	5	646	0.77%
2022/07/21	10	25.40	4	25.55	25.50	6	658	0.91%
2022/07/20	1	25.50	0	0.00	25.40	1	661	0.15%
2022/07/18	0	25.40	0	0.00	25.30	0	694	0.00%
2022/07/15	0	0.00	8	24.93	25.35	-8	701	-1.14%
2022/07/14	2	24.90	1	24.85	24.75	1	711	0.14%
2022/07/13	0	0.00	1	24.35	24.75	-1	722	-0.14%
2022/07/12	1	24.40	1	24.60	24.10	0	737	0.00%
2022/07/08	2	25.05	5	24.96	24.70	-3	839	-0.36%
2022/07/07	3	23.32	2	23.30	23.80	1	900	0.11%
2022/07/06	3	23.55	1	23.60	22.95	2	990	0.20%
2022/07/05	4	23.35	4	23.23	23.75	0	1,127	0.00%
2022/07/04	1	23.40	2	23.10	23.20	-1	1,183	-0.08%
2022/07/01	6	23.68	9.1	23.56	23.15	-3.1	1,184	-0.26%
2022/06/30	3	24.38	2	24.20	24.20	1	1,183	0.08%
2022/06/27	1	25.65	0.2	25.58	25.65	0.8	1,184	0.07%
2022/06/24	2	25.05	2	25.30	25.05	0	1,187	0.00%
2022/06/23	0	0.00	2.7	24.91	25.05	-2.7	1,191	-0.23%
2022/06/22	4	25.33	4	25.70	25.30	0	1,190	0.00%
2022/06/21	5	26.00	37	26.06	26.25	-32	1,181	-2.71%
2022/06/20	6	25.92	1	27.00	25.80	5	1,181	0.42%
2022/06/17	5	26.45	1	26.50	26.70	4	1,184	0.34%
2022/06/15	0	0.00	1	27.40	27.20	-1	1,172	-0.09%
2022/06/14	4	27.16	1	27.10	27.40	3	1,173	0.26%
2022/06/13	1	27.45	4	27.53	27.45	-3	1,164	-0.26%
2022/06/09	9	28.75	10	28.60	28.45	-1	1,151	-0.09%
2022/06/08	9	28.12	4.1	28.38	28.50	5	1,139	0.43%
2022/06/07	1	27.85	4	27.75	27.80	-3	1,122	-0.27%
2022/06/06	4	27.79	4	28.01	27.75	0	1,119	0.00%
2022/06/02	2	28.53	21	28.67	28.30	-19	1,115	-1.70%
2022/06/01	0	0.00	1	28.20	28.20	-1	1,103	-0.09%
2022/05/31	8.1	28.60	0	0.00	27.95	8.1	1,092	0.74%
2022/05/30	2	28.15	3	28.38	28.40	-1	1,080	-0.09%
2022/05/27	6	27.99	2	27.98	27.85	4	1,065	0.38%
2022/05/26	11	28.22	25	27.99	27.75	-14	1,059	-1.32%
2022/05/25	41	28.23	10	28.24	28.25	31	1,041	2.98%
2022/05/24	3	27.83	18	27.88	27.35	-15	1,006	-1.49%
2022/05/23	5	27.80	8	27.79	27.70	-3	991	-0.30%
2022/05/20	8	27.64	7	27.60	27.55	1	964	0.10%
2022/05/19	5	27.78	4	27.74	27.95	1	939	0.11%
2022/05/18	4	26.81	7	26.98	26.95	-3	916	-0.33%
2022/05/17	13	26.38	17	26.60	26.60	-4	906	-0.44%
2022/05/16	26	26.12	13	26.33	25.55	13	887	1.46%
2022/05/13	1	25.80	0	0.00	25.90	1	877	0.11%
2022/05/12	17	26.91	6	26.60	25.80	11	871	1.26%
2022/05/11	0	0.00	1	26.05	26.90	-1	834	-0.12%
2022/05/10	0	0.00	16	25.65	26.10	-16	817	-1.96%
2022/05/09	21	25.29	18	25.15	25.10	3	808	0.37%
2022/05/06	2	26.00	7	26.01	26.80	-5	785	-0.64%
2022/05/05	6	26.93	3	26.87	26.55	3	778	0.39%
2022/05/04	2	26.68	0	0.00	26.25	2	768	0.26%
2022/05/03	1	26.00	1	26.15	26.25	0	765	0.00%
2022/04/29	3	26.30	6	26.38	26.10	-3	766	-0.39%
2022/04/28	3	26.13	1	26.05	26.05	2	764	0.26%
2022/04/27	5	25.65	16	24.86	25.60	-11	758	-1.45%
2022/04/26	0	0.00	3	25.43	25.55	-3	749	-0.40%
2022/04/25	13	25.46	15	25.19	25.15	-2	745	-0.27%
2022/04/22	12	26.72	14	26.85	26.65	-2	727	-0.27%
2022/04/21	7	26.66	0	0.00	27.00	7	711	0.98%
2022/04/20	11	26.16	16	26.47	26.40	-5	704	-0.71%
2022/04/19	3	26.85	14	26.77	26.40	-11	692	-1.59%
2022/04/18	17	26.52	15	26.50	26.70	2	685	0.29%
2022/04/15	40	27.18	44	27.30	26.55	-4	675	-0.59%
2022/04/14	31	28.75	8	28.59	28.30	23	613	3.75%
2022/04/13	52	29.01	53.3	29.11	28.85	-1.3	572	-0.22%
2022/04/12	44	28.67	49	28.92	28.75	-5	503	-0.99%
2022/04/11	61	28.81	75	28.86	28.10	-14	414	-3.38%
2022/04/08	33	27.41	36.2	27.61	27.70	-3.2	277	-1.15%
2022/04/07	1.2	25.21	1	25.40	25.20	0.2	223	0.09%
2022/04/06	2	25.78	0	0.00	25.85	2	222	0.90%
2022/04/01	1	25.70	1	25.35	25.70	0	217	0.00%
2022/03/31	0	0.00	3	25.12	25.05	-3	215	-1.40%
2022/03/30	6	25.22	1	25.10	25.05	5	215	2.32%
2022/03/28	3	25.20	10	25.35	25.20	-7	211	-3.31%
2022/03/24	0	0.00	2	24.35	24.50	-2	200	-1.00%
2022/03/23	3	24.57	10	24.90	24.60	-7	199	-3.50%
2022/03/18	5	23.43	5	23.72	23.85	0	189	0.00%
2022/03/17	5	23.27	1	23.45	24.00	4	189	2.11%
2022/03/11	0	0.00	5	23.50	23.40	-5	202	-2.47%
2022/03/10	0	23.00	10	23.13	23.35	-10	201	-4.95%
2022/03/09	0	0.00	5	22.60	22.70	-5	203	-2.46%
2022/03/08	5	22.05	0	0.00	22.50	5	205	2.43%
2022/03/04	0	0.00	1	23.10	22.95	-1	207	-0.48%
2022/03/03	1	22.85	0	0.00	22.80	1	211	0.47%
2022/02/24	1	22.90	0	0.00	22.45	1	214	0.47%
2022/02/21	0	0.00	32	23.42	23.35	-32	217	-14.68%
2022/02/14	1	22.95	0	0.00	22.95	1	227	0.44%
2022/02/11	0	23.10	1	23.15	23.20	-1	227	-0.44%
2022/01/26	0	0.00	6	22.40	22.50	-6	232	-2.58%
2022/01/24	1	22.45	0	0.00	22.70	1	236	0.42%
2022/01/20	1	23.00	0	0.00	23.20	1	232	0.43%
2022/01/13	0	0.00	1	23.70	23.25	-1	236	-0.42%
2022/01/12	1	23.55	0	0.00	23.45	1	238	0.42%
2022/01/10	5	23.90	0	0.00	23.95	5	233	2.14%
2022/01/07	1	25.00	8	24.85	24.65	-7	227	-3.07%
2022/01/05	0	0.00	4	25.31	25.30	-4	225	-1.77%
2022/01/04	0	0.00	1	25.55	25.30	-1	224	-0.45%
2021/12/30	1	25.45	0	0.00	25.50	1	223	0.45%
2021/12/29	0	0.00	1	25.30	25.30	-1	224	-0.45%
2021/12/27	0	0.00	5	25.40	25.25	-5	240	-2.08%
2021/12/23	10	25.20	3	25.33	25.10	7	253	2.76%
2021/12/22	0	0.00	4	25.15	25.05	-4	252	-1.59%
2021/12/21	1	24.75	1	25.00	24.85	0	255	0.00%
2021/12/20	6	24.85	7	24.72	24.70	-1	256	-0.39%
2021/12/17	6	25.00	0	0.00	25.10	6	258	2.33%
2021/12/16	6	25.05	6	25.33	25.05	0	257	0.00%
2021/12/15	0	0.00	2.1	25.10	25.10	-2.1	254	-0.83%
2021/12/14	0	0.00	2	25.65	25.10	-2	254	-0.79%
2021/12/13	0	0.00	3	25.38	25.45	-3	254	-1.18%
2021/12/10	4	25.18	5	25.08	25.30	-1	252	-0.40%
2021/12/09	3	25.27	1	25.50	25.35	2	250	0.80%
2021/12/08	12	25.68	4	25.68	25.65	8	249	3.21%
2021/12/07	0	0.00	1	25.25	25.20	-1	238	-0.42%
2021/12/06	5	24.90	0	0.00	24.95	5	237	2.10%
2021/12/03	0	24.70	0	0.00	25.10	0	240	0.00%
2021/12/02	4	25.08	0	0.00	24.95	4	238	1.68%
2021/11/26	0	0.00	6	24.46	24.20	-6	237	-2.52%
2021/11/25	0	0.00	1	25.10	24.95	-1	235	-0.42%
2021/11/24	1	24.95	0	0.00	25.10	1	235	0.43%
2021/11/23	5	24.90	2	24.90	24.95	3	236	1.27%
2021/11/19	0	0.00	2	25.25	25.20	-2	240	-0.83%
2021/11/18	3	25.60	0	0.00	25.50	3	241	1.24%
2021/11/17	0	0.00	1	25.10	25.30	-1	239	-0.42%
2021/11/16	1	24.80	0	0.00	25.05	1	237	0.42%
2021/11/15	0	24.80	0	0.00	24.85	0	238	0.01%
2021/11/11	0	24.95	0	0.00	25.00	0	248	0.02%
2021/11/10	0.1	24.90	0	0.00	24.95	0.1	255	0.03%
2021/11/09	3	24.92	3	24.80	24.90	0	262	0.00%
2021/11/08	0	0.00	6	24.45	24.75	-6	263	-2.28%
2021/11/05	0	0.00	1	24.50	24.45	-1	277	-0.36%
2021/11/01	0	0.00	1	24.75	24.65	-1	305	-0.33%
2021/10/29	0.3	24.60	0	0.00	24.65	0.3	308	0.08%
2021/10/27	0	0.00	2	24.60	24.60	-2	320	-0.62%
2021/10/20	1	23.70	1	23.65	23.70	0	449	0.00%
2021/10/18	1	22.95	7	22.97	23.00	-6	853	-0.70%
2021/10/15	1	22.70	1	22.50	22.70	0	865	0.00%
2021/10/13	1	22.50	0	0.00	22.05	1	897	0.11%
2021/10/12	0	0.00	8	22.90	22.75	-8	924	-0.87%
2021/10/08	1	23.35	0	0.00	23.05	1	1,004	0.10%
2021/10/07	0	0.00	12	22.76	23.10	-12	1,172	-1.02%
2021/10/06	0.3	22.65	0	0.00	22.60	0.3	1,220	0.02%
2021/10/05	1	23.15	2	22.85	23.00	-1	1,222	-0.08%
2021/10/04	4	22.90	2	23.48	22.70	2	1,228	0.16%
2021/10/01	14	26.47	0	0.00	25.95	14	1,217	1.15%
2021/09/30	6	26.60	1	26.70	26.60	5	1,208	0.41%
2021/09/29	16	26.70	2	26.35	26.30	14	1,210	1.16%
2021/09/28	1	26.80	3	26.85	26.90	-2	1,218	-0.16%
2021/09/24	1	26.40	0	0.00	26.35	1	1,223	0.08%
2021/09/17	0	0.00	3	25.97	25.85	-3	1,237	-0.24%
2021/09/15	0	0.00	2	25.75	25.90	-2	1,253	-0.16%
2021/09/13	0	0.00	2	26.55	25.85	-2	1,263	-0.16%
2021/09/09	3	25.70	2	25.30	25.65	1	1,277	0.08%
2021/09/08	2	25.50	0	0.00	25.45	2	1,278	0.16%
2021/09/07	0	0.00	1	26.10	26.10	-1	1,281	-0.08%
2021/09/06	0	0.00	1	26.30	25.90	-1	1,284	-0.08%
2021/09/03	4	26.55	6	26.53	26.75	-2	1,283	-0.16%
2021/09/02	4	26.15	5	26.35	26.05	-1	1,282	-0.08%
2021/09/01	32	26.30	6	26.06	26.35	26	1,284	2.02%
2021/08/31	1	25.60	8	25.72	25.70	-7	1,288	-0.54%
2021/08/30	4	25.40	4	25.60	25.40	0	1,292	0.00%
2021/08/27	2	25.35	2	25.55	25.40	0	1,296	0.00%
2021/08/26	7	25.54	0	0.00	25.40	7	1,301	0.54%
2021/08/25	3	25.30	14	25.72	25.90	-11	1,314	-0.84%
2021/08/24	1	25.25	13	25.08	24.95	-12	1,321	-0.91%
2021/08/23	9	25.03	11	25.15	25.05	-2	1,337	-0.15%
2021/08/20	1	24.55	21	24.65	24.60	-20	1,341	-1.49%
2021/08/19	1	24.60	10	24.63	24.65	-9	1,345	-0.67%
2021/08/18	3	24.72	4	24.51	25.50	-1	1,342	-0.07%
2021/08/17	0	0.00	9	25.03	24.85	-9	1,344	-0.67%
2021/08/16	4	25.11	8	25.03	25.05	-4	1,344	-0.30%
2021/08/13	10	26.00	6	26.40	25.80	4	1,340	0.30%
2021/08/12	10	26.24	10	26.36	26.40	0	1,337	0.00%
2021/08/11	21	26.24	24	26.35	26.15	-3	1,344	-0.22%
2021/08/10	4	27.08	4	27.36	26.90	0	1,342	0.00%
2021/08/09	4	27.96	5	28.16	27.70	-1	1,352	-0.07%
2021/08/06	2	27.80	0	0.00	27.75	2	1,363	0.15%
2021/08/05	6	28.26	1	28.15	28.15	5	1,375	0.36%
2021/08/04	8	29.05	22	28.72	28.65	-14	1,408	-0.99%
2021/08/03	0	0.00	13	28.56	28.90	-13	1,457	-0.89%
2021/07/30	5	28.46	11	28.52	28.40	-6	1,510	-0.40%
2021/07/29	28	28.50	10	28.46	28.40	18	1,512	1.19%
2021/07/28	24	28.14	62	28.34	27.95	-38	1,510	-2.52%
2021/07/27	64	30.05	57	29.71	29.55	7	1,537	0.46%
2021/07/26	28	30.86	16.2	30.86	30.75	11.8	1,612	0.73%
2021/07/23	206.3	31.52	158	31.36	31.60	48.3	1,699	2.84%	大買/大賣/
2021/07/22	107.3	30.18	76	30.47	31.05	31.3	1,874	1.67%	大買/
2021/07/21	16	28.44	21	28.28	28.25	-5	1,849	-0.27%
2021/07/20	2	28.33	7	28.23	28.20	-5	1,953	-0.26%
2021/07/19	20	29.22	33	28.92	28.85	-13	2,095	-0.62%
2021/07/16	9	28.65	21	29.00	29.40	-12	2,101	-0.57%
2021/07/15	60	29.15	30	29.10	29.00	30	2,083	1.44%
2021/07/14	72	28.71	81	28.49	29.45	-9	2,009	-0.45%
2021/07/13	38	26.86	45	26.65	26.95	-7	1,850	-0.38%
2021/07/12	42	26.03	11	26.18	25.90	31	1,810	1.71%
2021/07/09	7	25.85	10	25.92	25.95	-3	1,813	-0.17%
2021/07/07	2	25.55	3	25.60	25.40	-1	1,839	-0.05%
2021/07/06	5	25.46	10	25.73	25.30	-5	1,881	-0.27%
2021/07/05	5	25.53	5	25.59	25.65	0	1,904	0.00%
2021/07/02	1	25.20	11	25.18	25.15	-10	1,997	-0.50%
2021/07/01	8	25.29	0	0.00	25.15	8	2,054	0.39%
2021/06/30	0	0.00	1	25.60	25.60	-1	2,117	-0.05%
2021/06/29	0	0.00	11	25.53	25.50	-11	2,131	-0.52%
2021/06/28	1	25.40	0	0.00	25.40	1	2,138	0.05%
2021/06/25	2	25.60	2	25.65	25.45	0	2,143	0.00%
2021/06/24	7	25.46	25	25.51	25.45	-18	2,151	-0.84%
2021/06/23	0	0.00	19	25.05	25.15	-19	2,199	-0.86%
2021/06/22	1	24.90	0	0.00	25.05	1	2,211	0.05%
2021/06/18	6	25.43	33	25.37	25.60	-27	2,249	-1.20%
2021/06/16	9	24.82	0	0.00	24.70	9	2,305	0.39%
2021/06/15	16	24.93	1	24.95	25.00	15	2,370	0.63%
2021/06/10	0	0.00	10	24.91	24.80	-10	2,381	-0.42%
2021/06/09	23	25.00	0	0.00	24.80	23	2,388	0.96%
2021/06/08	3	25.55	3	25.35	25.35	0	2,388	0.00%
2021/06/07	17	25.76	17	25.83	25.70	0	2,389	0.00%
2021/06/04	3	26.00	8	26.23	25.85	-5	2,391	-0.21%
2021/06/03	7	25.92	0	0.00	26.15	7	2,402	0.29%
2021/06/02	14	26.22	11	26.98	26.05	3	2,406	0.12%
2021/06/01	2	26.73	19	26.68	26.60	-17	2,402	-0.71%
2021/05/31	20	26.37	9	26.37	26.20	11	2,395	0.46%
2021/05/28	0	0.00	3	25.73	25.75	-3	2,389	-0.13%
2021/05/27	3	25.18	2	25.45	25.50	1	2,400	0.04%
2021/05/26	5	25.58	3	25.80	25.65	2	2,415	0.08%
2021/05/25	12	25.56	16	25.38	25.55	-4	2,435	-0.16%
2021/05/24	8	24.80	9	24.89	24.80	-1	2,438	-0.04%
2021/05/21	8	24.53	6	24.59	24.60	2	2,447	0.08%
2021/05/20	8	24.59	5	24.76	24.35	3	2,470	0.12%
2021/05/19	5	24.40	8	24.65	24.85	-3	2,482	-0.12%
2021/05/18	15	24.51	11	24.46	24.80	4	2,487	0.16%
2021/05/17	15	23.18	26	23.34	23.30	-11	2,485	-0.44%
2021/05/14	47	25.03	25	24.91	24.50	22	2,466	0.89%
2021/05/13	24	24.12	37	24.08	24.40	-13	2,453	-0.53%
2021/05/12	29	24.16	77	23.84	24.05	-48	2,435	-1.97%
2021/05/11	29	26.18	19	25.78	25.50	10	2,398	0.42%
2021/05/10	53	27.77	46	27.91	27.55	7	2,347	0.30%
2021/05/07	41	29.45	14	29.32	29.50	27	2,306	1.17%
2021/05/06	21	28.79	25	29.24	28.90	-4	2,306	-0.17%
2021/05/05	26	28.89	24	29.12	28.75	2	2,303	0.09%
2021/05/04	49	28.70	35	28.30	28.60	14	2,293	0.61%
2021/05/03	142.2	30.64	31	30.94	30.05	111.2	2,238	4.97%	大買/鉅額交易
2021/04/29	43	33.25	45	33.28	33.20	-2	2,142	-0.09%
2021/04/28	183	34.46	286	34.51	34.30	-103	2,026	-5.08%	大買/大賣/鉅額交易
2021/04/27	136	31.46	67	32.21	32.50	69	1,641	4.20%	大買/
2021/04/26	37	31.13	54	31.01	31.20	-17	1,502	-1.13%
2021/04/23	216	30.57	187	30.36	30.35	29	1,393	2.08%	大買/大賣/
2021/04/22	20	29.22	10	29.27	29.40	10	1,247	0.80%
2021/04/21	13	29.63	15	29.61	29.55	-2	1,238	-0.16%
2021/04/20	6	29.68	2	29.85	29.55	4	1,239	0.32%
2021/04/19	10	29.58	2	29.55	29.80	8	1,243	0.64%
2021/04/16	1	29.60	3.1	29.68	29.75	-2.1	1,241	-0.17%
2021/04/14	5	29.02	64	29.00	29.10	-59	1,242	-4.75%
2021/04/13	5	29.50	14	29.62	29.35	-9	1,253	-0.72%
2021/04/12	8	29.81	58	29.78	29.55	-50	1,243	-4.02%
2021/04/09	18	30.23	11	30.09	30.20	7	1,213	0.58%
2021/04/08	46.3	30.41	67	30.59	30.20	-20.7	1,192	-1.74%
2021/04/07	74	32.57	29	32.66	32.45	45	1,095	4.11%
2021/04/06	42	32.16	74	31.86	32.30	-32	1,041	-3.07%
2021/04/01	13	31.07	22	31.13	30.85	-9	980	-0.92%
2021/03/31	4	30.75	25	30.84	30.75	-21	967	-2.17%
2021/03/30	1	30.50	0	0.00	30.55	1	963	0.10%
2021/03/29	6	30.54	7	30.70	30.55	-1	963	-0.10%
2021/03/26	33	31.17	11	31.73	30.65	22	957	2.30%
2021/03/25	0	0.00	3	31.32	31.10	-3	907	-0.33%
2021/03/24	30	31.44	7	31.35	31.35	23	897	2.56%
2021/03/23	23	31.55	17	32.05	31.40	6	892	0.67%
2021/03/22	18	31.99	21	31.61	32.05	-3	865	-0.35%
2021/03/19	28	31.21	7	31.40	31.25	21	837	2.51%
2021/03/18	7	31.65	33.1	31.46	31.45	-26.1	824	-3.16%
2021/03/17	0	0.00	3	30.47	30.35	-3	775	-0.39%
2021/03/16	11	30.18	11	30.14	30.25	0	803	0.00%
2021/03/15	28	30.06	39	30.22	30.05	-11	824	-1.33%
2021/03/12	3	29.65	12	29.41	29.45	-9	871	-1.03%
2021/03/11	32	29.45	9	29.30	29.55	23	907	2.53%
2021/03/10	5	29.20	7	29.07	28.90	-2	940	-0.21%
2021/03/09	21	29.30	17	29.34	29.20	4	973	0.41%
2021/03/08	3	30.10	2	29.85	29.85	1	1,006	0.10%
2021/03/05	12	29.93	4	30.20	30.15	8	1,032	0.78%
2021/03/04	10	29.90	3	29.83	29.85	7	1,049	0.67%
2021/03/03	3	29.85	2	30.25	30.00	1	1,084	0.09%
2021/03/02	27	30.51	11	30.68	30.00	16	1,131	1.41%
2021/02/26	1	30.75	13	30.32	30.45	-12	1,144	-1.05%
2021/02/25	6	30.31	5	30.30	30.15	1	1,180	0.08%
2021/02/24	8	29.70	5.4	29.99	29.65	2.6	1,211	0.21%
2021/02/23	7	29.89	3	30.10	29.90	4	1,248	0.32%
2021/02/22	14	29.96	22	29.77	30.00	-8	1,345	-0.59%
2021/02/19	15	29.32	8	29.01	29.45	7	1,496	0.47%
2021/02/18	2	28.75	2	28.75	28.90	0	1,713	0.00%
2021/02/17	2	28.25	9	28.35	28.50	-7	1,853	-0.38%
2021/02/05	0	0.00	1	27.65	27.30	-1	1,853	-0.05%
2021/02/04	1	27.80	3	27.65	27.55	-2	1,910	-0.10%
2021/02/02	1	27.15	2	27.45	27.35	-1	1,927	-0.05%
2021/02/01	4	27.23	2	27.00	27.00	2	1,938	0.10%
2021/01/29	2	28.05	3	27.82	27.40	-1	1,950	-0.05%
2021/01/28	6	27.58	2	28.08	28.20	4	1,954	0.20%
2021/01/27	1	28.10	4	27.80	27.70	-3	1,955	-0.15%
2021/01/26	2	27.55	1	27.35	27.40	1	1,949	0.05%
2021/01/25	3	26.42	8	26.70	27.30	-5	1,949	-0.26%
2021/01/22	1	26.50	5	26.09	26.25	-4	1,947	-0.21%
2021/01/21	4	26.68	10	26.49	26.40	-6	1,945	-0.31%
2021/01/20	12	26.93	21	26.89	26.35	-9	1,948	-0.46%
2021/01/19	0	0.00	10	27.80	27.70	-10	1,944	-0.51%
2021/01/18	3	27.30	25	27.55	27.65	-22	1,952	-1.13%
2021/01/15	4	28.16	5	28.32	28.05	-1	1,974	-0.05%
2021/01/14	10	28.60	5	28.52	28.65	5	1,973	0.25%
2021/01/13	5	28.26	36	28.20	28.10	-31	2,002	-1.55%
2021/01/12	1	28.55	25	28.29	28.05	-24	2,018	-1.19%
2021/01/11	6	28.58	5	28.74	28.70	1	2,017	0.05%
2021/01/08	2	28.60	6	28.62	28.50	-4	2,058	-0.19%
2021/01/07	1	28.40	14	28.64	28.70	-13	2,052	-0.63%
2021/01/06	19	29.09	18	29.47	28.35	1	2,051	0.05%
2021/01/05	4	29.19	6	29.13	29.15	-2	2,032	-0.10%
2021/01/04	5	29.08	3	29.22	29.10	2	2,037	0.10%
2020/12/31	3	28.77	1	28.55	28.50	2	2,034	0.10%
2020/12/30	5	28.54	0	0.00	28.50	5	2,035	0.25%
2020/12/29	1	28.50	4	28.41	28.50	-3	2,044	-0.15%
2020/12/28	0	0.00	3	28.33	28.40	-3	2,042	-0.15%
2020/12/25	5	28.60	0	0.00	28.50	5	2,038	0.25%
2020/12/24	4	28.68	12	28.61	28.45	-8	2,036	-0.39%
2020/12/23	4	27.80	28	27.87	28.15	-24	2,037	-1.18%
2020/12/22	13	28.48	19	28.63	28.05	-6	2,054	-0.29%
2020/12/21	20	28.75	8	28.49	28.50	12	2,070	0.58%
2020/12/18	5	28.75	6	28.77	28.70	-1	2,074	-0.05%
2020/12/17	12	28.81	2	28.90	28.70	10	2,088	0.48%
2020/12/16	8	29.02	10	29.08	28.95	-2	2,097	-0.10%
2020/12/15	12	28.60	10	28.85	28.75	2	2,097	0.10%
2020/12/14	2	28.93	7	29.03	28.85	-5	2,107	-0.24%
2020/12/11	18	28.71	9.1	28.52	28.65	8.9	2,113	0.42%
2020/12/10	18	28.87	32	28.84	28.50	-14	2,102	-0.67%
2020/12/09	23	29.56	23	29.57	29.30	0	2,078	0.00%
2020/12/08	69	29.65	104	29.57	29.35	-35	2,102	-1.66%	大賣/
2020/12/07	35	30.80	13	31.00	30.60	22	2,070	1.06%
2020/12/04	25	31.88	14	31.90	31.55	11	2,052	0.54%
2020/12/03	22	32.18	15	32.16	32.00	7	2,061	0.34%
2020/12/02	35	32.20	30	32.18	31.90	5	2,053	0.24%
2020/12/01	16	31.99	44	32.02	31.80	-28	2,036	-1.37%
2020/11/30	31	31.95	8	31.99	31.80	23	2,053	1.12%
2020/11/27	16	31.83	92	31.85	31.95	-76	2,066	-3.68%
2020/11/26	126	31.60	51	31.64	32.00	75	2,099	3.57%	大買/
2020/11/25	18	30.89	26	31.14	31.10	-8	2,161	-0.37%
2020/11/24	54	31.00	23	31.05	30.65	31	2,207	1.40%
2020/11/23	48	31.62	59	31.82	31.45	-11	2,234	-0.49%
2020/11/20	36	31.57	45	31.68	31.65	-9	2,234	-0.40%
2020/11/19	110	31.81	78	32.06	31.50	32	2,313	1.38%	大買/
2020/11/18	253	32.85	125	32.79	32.50	128	2,245	5.70%	大買/大賣/鉅額交易
2020/11/17	256.1	31.52	255.1	31.55	32.85	1	2,142	0.04%	大買/大賣/
2020/11/16	145	30.94	104	30.54	31.35	41	2,068	1.98%	大買/大賣/
2020/11/13	0	0.00	3	29.00	29.00	-3	2,253	-0.13%
2020/11/12	51	28.89	69	28.87	28.80	-18	2,390	-0.75%
2020/11/11	10	28.35	2	28.25	28.45	8	2,661	0.30%
2020/11/10	5	27.88	5	28.09	28.00	0	2,856	0.00%
2020/11/09	2	28.58	5	28.66	28.50	-3	2,969	-0.10%
2020/11/06	0	0.00	40	28.82	28.55	-40	3,144	-1.27%
2020/11/05	8	28.74	15	28.64	28.80	-7	3,151	-0.22%
2020/11/04	5	28.12	8	28.24	28.10	-3	3,184	-0.09%
2020/11/03	0	0.00	1	27.65	27.70	-1	3,198	-0.03%
2020/11/02	1	27.40	6	27.07	27.50	-5	3,276	-0.15%
2020/10/30	0	0.00	3	27.17	26.95	-3	3,289	-0.09%
2020/10/29	0	0.00	4	26.48	26.85	-4	3,290	-0.12%
2020/10/28	3	27.08	11	27.01	26.90	-8	3,298	-0.24%
2020/10/27	6	27.38	25	27.28	27.30	-19	3,309	-0.57%
2020/10/26	4	28.59	4	28.08	27.75	0	3,301	0.00%
2020/10/23	9	28.94	13	29.15	28.60	-4	3,296	-0.12%
2020/10/22	21	28.57	2	28.68	28.20	19	3,281	0.58%
2020/10/21	16	29.09	32	29.49	28.80	-16	3,290	-0.49%
2020/10/20	20	28.96	12	28.90	28.55	8	3,277	0.24%
2020/10/19	9	28.01	5	28.03	28.25	4	3,264	0.12%
2020/10/16	43	28.63	39	28.60	27.90	4	3,268	0.12%
2020/10/15	2	27.98	11	27.66	27.80	-9	3,232	-0.28%
2020/10/14	2	27.18	6	27.65	27.70	-4	3,242	-0.12%
2020/10/13	12	27.48	4	27.56	27.30	8	3,261	0.25%
2020/10/12	14	27.21	2	27.80	26.75	12	3,402	0.35%
2020/10/08	8	27.81	4	27.76	27.80	4	3,403	0.12%
2020/10/07	8	28.03	0	0.00	28.15	8	3,408	0.23%
2020/10/06	7	28.13	12	27.38	28.00	-5	3,423	-0.15%
2020/10/05	1	26.85	32	26.85	27.15	-31	3,451	-0.90%
2020/09/30	3	26.97	4	26.93	26.90	-1	3,500	-0.03%
2020/09/29	21	26.94	1	26.65	26.55	20	3,575	0.56%
2020/09/28	3	26.70	8	26.41	26.80	-5	3,626	-0.14%
2020/09/25	17	26.00	21	25.41	25.75	-4	3,737	-0.11%
2020/09/24	7	27.21	3	27.12	26.75	4	3,828	0.10%
2020/09/23	5	28.02	15	28.01	28.00	-10	3,954	-0.25%
2020/09/22	15	27.75	19	27.86	27.90	-4	4,100	-0.10%
2020/09/21	13.1	28.97	11	28.94	28.55	2.1	4,097	0.05%
2020/09/18	10	29.48	1	29.70	29.30	9	4,101	0.22%
2020/09/17	38	29.99	78	30.05	29.60	-40	4,108	-0.97%
2020/09/16	110	29.65	17	29.69	29.45	93	4,097	2.27%	大買/
2020/09/15	6	29.43	1	29.60	29.35	5	4,111	0.12%
2020/09/14	9	29.29	5	29.35	29.40	4	4,125	0.10%
2020/09/11	22	28.82	41	28.99	28.70	-19	4,152	-0.46%
2020/09/10	10	30.42	33	30.44	29.95	-23	4,170	-0.55%
2020/09/09	19	30.78	10	30.75	30.80	9	4,163	0.22%
2020/09/08	44	31.84	36	31.70	31.40	8	4,156	0.19%
2020/09/07	25	31.20	33	30.92	30.85	-8	4,132	-0.19%
2020/09/04	26	31.47	94	31.52	31.80	-68	4,143	-1.64%
2020/09/03	34	31.94	40	32.06	31.70	-6	4,137	-0.15%
2020/09/02	43	32.23	21	32.33	32.40	22	4,122	0.53%
2020/09/01	75	32.74	58	32.67	32.25	17	4,202	0.40%
2020/08/31	170	32.97	209	32.83	32.75	-39	4,263	-0.91%	大買/大賣/
2020/08/28	90	31.84	144	31.70	31.80	-54	4,170	-1.29%	大賣/
2020/08/27	105	31.47	50	31.19	31.80	55	4,123	1.33%	大買/
2020/08/26	40	30.88	17	31.06	30.65	23	4,065	0.57%
2020/08/25	87	31.40	98	31.42	31.20	-11	4,028	-0.27%
2020/08/24	18	29.90	24	29.79	30.00	-6	3,962	-0.15%
2020/08/21	95	29.62	84	29.86	30.30	11	3,952	0.28%
2020/08/20	98	29.39	127	29.84	28.80	-29	3,926	-0.74%	大賣/
2020/08/19	299	33.15	319.5	33.09	30.40	-20.5	3,875	-0.53%	大買/大賣/
2020/08/18	171	32.79	125	32.95	32.30	46	3,549	1.30%	大買/大賣/
2020/08/17	269	32.96	224.3	33.54	33.85	44.7	3,411	1.31%	大買/大賣/
2020/08/14	314	30.49	108	29.83	31.05	206	3,099	6.65%	大買/大賣/鉅額交易
2020/08/13	38	29.05	32	28.86	28.25	6	2,975	0.20%
2020/08/12	113	28.04	110	28.07	29.10	3	2,865	0.10%	大買/大賣/
2020/08/11	20.3	26.77	3	26.90	26.50	17.3	2,688	0.64%
2020/08/10	48	27.07	37	27.08	27.20	11	2,699	0.41%
2020/08/07	13	26.90	13	26.83	26.95	0	2,682	0.00%
2020/08/06	87	27.01	83.1	27.14	27.00	3.9	2,780	0.14%
2020/08/05	16	26.16	12	25.92	26.20	4	2,725	0.15%
2020/08/04	1	26.15	8	25.90	25.95	-7	2,726	-0.26%
2020/08/03	12	26.12	5	25.98	25.95	7	2,785	0.25%
2020/07/31	1	25.55	3	25.83	25.90	-2	2,786	-0.07%
2020/07/30	0	0.00	2	25.20	25.25	-2	2,798	-0.07%
2020/07/29	2	23.95	2	23.98	24.50	0	2,822	0.00%
2020/07/28	5	23.59	16	23.85	23.50	-11	2,849	-0.39%
2020/07/27	1	23.75	3	24.25	23.80	-2	2,854	-0.07%
2020/07/24	2	24.35	3	24.63	24.40	-1	2,857	-0.03%
2020/07/23	1	25.60	2	25.60	25.30	-1	2,864	-0.03%
2020/07/22	5	25.48	0	0.00	25.60	5	2,897	0.17%
2020/07/21	2	25.63	4	25.55	25.50	-2	2,963	-0.07%
2020/07/20	3	25.40	4	25.35	25.25	-1	3,057	-0.03%
2020/07/17	18	26.13	25	25.99	25.55	-7	3,144	-0.22%
2020/07/16	11	26.28	1	27.00	26.05	10	3,143	0.32%
2020/07/15	1	26.00	1	25.50	25.60	0	3,006	0.00%
2020/07/14	3	25.90	30	25.72	25.60	-27	3,014	-0.90%
2020/07/13	5	25.95	2	25.85	26.25	3	3,010	0.10%
2020/07/10	24	26.07	23	25.71	25.40	1	3,028	0.03%
2020/07/09	46	26.59	30	26.63	26.45	16	3,005	0.53%
2020/07/08	63	27.17	105	27.29	27.00	-42	2,973	-1.41%	大賣/
2020/07/07	62	28.67	67	28.67	28.35	-5	2,952	-0.17%
2020/07/06	70	29.81	84	29.77	29.45	-14	2,915	-0.48%
2020/07/03	90	29.43	104	29.00	29.75	-14	2,847	-0.49%	大賣/
2020/07/02	222	28.68	149	28.67	29.30	73	2,761	2.64%	大買/大賣/
2020/07/01	114	27.26	163	27.58	27.25	-49	2,628	-1.86%	大買/大賣/
2020/06/30	8	26.00	2	25.90	26.00	6	2,491	0.24%
2020/06/29	69	25.38	25	25.23	25.20	44	2,502	1.76%
2020/06/23	8	26.21	19	25.98	25.85	-11	2,479	-0.44%
2020/06/22	63	26.00	32	26.28	26.05	31	2,473	1.25%
2020/06/19	1	25.85	17	25.80	25.80	-16	2,448	-0.65%
2020/06/18	28	25.19	2	25.88	26.00	26	2,429	1.07%
2020/06/17	7	25.46	10	25.70	25.20	-3	2,394	-0.13%
2020/06/16	16	24.52	10	24.42	24.90	6	2,332	0.26%
2020/06/15	9	23.83	2	23.50	23.80	7	2,326	0.30%
2020/06/12	6	23.38	2	23.28	23.30	4	2,323	0.17%
2020/06/11	8	24.63	11	24.87	23.75	-3	2,305	-0.13%
2020/06/10	7	25.27	4	25.25	25.25	3	2,281	0.13%
2020/06/09	14	25.24	12	25.13	25.20	2	2,270	0.09%
2020/06/08	92	26.47	104	26.68	25.80	-12	2,253	-0.53%	大賣/
2020/06/05	52	26.15	37	26.43	26.25	15	2,140	0.70%
2020/06/04	4	25.05	4	25.34	25.15	0	2,085	0.00%
2020/06/03	19	24.99	1	25.40	25.10	18	2,067	0.87%
2020/06/02	3	25.07	3	24.90	25.00	0	2,046	0.00%
2020/06/01	1	25.70	0	0.00	25.75	1	2,108	0.05%
2020/05/29	6	26.33	7.5	25.78	25.45	-1.5	2,095	-0.07%
2020/05/28	5	25.96	8	25.70	25.10	-3	2,035	-0.15%
2020/05/27	82	26.14	82.2	25.80	25.60	-0.2	2,008	-0.01%
2020/05/26	33.2	25.47	31	25.55	26.30	2.2	1,962	0.11%
2020/05/25	5	24.00	0	0.00	24.20	5	1,861	0.27%
2020/05/22	3	23.90	9	23.54	23.45	-6	1,849	-0.32%
2020/05/21	1	24.10	6	24.08	24.05	-5	1,843	-0.27%
2020/05/20	10	24.26	32	23.77	23.50	-22	1,836	-1.20%
2020/05/19	59	23.92	61	23.61	23.90	-2	1,760	-0.11%
2020/05/15	17	23.79	23	24.13	24.10	-6	1,732	-0.35%
2020/05/14	21	24.52	18	24.62	23.50	3	1,719	0.17%
2020/05/13	48	24.49	36	24.84	24.70	12	1,697	0.71%
2020/05/12	15	24.61	14	24.04	24.00	1	1,600	0.06%
2020/05/11	13	24.77	8	24.70	24.75	5	1,611	0.31%
2020/05/08	23	25.86	23	25.28	24.35	0	1,592	0.00%
2020/05/07	14	25.66	100	25.30	25.50	-86	1,546	-5.56%
2020/05/06	7	26.14	20	26.56	25.60	-13	1,532	-0.85%
2020/05/05	41	25.74	11	25.39	25.90	30	1,514	1.98%
2020/05/04	33	25.07	79	25.11	25.00	-46	1,501	-3.06%
2020/04/30	4	24.25	7	24.38	24.50	-3	1,493	-0.20%
2020/04/29	5	24.22	18	24.23	24.15	-13	1,499	-0.87%
2020/04/28	21	24.11	51	24.36	23.95	-30	1,502	-2.00%
2020/04/27	39	24.25	27	24.50	24.70	12	1,476	0.81%
2020/04/24	89	23.85	79	23.89	23.70	10	1,430	0.70%
2020/04/23	89	22.61	75	22.65	23.30	14	1,350	1.04%
2020/04/22	58	21.84	60	21.58	21.90	-2	1,255	-0.16%
2020/04/21	5	20.39	20	20.27	20.40	-15	1,152	-1.30%
2020/04/20	1	20.35	11	20.45	20.50	-10	1,126	-0.89%
2020/04/17	6	20.43	2	20.08	20.40	4	1,113	0.36%
2020/04/16	0	0.00	3	19.87	19.90	-3	1,091	-0.27%
2020/04/15	12	19.76	3	20.15	19.60	9	1,082	0.83%
2020/04/14	4	19.15	19.4	19.20	19.15	-15.4	1,052	-1.46%
2020/04/13	4	19.41	17	19.25	19.00	-13	1,044	-1.24%
2020/04/10	63	18.98	65	19.59	19.20	-2	1,031	-0.19%
2020/04/09	5	18.88	10	18.44	18.60	-5	982	-0.51%
2020/04/08	53	18.74	36	18.88	18.80	17	968	1.76%
2020/04/07	8	17.31	14	16.88	17.70	-6	923	-0.65%
2020/04/06	1	16.20	4	15.91	16.20	-3	905	-0.33%
2020/04/01	1	14.85	1	14.95	14.90	0	901	0.00%
2020/03/31	0	0.00	10	14.70	14.95	-10	887	-1.13%
2020/03/30	3	13.60	0	0.00	13.60	3	876	0.34%
2020/03/27	0	0.00	6	14.12	13.85	-6	910	-0.66%
2020/03/26	4.2	13.23	6	13.25	13.45	-1.8	906	-0.20%
2020/03/24	2	12.13	1	12.15	12.10	1	904	0.11%
2020/03/23	0	0.00	16	11.18	11.55	-16	907	-1.76%
2020/03/20	1	12.10	4	12.05	12.25	-3	905	-0.33%
2020/03/19	1	11.35	0	0.00	11.30	1	902	0.11%
2020/03/18	0	12.55	3	12.58	12.55	-3	902	-0.33%
2020/03/17	1.2	12.74	7	12.84	12.65	-5.8	895	-0.65%
2020/03/16	4	14.34	4	14.54	13.30	0	892	0.00%
2020/03/13	6	14.40	7	14.40	14.40	-1	885	-0.11%
2020/03/12	21	16.77	0	0.00	15.95	21	888	2.36%
2020/03/11	16	17.89	15	17.88	17.70	1	874	0.12%
2020/03/10	18	18.07	10.1	18.02	17.95	7.9	876	0.91%
2020/03/09	0	0.00	27	18.08	17.95	-27	810	-3.33%
2020/03/06	4	18.99	28	18.79	18.75	-24	827	-2.90%
2020/03/05	26	19.48	1	19.45	19.25	25	840	2.97%
2020/03/03	2	18.60	2	18.83	18.70	0	889	0.00%
2020/03/02	4	17.60	11	17.46	18.05	-7	910	-0.77%
2020/02/26	9	18.69	7	18.70	18.65	2	978	0.20%
2020/02/25	0	0.00	1	19.10	19.15	-1	1,012	-0.10%
2020/02/24	8	19.04	0	0.00	19.20	8	1,223	0.65%
2020/02/21	0	0.00	1	20.15	19.60	-1	1,279	-0.08%
2020/02/20	0	0.00	5	19.56	19.50	-5	1,317	-0.38%
2020/02/19	2	19.45	6	19.47	19.55	-4	1,333	-0.30%
2020/02/18	0	0.00	2	19.50	19.30	-2	1,368	-0.15%
2020/02/17	7	19.91	11	19.50	19.40	-4	1,431	-0.28%
2020/02/14	3	19.70	10	19.65	19.70	-7	1,525	-0.46%
2020/02/13	36	20.11	5	20.17	19.80	31	1,689	1.83%
2020/02/12	20	19.94	33	19.52	20.15	-13	1,833	-0.71%
2020/02/11	4	18.28	12	18.30	18.35	-8	1,835	-0.44%
2020/02/10	53	18.26	35	18.14	17.85	18	2,072	0.87%
2020/02/07	16	18.37	1	18.45	18.20	15	2,117	0.71%
2020/02/06	4	18.38	4	18.80	18.55	0	2,152	0.00%
2020/02/05	28	19.24	21	18.36	18.55	7	2,141	0.33%
2020/02/04	5	18.40	11	18.47	18.90	-6	2,126	-0.28%
2020/02/03	9	17.22	2	17.23	17.20	7	2,101	0.33%
2020/01/31	11	20.04	2	19.50	19.05	9	2,113	0.43%
2020/01/30	6	20.99	6	20.95	20.95	0	2,112	0.00%
2020/01/20	8	23.54	1	23.25	23.25	7	2,105	0.33%
2020/01/17	1	23.50	5	23.54	23.40	-4	2,107	-0.19%
2020/01/16	4	23.90	55	23.60	23.75	-51	2,110	-2.42%
2020/01/15	0	0.00	1	23.45	23.40	-1	2,103	-0.05%
2020/01/14	12	23.56	3	23.43	23.40	9	2,111	0.42%
2020/01/13	2	23.55	0	0.00	23.65	2	2,117	0.09%
2020/01/09	0	0.00	2	23.38	23.20	-2	2,211	-0.09%
2020/01/08	3	22.98	5	23.02	22.90	-2	2,233	-0.09%
2020/01/07	11	23.95	2	23.90	23.90	9	2,225	0.40%
2020/01/06	6	25.08	2	24.98	24.80	4	2,219	0.18%
2020/01/03	0	0.00	4	26.18	25.50	-4	2,215	-0.18%
2019/12/31	1	25.85	13	25.78	25.75	-12	2,213	-0.54%
2019/12/30	7	25.80	22	25.74	25.55	-15	2,212	-0.68%
2019/12/27	9.5	26.19	5	26.15	26.25	4.5	2,204	0.20%
2019/12/26	1	26.30	2	26.20	25.95	-1	2,195	-0.05%
2019/12/25	5.3	26.43	2	26.75	26.25	3.3	2,199	0.15%
2019/12/24	26	25.77	68	26.22	26.40	-42	2,184	-1.92%
2019/12/23	5	25.52	1	25.50	25.10	4	2,151	0.19%
2019/12/20	0	0.00	1	25.70	25.60	-1	2,162	-0.05%
2019/12/19	15	25.88	0	0.00	25.70	15	2,175	0.69%
2019/12/18	2	26.03	5	26.08	25.95	-3	2,185	-0.14%
2019/12/17	0.2	25.70	1	26.15	25.70	-0.8	2,182	-0.04%
2019/12/13	7	25.39	11	25.53	25.50	-4	2,192	-0.18%
2019/12/12	2	26.10	6	26.11	26.00	-4	2,190	-0.18%
2019/12/11	17	26.10	7	26.04	26.00	10	2,217	0.45%
2019/12/10	5	26.23	5	26.22	25.95	0	2,252	0.00%
2019/12/09	18	26.86	4	26.86	26.35	14	2,250	0.62%
2019/12/05	4.1	26.29	13	26.26	26.20	-9	2,255	-0.40%
2019/12/04	1	26.00	1	25.95	26.00	0	2,262	0.00%
2019/12/03	7	26.15	14	26.14	25.95	-7	2,275	-0.31%
2019/12/02	1	25.65	21	25.72	25.65	-20	2,326	-0.86%
2019/11/29	57	26.77	17	26.86	26.60	40	2,336	1.71%
2019/11/28	11	27.19	40	27.30	27.30	-29	2,327	-1.25%
2019/11/27	128	27.85	161	28.17	27.60	-33	2,317	-1.42%	大買/大賣/
2019/11/26	12	27.13	22	27.44	27.60	-10	2,263	-0.44%
2019/11/25	12	27.32	6	27.29	27.15	6	2,272	0.26%
2019/11/22	23	27.91	30	27.81	27.80	-7	2,251	-0.31%
2019/11/21	64	27.13	57	27.08	27.35	7	2,203	0.32%
2019/11/20	376.1	28.03	303	27.57	27.30	73.1	2,168	3.37%	大買/大賣/
2019/11/19	21	27.17	32	26.93	26.65	-11	1,961	-0.56%
2019/11/18	34	26.59	33	26.78	26.60	1	1,912	0.05%
2019/11/15	11	26.10	35	26.16	25.95	-24	1,876	-1.28%
2019/11/14	11	26.09	17	26.01	26.10	-6	1,873	-0.32%
2019/11/13	56	26.97	32	27.23	26.50	24	1,862	1.29%
2019/11/12	43	27.06	62	27.06	27.15	-19	1,808	-1.05%
2019/11/11	78	26.31	95	26.30	27.00	-17	1,707	-1.00%
2019/11/08	147	26.19	132	26.08	25.30	15	1,546	0.97%	大買/大賣/
2019/11/07	36	24.52	25	24.73	24.35	11	1,389	0.79%
2019/11/06	165	26.07	265	25.94	25.05	-100	1,368	-7.31%	大買/大賣/
2019/11/05	45	25.00	67	25.58	26.20	-22	1,151	-1.91%
2019/11/04	21	23.87	19	23.75	23.85	2	1,116	0.18%
2019/11/01	0	0.00	3	22.95	23.10	-3	1,105	-0.27%
2019/10/31	13	23.11	0	0.00	22.95	13	1,151	1.13%
2019/10/30	17	23.30	5	23.14	23.30	12	1,214	0.99%
2019/10/29	39	23.80	24	23.51	23.00	15	1,228	1.22%
2019/10/28	11	23.65	5	23.54	23.75	6	1,230	0.49%
2019/10/23	0	0.00	2	22.85	22.85	-2	1,300	-0.15%
2019/10/22	4	22.98	2	23.10	22.95	2	1,344	0.15%
2019/10/21	2	23.00	0	0.00	23.10	2	1,423	0.14%
2019/10/18	6.2	22.95	0	0.00	23.10	6.2	1,529	0.41%
2019/10/17	0	0.00	1	22.90	23.20	-1	1,616	-0.06%
2019/10/16	103	23.96	94	23.83	23.05	9	1,799	0.50%	大買/
2019/10/15	22.3	23.26	7	23.19	23.60	15.3	1,829	0.83%
2019/10/14	0	0.00	7	22.00	21.90	-7	1,803	-0.39%
2019/10/09	2	21.80	4	22.03	22.10	-2	1,802	-0.11%
2019/10/08	4	22.58	6	22.61	22.60	-2	1,796	-0.11%
2019/10/07	3.2	22.75	5	22.80	23.00	-1.8	1,793	-0.10%
2019/10/04	0.3	22.00	3	22.20	22.05	-2.7	1,783	-0.15%
2019/10/03	1	22.10	1	22.00	21.90	0	1,780	0.00%
2019/10/02	1	22.25	5	22.10	22.25	-4	1,778	-0.22%
2019/09/27	1	22.00	23	21.87	22.00	-22	1,770	-1.24%
2019/09/26	2	22.63	0	0.00	22.50	2	1,773	0.11%
2019/09/25	4	22.61	1	22.55	22.65	3	1,777	0.17%
2019/09/24	8	23.23	1	23.20	23.10	7	1,775	0.39%
2019/09/23	2	23.00	4	22.78	23.60	-2	1,760	-0.11%
2019/09/20	6	22.66	65	22.35	22.30	-59	1,745	-3.38%
2019/09/19	4	22.96	2	23.00	22.90	2	1,733	0.12%
2019/09/18	8	23.25	14	23.18	23.10	-6	1,730	-0.35%
2019/09/17	21	23.73	3	23.70	23.45	18	1,720	1.05%
2019/09/16	1	23.60	22	23.56	23.45	-21	1,717	-1.22%
2019/09/12	72	24.16	29	23.98	23.75	43	1,715	2.51%
2019/09/11	13	23.91	19	23.97	24.10	-6	1,689	-0.36%
2019/09/10	1	23.00	6	22.87	23.00	-5	1,658	-0.30%
2019/09/09	11	23.34	4	23.80	23.20	7	1,662	0.42%
2019/09/06	1	23.55	7	23.56	23.55	-6	1,652	-0.36%
2019/09/05	22	23.45	8	23.47	23.40	14	1,668	0.84%
2019/09/04	58	23.74	43	23.73	23.80	15	1,649	0.91%
2019/09/03	5	22.98	4	22.99	23.15	1	1,600	0.06%
2019/09/02	2	22.20	6	22.44	22.50	-4	1,570	-0.25%
2019/08/30	9	22.34	8	22.41	22.40	1	1,556	0.06%
2019/08/29	103	22.77	57	22.52	22.15	46	1,540	2.99%	大買/
2019/08/28	5	21.93	3	22.13	22.70	2	1,481	0.13%
2019/08/27	1	20.60	0	0.00	20.65	1	1,448	0.07%
2019/08/26	8	20.91	16	21.07	20.55	-8	1,446	-0.55%
2019/08/23	4	21.58	0	0.00	21.40	4	1,440	0.28%
2019/08/22	0	0.00	11	21.71	21.80	-11	1,435	-0.77%
2019/08/21	2	21.90	1	22.20	21.85	1	1,429	0.07%
2019/08/20	5	22.15	3	22.00	21.90	2	1,422	0.14%
2019/08/19	14	22.17	1	22.20	21.80	13	1,410	0.92%
2019/08/16	33	21.87	38	21.78	21.75	-5	1,396	-0.36%
2019/08/15	3	20.55	9	20.42	21.25	-6	1,369	-0.44%
2019/08/14	8	20.94	4	21.06	20.65	4	1,360	0.29%
2019/08/13	10	20.97	10	20.96	20.85	0	1,352	0.00%
2019/08/12	3	21.65	5	21.67	21.55	-2	1,341	-0.15%
2019/08/08	12	21.45	17	21.49	21.50	-5	1,327	-0.38%
2019/08/07	22	21.49	11	21.33	20.95	11	1,309	0.84%
2019/08/06	12	21.23	21	21.28	21.60	-9	1,290	-0.70%
2019/08/05	11	23.08	7	23.21	22.45	4	1,268	0.32%
2019/08/02	53	23.89	59	23.73	23.85	-6	1,244	-0.48%
2019/08/01	119	24.14	91	23.96	23.75	28	1,206	2.32%	大買/
2019/07/31	19	23.16	9	23.00	23.45	10	1,174	0.85%
2019/07/30	25	22.59	50	22.24	22.80	-25	1,158	-2.16%
2019/07/29	9	23.66	18	23.51	23.35	-9	1,121	-0.80%
2019/07/26	56	24.26	49	24.15	24.10	7	1,096	0.64%
2019/07/25	54	23.84	47	23.74	24.00	7	1,063	0.66%
2019/07/24	26	23.17	44	23.14	23.40	-18	1,028	-1.75%
2019/07/23	94	24.11	157	24.18	23.45	-63	983	-6.40%	大賣/
2019/07/22	218	24.66	93	24.54	24.80	125	905	13.80%	大買/鉅額交易
2019/07/19	108	24.10	131	23.99	24.20	-23	797	-2.89%	大買/大賣/
2019/07/18	181	23.02	156	23.00	23.90	25	703	3.55%	大買/大賣/
2019/07/17	71	21.47	31.3	21.51	21.80	39.7	513	7.72%
2019/07/16	1	19.85	1	19.90	19.85	0	397	0.00%
2019/07/15	10	19.55	3	19.67	19.50	7	405	1.73%
2019/07/12	10	19.80	8	19.88	19.80	2	412	0.48%
2019/07/11	10	19.70	0	0.00	19.80	10	416	2.40%
2019/07/08	0	0.00	1	19.85	19.80	-1	467	-0.21%
2019/07/05	0	0.00	5	19.75	19.80	-5	467	-1.07%
2019/07/04	10	19.70	0	0.00	19.65	10	469	2.13%
2019/07/03	10	19.80	22	20.30	19.40	-12	481	-2.49%
2019/07/02	5	19.54	5	19.75	19.80	0	499	0.00%
2019/07/01	2	19.40	6	19.38	19.45	-4	496	-0.81%
2019/06/28	0	0.00	0.2	18.95	19.05	-0.2	494	-0.04%
2019/06/27	8	19.13	0	0.00	19.00	8	505	1.58%
2019/06/25	0	0.00	5	19.25	19.10	-5	508	-0.98%
2019/06/24	6	19.09	0	0.00	19.15	6	524	1.14%
2019/06/21	0	0.00	4	19.19	19.10	-4	531	-0.75%
2019/06/20	0	0.00	3	19.80	19.55	-3	537	-0.56%
2019/06/19	10	19.43	0	0.00	19.50	10	580	1.72%
2019/06/18	24	20.10	32	19.49	19.45	-8	653	-1.22%
2019/06/17	1	19.50	44	19.62	19.65	-43	654	-6.57%
2019/06/14	3	18.85	12.2	19.01	19.05	-9.2	665	-1.38%
2019/06/13	74.4	18.85	12	19.03	18.75	62.4	658	9.47%
2019/06/12	8	18.03	2	17.88	18.00	6	633	0.95%
2019/06/11	26	18.06	27	17.96	17.75	-1	636	-0.16%
2019/06/10	0	0.00	3	16.63	17.65	-3	634	-0.47%
2019/06/05	0	0.00	1	16.15	16.15	-1	640	-0.16%
2019/06/04	2	16.05	0	0.00	16.05	2	671	0.30%
2019/06/03	1	16.10	0	0.00	16.20	1	678	0.15%
2019/05/31	2	16.48	0	0.00	16.40	2	688	0.29%
2019/05/28	0	0.00	1	15.90	15.80	-1	709	-0.14%
2019/05/27	2	16.23	1	16.50	15.75	1	740	0.14%
2019/05/24	1	16.55	1	16.65	16.65	0	766	0.00%
2019/05/23	3	16.40	0	0.00	16.65	3	778	0.39%
2019/05/21	0	0.00	4	16.75	17.05	-4	875	-0.46%
2019/05/20	2	16.70	4	16.85	16.70	-2	883	-0.23%
2019/05/16	3	17.65	3	17.90	17.30	0	911	0.00%
2019/05/14	7	17.15	17	17.25	17.45	-10	976	-1.02%
2019/05/13	6	17.93	2	18.70	17.70	4	1,004	0.40%
2019/05/09	3	19.37	0	0.00	19.30	3	1,151	0.26%
2019/05/08	5	19.82	13	19.93	19.75	-8	1,171	-0.68%
2019/05/06	3	18.98	1	19.20	18.75	2	1,134	0.18%
2019/05/02	8	19.69	16	19.70	19.45	-8	1,140	-0.70%
2019/04/30	0	0.00	4	18.55	18.80	-4	1,136	-0.35%
2019/04/29	2	19.08	4	18.96	18.55	-2	1,146	-0.17%
2019/04/25	2	19.23	0	0.00	19.25	2	1,145	0.17%
2019/04/24	0	0.00	2	19.58	19.40	-2	1,149	-0.17%
2019/04/23	1	19.25	0	0.00	19.35	1	1,162	0.09%
2019/04/19	6	19.60	0	0.00	19.55	6	1,169	0.51%
2019/04/18	6	20.00	8	19.84	19.70	-2	1,173	-0.17%
2019/04/17	3	20.38	0	0.00	20.30	3	1,191	0.25%
2019/04/16	5	20.78	9	20.68	20.55	-4	1,226	-0.33%
2019/04/15	13	20.52	13	19.98	20.80	0	1,221	0.00%
2019/04/12	2	20.25	0	0.00	20.25	2	1,220	0.16%
2019/04/10	3	20.55	8	20.51	20.75	-5	1,266	-0.39%
2019/04/09	14	20.64	12	21.06	20.60	2	1,265	0.16%
2019/04/08	18	21.37	10	21.25	21.30	8	1,254	0.64%
2019/04/03	2	20.65	0	0.00	20.75	2	1,226	0.16%
2019/04/02	1	20.70	7	20.97	20.75	-6	1,225	-0.49%
2019/04/01	8	20.87	3	20.80	20.80	5	1,224	0.41%
2019/03/28	6	20.41	25	20.60	20.45	-19	1,215	-1.56%
2019/03/27	29	20.85	4	21.40	20.75	25	1,213	2.06%
2019/03/26	0	0.00	8	21.03	21.50	-8	1,198	-0.67%
2019/03/25	7	20.61	8	20.59	20.50	-1	1,190	-0.08%
2019/03/22	26	21.28	28	21.23	20.85	-2	1,184	-0.17%
2019/03/21	36	20.79	30	21.05	21.20	6	1,136	0.53%
2019/03/20	4	19.38	13	19.59	19.30	-9	1,059	-0.85%
2019/03/19	2	19.45	6	19.72	19.40	-4	1,053	-0.38%
2019/03/18	0	0.00	2	18.90	19.20	-2	1,031	-0.19%
2019/03/15	0	0.00	2	19.20	18.90	-2	1,028	-0.19%
2019/03/14	5	19.21	5	19.61	19.10	0	1,026	0.00%
2019/03/13	5	19.52	3	19.20	19.60	2	1,025	0.20%
2019/03/12	1	18.65	5	18.74	18.80	-4	1,017	-0.39%
2019/03/11	1	18.50	18	18.47	18.45	-17	1,021	-1.66%
2019/03/08	72	18.35	34	18.39	18.20	38	1,016	3.74%
2019/03/07	6	19.68	27	19.56	19.60	-21	986	-2.13%
2019/03/06	2	20.35	1	20.40	20.15	1	978	0.10%
2019/03/05	0	0.00	1	20.70	20.50	-1	969	-0.10%
2019/03/04	2	20.30	6	20.42	20.65	-4	965	-0.41%
2019/02/27	11	20.06	15	20.09	20.35	-4	957	-0.42%
2019/02/26	17	20.41	20	20.58	19.90	-3	943	-0.32%
2019/02/25	21	21.07	27	21.46	20.95	-6	912	-0.66%
2019/02/22	7	21.49	4	21.66	21.60	3	880	0.34%
2019/02/21	82	22.58	103	22.36	21.75	-21	867	-2.42%	大賣/
2019/02/20	8	21.44	3	21.55	21.45	5	788	0.63%
2019/02/19	0	0.00	9	21.32	21.00	-9	779	-1.16%
2019/02/18	14	21.32	13	21.44	21.45	1	779	0.13%
2019/02/15	5	21.09	4	20.95	20.95	1	762	0.13%
2019/02/14	54	21.52	27	21.56	21.30	27	748	3.61%
2019/02/13	55	21.11	16	21.04	20.70	39	710	5.49%
2019/02/12	36	20.91	30	21.08	21.35	6	681	0.88%
2019/02/11	47	20.65	36	20.67	21.10	11	652	1.68%
2019/01/30	97	19.07	100.7	18.94	19.20	-3.7	566	-0.66%
2019/01/29	40	18.42	41	17.88	18.50	-1	492	-0.20%
2019/01/28	0	0.00	1	16.90	16.85	-1	457	-0.22%
2019/01/24	3	17.22	3	17.00	16.85	0	458	0.00%
2019/01/22	0	0.00	10	16.75	16.70	-10	453	-2.20%
2019/01/21	2	17.00	3	17.10	17.00	-1	449	-0.22%
2019/01/18	1	16.35	1	16.45	16.50	0	443	0.00%
2019/01/17	11	16.47	0	0.00	16.25	11	448	2.46%
2019/01/16	2	16.40	1	16.50	16.40	1	447	0.22%
2019/01/15	15	16.74	10	16.69	16.45	5	441	1.13%
2019/01/14	1	17.10	5	17.05	17.15	-4	429	-0.93%
2019/01/11	6	16.97	6	17.00	16.90	0	429	0.00%
2019/01/10	4	16.64	8	16.87	17.00	-4	430	-0.93%
2019/01/09	21	16.80	22	16.92	16.80	-1	421	-0.24%
2019/01/08	21	16.15	31	16.30	16.55	-10	398	-2.51%
2019/01/07	7	15.16	8	15.40	15.05	-1	360	-0.28%
2019/01/04	27	14.85	34	14.88	15.40	-7	349	-2.00%
2019/01/03	22	14.56	37	14.65	15.00	-15	335	-4.46%
2019/01/02	1	13.20	13	13.14	13.65	-12	306	-3.92%
2018/12/28	3	12.50	0	0.00	12.45	3	307	0.98%
2018/12/26	3	12.53	0	0.00	12.45	3	319	0.94%
2018/12/25	3	12.68	1	12.70	12.75	2	333	0.60%
2018/12/24	1	13.15	1	13.15	13.15	0	375	0.00%
2018/12/22	1	12.55	0	0.00	12.60	1	383	0.26%
2018/12/21	1	12.45	0	0.00	12.75	1	382	0.26%
2018/12/20	4	12.89	0	0.00	12.85	4	379	1.06%
2018/12/17	2	13.90	0	0.00	14.00	2	372	0.54%
2018/12/14	5	13.86	0	0.00	13.80	5	366	1.36%
2018/12/13	6	14.27	0	0.00	14.10	6	363	1.65%
2018/12/12	0	0.00	1	14.30	14.50	-1	363	-0.27%
2018/12/11	1	13.85	1	13.90	14.10	0	363	0.00%
2018/12/10	5	14.81	0	0.00	14.30	5	366	1.36%
2018/12/07	7	15.24	3	15.22	15.30	4	364	1.10%
2018/12/06	8	15.36	7	15.09	15.35	1	364	0.27%
2018/12/05	0	0.00	1	16.30	16.20	-1	362	-0.28%
2018/12/04	5	16.65	1	16.60	16.80	4	364	1.10%
2018/11/30	9	15.55	0	0.00	15.75	9	357	2.52%
2018/11/28	0	0.00	6	15.77	15.70	-6	358	-1.67%
2018/11/26	0	0.00	9	15.62	15.50	-9	366	-2.45%
2018/11/23	0	0.00	3	15.48	15.50	-3	372	-0.81%
2018/11/22	0	0.00	6	15.48	15.55	-6	381	-1.57%
2018/11/21	0	0.00	3	15.50	15.55	-3	387	-0.77%
2018/11/19	6	15.40	5	15.51	15.55	1	413	0.24%
2018/11/16	3	14.80	0	0.00	15.05	3	411	0.73%
2018/11/15	1	15.20	0	0.00	15.00	1	411	0.24%
2018/11/14	3	15.15	0	0.00	15.15	3	403	0.74%
2018/11/13	2	14.25	2	14.78	15.20	0	403	0.00%
2018/11/09	0	0.00	5	15.02	15.05	-5	405	-1.23%
2018/11/07	9	14.52	0	0.00	14.70	9	414	2.17%
2018/11/06	0	0.00	5	14.30	14.30	-5	439	-1.14%
2018/11/05	0	0.00	6	14.15	14.20	-6	449	-1.34%
2018/11/01	0	0.00	5	14.00	14.40	-5	492	-1.01%
2018/10/31	9	13.85	1	14.20	13.95	8	511	1.56%
2018/10/30	7	13.00	0	0.00	12.95	7	511	1.37%
2018/10/29	0	0.00	56	12.90	12.95	-56	513	-10.90%
2018/10/26	21	13.50	1	13.80	13.25	20	513	3.89%
2018/10/25	9	13.65	4	13.45	13.40	5	510	0.98%
2018/10/24	5	14.75	18	14.66	14.55	-13	506	-2.57%
2018/10/23	4	15.35	11	15.10	15.10	-7	500	-1.40%
2018/10/22	0	0.00	2	15.73	15.65	-2	497	-0.40%
2018/10/19	3	15.73	32	15.82	15.85	-29	494	-5.87%
2018/10/18	3	16.00	2	16.10	16.40	1	487	0.21%
2018/10/17	1	16.60	5	16.95	16.90	-4	479	-0.83%
2018/10/16	3	16.30	6	16.54	16.60	-3	474	-0.63%
2018/10/15	2	16.40	2	16.55	16.30	0	468	0.00%
2018/10/12	20	16.54	13	16.64	16.65	7	464	1.51%
2018/10/11	11.1	16.65	14	16.66	16.65	-2.9	459	-0.63%
2018/10/09	4	18.39	7	18.20	18.45	-3	442	-0.68%
2018/10/08	10	19.20	5	19.30	19.35	5	433	1.15%
2018/10/05	11	18.74	0	0.00	18.80	11	424	2.59%
2018/10/04	19	18.89	22	18.74	18.80	-3	415	-0.72%
2018/10/03	4	18.80	21	18.73	18.40	-17	407	-4.18%
2018/10/02	62	19.30	39	19.29	19.20	23	391	5.87%
2018/10/01	3	17.93	19	18.23	18.25	-16	348	-4.60%
2018/09/28	7	16.55	0	0.00	16.60	7	342	2.04%
2018/09/27	0	0.00	2	16.50	16.50	-2	355	-0.56%
2018/09/25	5	16.55	0	0.00	16.50	5	364	1.37%
2018/09/21	2	16.50	0	0.00	16.55	2	363	0.55%
2018/09/20	0	0.00	1	16.60	16.65	-1	365	-0.27%
2018/09/19	7	16.51	0	0.00	16.50	7	366	1.91%
2018/09/18	4	16.55	0	0.00	16.45	4	366	1.09%
2018/09/14	1	16.70	3	16.67	17.05	-2	367	-0.54%
2018/09/13	5	16.31	0	0.00	16.40	5	363	1.37%
2018/09/07	3	16.87	4	16.83	17.00	-1	365	-0.27%
2018/09/05	0	0.00	1	18.30	18.00	-1	363	-0.28%
2018/09/04	10	18.10	0	0.00	18.20	10	366	2.73%
2018/09/03	11	18.02	0	0.00	17.70	11	370	2.97%
2018/08/30	3	19.37	2	19.60	18.70	1	378	0.26%
2018/08/29	5	19.20	10	19.20	19.15	-5	385	-1.30%
2018/08/28	6	18.45	11	18.31	18.55	-5	377	-1.33%
2018/08/27	14	17.49	10	17.50	17.80	4	374	1.07%
2018/08/24	6	17.36	0	0.00	16.90	6	369	1.63%
2018/08/23	2	18.43	7	18.17	18.20	-5	369	-1.35%
2018/08/22	2	18.75	3	18.85	18.75	-1	364	-0.27%
2018/08/15	16	19.58	2	20.45	19.25	14	365	3.83%
2018/08/14	4	19.00	5	19.16	19.95	-1	363	-0.27%
2018/08/13	20.2	19.12	25	19.57	18.65	-4.8	371	-1.29%
2018/08/10	3	20.90	6	20.61	20.70	-3	353	-0.85%
2018/08/09	55	20.81	7	20.79	20.65	48	345	13.90%
2018/08/08	32	20.45	14	20.44	20.55	18	329	5.46%
2018/08/07	26	21.48	13	21.98	21.35	13	305	4.25%
2018/08/03	12	23.28	1	23.35	23.30	11	312	3.52%
2018/07/18	0	0.00	0.5	25.30	25.30	-0.5	387	-0.12%
2018/07/17	0	0.00	1	25.40	25.50	-1	395	-0.25%
2018/07/16	1	25.90	1	26.20	25.15	0	417	0.00%
2018/07/13	0	0.00	25	25.93	26.00	-25	436	-5.73%
2018/07/11	1	24.30	0	0.00	24.60	1	481	0.21%
2018/07/10	5	24.40	1	24.35	24.55	4	489	0.82%
2018/07/09	1	24.25	0	0.00	23.95	1	499	0.20%
2018/07/06	2	23.45	2	23.40	24.25	0	509	0.00%
2018/07/05	19	23.91	6.1	23.68	23.30	12.9	524	2.46%
2018/07/04	0	0.00	0.3	24.90	24.90	-0.3	541	-0.05%
2018/07/03	21	25.85	0	0.00	25.85	21	540	3.89%
2018/06/29	1	26.85	1	26.75	26.60	0	562	0.00%
2018/06/28	0	0.00	3	27.00	27.00	-3	579	-0.52%
2018/06/25	4	27.91	0	0.00	27.80	4	692	0.58%
2018/06/22	2	27.38	2	27.43	27.15	0	718	0.00%
2018/06/20	0	0.00	7	26.95	27.05	-7	738	-0.95%
2018/06/15	14	28.28	7	28.09	28.10	7	740	0.95%
2018/06/14	0	0.00	1	27.75	27.50	-1	732	-0.14%
2018/06/13	2	27.65	1	27.70	27.65	1	737	0.14%
2018/06/12	5	27.99	1	28.20	27.70	4	747	0.53%
2018/06/11	1	28.10	2	28.23	28.40	-1	754	-0.13%
2018/06/07	6	29.17	5	29.02	28.75	1	763	0.13%
2018/06/06	12	28.95	13	28.84	29.00	-1	756	-0.13%
2018/06/05	4	28.10	0	0.00	28.10	4	750	0.53%
2018/06/04	1	28.20	3	28.20	28.25	-2	752	-0.27%
2018/06/01	2	27.55	2	28.30	28.15	0	753	0.00%
2018/05/31	9	28.12	3	27.53	28.35	6	750	0.80%
2018/05/25	1	26.80	11	26.81	26.95	-10	747	-1.34%
2018/05/22	4	27.00	5	26.99	26.85	-1	758	-0.13%
2018/05/21	22	27.62	10	27.77	27.40	12	764	1.57%
2018/05/18	0	0.00	15	27.17	27.40	-15	756	-1.98%
2018/05/16	1	26.05	1	26.05	26.05	0	795	0.00%
2018/05/14	1	26.10	2	26.15	26.00	-1	837	-0.12%
2018/05/11	5	25.66	17	25.76	25.55	-12	850	-1.41%
2018/05/10	2	27.03	0	0.00	27.05	2	834	0.24%
2018/05/09	0	0.00	3	27.00	26.80	-3	834	-0.36%
2018/05/08	5	26.77	4	27.10	26.65	1	837	0.12%
2018/05/07	9	27.63	0	0.00	27.35	9	832	1.08%
2018/05/04	1	27.65	5	27.59	27.50	-4	834	-0.48%
2018/05/03	0	0.00	2	27.93	27.95	-2	850	-0.24%
2018/05/02	6	28.13	2	27.70	27.70	4	863	0.46%
2018/04/30	2	28.25	42	28.26	28.15	-40	877	-4.56%
2018/04/27	0	0.00	1	28.40	28.10	-1	916	-0.11%
2018/04/26	49	28.60	16	28.60	28.10	33	941	3.51%
2018/04/25	15	28.81	0	0.00	29.00	15	971	1.54%
2018/04/24	9	28.70	13	28.95	28.80	-4	988	-0.40%
2018/04/23	2.6	29.17	0	0.00	28.80	2.6	992	0.26%
2018/04/20	43	29.92	14	30.31	29.50	29	1,006	2.88%
2018/04/19	12	31.20	4	31.23	31.00	8	1,046	0.76%
2018/04/18	27	31.51	61	32.54	30.95	-34	1,059	-3.21%
2018/04/17	26	33.73	40	33.30	33.10	-14	1,045	-1.34%
2018/04/16	10	34.69	17	34.61	34.60	-7	1,052	-0.67%
2018/04/13	3	34.73	1	34.75	34.60	2	1,086	0.18%
2018/04/12	6	34.81	2	35.20	34.90	4	1,128	0.35%
2018/04/11	27.7	35.22	7	35.21	35.05	20.7	1,249	1.66%
2018/04/10	32	36.35	7	35.72	35.55	25	1,333	1.87%
2018/04/09	7	37.00	1	37.00	37.00	6	1,350	0.44%
2018/04/03	5	37.17	12	37.09	37.00	-7	1,367	-0.51%
2018/04/02	13	37.38	19	38.07	37.65	-6	1,369	-0.44%
2018/03/31	14	39.00	4	39.30	38.65	10	1,361	0.73%
2018/03/30	27	39.35	30.1	39.25	39.15	-3.1	1,352	-0.23%
2018/03/29	6	37.97	8	38.46	37.95	-2	1,338	-0.15%
2018/03/28	16	38.49	22	38.42	38.35	-6	1,352	-0.44%
2018/03/27	2	37.20	15	37.56	37.30	-13	1,387	-0.94%
2018/03/26	9	35.78	11	35.60	35.85	-2	1,417	-0.14%
2018/03/23	2	35.45	11	35.40	35.40	-9	1,428	-0.63%
2018/03/22	12	36.61	0	0.00	36.30	12	1,491	0.80%
2018/03/21	4	36.85	3	37.00	36.80	1	1,519	0.07%
2018/03/20	1	37.10	0	0.00	37.00	1	1,539	0.06%
2018/03/19	0	36.75	1.2	36.83	36.75	-1.2	1,582	-0.07%
2018/03/15	3	37.32	1	37.45	37.20	2	1,739	0.11%
2018/03/14	10	36.96	9	36.83	37.05	1	1,785	0.06%
2018/03/13	11	36.20	0	0.00	36.20	11	1,820	0.60%
2018/03/12	0	0.00	3	36.17	35.95	-3	1,829	-0.16%
2018/03/09	3	35.82	2	36.00	35.80	1	1,846	0.05%
2018/03/07	1	36.10	0	0.00	36.00	1	1,873	0.05%
2018/03/06	0	0.00	1	36.85	36.30	-1	1,889	-0.05%
2018/03/02	1	36.70	0	0.00	36.75	1	1,913	0.05%
2018/03/01	2.1	37.07	2	37.30	37.00	0.1	1,921	0.01%
2018/02/27	3	37.82	10	37.96	37.30	-7	1,937	-0.36%
2018/02/26	7	37.30	0	0.00	37.80	7	1,949	0.36%
2018/02/23	1	37.50	0	0.00	37.10	1	1,969	0.05%
2018/02/22	0	0.00	7	36.80	36.80	-7	1,969	-0.36%
2018/02/21	8	36.60	0	0.00	36.85	8	1,979	0.40%
2018/02/12	0	0.00	10	35.82	35.80	-10	1,981	-0.50%
2018/02/09	22	34.81	10	34.77	35.50	12	1,984	0.60%
2018/02/08	2	37.55	3	37.10	36.90	-1	1,953	-0.05%
2018/02/07	18	38.13	6	38.07	38.00	12	1,960	0.61%
2018/02/06	18	36.37	30	37.38	36.85	-12	1,958	-0.61%
2018/02/05	13	37.73	9	38.21	38.45	4	1,935	0.21%
2018/02/01	2	41.30	25	40.50	40.40	-23	1,937	-1.19%
2018/01/31	0	0.00	7	40.79	40.65	-7	1,950	-0.36%
2018/01/26	3	42.60	22	41.22	42.60	-19	1,974	-0.96%
2018/01/25	7	42.16	8	42.39	41.85	-1	2,010	-0.05%
2018/01/24	15	42.90	9	42.83	42.95	6	2,034	0.29%
2018/01/23	31	43.29	22	43.57	43.50	9	2,030	0.44%
2018/01/22	8	42.76	28	42.80	42.95	-20	2,005	-1.00%
2018/01/19	27	42.24	24	42.24	41.55	3	2,014	0.15%
2018/01/18	7	43.06	37	43.14	42.85	-30	1,995	-1.50%
2018/01/17	26	43.13	7	43.08	42.80	19	1,989	0.95%
2018/01/16	4	43.13	15	43.29	42.85	-11	2,007	-0.55%
2018/01/15	49	43.39	49	43.36	43.40	0	2,028	0.00%
2018/01/12	58	43.15	62.6	42.80	43.30	-4.6	2,032	-0.23%
2018/01/11	19	41.90	6	41.95	41.80	13	2,023	0.64%
2018/01/10	11	41.76	7	41.50	41.55	4	2,028	0.20%
2018/01/09	37	42.52	46	42.28	42.05	-9	2,036	-0.44%
2018/01/08	56	42.12	70	42.29	42.60	-14	2,011	-0.70%
2018/01/05	126	43.33	86	42.89	41.90	40	1,975	2.02%	大買/
2018/01/04	32	41.30	56	41.82	42.35	-24	1,882	-1.28%
2018/01/03	34	41.12	45	40.75	40.70	-11	1,799	-0.61%
2018/01/02	14	40.27	31	39.79	40.40	-17	1,783	-0.95%