健喬 (4114)-新光-高雄券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
32.55
漲跌
▲0.30
漲幅
+0.93%
成交量
446張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

健喬 (4114)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.2	32.59	0.1	32.60	32.55	0.1	648	0.02%
2024/12/16	1.4	32.49	0	0.00	32.25	1.4	657	0.22%
2024/12/13	1	33.45	0	0.00	33.00	1	653	0.15%
2024/12/12	3	33.60	0	0.00	33.50	3	653	0.46%
2024/12/10	2.1	33.76	0	0.00	33.70	2.1	649	0.32%
2024/12/09	0.1	34.00	0	0.00	33.95	0.1	646	0.01%
2024/12/05	0	34.35	0	0.00	34.10	0	640	0.00%
2024/12/03	0.3	34.28	0	0.00	34.25	0.3	653	0.05%
2024/12/02	2	34.23	0	0.00	34.10	2	658	0.30%
2024/11/29	2	34.20	1	34.35	34.30	1	658	0.15%
2024/11/28	6	34.31	0	0.00	34.05	6	659	0.91%
2024/11/27	1.1	34.58	0	0.00	34.40	1.1	659	0.17%
2024/11/26	0	0.00	2	34.85	34.80	-2	657	-0.30%
2024/11/21	1	34.90	0	0.00	34.90	1	661	0.15%
2024/11/20	1	35.20	3	35.07	34.70	-2	666	-0.29%
2024/11/18	4.1	34.36	0	0.00	34.25	4.1	675	0.61%
2024/11/15	1.1	35.24	3	35.05	35.10	-1.9	662	-0.28%
2024/11/14	3.3	35.37	0	0.00	35.30	3.3	668	0.49%
2024/11/13	1	36.75	2	36.75	36.70	-1	651	-0.15%
2024/11/12	0	36.76	0	0.00	36.70	0	664	0.00%
2024/11/11	0	36.90	0	0.00	36.95	0	674	0.00%
2024/11/08	2.6	36.64	1	36.60	36.55	1.6	680	0.23%
2024/11/07	2	36.43	1	36.55	36.55	1	714	0.14%
2024/11/06	0.1	36.55	0	0.00	36.40	0.1	744	0.01%
2024/11/01	1.5	36.48	3	36.77	36.75	-1.5	861	-0.17%
2024/10/30	3	36.18	0	0.00	36.20	3	895	0.34%
2024/10/29	2	36.43	5	36.40	36.30	-3	933	-0.32%
2024/10/23	6	36.70	7	36.88	36.70	-1	1,007	-0.10%
2024/10/21	3	36.70	0	0.00	36.75	3	1,049	0.29%
2024/10/18	1.1	36.71	0	0.00	36.75	1.1	1,063	0.10%
2024/10/15	3	36.82	0	0.00	36.80	3	1,074	0.28%
2024/10/11	1.9	36.97	0	0.00	36.85	1.9	1,072	0.18%
2024/10/09	0	0.00	0.5	37.20	37.05	-0.5	1,070	-0.05%
2024/10/08	0	0.00	10.1	37.20	37.20	-10.1	1,068	-0.94%
2024/10/07	6	37.29	0	0.00	37.25	6	1,091	0.55%
2024/10/04	1	37.25	0	0.00	37.30	1	1,105	0.09%
2024/10/01	0.1	37.53	0	0.00	37.45	0.1	1,145	0.01%
2024/09/30	0	37.55	0	0.00	37.50	0	1,178	0.00%
2024/09/25	0	0.00	0.2	37.35	37.30	-0.2	1,207	-0.02%
2024/09/23	0.2	37.37	0	0.00	37.30	0.2	1,229	0.01%
2024/09/20	16	37.25	0.6	37.37	37.30	15.4	1,257	1.23%
2024/09/19	0.1	37.30	0	0.00	37.30	0.1	1,264	0.01%
2024/09/18	0.2	37.46	0.4	37.50	37.25	-0.2	1,279	-0.02%
2024/09/13	0.5	37.76	0.3	37.85	37.65	0.2	1,307	0.01%
2024/09/12	3	38.08	0	0.00	37.95	3	1,316	0.23%
2024/09/11	1	38.10	1	38.20	38.20	0	1,327	0.00%
2024/09/06	0.1	37.55	0	0.00	37.60	0.1	1,375	0.00%
2024/09/04	0	0.00	0.1	37.65	37.40	-0.1	1,403	-0.01%
2024/09/02	0	38.15	0	0.00	38.10	0	1,471	0.00%
2024/08/30	0.1	38.15	0	0.00	38.25	0.1	1,495	0.00%
2024/08/28	1	38.15	0	0.00	38.15	1	1,509	0.07%
2024/08/27	0	38.00	0	0.00	38.10	0	1,517	0.00%
2024/08/26	0	38.10	1	37.95	37.90	-1	1,517	-0.07%
2024/08/22	0	0.00	1	37.95	38.10	-1	1,535	-0.07%
2024/08/21	0	0.00	1	38.00	37.90	-1	1,540	-0.06%
2024/08/20	0	37.85	0	0.00	37.80	0	1,538	0.00%
2024/08/19	0	0.00	3	37.75	37.70	-3	1,551	-0.19%
2024/08/16	1.4	37.78	0	0.00	37.75	1.4	1,568	0.09%
2024/08/15	0	37.93	0.3	38.16	38.10	-0.2	1,569	-0.01%
2024/08/14	0.2	37.39	1.4	37.25	37.10	-1.2	1,595	-0.07%
2024/08/13	0.2	37.20	0	0.00	37.25	0.2	1,638	0.01%
2024/08/12	0.2	36.96	0	0.00	36.85	0.2	1,639	0.01%
2024/08/09	7.4	37.05	6	36.80	36.75	1.4	1,635	0.09%
2024/08/08	23	40.35	16	40.40	40.40	7	1,614	0.43%
2024/08/07	0	0.00	1.1	40.36	40.55	-1.1	1,590	-0.07%
2024/08/06	2.5	38.39	124.2	38.15	38.90	-121.7	1,579	-7.71%	大賣/鉅額交易
2024/08/05	8.6	39.49	0	0.00	38.95	8.6	1,549	0.55%
2024/08/02	5	41.45	12	41.65	41.30	-7	1,511	-0.46%
2024/08/01	102	41.40	3	41.42	41.65	99	1,477	6.70%	大買/
2024/07/30	0.1	40.16	0.1	40.70	40.90	0	1,434	0.00%
2024/07/29	4	40.61	3.1	40.64	40.25	0.9	1,424	0.06%
2024/07/26	2	40.73	7.1	40.87	40.85	-5.1	1,405	-0.36%
2024/07/23	0.1	40.35	4.4	40.57	40.50	-4.3	1,379	-0.31%
2024/07/22	4.3	39.49	3	39.58	39.40	1.3	1,350	0.10%
2024/07/19	5.2	39.99	0	0.00	39.70	5.2	1,337	0.39%
2024/07/18	1	40.35	0	0.00	40.50	1	1,330	0.08%
2024/07/17	0	0.00	1	40.20	40.20	-1	1,321	-0.08%
2024/07/16	2	40.05	0	0.00	39.95	2	1,320	0.15%
2024/07/15	0	0.00	2	39.70	39.85	-2	1,340	-0.15%
2024/07/12	0.4	39.79	0	0.00	39.75	0.4	1,340	0.03%
2024/07/11	3.2	39.71	5	39.73	39.60	-1.8	1,343	-0.14%
2024/07/10	0	39.75	0	0.00	39.60	0	1,352	0.00%
2024/07/09	7.2	39.90	0	0.00	39.70	7.2	1,355	0.53%
2024/07/08	1.1	40.02	2	40.15	40.10	-0.9	1,339	-0.07%
2024/07/05	11.2	40.09	4	40.19	40.00	7.2	1,326	0.55%
2024/07/04	4.6	40.98	15	40.83	40.75	-10.4	1,303	-0.80%
2024/07/03	0	0.00	6.3	41.26	41.25	-6.3	1,278	-0.49%
2024/07/02	2.1	41.25	1	41.15	41.30	1.1	1,278	0.08%
2024/07/01	0	0.00	2	41.75	41.60	-2	1,272	-0.16%
2024/06/28	7	41.33	0	0.00	41.15	7	1,258	0.56%
2024/06/27	4	41.63	6	41.84	41.35	-2	1,276	-0.16%
2024/06/26	2	41.73	6	41.73	41.70	-4	1,263	-0.32%
2024/06/25	3	40.95	6	40.95	41.15	-3	1,261	-0.24%
2024/06/24	1.4	41.32	10	41.38	41.30	-8.7	1,297	-0.67%
2024/06/21	6.2	41.52	12	41.47	41.40	-5.8	1,295	-0.45%
2024/06/20	0.1	41.10	0	0.00	41.10	0.1	1,285	0.00%
2024/06/19	1.1	41.26	1	41.00	41.05	0.1	1,275	0.01%
2024/06/18	0	0.00	0	41.42	41.45	0	1,260	0.00%
2024/06/17	0	0.00	2	41.25	41.40	-2	1,253	-0.16%
2024/06/14	5.1	41.00	2.1	41.05	40.95	3	1,234	0.24%
2024/06/13	0	0.00	5	40.99	41.00	-5	1,228	-0.41%
2024/06/12	4	40.80	12	40.89	40.95	-8	1,234	-0.65%
2024/06/11	2.5	40.96	4.1	40.89	40.95	-1.6	1,247	-0.12%
2024/06/07	7	41.31	2.9	40.99	41.05	4.1	1,276	0.32%
2024/06/06	1.6	40.38	0.2	40.25	40.30	1.4	1,218	0.12%
2024/06/05	1.6	40.22	4	40.39	40.55	-2.4	1,208	-0.20%
2024/06/04	1.3	40.10	0	0.00	40.05	1.3	1,230	0.11%
2024/06/03	4.7	40.16	101.5	40.16	40.05	-96.8	1,243	-7.78%	大賣/
2024/05/31	0.5	40.00	0	0.00	39.95	0.5	1,242	0.04%
2024/05/30	3	39.87	1	39.85	39.85	2	1,238	0.16%
2024/05/29	15.8	40.09	26	40.00	40.00	-10.2	1,246	-0.82%
2024/05/28	4.5	40.06	70	40.05	40.00	-65.5	1,245	-5.26%
2024/05/27	0.1	39.65	0	0.00	39.75	0.1	1,244	0.01%
2024/05/24	1.1	39.26	1.2	39.48	39.55	-0.1	1,248	-0.01%
2024/05/23	2.3	39.83	1	40.00	39.50	1.3	1,261	0.10%
2024/05/22	1.1	40.09	3.3	40.08	39.95	-2.2	1,265	-0.18%
2024/05/21	2.5	40.34	2	40.60	40.35	0.5	1,254	0.04%
2024/05/20	6	40.58	4	40.73	40.30	2	1,245	0.16%
2024/05/17	22	40.10	33.2	40.24	40.25	-11.2	1,214	-0.92%
2024/05/16	10	39.80	0	0.00	39.65	10	1,178	0.85%
2024/05/15	0	39.65	4	39.64	39.70	-4	1,208	-0.33%
2024/05/14	4	39.70	4	39.85	39.65	0	1,241	0.00%
2024/05/13	5.5	39.56	4	39.60	39.55	1.5	1,239	0.12%
2024/05/10	0.9	39.50	11	39.45	39.55	-10.1	1,236	-0.82%
2024/05/09	0	39.25	0	0.00	39.10	0	1,224	0.00%
2024/05/08	11.3	39.18	1	39.10	39.40	10.3	1,224	0.84%
2024/05/07	6	39.08	1	39.20	39.10	5	1,217	0.41%
2024/05/06	0	0.00	2	39.10	39.10	-2	1,216	-0.17%
2024/05/02	0	0.00	9	38.83	38.80	-9	1,209	-0.74%
2024/04/30	2	38.55	1	38.55	38.55	1	1,211	0.08%
2024/04/29	2	38.45	14	38.63	38.85	-12	1,214	-0.99%
2024/04/25	9.1	38.15	0	0.00	38.10	9.1	1,219	0.75%
2024/04/24	2	38.15	0	0.00	38.20	2	1,251	0.16%
2024/04/22	0.1	38.09	0	0.00	37.85	0.1	1,271	0.01%
2024/04/19	6.1	37.95	3.4	37.72	37.90	2.8	1,266	0.22%
2024/04/17	3.2	38.26	0	0.00	38.25	3.2	1,251	0.26%
2024/04/16	1.1	38.15	0	0.00	37.95	1.1	1,257	0.09%
2024/04/15	2.2	38.72	0	0.00	38.65	2.2	1,278	0.17%
2024/04/12	2	39.23	4	39.15	39.10	-2	1,289	-0.15%
2024/04/11	0.1	39.40	0	39.35	39.45	0.1	1,316	0.01%
2024/04/10	1	39.35	1	39.45	39.40	0	1,331	0.00%
2024/04/09	2.1	39.70	0	0.00	39.70	2.1	1,452	0.14%
2024/04/08	0	0.00	9	39.84	39.90	-9	1,450	-0.62%
2024/04/03	0	39.70	0	0.00	39.75	0	1,447	0.00%
2024/04/02	0	0.00	7	39.91	39.85	-7	1,450	-0.48%
2024/04/01	1.1	39.95	8	39.64	39.95	-6.9	1,452	-0.48%
2024/03/29	0.1	39.37	0	0.00	39.25	0.1	1,433	0.01%
2024/03/28	26	39.83	7	39.65	39.55	19	1,446	1.31%
2024/03/27	9.1	39.73	1.5	39.49	39.85	7.5	1,441	0.52%
2024/03/26	0	39.15	0	0.00	38.80	0	1,468	0.00%
2024/03/25	0	39.15	0	0.00	39.15	0	1,485	0.00%
2024/03/22	2	38.90	7	38.94	38.95	-5	1,500	-0.33%
2024/03/21	0	38.95	0	0.00	38.95	0	1,523	0.00%
2024/03/20	0	39.00	2.6	39.03	39.00	-2.6	1,535	-0.17%
2024/03/19	0	38.95	1.5	39.18	39.15	-1.5	1,564	-0.10%
2024/03/18	0.4	38.85	1	38.85	38.85	-0.6	1,575	-0.04%
2024/03/15	3.1	38.83	0	0.00	38.60	3.1	1,628	0.19%
2024/03/14	0.1	39.13	4	39.06	39.05	-3.9	1,648	-0.24%
2024/03/13	6	38.73	1	39.10	38.65	5	1,666	0.30%
2024/03/11	1.1	37.51	3.1	37.54	37.60	-2	1,708	-0.12%
2024/03/08	6.1	37.93	1.1	37.73	37.55	5	1,864	0.27%
2024/03/07	1	38.45	1.1	38.67	38.80	-0.1	1,972	0.00%
2024/03/06	1	38.70	1	38.70	38.65	0	2,221	0.00%
2024/03/05	0	38.85	0	0.00	38.80	0	2,315	0.00%
2024/03/04	0	38.85	10.5	38.75	38.75	-10.5	2,434	-0.43%
2024/03/01	0	38.95	0.2	38.90	38.90	-0.2	3,161	-0.01%
2024/02/29	0.1	39.00	0	0.00	39.00	0.1	3,461	0.00%
2024/02/27	0.1	38.95	1	39.00	39.05	-1	3,451	-0.03%
2024/02/26	0.2	38.69	0	0.00	39.20	0.2	3,455	0.01%
2024/02/23	2.1	38.71	0	0.00	38.50	2.1	3,440	0.06%
2024/02/22	0	39.15	0.2	39.15	39.05	-0.1	3,426	0.00%
2024/02/21	0	39.30	1	39.35	39.30	-1	3,421	-0.03%
2024/02/20	0	39.15	4	39.13	39.25	-4	3,413	-0.12%
2024/02/19	1	39.40	4.6	39.42	39.25	-3.6	3,405	-0.11%
2024/02/16	4	39.40	2.1	39.40	39.35	1.9	3,391	0.06%
2024/02/15	4	38.81	14.2	38.43	38.70	-10.2	3,348	-0.30%
2024/02/05	3.9	37.38	2	37.45	37.45	1.9	3,321	0.06%
2024/02/02	3	37.72	63.2	37.59	37.45	-60.2	3,323	-1.81%
2024/02/01	0.2	37.65	0	0.00	37.60	0.2	3,326	0.01%
2024/01/31	1	37.60	2.1	37.71	37.55	-1.1	3,338	-0.03%
2024/01/30	0	0.00	5.2	37.71	37.65	-5.2	3,359	-0.15%
2024/01/29	0.3	37.80	0	0.00	37.80	0.3	3,360	0.01%
2024/01/26	0.1	37.87	0	0.00	37.75	0.1	3,360	0.00%
2024/01/25	1	37.95	1	37.80	37.75	0	3,365	0.00%
2024/01/24	1.2	38.10	1.1	38.06	37.90	0.1	3,389	0.00%
2024/01/23	1	37.46	1	37.60	37.65	0	3,399	0.00%
2024/01/19	0.2	37.31	1	37.45	37.40	-0.8	3,470	-0.02%
2024/01/18	13.1	37.07	11	37.20	37.10	2	3,463	0.06%
2024/01/17	6.2	38.04	11	37.53	37.40	-4.8	3,431	-0.14%
2024/01/16	7	38.41	8	38.44	38.30	-1	3,413	-0.03%
2024/01/15	1	38.60	3	38.52	38.60	-2	3,405	-0.06%
2024/01/12	2	38.25	1	38.20	38.20	1	3,406	0.03%
2024/01/11	1	38.35	1	38.55	38.55	0	3,402	0.00%
2024/01/10	2	38.35	0	0.00	38.25	2	3,406	0.06%
2024/01/09	2	38.75	1	38.35	38.40	1	3,408	0.03%
2024/01/08	0	0.00	7	39.49	39.30	-7	3,366	-0.21%
2024/01/05	7	39.54	1.1	39.84	39.50	5.9	3,347	0.18%
2024/01/04	1	39.15	0	0.00	39.15	1	3,316	0.03%
2024/01/03	16	40.17	15	39.66	39.35	1	3,307	0.03%
2023/12/29	0.1	38.65	1	38.65	38.65	-0.9	3,159	-0.03%
2023/12/28	5.3	38.47	0.2	38.60	38.40	5.2	3,157	0.16%
2023/12/27	0	38.65	0	0.00	38.60	0	3,147	0.00%
2023/12/26	0.9	38.70	1	38.50	38.55	-0.1	3,141	0.00%
2023/12/25	1	38.80	2	38.50	38.50	-1	3,137	-0.03%
2023/12/22	2	39.18	2	39.23	39.15	0	3,119	0.00%
2023/12/21	6.5	39.84	5	39.77	39.75	1.5	3,101	0.05%
2023/12/20	0	0.00	0.1	39.35	39.30	-0.1	3,043	0.00%
2023/12/19	8	39.50	9	39.04	38.95	-1	3,013	-0.03%
2023/12/18	5	39.15	3	39.32	39.10	2	2,994	0.07%
2023/12/14	1.1	38.41	9	38.35	38.35	-7.9	2,962	-0.27%
2023/12/13	6	38.90	0	38.80	38.65	6	2,934	0.20%
2023/12/12	6	39.35	3	39.12	38.90	3	2,911	0.10%
2023/12/11	11	40.32	1	39.70	39.65	10	2,855	0.35%
2023/12/08	6	40.37	53.4	40.20	40.10	-47.4	2,830	-1.68%
2023/12/07	10.1	41.16	4	41.10	40.75	6.1	2,789	0.22%
2023/12/06	55	41.38	4	41.43	41.50	51	2,751	1.85%
2023/12/05	27.4	42.15	18.1	41.89	41.50	9.4	2,718	0.34%
2023/12/04	24.1	41.74	25	42.01	41.95	-1	2,575	-0.04%
2023/12/01	86	41.56	84.7	41.57	41.30	1.3	2,423	0.05%
2023/11/30	23.1	40.75	8.2	40.46	40.20	14.9	2,155	0.69%
2023/11/29	34.3	41.24	22.1	41.41	41.10	12.1	2,056	0.59%
2023/11/28	213.7	42.17	155	41.83	42.00	58.7	1,935	3.03%	大買/大賣/
2023/11/27	33.8	41.50	57.1	41.31	41.55	-23.3	1,209	-1.92%
2023/11/24	0	37.85	0	37.85	37.80	0	907	0.00%
2023/11/22	2.1	37.65	1	37.85	37.60	1.1	893	0.12%
2023/11/21	0.6	37.70	1	37.65	37.80	-0.4	910	-0.04%
2023/11/17	0	37.70	0	0.00	37.60	0	918	0.00%
2023/11/16	0	37.65	0	37.45	37.55	0	921	0.01%
2023/11/15	0.1	37.08	0.6	37.15	37.05	-0.6	925	-0.06%
2023/11/14	0	36.92	0	0.00	36.80	0	931	0.01%
2023/11/13	0.1	36.99	0	0.00	36.60	0.1	948	0.01%
2023/11/10	2	37.25	4.5	37.59	37.00	-2.5	950	-0.26%
2023/11/09	2	37.35	0.4	37.70	37.25	1.6	960	0.17%
2023/11/08	7	37.89	6	37.74	37.70	1	1,053	0.09%
2023/11/07	14.3	37.87	22	37.89	37.75	-7.7	1,076	-0.72%
2023/11/06	0.1	37.40	0	0.00	37.40	0.1	1,074	0.01%
2023/11/02	0	37.35	2.1	37.45	37.35	-2.1	1,173	-0.18%
2023/11/01	6	37.72	7	38.22	37.35	-1	1,269	-0.08%
2023/10/31	2.5	37.68	16	37.64	37.55	-13.5	1,287	-1.05%
2023/10/30	18.1	38.18	1	38.25	37.90	17.1	1,296	1.32%
2023/10/27	1	37.30	1	37.35	37.40	0	1,247	0.00%
2023/10/25	0	0.00	1.1	36.84	36.60	-1.1	1,263	-0.09%
2023/10/24	0	36.55	2	36.50	36.55	-2	1,274	-0.16%
2023/10/23	1	36.20	0	0.00	36.05	1	1,293	0.08%
2023/10/20	0	35.90	1	35.80	35.75	-1	1,326	-0.08%
2023/10/19	2	36.00	1	36.65	36.00	1	1,347	0.07%
2023/10/18	1	35.90	0	0.00	35.65	1	1,367	0.07%
2023/10/17	1.1	36.25	0	0.00	36.15	1.1	1,396	0.08%
2023/10/13	0	37.15	1	37.10	36.85	-1	1,476	-0.07%
2023/10/12	0	37.10	13	36.95	36.95	-13	1,508	-0.86%
2023/10/11	5	37.10	2	37.15	37.05	3	1,527	0.20%
2023/10/06	3	37.80	4	37.89	37.75	-1	1,537	-0.07%
2023/10/05	3	37.75	3	37.90	37.60	0	1,567	0.00%
2023/10/04	1	37.25	3	37.35	37.35	-2	1,600	-0.12%
2023/10/03	18	37.81	2	37.68	37.50	16	1,617	0.99%
2023/10/02	4	37.87	1	37.85	37.80	3	1,670	0.18%
2023/09/28	2	37.70	6	38.03	37.95	-4	1,689	-0.24%
2023/09/27	1	37.76	4	37.98	37.95	-3	1,699	-0.17%
2023/09/26	1	37.80	0	0.00	37.70	1	1,728	0.06%
2023/09/25	2	38.20	3.1	38.11	38.15	-1.1	1,753	-0.06%
2023/09/22	1	36.80	2.1	36.96	37.20	-1.1	1,769	-0.06%
2023/09/21	4.1	37.69	2	37.15	37.10	2.1	1,799	0.12%
2023/09/20	3	37.98	2	38.20	38.00	1	1,842	0.05%
2023/09/19	2	37.95	2	38.08	38.05	0	1,897	0.00%
2023/09/15	4	37.55	0.2	37.80	37.55	3.9	1,970	0.20%
2023/09/14	15	37.77	10	37.80	37.70	5	2,030	0.25%
2023/09/13	3	37.71	1	37.55	37.70	2	2,071	0.10%
2023/09/12	0	37.10	7	37.14	37.20	-7	2,086	-0.33%
2023/09/11	7	36.96	5	37.23	36.85	2	2,115	0.09%
2023/09/08	6	37.12	0	0.00	37.05	6	2,126	0.28%
2023/09/07	1	37.49	0	0.00	37.40	1	2,138	0.05%
2023/09/04	0	0.00	1	36.25	36.50	-1	2,236	-0.04%
2023/08/30	0	0.00	1	35.95	36.05	-1	2,373	-0.04%
2023/08/28	3	35.94	1.1	36.37	35.80	1.9	2,413	0.08%
2023/08/24	0.1	35.40	0	0.00	35.25	0.1	2,465	0.00%
2023/08/23	0	0.00	2.9	35.80	35.70	-2.9	2,490	-0.12%
2023/08/22	1	36.15	0	0.00	36.15	1	2,515	0.04%
2023/08/21	0	0.00	0.3	36.35	36.55	-0.3	2,552	-0.01%
2023/08/18	2	36.05	0	0.00	35.75	2	2,639	0.08%
2023/08/17	2	35.60	1	35.75	35.85	1	2,676	0.04%
2023/08/16	0.4	35.66	0	0.00	35.45	0.4	2,686	0.01%
2023/08/15	14.2	35.65	10	35.65	35.75	4.2	2,715	0.15%
2023/08/14	29.2	35.79	7.2	35.51	35.65	22.1	2,730	0.81%
2023/08/11	6.3	38.91	0.1	39.20	38.70	6.2	2,657	0.23%
2023/08/10	0.1	40.00	0	0.00	39.50	0.1	2,644	0.00%
2023/08/09	1.3	39.76	2	39.95	39.70	-0.7	2,683	-0.03%
2023/08/08	4.7	40.24	1	40.45	39.90	3.7	2,795	0.13%
2023/08/07	1	44.00	4	44.13	44.45	-3	2,856	-0.11%
2023/08/04	0	43.70	0	0.00	43.90	0	2,806	0.00%
2023/08/02	0.2	43.23	0	0.00	43.10	0.2	2,867	0.01%
2023/08/01	1	43.55	0	0.00	43.55	1	2,931	0.03%
2023/07/31	1	43.45	0	0.00	43.30	1	3,292	0.03%
2023/07/27	2	43.55	2	43.30	43.30	0	3,539	0.00%
2023/07/26	2	43.43	0	0.00	43.25	2	3,622	0.06%
2023/07/25	0	0.00	2	43.85	43.95	-2	3,795	-0.05%
2023/07/24	2	43.33	1	42.90	42.95	1	3,814	0.03%
2023/07/21	2	43.55	4	44.00	43.45	-2	3,883	-0.05%
2023/07/20	1.9	44.09	0.1	43.85	43.70	1.8	4,080	0.04%
2023/07/19	3	44.08	5	44.09	43.90	-2	4,176	-0.05%
2023/07/18	0	0.00	3	43.20	43.25	-3	4,285	-0.07%
2023/07/17	0	43.70	0	43.90	43.85	0	4,584	0.00%
2023/07/14	0	0.00	1	43.25	43.05	-1	4,739	-0.02%
2023/07/13	2	42.50	0	0.00	42.50	2	4,870	0.04%
2023/07/12	5	42.71	0	0.00	42.60	5	5,127	0.10%
2023/07/11	6.1	43.34	10.1	43.90	43.30	-4	5,238	-0.08%
2023/07/10	0	43.45	0	0.00	43.50	0	5,397	0.00%
2023/07/07	14	43.57	19.7	43.47	43.40	-5.7	5,761	-0.10%
2023/07/06	13	43.13	0.2	43.20	42.85	12.8	5,753	0.22%
2023/07/05	0.1	43.39	1	43.50	43.20	-0.9	5,848	-0.02%
2023/07/04	1.6	43.19	1	43.20	43.10	0.6	5,966	0.01%
2023/07/03	2.1	43.63	2	43.63	43.65	0.1	6,091	0.00%
2023/06/30	0.1	44.30	4.1	44.01	43.95	-4	6,119	-0.07%
2023/06/29	0	0.00	1	43.95	43.95	-1	6,185	-0.02%
2023/06/28	8	43.74	6.2	43.59	43.70	1.8	6,305	0.03%
2023/06/27	6.3	43.92	7	43.95	43.55	-0.7	6,312	-0.01%
2023/06/26	4.1	43.19	4	42.95	43.25	0.1	6,296	0.00%
2023/06/21	1.1	42.38	7	42.22	42.15	-5.9	6,309	-0.09%
2023/06/20	4.3	43.26	3	43.45	43.00	1.3	6,279	0.02%
2023/06/19	7.6	44.13	4	44.29	43.90	3.6	6,249	0.06%
2023/06/16	12	44.49	6	44.68	44.40	6	6,234	0.10%
2023/06/15	2	44.48	4	44.58	44.65	-2	6,288	-0.03%
2023/06/14	3	44.82	0	0.00	44.80	3	6,387	0.05%
2023/06/13	2.2	44.82	0	0.00	44.75	2.2	6,449	0.03%
2023/06/12	6	44.94	6	44.88	44.85	0	6,500	0.00%
2023/06/09	0.1	45.65	10.9	45.07	45.55	-10.9	6,586	-0.17%
2023/06/08	9.2	44.93	11	44.64	44.55	-1.8	6,624	-0.03%
2023/06/07	1	45.95	3	45.93	45.35	-2	6,732	-0.03%
2023/06/06	2	45.12	3	45.05	45.30	-1	6,833	-0.01%
2023/06/05	0	44.77	2	44.58	44.75	-2	6,935	-0.03%
2023/06/02	5	44.10	0	0.00	44.15	5	7,084	0.07%
2023/06/01	5	44.13	5	44.05	44.00	0	7,260	0.00%
2023/05/31	1.4	43.89	0	0.00	44.45	1.4	7,420	0.02%
2023/05/30	5	44.25	1	44.15	43.95	4	7,506	0.05%
2023/05/29	5	44.40	2	44.40	44.40	3	7,634	0.04%
2023/05/26	1.2	44.97	0	0.00	44.55	1.2	7,817	0.02%
2023/05/25	1	45.50	1	45.35	45.20	0	7,913	0.00%
2023/05/24	5	45.87	7	46.19	45.85	-2	8,236	-0.02%
2023/05/23	5	45.22	16	45.32	45.50	-11	8,478	-0.13%
2023/05/22	9	44.35	2	44.55	44.55	7	8,545	0.08%
2023/05/19	1	44.26	0	0.00	44.20	1	8,617	0.01%
2023/05/18	19.3	44.71	13	44.75	44.60	6.3	8,727	0.07%
2023/05/17	0	45.05	1	45.00	44.85	-1	8,980	-0.01%
2023/05/16	0	44.65	0	0.00	44.25	0	9,502	0.00%
2023/05/15	4	44.58	1	43.90	44.10	3	10,171	0.03%
2023/05/12	21	44.39	33	44.58	44.85	-12	10,435	-0.11%
2023/05/11	19.1	45.57	4	46.20	45.25	15.1	10,758	0.14%
2023/05/10	5	46.91	4	47.15	46.85	1	11,241	0.01%
2023/05/09	17.1	47.01	10.3	47.44	46.75	6.8	11,720	0.06%
2023/05/08	22	47.53	11	47.96	47.50	11	11,886	0.09%
2023/05/05	68.3	49.27	71	49.68	48.15	-2.8	12,075	-0.02%
2023/05/04	44	48.64	26.1	48.72	49.00	17.9	11,930	0.15%
2023/05/03	8	47.81	23	48.02	48.10	-15	11,896	-0.13%
2023/05/02	13	47.85	12	48.22	47.95	1	12,059	0.01%
2023/04/28	39	47.64	45	47.51	47.80	-6	12,211	-0.05%
2023/04/27	15	45.78	12.1	46.06	45.80	2.9	12,194	0.02%
2023/04/26	23.1	45.76	27	45.95	46.30	-3.9	12,320	-0.03%
2023/04/25	67.1	47.39	68	47.64	46.40	-0.9	12,432	-0.01%
2023/04/24	5	46.67	12	46.98	47.30	-7	12,450	-0.06%
2023/04/21	8.3	45.83	15	45.70	45.20	-6.7	12,536	-0.05%
2023/04/20	67.1	47.95	31	48.99	46.50	36.1	12,613	0.29%
2023/04/19	21	48.75	24	48.76	48.80	-3	12,677	-0.02%
2023/04/18	9	48.34	2	48.53	48.00	7	13,175	0.05%
2023/04/17	59	48.78	54.2	48.66	48.85	4.8	13,291	0.04%
2023/04/14	36	47.87	32.8	48.08	47.45	3.2	13,336	0.02%
2023/04/13	53	47.80	74.1	47.75	47.85	-21.1	13,703	-0.15%
2023/04/12	89	47.63	71	47.91	46.95	18	13,914	0.13%
2023/04/11	2	45.78	1	46.20	45.80	1	14,347	0.01%
2023/04/10	14.2	46.69	8	46.49	46.00	6.2	14,911	0.04%
2023/04/07	28	46.96	34	47.20	47.20	-6	15,632	-0.04%
2023/04/06	24	46.57	32	46.76	46.50	-8	16,785	-0.05%
2023/03/31	4	45.65	13	45.77	45.75	-9	17,427	-0.05%
2023/03/30	7	45.91	8	45.85	45.65	-1	18,029	-0.01%
2023/03/29	11	45.57	42	45.75	45.95	-31	18,545	-0.17%
2023/03/28	3	44.80	0	0.00	44.40	3	19,187	0.02%
2023/03/27	1	44.99	5.3	44.76	45.00	-4.3	20,402	-0.02%
2023/03/24	11	43.98	14	44.21	44.50	-3	21,084	-0.01%
2023/03/23	0	44.05	0	0.00	43.90	0	21,599	0.00%
2023/03/22	3.3	43.95	2	43.90	43.90	1.3	22,585	0.01%
2023/03/21	0	44.02	0	0.00	43.85	0	23,877	0.00%
2023/03/20	10	43.20	7	44.00	43.70	3	24,698	0.01%
2023/03/17	15	44.43	7	44.69	43.50	8	25,794	0.03%
2023/03/16	21.1	44.94	23.1	43.99	43.90	-2	27,136	-0.01%
2023/03/15	18	45.31	18	45.53	45.40	0	28,137	0.00%
2023/03/14	10.1	45.27	12	45.25	45.25	-1.9	28,723	-0.01%
2023/03/13	13.2	44.06	18	44.33	44.30	-4.8	28,816	-0.02%
2023/03/10	44.1	45.15	45.2	45.17	44.55	-1.1	28,767	0.00%
2023/03/09	52.6	46.68	33	46.24	46.05	19.6	28,666	0.07%
2023/03/08	39	47.14	47	47.32	47.05	-8	28,518	-0.03%
2023/03/07	35	48.09	17	47.95	47.75	18	28,394	0.06%
2023/03/06	53	48.40	45	48.48	48.60	8	28,290	0.03%
2023/03/03	24	48.18	27	48.31	48.40	-3	28,177	-0.01%
2023/03/02	9.1	47.03	11	47.32	47.40	-1.9	28,079	-0.01%
2023/03/01	49	47.78	45	47.01	46.90	4	28,058	0.01%
2023/02/24	9	47.90	13	47.85	47.75	-4	28,020	-0.01%
2023/02/23	9.1	48.07	22	48.17	48.40	-12.9	27,889	-0.05%
2023/02/22	43	48.45	34	48.14	47.60	9	27,834	0.03%
2023/02/21	22.1	48.16	52.1	48.30	48.90	-30	27,624	-0.11%
2023/02/20	34	47.31	37	47.28	47.20	-3	27,415	-0.01%
2023/02/17	16	47.27	22	47.01	46.90	-6	27,361	-0.02%
2023/02/16	21	47.14	15.1	47.15	47.15	5.9	27,315	0.02%
2023/02/15	65	47.09	52	47.06	47.00	13	27,265	0.05%
2023/02/14	77	48.19	69	48.26	48.15	8	27,087	0.03%
2023/02/13	178	48.41	216.2	48.11	48.80	-38.2	26,635	-0.14%	大買/大賣/
2023/02/10	61	46.97	24	46.77	46.30	37	26,062	0.14%
2023/02/09	37	47.36	370.1	46.88	46.80	-333.1	25,768	-1.29%	大賣/鉅額交易
2023/02/08	243	46.92	264	47.13	47.40	-21	25,344	-0.08%	大買/大賣/
2023/02/07	213	44.89	163	45.26	45.95	50	24,736	0.20%	大買/大賣/
2023/02/06	43.1	44.18	36.2	44.27	44.10	6.9	24,247	0.03%
2023/02/03	165.1	43.93	109	43.59	43.40	56.1	24,031	0.23%	大買/大賣/
2023/02/02	22	42.91	29.1	43.76	44.10	-7.1	23,776	-0.03%
2023/02/01	24.1	42.76	24	42.69	42.60	0.1	23,565	0.00%
2023/01/31	55	43.08	59	42.78	42.60	-4	23,426	-0.02%
2023/01/30	33	43.91	11	44.04	43.40	22	23,222	0.09%
2023/01/17	32	44.98	28.1	45.05	44.80	3.9	23,022	0.02%
2023/01/16	218	43.77	61	44.34	45.30	157	22,892	0.69%	大買/鉅額交易
2023/01/13	41	43.89	59	44.11	43.95	-18	22,776	-0.08%
2023/01/12	53.2	44.36	61	43.61	43.55	-7.8	22,618	-0.03%
2023/01/11	66.1	45.21	97	44.90	44.55	-31	22,398	-0.14%
2023/01/10	104.1	45.66	119	45.28	45.05	-15	22,217	-0.07%	大買/大賣/
2023/01/09	51	45.42	56.2	45.88	46.35	-5.2	22,043	-0.02%
2023/01/06	204	45.69	111	45.61	44.80	93	21,755	0.43%	大買/大賣/
2023/01/05	63.2	45.70	133.5	45.39	44.75	-70.3	21,172	-0.33%	大賣/
2023/01/04	129.1	46.34	129	46.12	45.60	0.1	20,962	0.00%	大買/大賣/
2023/01/03	133.1	46.66	199.7	47.28	46.00	-66.6	20,719	-0.32%	大買/大賣/
2022/12/30	68	48.52	56	48.80	48.70	12	20,303	0.06%
2022/12/29	390.1	48.76	291.1	48.95	49.60	99	19,937	0.50%	大買/大賣/
2022/12/28	186	49.18	189.5	48.93	47.70	-3.5	19,220	-0.02%	大買/大賣/
2022/12/27	208.6	50.45	113	49.90	49.20	95.6	18,703	0.51%	大買/大賣/
2022/12/26	405	53.35	310	53.57	53.00	95	17,936	0.53%	大買/大賣/
2022/12/23	219	51.64	179	51.67	51.60	40	16,730	0.24%	大買/大賣/
2022/12/22	125	50.11	223.1	50.60	51.90	-98.1	16,072	-0.61%	大買/大賣/
2022/12/21	134.1	51.15	139.2	50.92	50.40	-5.1	15,525	-0.03%	大買/大賣/
2022/12/20	155.3	50.01	81.3	50.12	50.10	73.9	15,041	0.49%	大買/
2022/12/19	166.5	52.71	118.3	52.84	52.00	48.2	14,377	0.34%	大買/大賣/
2022/12/16	146	51.46	246.1	51.11	50.20	-100.1	13,240	-0.76%	大買/大賣/
2022/12/15	158.1	51.85	57	51.43	50.80	101.1	12,817	0.79%	大買/鉅額交易
2022/12/14	160	50.57	180	50.66	52.20	-20	12,383	-0.16%	大買/大賣/
2022/12/13	181	51.08	424	51.63	51.00	-243	11,549	-2.10%	大買/大賣/鉅額交易
2022/12/12	138	48.84	82.2	48.83	48.15	55.8	10,331	0.54%	大買/
2022/12/09	188	47.85	185	47.68	48.50	3	9,634	0.03%	大買/大賣/
2022/12/08	253.1	44.98	204	44.97	46.40	49.1	8,635	0.57%	大買/大賣/
2022/12/07	245	43.06	143	43.85	45.10	102	7,546	1.35%	大買/大賣/鉅額交易
2022/12/06	39.3	39.45	61.1	39.85	41.00	-21.8	6,731	-0.32%
2022/12/05	24	37.71	48	37.65	38.65	-24	6,303	-0.38%
2022/12/02	5.8	36.46	2	36.45	36.20	3.8	6,314	0.06%
2022/12/01	11	36.27	7	36.39	36.40	4	6,539	0.06%
2022/11/30	1	35.95	0	0.00	35.90	1	6,768	0.01%
2022/11/29	7	35.87	5	36.05	35.90	2	6,997	0.03%
2022/11/28	6	36.02	17	36.17	36.20	-11	7,308	-0.15%
2022/11/25	18	35.89	8	36.09	35.30	10	7,745	0.13%
2022/11/24	19	37.01	8	36.63	36.40	11	8,558	0.13%
2022/11/23	8	37.01	7	37.17	37.10	1	8,674	0.01%
2022/11/22	32	37.30	23	37.16	36.60	9	8,770	0.10%
2022/11/21	4	36.54	21	37.02	36.95	-17	8,998	-0.19%
2022/11/18	16	36.24	16	36.20	36.10	0	9,449	0.00%
2022/11/17	92	36.85	97	37.02	36.35	-5	10,198	-0.05%
2022/11/16	13	36.10	43	36.13	36.30	-30	10,604	-0.28%
2022/11/15	22	35.48	1	35.35	35.25	21	11,739	0.18%
2022/11/14	12	35.93	4	35.84	35.75	8	12,435	0.06%
2022/11/11	51	36.05	14	36.20	35.90	37	12,962	0.29%
2022/11/10	6	35.61	6	35.83	35.30	0	13,028	0.00%
2022/11/09	30	36.12	36	36.11	35.65	-6	13,130	-0.05%
2022/11/08	45	35.64	56.1	35.77	35.30	-11.1	13,127	-0.08%
2022/11/07	15	34.37	17	34.44	34.50	-2	13,250	-0.02%
2022/11/04	12	33.90	12	34.08	34.10	0	13,377	0.00%
2022/11/03	12	34.22	4	34.19	34.10	8	13,565	0.06%
2022/11/02	7	33.74	16	33.94	33.95	-9	13,655	-0.07%
2022/11/01	48	33.33	56	33.31	33.60	-8	13,774	-0.06%
2022/10/31	18	32.60	3	32.75	32.55	15	13,962	0.11%
2022/10/28	0	0.00	2	32.13	32.00	-2	14,081	-0.01%
2022/10/27	38	32.09	32	32.20	32.25	6	14,146	0.04%
2022/10/26	3	31.38	13	31.66	31.40	-10	14,280	-0.07%
2022/10/25	6	31.35	60	31.42	31.20	-54	14,342	-0.38%
2022/10/24	2	31.85	8	32.53	31.85	-6	14,402	-0.04%
2022/10/21	10	32.26	6.2	32.24	31.70	3.8	14,550	0.03%
2022/10/20	7	32.94	3	32.95	33.05	4	14,587	0.03%
2022/10/19	6	33.95	6	34.20	33.85	0	14,875	0.00%
2022/10/18	12	33.97	32	34.43	33.90	-20	15,267	-0.13%
2022/10/17	39	33.71	19	33.62	33.80	20	15,449	0.13%
2022/10/14	9	34.83	13	33.93	34.70	-4	15,441	-0.03%
2022/10/13	5.1	33.49	7.1	33.07	32.40	-2	15,470	-0.01%
2022/10/12	14	34.59	14	34.65	34.70	0	15,513	0.00%
2022/10/11	9	34.16	0	0.00	34.15	9	15,612	0.06%
2022/10/07	10	36.06	5	35.88	35.80	5	15,792	0.03%
2022/10/06	8	35.56	8	35.71	35.85	0	16,075	0.00%
2022/10/05	12	36.15	11	36.28	35.60	1	16,332	0.01%
2022/10/04	16	36.41	7	36.24	36.40	9	16,389	0.05%
2022/10/03	3	35.60	18	35.37	35.40	-15	16,450	-0.09%
2022/09/30	15	35.36	14	34.72	35.65	1	16,493	0.01%
2022/09/29	40	35.76	44	35.81	35.65	-4	16,499	-0.02%
2022/09/28	14.2	35.18	15.1	35.05	34.00	-0.9	16,511	-0.01%
2022/09/27	11	35.84	18	35.46	36.05	-7	16,676	-0.04%
2022/09/26	11	35.07	8.2	35.38	35.00	2.8	16,714	0.02%
2022/09/23	25	36.74	43	36.88	36.30	-18	16,860	-0.11%
2022/09/22	57	37.90	39	38.08	37.65	18	17,337	0.10%
2022/09/21	26	36.95	14	37.24	37.50	12	17,598	0.07%
2022/09/20	44	37.18	60	37.30	37.20	-16	17,765	-0.09%
2022/09/19	7.2	36.53	13.1	36.74	36.20	-5.9	17,885	-0.03%
2022/09/16	24.2	37.34	14.1	37.50	37.00	10.1	18,239	0.06%
2022/09/15	54.1	38.56	36.1	38.87	38.10	18	18,246	0.10%
2022/09/14	106.1	39.33	94.2	39.39	38.90	11.9	18,213	0.07%	大買/
2022/09/13	16.2	39.40	50.2	39.39	39.50	-34.1	17,954	-0.19%
2022/09/12	32.4	38.67	47	38.68	39.10	-14.6	18,058	-0.08%
2022/09/08	27	38.05	44	38.21	38.60	-17	17,869	-0.10%
2022/09/07	44	37.64	97	37.88	37.45	-53	17,718	-0.30%
2022/09/06	87	37.47	60.2	36.63	36.80	26.8	17,490	0.15%
2022/09/05	39.1	38.47	9	38.81	38.05	30.1	17,235	0.17%
2022/09/02	79.1	38.42	133	38.74	38.95	-54	17,038	-0.32%	大賣/
2022/09/01	58.1	39.26	48	39.46	38.50	10.1	16,780	0.06%
2022/08/31	189.2	39.48	135.1	39.57	39.15	54.1	16,307	0.33%	大買/大賣/
2022/08/30	101.4	37.49	71	37.54	38.20	30.4	15,420	0.20%	大買/
2022/08/29	122	37.07	124	37.31	36.85	-2	15,276	-0.01%	大買/大賣/
2022/08/26	84	38.11	70.2	38.34	37.70	13.8	15,086	0.09%
2022/08/25	132	38.34	143	38.54	38.40	-11	14,733	-0.07%	大買/大賣/
2022/08/24	223	37.52	124.2	37.39	38.60	98.8	14,197	0.70%	大買/大賣/
2022/08/23	97.1	36.62	80.1	36.90	36.25	17	13,374	0.13%
2022/08/22	137.1	39.28	175.6	39.23	38.80	-38.4	12,812	-0.30%	大買/大賣/
2022/08/19	76	36.69	165.8	36.92	37.80	-89.8	11,549	-0.78%	大賣/
2022/08/18	76.1	34.67	102.3	34.07	34.40	-26.2	10,791	-0.24%	大賣/
2022/08/17	41.7	32.84	26.4	33.05	32.45	15.3	10,213	0.15%
2022/08/16	27	32.74	55.4	32.65	32.75	-28.4	10,044	-0.28%
2022/08/15	31.9	31.48	32.3	31.71	31.85	-0.4	9,833	0.00%
2022/08/12	62.1	32.17	51	32.75	31.75	11.1	9,737	0.11%
2022/08/11	43	33.01	8	32.93	32.85	35	9,496	0.37%
2022/08/10	36.1	33.06	13	33.29	33.15	23.1	9,336	0.25%
2022/08/09	22	32.24	27	32.30	32.25	-5	9,134	-0.05%
2022/08/08	66	31.50	62	31.74	32.00	4	9,054	0.04%
2022/08/05	15	32.41	16	32.62	32.45	-1	8,903	-0.01%
2022/08/04	3	31.47	16	31.56	31.60	-13	8,694	-0.15%
2022/08/03	3	31.28	2	31.40	31.40	1	8,557	0.01%
2022/08/02	18	31.64	13	31.56	31.15	5	8,478	0.06%
2022/08/01	5	31.44	24	31.79	31.80	-19	8,336	-0.23%
2022/07/29	31	31.37	1	31.40	31.20	30	8,250	0.36%
2022/07/28	12	31.48	49	31.71	31.90	-37	8,149	-0.45%
2022/07/27	18	30.92	17	31.01	30.90	1	7,973	0.01%
2022/07/26	50	31.85	30	32.17	31.50	20	7,878	0.25%
2022/07/25	80	32.11	57	32.29	32.60	23	7,561	0.30%
2022/07/22	14	31.19	45	30.77	31.55	-31	7,174	-0.43%
2022/07/21	48	29.75	6	29.68	29.65	42	6,983	0.60%
2022/07/20	86	30.54	65	30.10	30.10	21	6,930	0.30%
2022/07/19	35	31.48	25	31.36	31.00	10	6,846	0.15%
2022/07/18	71.1	31.03	58	31.24	31.60	13.1	6,753	0.19%
2022/07/15	48	31.91	35	31.83	31.70	13	6,673	0.19%
2022/07/14	81	31.88	55	31.89	31.90	26	6,479	0.40%
2022/07/13	69	31.64	77	31.34	31.90	-8	6,177	-0.13%
2022/07/12	2	29.50	5	29.63	30.00	-3	5,992	-0.05%
2022/07/11	6	29.38	2	29.58	29.60	4	5,961	0.07%
2022/07/08	10	32.35	21	32.33	32.10	-11	5,857	-0.19%
2022/07/07	4	31.85	13	32.02	32.05	-9	5,767	-0.16%
2022/07/06	16	32.99	4	32.38	31.40	12	5,707	0.21%
2022/07/05	47	32.43	32	32.33	33.55	15	5,586	0.27%
2022/07/04	63	31.80	63	31.89	32.00	0	5,325	0.00%
2022/07/01	67	32.15	75	31.94	31.50	-8	5,171	-0.15%
2022/06/30	86	34.41	189	33.44	33.05	-103	4,930	-2.09%	大賣/鉅額交易
2022/06/29	45.1	33.58	46.1	33.93	34.85	-1.1	4,321	-0.02%
2022/06/28	36	33.96	25	33.62	32.40	11	3,774	0.29%
2022/06/27	36	33.57	43	33.96	33.95	-7	3,544	-0.20%
2022/06/24	67	31.84	69	32.10	33.50	-2	3,251	-0.06%
2022/06/23	22	30.62	34	30.79	30.90	-12	2,785	-0.43%
2022/06/22	13	30.45	2	30.30	29.85	11	2,629	0.42%
2022/06/21	11	29.79	10	29.64	30.15	1	2,485	0.04%
2022/06/20	18	30.42	110	30.44	29.30	-92	2,363	-3.89%	大賣/
2022/06/17	42	28.63	0.4	28.74	28.95	41.6	1,993	2.09%
2022/06/16	105	29.27	57	28.98	28.85	48	1,952	2.46%	大買/
2022/06/15	2	28.80	1	28.75	28.85	1	1,889	0.05%
2022/06/13	155	28.90	0	0.00	28.25	155	1,835	8.44%	大買/鉅額交易
2022/06/10	6	28.50	16	29.07	28.85	-10	1,784	-0.56%
2022/06/09	16	28.07	1	28.10	27.95	15	1,705	0.88%
2022/06/08	0	0.00	1	27.25	27.50	-1	1,671	-0.06%
2022/06/07	10	27.63	9	27.50	27.45	1	1,665	0.06%
2022/06/02	0.2	26.50	0	0.00	26.60	0.2	1,612	0.01%
2022/06/01	0	27.00	0	0.00	26.50	0	1,625	0.00%
2022/05/31	0	26.40	0	0.00	26.30	0	1,627	0.00%
2022/05/30	2	26.45	0	0.00	26.45	2	1,652	0.12%
2022/05/26	0.1	26.40	0	0.00	26.15	0.1	1,672	0.00%
2022/05/19	2	26.60	0	0.00	26.80	2	1,759	0.11%
2022/05/18	0	0.00	1	26.75	26.80	-1	1,772	-0.06%
2022/05/17	4	26.72	0	0.00	26.55	4	1,786	0.23%
2022/05/16	2	26.65	0	0.00	26.70	2	1,787	0.11%
2022/05/13	0	0.00	0.2	26.00	26.10	-0.2	1,756	-0.01%
2022/05/12	0	0.00	5	26.05	25.45	-5	1,750	-0.29%
2022/05/11	1.1	26.36	16	26.25	26.40	-14.9	1,743	-0.86%
2022/05/10	11	26.19	8	25.86	26.75	3	1,742	0.17%
2022/05/09	0.2	26.40	10	26.35	26.15	-9.8	1,739	-0.56%
2022/05/05	0	0.00	5	26.65	26.65	-5	1,713	-0.29%
2022/05/04	10	26.75	7	26.99	26.75	3	1,710	0.18%
2022/05/03	8	27.56	7	27.30	27.30	1	1,698	0.06%
2022/04/29	5	27.55	5	27.50	27.40	0	1,702	0.00%
2022/04/28	22	28.10	0	0.00	28.00	22	1,692	1.30%
2022/04/27	1	27.00	0	0.00	27.65	1	1,662	0.06%
2022/04/26	4	27.41	0	0.00	27.30	4	1,634	0.24%
2022/04/22	3	28.40	6	28.40	28.25	-3	1,574	-0.19%
2022/04/21	9	28.61	9	28.70	28.70	0	1,524	0.00%
2022/04/20	3	27.80	12	27.35	27.85	-9	1,444	-0.62%
2022/04/19	1	27.90	8	28.34	27.95	-7	1,384	-0.51%
2022/04/18	8	29.01	11	29.00	28.95	-3	1,321	-0.23%
2022/04/15	20	28.16	19.1	28.10	27.65	0.9	1,223	0.07%
2022/04/14	2	27.50	2	27.40	27.45	0	1,120	0.00%
2022/04/13	0	0.00	1.4	26.82	26.80	-1.4	1,077	-0.13%
2022/04/12	0	0.00	5	26.81	26.70	-5	1,055	-0.47%
2022/04/11	2	26.45	35	26.30	26.40	-33	1,031	-3.20%
2022/04/08	18	26.10	2	26.08	26.10	16	1,004	1.59%
2022/04/07	2	26.00	2	26.00	26.00	0	994	0.00%
2022/04/06	5	25.89	3	25.95	26.00	2	983	0.20%
2022/04/01	1	25.50	5	25.50	25.50	-4	948	-0.42%
2022/03/31	6	25.14	1	25.15	25.10	5	945	0.53%
2022/03/30	7	25.46	3	25.68	25.40	4	925	0.43%
2022/03/29	0	0.00	6	24.95	24.90	-6	863	-0.70%
2022/03/24	1.2	24.88	1	24.95	24.90	0.2	870	0.02%
2022/03/22	0.1	24.75	0	0.00	24.80	0.1	876	0.01%
2022/03/18	0	24.45	1	24.45	24.40	-1	1,013	-0.10%
2022/03/16	1	24.05	0	0.00	24.00	1	1,001	0.10%
2022/03/14	0.7	24.35	0	0.00	24.25	0.7	997	0.07%
2022/03/11	2	24.35	10	24.35	24.35	-8	993	-0.80%
2022/03/10	11	24.55	0	0.00	24.55	11	991	1.11%
2022/03/09	0	0.00	2	24.60	24.55	-2	983	-0.20%
2022/03/08	0	0.00	10	24.55	24.55	-10	981	-1.02%
2022/03/07	2	24.50	0	0.00	24.35	2	966	0.21%
2022/03/04	1	24.95	1	24.90	24.90	0	950	0.00%
2022/03/03	3	25.10	1	25.15	25.15	2	946	0.21%
2022/03/01	0	24.85	4	24.91	24.80	-4	915	-0.44%
2022/02/25	4	24.41	9	24.59	24.70	-5	900	-0.56%
2022/02/24	4	24.15	0	0.00	24.15	4	880	0.45%
2022/02/23	1	24.55	0	0.00	24.70	1	855	0.12%
2022/02/22	9	24.66	0	0.00	24.65	9	846	1.06%
2022/02/21	9.3	24.88	0	0.00	24.85	9.3	825	1.13%
2022/02/18	0	0.00	4	24.78	24.75	-4	806	-0.50%
2022/02/17	1	24.75	0.2	24.65	24.60	0.8	790	0.11%
2022/02/15	0	24.20	2	24.45	24.25	-2	766	-0.26%
2022/02/14	4	24.08	0	0.00	24.10	4	765	0.52%
2022/02/11	12	24.36	17	24.45	24.30	-5	757	-0.66%
2022/02/09	10	24.00	1	24.10	24.05	9	725	1.24%
2022/02/08	0	0.00	1	23.85	23.90	-1	732	-0.14%
2022/02/07	2	23.55	2	23.63	23.65	0	725	0.00%
2022/01/26	1	23.30	0	0.00	23.30	1	719	0.14%
2022/01/25	1	23.25	0	0.00	23.30	1	716	0.14%
2022/01/24	1	23.55	0	0.00	23.35	1	707	0.14%
2022/01/20	1	23.75	0	0.00	23.80	1	688	0.15%
2022/01/18	1	23.95	7	23.97	23.80	-6	685	-0.88%
2022/01/14	3	23.85	0	0.00	23.75	3	677	0.44%
2022/01/13	0	23.90	2	23.85	23.95	-2	669	-0.30%
2022/01/11	1	23.85	10	24.40	23.85	-9	655	-1.37%
2022/01/10	0	0.00	1	24.25	24.15	-1	639	-0.16%
2022/01/07	2	23.88	2	24.00	24.10	0	624	0.00%
2022/01/06	1	23.75	0	0.00	23.75	1	596	0.17%
2022/01/05	0	0.00	4	23.75	23.75	-4	589	-0.68%
2022/01/04	0	0.00	6	23.78	23.75	-6	582	-1.03%
2021/12/30	0	23.60	1	23.75	23.60	-1	564	-0.17%
2021/12/29	1	23.45	0	0.00	23.60	1	556	0.18%
2021/12/28	0	0.00	3	23.60	23.55	-3	551	-0.54%
2021/12/27	0.1	23.50	2	23.65	23.60	-1.9	553	-0.35%
2021/12/24	0.1	23.40	1	23.45	23.40	-1	550	-0.17%
2021/12/23	2	23.43	0	0.00	23.40	2	552	0.37%
2021/12/21	0.9	23.70	0	0.00	23.65	0.9	546	0.16%
2021/12/20	0	0.00	3	23.90	23.75	-3	549	-0.55%
2021/12/17	2	23.55	0	0.00	23.40	2	540	0.37%
2021/12/16	2	23.50	0	0.00	23.45	2	554	0.36%
2021/12/15	3.8	23.51	3	23.45	23.45	0.8	564	0.13%
2021/12/14	24	24.23	9.8	24.13	23.85	14.2	551	2.58%
2021/12/09	0	0.00	1	23.20	22.80	-1	443	-0.23%
2021/12/08	0	0.00	1	22.65	22.60	-1	436	-0.23%
2021/12/07	1	22.45	0	0.00	22.50	1	439	0.23%
2021/12/02	0	0.00	2	22.45	22.40	-2	453	-0.44%
2021/12/01	6	22.50	0	0.00	22.45	6	453	1.32%
2021/11/30	5	22.58	0	0.00	22.50	5	452	1.10%
2021/11/29	1.1	22.37	0.1	22.50	22.30	1	450	0.22%
2021/11/26	1	22.55	0	0.00	22.50	1	444	0.23%
2021/11/25	0.1	22.70	0	0.00	22.65	0.1	440	0.01%
2021/11/19	0	0.00	4	22.75	22.75	-4	435	-0.92%
2021/11/16	0.1	22.85	0.7	22.75	22.75	-0.7	430	-0.16%
2021/11/15	2.7	22.80	0	0.00	22.80	2.7	432	0.63%
2021/11/12	0.9	22.95	0.2	23.15	22.85	0.8	437	0.17%
2021/11/11	1	22.95	0	0.00	22.95	1	437	0.23%
2021/11/09	1	23.05	0	0.00	23.15	1	437	0.23%
2021/11/05	0	0.00	1	23.35	23.35	-1	438	-0.23%
2021/11/04	1	23.05	0.5	23.09	23.00	0.5	433	0.12%
2021/11/03	0	0.00	0.6	23.10	23.05	-0.6	433	-0.14%
2021/10/29	0	0.00	1.1	23.11	23.00	-1.1	431	-0.26%
2021/10/19	1	23.10	0	0.00	23.10	1	456	0.22%
2021/10/04	1	23.05	0	0.00	23.15	1	548	0.18%
2021/10/01	2	23.58	17	23.41	23.45	-15	548	-2.73%
2021/09/30	0	0.00	7	23.85	23.80	-7	548	-1.28%
2021/09/29	0	0.00	10	23.50	23.45	-10	548	-1.82%
2021/09/27	3.1	23.45	0	0.00	23.40	3.1	557	0.55%
2021/09/23	0	0.00	2	22.98	23.00	-2	577	-0.35%
2021/09/22	1	25.40	4.5	25.49	25.50	-3.5	628	-0.56%
2021/09/16	0	0.00	0.4	25.83	25.60	-0.4	608	-0.07%
2021/09/15	1	25.60	0.4	25.73	25.65	0.6	603	0.10%
2021/09/14	10	25.60	0	0.00	25.60	10	603	1.66%
2021/09/13	10	25.65	0	0.00	25.55	10	606	1.65%
2021/09/08	10	25.55	0.2	25.55	25.50	9.8	602	1.62%
2021/09/07	0	0.00	1	25.50	25.55	-1	603	-0.17%
2021/09/01	0	0.00	2	25.15	25.20	-2	620	-0.32%
2021/08/31	0	0.00	1	25.25	25.25	-1	626	-0.16%
2021/08/27	0	0.00	0.4	25.05	25.10	-0.4	661	-0.06%
2021/08/25	0.1	24.90	0	0.00	24.85	0.1	674	0.01%
2021/08/24	0	0.00	1	24.95	24.80	-1	681	-0.15%
2021/08/18	1	24.55	0	0.00	24.75	1	723	0.14%
2021/08/17	4	24.90	0	0.00	24.85	4	748	0.53%
2021/08/16	2	24.80	0	0.00	24.95	2	906	0.22%
2021/08/13	1.4	25.00	3.2	25.00	25.00	-1.8	901	-0.20%
2021/08/11	1.1	25.07	10	25.10	25.10	-8.9	908	-0.97%
2021/08/09	0.2	25.40	0	0.00	25.35	0.2	937	0.02%
2021/08/05	0	0.00	10	25.45	25.50	-10	975	-1.02%
2021/08/02	0.3	25.31	0	0.00	25.40	0.3	1,029	0.03%
2021/07/29	1	25.30	0	0.00	25.30	1	1,040	0.10%
2021/07/22	2	25.50	0	0.00	25.50	2	1,107	0.18%
2021/07/21	3	25.85	3	25.60	25.60	0	1,131	0.00%
2021/07/20	3	25.95	3	25.75	25.75	0	1,141	0.00%
2021/07/09	0	0.00	1	25.90	25.75	-1	1,161	-0.09%
2021/07/06	10	25.85	0	0.00	25.80	10	1,218	0.82%
2021/07/01	2	25.80	0	0.00	25.65	2	1,292	0.15%
2021/06/30	20	26.04	0	0.00	25.95	20	1,293	1.55%
2021/06/29	3	26.25	5	26.29	26.00	-2	1,280	-0.16%
2021/06/22	0	0.00	10	25.20	25.15	-10	1,266	-0.79%
2021/06/21	0	0.00	0	24.95	24.95	0	1,293	0.00%
2021/06/16	10	25.15	0	0.00	25.05	10	1,340	0.75%
2021/06/09	0	0.00	2	25.05	25.05	-2	1,360	-0.15%
2021/06/07	0	0.00	4	25.35	25.25	-4	1,404	-0.28%
2021/05/31	1	25.15	0	0.00	25.10	1	1,433	0.07%
2021/05/28	3	25.38	0	0.00	25.30	3	1,428	0.21%
2021/05/27	0	25.75	0	0.00	25.35	0	1,436	0.00%
2021/05/25	0	0.00	6	25.54	25.25	-6	1,439	-0.42%
2021/05/24	10	26.19	6	26.15	26.15	4	1,416	0.28%
2021/05/20	0	24.60	0	0.00	24.35	0	1,311	0.00%
2021/05/13	2.3	24.48	4	24.66	24.40	-1.8	1,287	-0.14%
2021/05/12	2	24.45	50	24.23	24.55	-48	1,263	-3.80%
2021/05/11	1	25.35	0	0.00	25.25	1	1,223	0.08%
2021/05/07	1	25.75	0	0.00	25.95	1	1,217	0.08%
2021/05/06	0	0.00	1	25.85	25.55	-1	1,230	-0.08%
2021/05/04	2	25.70	0	0.00	25.55	2	1,400	0.14%
2021/05/03	0	0.00	6	26.95	26.45	-6	1,502	-0.40%
2021/04/29	0	0.00	1	26.60	26.65	-1	1,482	-0.07%
2021/04/28	0	0.00	10	26.65	26.65	-10	1,483	-0.67%
2021/04/27	0	0.00	1	26.75	26.75	-1	1,482	-0.07%
2021/04/22	1	26.05	1	26.50	25.95	0	1,439	0.00%
2021/04/19	3	26.65	1	26.65	26.50	2	1,418	0.14%
2021/04/16	0	0.00	2	26.45	26.45	-2	1,403	-0.14%
2021/04/15	0	0.00	1	26.15	26.20	-1	1,399	-0.07%
2021/04/14	1	26.05	0	0.00	26.10	1	1,395	0.07%
2021/04/13	0	0.00	4	26.98	26.50	-4	1,374	-0.29%
2021/04/08	3	27.20	2	26.88	27.20	1	1,370	0.07%
2021/04/07	0	0.00	1	26.70	26.65	-1	1,351	-0.07%
2021/04/01	1	26.20	2	26.25	26.35	-1	1,327	-0.08%
2021/03/31	3	26.40	0	0.00	26.35	3	1,318	0.23%
2021/03/30	1	26.55	0	0.00	26.50	1	1,310	0.08%
2021/03/29	1	26.60	0.2	26.55	26.60	0.8	1,306	0.06%
2021/03/26	0	0.00	7	26.25	26.40	-7	1,298	-0.54%
2021/03/25	1	26.50	0	0.00	26.35	1	1,289	0.08%
2021/03/24	1	26.80	0	0.00	26.90	1	1,282	0.08%
2021/03/22	0.2	26.30	1	26.45	26.30	-0.8	1,225	-0.07%
2021/03/18	0	0.00	1	26.05	26.10	-1	1,199	-0.08%
2021/03/17	0.1	26.00	0	0.00	26.00	0.1	1,195	0.01%
2021/03/16	0	25.95	0	0.00	26.05	0	1,190	0.00%
2021/03/15	0	26.00	0	0.00	26.05	0	1,189	0.00%
2021/03/10	0	0.00	1	25.60	25.85	-1	1,154	-0.09%
2021/03/09	1	25.15	1	25.50	25.45	0	1,140	0.00%
2021/03/08	1	25.35	0	0.00	25.30	1	1,148	0.09%
2021/03/05	0	25.55	0	0.00	25.60	0	1,139	0.00%
2021/03/04	15	25.50	0	0.00	25.55	15	1,139	1.32%
2021/03/02	15	25.68	1	25.95	25.55	14	1,131	1.24%
2021/02/24	0	25.55	0	0.00	25.30	0	1,114	0.00%
2021/02/23	0	0.00	1	25.65	25.60	-1	1,112	-0.09%
2021/02/22	2	25.20	1	25.25	25.30	1	1,089	0.09%
2021/02/19	0	0.00	5	24.83	25.05	-5	1,106	-0.45%
2021/02/18	0	0.00	1	24.75	24.80	-1	1,099	-0.09%
2021/02/17	1	24.25	0	0.00	24.30	1	1,111	0.09%
2021/02/04	1	24.25	1	24.55	24.30	0	1,122	0.00%
2021/01/29	1	24.10	0	0.00	23.90	1	1,131	0.09%
2021/01/28	1	24.15	0	0.00	24.05	1	1,128	0.09%
2021/01/26	37	25.07	29	25.59	24.50	8	1,094	0.73%
2021/01/25	0	0.00	10	25.24	26.05	-10	937	-1.07%
2021/01/22	1	23.55	0	0.00	23.70	1	806	0.12%
2021/01/21	1	23.85	1	23.85	23.95	0	800	0.00%
2021/01/20	1	24.15	0	0.00	24.05	1	795	0.13%
2021/01/15	1	24.65	0	0.00	24.45	1	804	0.12%
2021/01/14	1	24.80	0	0.00	24.85	1	798	0.13%
2021/01/13	1	24.95	0	0.00	24.85	1	801	0.12%
2021/01/08	5	24.90	0	0.00	24.85	5	791	0.63%
2021/01/07	0	0.00	1	25.00	25.00	-1	802	-0.12%
2020/12/31	2	25.73	1	25.95	25.50	1	806	0.12%
2020/12/29	1	24.95	0	0.00	24.90	1	739	0.14%
2020/12/25	1	24.85	0	0.00	24.85	1	741	0.13%
2020/12/21	0	0.00	1	25.15	24.90	-1	836	-0.12%
2020/12/18	4	23.15	1	24.70	24.75	3	847	0.35%
2020/12/11	20	25.02	0	0.00	24.85	20	862	2.32%
2020/12/09	6	25.15	0	0.00	25.05	6	878	0.68%
2020/12/07	5	25.30	0	0.00	25.20	5	966	0.52%
2020/12/03	1	25.65	0	0.00	25.65	1	1,306	0.08%
2020/12/02	5	25.97	0	0.00	26.00	5	1,301	0.38%
2020/11/27	0	0.00	5.1	25.53	25.50	-5.1	1,294	-0.39%
2020/11/24	1	25.40	1	25.80	25.40	0	1,386	0.00%
2020/11/23	1	25.60	0	0.00	25.60	1	1,398	0.07%
2020/11/18	0	0.00	0.1	25.60	25.70	-0.1	1,423	-0.01%
2020/11/17	0	0.00	0.1	25.17	25.30	-0.1	1,411	-0.01%
2020/11/16	0	0.00	1	25.45	25.50	-1	1,475	-0.07%
2020/11/12	0	25.20	1	25.15	24.95	-1	1,556	-0.06%
2020/11/11	0	0.00	1	24.85	24.95	-1	1,579	-0.06%
2020/11/06	1	24.55	0	0.00	24.50	1	1,772	0.06%
2020/11/05	1	24.55	4	24.70	24.80	-3	1,881	-0.16%
2020/11/03	1	24.40	0	0.00	24.45	1	1,983	0.05%
2020/11/02	1	24.25	0	0.00	24.30	1	2,008	0.05%
2020/10/30	0	0.00	1	24.25	24.25	-1	2,039	-0.05%
2020/10/29	1	24.35	1	24.45	24.45	0	2,215	0.00%
2020/10/28	2	24.63	1	24.60	24.50	1	2,308	0.04%
2020/10/26	1	24.90	0	0.00	24.90	1	2,325	0.04%
2020/10/23	0	0.00	1.1	24.57	24.80	-1.1	2,333	-0.05%
2020/10/14	1	24.95	0	0.00	25.00	1	2,547	0.04%
2020/10/06	0	0.00	1	25.20	25.15	-1	2,809	-0.04%
2020/09/28	0	0.00	2	24.45	25.15	-2	3,482	-0.06%
2020/09/25	4	24.88	7	24.71	24.15	-3	3,503	-0.09%
2020/09/24	4	25.25	2	25.23	25.15	2	3,506	0.06%
2020/09/23	1	25.50	0	0.00	25.50	1	3,503	0.03%
2020/09/22	4	25.80	0	0.00	25.70	4	3,529	0.11%
2020/09/21	0	0.00	3	26.03	26.05	-3	3,749	-0.08%
2020/09/17	10	25.85	0	0.00	25.85	10	3,938	0.25%
2020/09/15	1	25.95	5	26.01	25.90	-4	3,951	-0.10%
2020/09/14	4	25.85	1	25.75	25.85	3	3,997	0.08%
2020/09/11	8	26.11	14	26.10	25.90	-6	4,159	-0.14%
2020/09/10	2	27.05	3	26.75	26.70	-1	4,189	-0.02%
2020/09/09	16	27.02	28	26.97	26.90	-12	4,144	-0.29%
2020/09/08	33	27.33	30	27.30	27.60	3	4,067	0.07%
2020/09/07	0	0.00	1	25.85	25.85	-1	3,817	-0.03%
2020/09/04	1.9	26.00	0	0.00	26.10	1.9	3,822	0.05%
2020/09/03	1	26.15	1	26.25	26.10	0	3,849	0.00%
2020/09/02	5	26.15	0	0.00	26.10	5	3,837	0.13%
2020/09/01	1	26.50	0	0.00	26.25	1	3,832	0.03%
2020/08/31	0.9	26.65	0	0.00	26.70	0.9	3,814	0.02%
2020/08/28	0	0.00	4	27.15	26.85	-4	3,797	-0.11%
2020/08/26	0	0.00	1	26.95	26.70	-1	3,763	-0.03%
2020/08/25	0	0.00	0.1	26.70	26.70	-0.1	3,744	0.00%
2020/08/21	1.3	26.58	1.1	26.37	26.50	0.1	3,743	0.00%
2020/08/20	6	26.28	2.1	25.99	26.30	3.9	3,763	0.10%
2020/08/19	1	27.20	4	27.25	26.90	-3	3,896	-0.08%
2020/08/18	9	27.11	7	27.09	27.05	2	3,931	0.05%
2020/08/17	4	26.94	0	0.00	26.85	4	3,879	0.10%
2020/08/14	3	26.80	3	27.07	26.90	0	3,847	0.00%
2020/08/13	0	0.00	5	27.13	27.10	-5	3,795	-0.13%
2020/08/12	9	27.03	20	27.12	27.00	-11	3,751	-0.29%
2020/08/11	5	26.96	1	27.15	26.95	4	3,652	0.11%
2020/08/10	15	26.78	5	26.60	26.65	10	3,546	0.28%
2020/08/07	3	25.97	3	25.90	25.80	0	3,473	0.00%
2020/08/06	0	0.00	15	25.94	25.55	-15	3,440	-0.44%
2020/08/05	0.5	25.70	3	25.83	25.70	-2.5	3,415	-0.07%
2020/08/04	33	26.85	30	26.71	26.30	3	3,385	0.09%
2020/08/03	8	25.28	10	25.30	25.90	-2	3,222	-0.06%
2020/07/28	5	23.15	21	22.92	22.90	-16	3,166	-0.51%
2020/07/27	6	23.91	3	23.73	23.20	3	3,144	0.10%
2020/07/24	1	24.50	5	24.15	24.20	-4	3,103	-0.13%
2020/07/23	1	25.25	1	25.10	24.90	0	3,078	0.00%
2020/07/22	17	25.44	11	25.57	25.30	6	3,056	0.20%
2020/07/17	0	0.00	1	24.30	24.45	-1	2,932	-0.03%
2020/07/16	0	0.00	0.3	25.10	25.10	-0.3	2,891	-0.01%
2020/07/15	1	25.00	16	25.16	25.05	-15	2,874	-0.52%
2020/07/14	6	25.77	8	26.49	25.50	-2	2,832	-0.07%
2020/07/13	12	26.88	4	27.55	26.90	8	2,762	0.29%
2020/07/10	41	27.38	71	27.01	26.90	-30	2,657	-1.13%
2020/07/09	91	26.58	10	26.35	26.00	81	2,273	3.56%
2020/07/08	6	26.74	5	26.80	27.05	1	2,109	0.05%
2020/07/07	0	0.00	44	26.30	26.10	-44	2,011	-2.19%
2020/07/06	2	27.25	0	0.00	26.70	2	1,976	0.10%
2020/07/02	0	0.00	3	26.68	26.55	-3	1,910	-0.16%
2020/07/01	2	26.50	2	26.45	26.45	0	1,891	0.00%
2020/06/30	20	27.39	17	27.59	26.90	3	1,882	0.16%
2020/06/29	8	26.11	9	26.28	26.60	-1	1,657	-0.06%
2020/06/22	0	0.00	1	25.00	24.90	-1	1,466	-0.07%
2020/06/19	5	25.83	16	25.56	25.10	-11	1,459	-0.75%
2020/06/18	10	26.57	6	26.44	25.90	4	1,407	0.28%
2020/06/17	10	24.95	8	25.26	25.40	2	1,241	0.16%
2020/06/15	0	0.00	2	23.68	23.80	-2	1,184	-0.17%
2020/06/12	1	22.45	0	0.00	23.20	1	1,170	0.09%
2020/06/11	0	0.00	4	23.58	23.30	-4	1,170	-0.34%
2020/06/10	0	0.00	1	23.80	24.10	-1	1,191	-0.08%
2020/06/05	3	23.52	0	0.00	23.50	3	1,177	0.25%
2020/06/03	5.6	23.34	16.1	23.27	23.25	-10.5	1,207	-0.87%
2020/06/02	13	22.99	1	24.00	23.10	12	1,203	1.00%
2020/05/28	0	0.00	25	24.16	24.20	-25	1,149	-2.17%
2020/05/27	10	24.70	1	24.55	24.35	9	1,141	0.79%
2020/05/26	42	26.78	29	26.84	25.35	13	1,098	1.18%
2020/05/25	9	24.97	10	25.56	26.40	-1	898	-0.11%
2020/05/22	6	24.05	0	0.00	24.00	6	817	0.73%
2020/05/19	3	23.85	0	0.00	23.90	3	814	0.37%
2020/05/11	20	23.37	1	23.35	23.15	19	836	2.27%
2020/05/08	5	23.65	0	0.00	23.45	5	839	0.60%
2020/05/07	6	24.15	4	24.11	24.20	2	838	0.24%
2020/05/06	21	24.14	21	24.11	24.35	0	839	0.00%
2020/05/04	0	0.00	2	22.65	23.00	-2	833	-0.24%
2020/04/30	1	22.95	0	0.00	22.85	1	843	0.12%
2020/04/29	1	22.85	6	23.00	22.90	-5	931	-0.54%
2020/04/28	2	22.95	0	0.00	22.90	2	1,106	0.18%
2020/04/22	3	21.05	0	0.00	21.85	3	1,088	0.28%
2020/04/21	3	21.75	0	0.00	21.70	3	1,086	0.28%
2020/04/15	1	21.20	0	0.00	21.30	1	1,064	0.09%
2020/04/13	0	0.00	1	21.20	21.20	-1	1,060	-0.09%
2020/04/10	1	20.95	0	0.00	21.00	1	1,055	0.09%
2020/04/07	3.9	20.23	0	0.00	20.15	3.9	1,040	0.37%
2020/04/06	1	19.75	2	19.70	20.05	-1	1,033	-0.10%
2020/04/01	2	19.75	0	0.00	19.65	2	1,021	0.20%
2020/03/30	2	17.95	0	0.00	18.70	2	987	0.20%
2020/03/26	0	0.00	0.3	17.50	17.50	-0.3	995	-0.03%
2020/03/24	4	16.00	3	16.35	16.10	1	1,018	0.10%
2020/03/23	1	15.50	1	15.85	15.65	0	1,006	0.00%
2020/03/19	0.1	15.65	1	16.05	15.70	-0.9	986	-0.09%
2020/03/18	2	17.68	1	17.90	17.35	1	963	0.10%
2020/03/16	0	0.00	1	19.40	19.10	-1	946	-0.11%
2020/03/13	3.1	19.02	1	19.05	19.55	2.1	938	0.22%
2020/03/12	0	0.00	1	21.25	21.10	-1	902	-0.11%
2020/03/04	0.1	22.65	0	0.00	22.80	0.1	851	0.01%
2020/03/02	0	0.00	4	22.10	22.20	-4	964	-0.41%
2020/02/27	0.1	22.80	0	0.00	22.75	0.1	962	0.01%
2020/02/25	0.1	23.35	0	0.00	23.35	0.1	981	0.01%
2020/02/20	1.1	23.60	0	0.00	23.55	1.1	973	0.11%
2020/02/19	0.1	23.55	0	0.00	23.60	0.1	969	0.01%
2020/02/18	10	23.55	1	23.60	23.55	9	973	0.92%
2020/02/17	1	23.75	0	0.00	23.60	1	972	0.10%
2020/02/13	3	23.77	1	23.65	23.60	2	965	0.21%
2020/02/12	1	23.55	0	0.00	23.55	1	932	0.11%
2020/02/10	0.4	23.70	0	0.00	23.70	0.4	920	0.04%
2020/02/07	0.1	23.90	1	23.90	23.90	-1	912	-0.10%
2020/02/06	0.1	23.85	4	23.80	23.85	-3.9	898	-0.43%
2020/02/05	2	24.10	3	24.57	23.85	-1	892	-0.11%
2020/02/04	5	23.96	9	24.29	23.85	-4	878	-0.46%
2020/02/03	16	24.41	30	25.05	24.20	-14	848	-1.65%
2020/01/31	8	25.43	8	26.14	24.80	0	846	0.00%
2020/01/30	45	26.33	14	26.00	26.45	31	761	4.07%
2020/01/16	0	0.00	5	24.00	24.05	-5	592	-0.84%
2020/01/09	10	24.10	0	0.00	24.10	10	611	1.63%
2019/12/31	0	0.00	7	24.20	24.30	-7	652	-1.07%
2019/12/23	2	24.65	0	0.00	24.60	2	685	0.29%
2019/12/09	0	0.00	10	24.25	24.30	-10	630	-1.59%
2019/12/06	0	0.00	1	24.45	24.30	-1	630	-0.16%
2019/12/05	0	0.00	1	24.50	24.40	-1	638	-0.16%
2019/11/29	1	25.20	0	0.00	24.80	1	711	0.14%
2019/11/28	24	25.44	1	25.40	25.35	23	699	3.29%
2019/11/26	0	0.00	1	24.45	24.50	-1	614	-0.16%
2019/11/25	2	24.75	2	24.65	24.65	0	607	0.00%
2019/11/22	1	24.50	0	0.00	24.45	1	587	0.17%
2019/11/15	0	0.00	1	23.75	23.85	-1	588	-0.17%
2019/11/11	1	23.90	1	24.00	23.90	0	596	0.00%
2019/11/06	1	24.10	0	0.00	24.20	1	636	0.16%
2019/11/05	0	0.00	1	24.20	24.20	-1	637	-0.16%
2019/11/04	0.2	24.20	0	0.00	24.25	0.2	636	0.03%
2019/10/30	0	0.00	1	24.30	24.30	-1	629	-0.16%
2019/10/24	1	24.05	0	0.00	24.05	1	606	0.17%
2019/10/23	0.9	24.10	0	0.00	24.05	0.9	606	0.14%
2019/10/22	2	24.05	0	0.00	24.00	2	604	0.33%
2019/10/21	0.1	24.25	0	0.00	24.25	0.1	596	0.01%
2019/10/16	2	24.25	1	24.20	24.20	1	601	0.17%
2019/10/04	2	25.25	0	0.00	25.00	2	610	0.33%
2019/09/27	1	25.85	0	0.00	25.55	1	612	0.16%
2019/09/18	0	0.00	0.1	25.45	25.40	-0.1	592	-0.02%
2019/09/12	0.8	25.55	0	0.00	25.55	0.8	593	0.13%
2019/09/10	1	25.65	0	0.00	25.60	1	596	0.17%
2019/09/06	3	25.88	0	0.00	25.75	3	587	0.51%
2019/09/05	1	26.10	1	26.20	25.85	0	560	0.00%
2019/09/04	6	25.75	5.5	25.54	25.40	0.5	524	0.10%
2019/09/03	1	25.00	0	0.00	25.15	1	503	0.20%
2019/08/30	2	25.13	1	25.15	25.15	1	506	0.20%
2019/08/29	1	25.50	0	0.00	25.25	1	508	0.20%
2019/08/27	0	0.00	6	24.80	24.75	-6	479	-1.25%
2019/08/19	1	25.20	0	0.00	25.10	1	478	0.22%
2019/08/01	0.1	25.30	0	0.00	25.35	0.1	604	0.01%
2019/07/29	0	0.00	1	25.70	25.65	-1	630	-0.16%
2019/07/23	0	26.25	0	0.00	26.25	0	626	0.01%
2019/07/18	1	26.70	0	0.00	26.60	1	625	0.16%
2019/07/12	1	26.75	0	0.00	26.75	1	622	0.16%
2019/07/10	1	30.25	21	30.28	30.25	-20	590	-3.39%
2019/07/05	10	30.60	0	0.00	30.65	10	576	1.74%
2019/07/03	20	30.25	0	0.00	30.30	20	597	3.35%
2019/07/02	10	30.45	0	0.00	30.40	10	596	1.68%
2019/07/01	1	30.20	0	0.00	30.25	1	595	0.17%
2019/06/21	1	29.85	0	0.00	29.85	1	643	0.16%
2019/06/20	0	0.00	1	29.75	29.85	-1	644	-0.16%
2019/06/17	0.1	29.55	1	29.55	29.65	-0.9	649	-0.14%
2019/06/11	0	0.00	1	28.85	29.05	-1	676	-0.15%
2019/06/05	0	0.00	1.1	29.04	29.10	-1.1	684	-0.16%
2019/05/27	1	30.30	1	30.15	30.05	0	691	0.00%
2019/05/23	1	30.05	0	0.00	30.05	1	695	0.14%
2019/05/22	1	30.10	3	30.12	30.10	-2	696	-0.29%
2019/05/21	1	30.05	1	30.10	30.10	0	700	0.00%
2019/05/20	4	30.51	0	0.00	30.20	4	710	0.56%
2019/05/16	0	0.00	18	30.20	30.20	-18	757	-2.38%
2019/05/15	0	0.00	1	30.05	30.25	-1	754	-0.13%
2019/05/14	0	0.00	1	29.25	30.20	-1	749	-0.13%
2019/05/13	2	30.78	3	30.63	30.20	-1	739	-0.14%
2019/05/10	4	30.00	0	0.00	30.10	4	713	0.56%
2019/05/09	3	30.47	5	30.28	30.05	-2	698	-0.29%
2019/05/08	5	30.09	10	29.68	30.00	-5	669	-0.75%
2019/05/07	0	0.00	5	29.35	29.35	-5	637	-0.78%
2019/05/03	0	0.00	1	29.35	29.55	-1	634	-0.16%
2019/05/02	0	0.00	1	29.35	29.35	-1	642	-0.16%
2019/04/29	21	29.56	5	29.55	29.50	16	639	2.50%
2019/04/26	0	0.00	3	29.25	29.45	-3	631	-0.48%
2019/04/24	0	0.00	2	29.15	29.20	-2	624	-0.32%
2019/04/22	1	29.10	1	29.05	29.10	0	630	0.00%
2019/04/15	1	29.00	1	29.20	29.30	0	668	0.00%
2019/04/09	0	0.00	6	29.20	29.20	-6	741	-0.81%
2019/04/08	0	0.00	3	29.05	29.10	-3	737	-0.41%
2019/04/02	1	29.05	0	0.00	28.90	1	740	0.13%
2019/04/01	0	0.00	2	28.95	28.90	-2	745	-0.27%
2019/03/29	5	29.05	5	28.95	28.90	0	739	0.00%
2019/03/28	5	28.99	0	0.00	28.90	5	736	0.68%
2019/03/27	2	28.30	0	0.00	28.35	2	721	0.28%
2019/03/22	12	28.10	0	0.00	28.15	12	759	1.58%
2019/03/15	0	0.00	5	28.85	29.00	-5	763	-0.66%
2019/03/14	5	29.15	0	0.00	29.10	5	761	0.66%
2019/03/11	0	0.00	3	28.97	29.00	-3	752	-0.40%
2019/03/05	5	28.85	0	0.00	28.80	5	754	0.66%
2019/03/04	0	0.00	7	28.90	29.10	-7	764	-0.92%
2019/02/27	11	28.66	0	0.00	28.65	11	763	1.44%
2019/02/26	2	28.70	0	0.00	28.75	2	764	0.26%
2019/02/25	1	28.65	2	28.75	28.65	-1	766	-0.13%
2019/02/21	0	0.00	2	29.20	29.10	-2	754	-0.27%
2019/02/20	1	29.55	1	29.60	29.30	0	752	0.00%
2019/02/19	1	29.30	1	29.75	29.30	0	744	0.00%
2019/02/18	3	29.63	1	29.70	29.70	2	729	0.27%
2019/02/15	7	29.47	10	29.48	29.15	-3	702	-0.43%
2019/02/14	5	28.73	8.1	28.73	28.90	-3.1	662	-0.47%
2019/02/13	0	0.00	4	28.20	27.85	-4	631	-0.63%
2019/02/12	0	0.00	2	28.05	28.00	-2	640	-0.31%
2019/01/24	0	0.00	11	27.88	27.80	-11	651	-1.69%
2019/01/23	11	28.15	0	0.00	28.00	11	652	1.69%
2019/01/18	0	0.00	7	27.70	27.85	-7	658	-1.06%
2019/01/17	0	27.50	0	0.00	27.65	0	671	0.00%
2019/01/10	0	0.00	2	28.40	28.60	-2	705	-0.28%
2019/01/08	0	0.00	2	29.05	29.00	-2	781	-0.26%
2019/01/07	0	0.00	1	28.85	28.85	-1	766	-0.13%
2019/01/04	18	28.80	0	0.00	28.60	18	761	2.36%
2019/01/03	13	28.43	6	28.37	28.60	7	735	0.95%
2019/01/02	0	0.00	1	28.65	28.65	-1	778	-0.13%
2018/12/26	1	27.50	0	0.00	27.20	1	853	0.12%
2018/12/25	1	27.40	7	27.45	27.60	-6	927	-0.65%
2018/12/24	0	0.00	0.2	27.80	27.90	-0.2	925	-0.02%
2018/12/22	0	0.00	2	27.95	27.80	-2	924	-0.22%
2018/12/21	1	27.85	1	28.30	28.05	0	933	0.00%
2018/12/20	0	0.00	4	28.60	28.20	-4	933	-0.43%
2018/12/19	4	28.36	3	28.32	28.50	1	929	0.11%
2018/12/18	1	28.60	2	28.50	28.35	-1	919	-0.11%
2018/12/14	0	0.00	9	28.00	28.00	-9	875	-1.03%
2018/12/12	1	27.40	0	0.00	27.60	1	866	0.12%
2018/12/11	0	0.00	0.1	27.35	27.35	-0.1	869	-0.01%
2018/12/10	0	0.00	1	27.25	27.30	-1	877	-0.11%
2018/12/07	0	0.00	14	27.84	27.90	-14	893	-1.57%
2018/12/06	0	0.00	3	26.60	26.70	-3	896	-0.33%
2018/12/05	4	27.25	0	0.00	27.05	4	909	0.44%
2018/12/04	2	27.60	0	0.00	27.50	2	930	0.21%
2018/12/03	17	27.50	0	0.00	27.50	17	944	1.80%
2018/11/28	9	26.70	0	0.00	26.75	9	930	0.97%
2018/11/27	1	26.60	1	26.75	26.80	0	928	0.00%
2018/11/21	0	0.00	0.1	26.30	26.30	-0.1	939	-0.01%
2018/11/19	0	0.00	5	26.30	26.35	-5	965	-0.52%
2018/11/13	2	26.30	5	26.00	26.25	-3	983	-0.30%
2018/11/09	0	25.20	0	0.00	25.20	0	974	0.00%
2018/11/01	0	0.00	5	25.25	25.15	-5	1,157	-0.43%
2018/10/26	1	24.95	0	0.00	24.90	1	1,355	0.07%
2018/10/24	10.1	26.10	5	26.05	26.00	5.1	1,366	0.37%
2018/10/23	0	0.00	1	26.55	26.60	-1	1,413	-0.07%
2018/10/19	0	0.00	2	27.25	27.00	-2	1,446	-0.14%
2018/10/18	0	0.00	2	27.53	27.30	-2	1,454	-0.14%
2018/10/17	24	27.67	10	28.00	27.45	14	1,454	0.96%
2018/10/16	1	27.40	1	27.30	27.30	0	1,395	0.00%
2018/10/12	0	0.00	2	26.20	26.35	-2	1,415	-0.14%
2018/10/11	2	25.70	0	0.00	25.65	2	1,428	0.14%
2018/10/09	6	28.63	7	29.07	28.20	-1	1,419	-0.07%
2018/10/08	0	0.00	3	27.55	28.40	-3	1,363	-0.22%
2018/10/05	2	28.40	3	27.90	27.90	-1	1,380	-0.07%
2018/10/04	7	28.73	4	28.70	28.50	3	1,463	0.21%
2018/10/03	6	28.71	3	29.10	29.20	3	1,480	0.20%
2018/09/28	0	0.00	2	27.75	27.60	-2	1,474	-0.14%
2018/09/21	0.1	27.65	1	27.75	27.65	-0.9	1,499	-0.06%
2018/09/18	0	0.00	1	27.80	27.60	-1	1,501	-0.07%
2018/09/17	0	0.00	0.2	27.80	27.70	-0.2	1,505	-0.01%
2018/09/13	1	28.35	0	0.00	28.30	1	1,512	0.07%
2018/09/10	0	0.00	3	27.87	27.55	-3	1,512	-0.20%
2018/09/07	0	0.00	5	28.00	27.55	-5	1,505	-0.33%
2018/09/06	0	0.00	1	27.80	27.90	-1	1,501	-0.07%
2018/09/05	0.1	28.20	0	0.00	28.05	0.1	1,545	0.00%
2018/09/04	0.1	28.45	0	0.00	28.15	0.1	1,571	0.00%
2018/08/27	2	28.43	0	0.00	28.35	2	1,803	0.11%
2018/08/24	1	27.75	0	0.00	27.95	1	1,839	0.05%
2018/08/23	3	28.40	0	0.00	28.05	3	1,869	0.16%
2018/08/22	0	0.00	1	28.75	28.75	-1	1,878	-0.05%
2018/08/16	1	29.00	0	0.00	29.15	1	1,952	0.05%
2018/08/15	1	29.60	1	29.65	29.55	0	1,984	0.00%
2018/08/14	1	30.25	0	0.00	30.50	1	2,000	0.05%
2018/08/13	10	29.85	0	0.00	29.85	10	2,015	0.50%
2018/08/10	0	0.00	1	31.35	31.25	-1	2,022	-0.05%
2018/08/09	1	31.60	3	31.67	31.70	-2	2,068	-0.10%
2018/08/08	0	0.00	1	34.70	34.35	-1	2,311	-0.04%
2018/08/07	9	34.83	0	0.00	34.70	9	2,341	0.38%
2018/08/06	8	34.58	0	0.00	35.45	8	2,304	0.35%
2018/08/02	0	0.00	7	34.00	33.80	-7	2,251	-0.31%
2018/07/31	1	33.70	0	0.00	33.60	1	2,278	0.04%
2018/07/30	4	34.28	0	0.00	33.85	4	2,309	0.17%
2018/07/23	0	0.00	1	32.95	32.80	-1	2,997	-0.03%
2018/07/20	0	0.00	1	32.95	32.85	-1	3,027	-0.03%
2018/07/17	0	0.00	5	33.85	33.25	-5	3,073	-0.16%
2018/07/16	0	0.00	5	33.60	33.60	-5	3,053	-0.16%
2018/07/13	0	0.00	3	33.63	33.45	-3	3,045	-0.10%
2018/07/12	4	33.63	3	33.93	33.90	1	3,025	0.03%
2018/07/11	12	33.58	3	33.08	33.55	9	2,937	0.31%
2018/07/09	2	32.75	4	32.59	32.50	-2	2,948	-0.07%
2018/07/04	1	30.75	11	30.93	30.55	-10	3,005	-0.33%
2018/07/03	1	31.85	0	0.00	31.10	1	3,174	0.03%
2018/06/28	0	0.00	1	32.10	32.05	-1	3,272	-0.03%
2018/06/27	1	32.80	1	32.35	32.30	0	3,290	0.00%
2018/06/26	2	32.82	0	0.00	32.55	2	3,388	0.06%
2018/06/21	0	0.00	5	32.65	33.40	-5	3,430	-0.15%
2018/06/20	4	32.80	14	32.52	32.25	-10	3,430	-0.29%
2018/06/19	10	32.69	10	33.15	32.50	0	3,457	0.00%
2018/06/15	0	0.00	91	33.08	33.00	-91	3,475	-2.62%
2018/06/14	13	33.50	3	33.50	33.20	10	3,521	0.28%
2018/06/13	105	34.41	5	34.12	33.75	100	3,533	2.83%	大買/
2018/06/11	2	33.93	1	33.85	33.80	1	3,678	0.03%
2018/06/08	0	0.00	4	33.09	33.00	-4	3,679	-0.11%
2018/06/07	8	33.68	1	33.40	33.25	7	3,665	0.19%
2018/06/06	0	0.00	2	33.70	33.65	-2	3,669	-0.05%
2018/06/05	0	0.00	2	33.98	33.65	-2	3,704	-0.05%
2018/06/04	5	34.35	8	34.36	34.35	-3	3,699	-0.08%
2018/06/01	4	33.61	4	33.73	33.90	0	3,653	0.00%
2018/05/31	12	32.06	7	31.94	32.95	5	3,601	0.14%
2018/05/30	2	31.85	0	0.00	31.80	2	3,574	0.06%
2018/05/28	2	32.60	5	32.50	32.35	-3	3,546	-0.08%
2018/05/25	5	32.82	0	0.00	32.65	5	3,525	0.14%
2018/05/24	0	0.00	47	33.83	33.40	-47	3,497	-1.34%
2018/05/23	1	33.60	0	0.00	33.60	1	3,467	0.03%
2018/05/22	0	0.00	1	33.00	32.85	-1	3,420	-0.03%
2018/05/18	4	33.90	9	33.94	33.65	-5	3,374	-0.15%
2018/05/17	49	33.68	14	34.31	33.60	35	3,329	1.05%
2018/05/16	33	34.95	40.7	35.05	34.70	-7.7	3,257	-0.23%
2018/05/15	6	32.48	6	32.58	32.95	0	2,953	0.00%
2018/05/14	0	0.00	1	31.35	31.70	-1	2,885	-0.03%
2018/05/10	1	31.60	3	31.37	31.40	-2	2,816	-0.07%
2018/05/09	0	0.00	4	31.50	30.95	-4	2,786	-0.14%
2018/05/08	2	32.05	0	0.00	31.50	2	2,755	0.07%
2018/05/07	7	32.34	1	32.40	32.00	6	2,724	0.22%
2018/05/04	10	31.32	16	31.68	31.80	-6	2,672	-0.22%
2018/05/03	111	33.63	101	33.34	31.95	10	2,570	0.39%	大買/大賣/
2018/05/02	18	32.21	10	32.35	33.05	8	2,180	0.37%
2018/04/26	1	29.65	0	0.00	29.35	1	1,864	0.05%
2018/04/25	6	30.20	4	30.25	30.30	2	1,828	0.11%
2018/04/23	6	29.70	0	0.00	29.65	6	1,744	0.34%
2018/04/20	1	29.30	0	0.00	29.15	1	1,759	0.06%
2018/04/18	2	29.75	2	29.45	29.40	0	1,738	0.00%
2018/04/17	2	29.40	0	0.00	29.20	2	1,731	0.12%
2018/04/16	3	30.60	0	0.00	30.10	3	1,714	0.17%
2018/04/13	5	31.46	5	31.59	31.10	0	1,682	0.00%
2018/04/12	2	31.00	0	0.00	31.70	2	1,614	0.12%
2018/04/11	1	31.05	3	31.38	31.65	-2	1,573	-0.13%
2018/04/10	3	32.65	5	31.70	31.05	-2	1,546	-0.13%
2018/04/09	76	32.61	69	32.66	32.55	7	1,485	0.47%
2018/04/02	2	29.58	2	29.93	29.55	0	1,203	0.00%
2018/03/30	0	0.00	3	30.13	30.25	-3	1,171	-0.26%
2018/03/29	3	30.67	4	30.50	30.55	-1	1,148	-0.09%
2018/03/28	1	29.45	0	0.00	29.25	1	1,046	0.10%
2018/03/26	2	30.00	4	29.99	30.00	-2	1,016	-0.20%
2018/03/23	3	28.90	0	0.00	28.70	3	971	0.31%
2018/03/22	2	29.78	1	30.25	29.50	1	944	0.11%
2018/03/21	0	0.00	16	31.05	30.60	-16	906	-1.77%
2018/03/20	1	31.45	0	0.00	31.20	1	870	0.11%
2018/03/19	0	0.00	1	30.70	30.70	-1	808	-0.12%
2018/03/16	24	31.39	6	30.88	30.70	18	782	2.30%
2018/03/15	1	30.60	5	29.68	30.70	-4	646	-0.62%
2018/03/14	0	0.00	5	28.86	29.30	-5	565	-0.88%
2018/03/12	9	28.47	0	0.00	28.15	9	516	1.74%
2018/03/09	1	29.75	3	29.60	29.20	-2	496	-0.40%
2018/03/08	3	29.12	2	28.80	29.00	1	444	0.22%
2018/03/07	15	28.80	19	29.04	29.30	-4	415	-0.97%
2018/03/06	2	28.10	3	28.10	28.10	-1	328	-0.30%
2018/03/01	3	27.47	0	0.00	27.35	3	308	0.97%
2018/02/26	0	0.00	4.6	27.19	27.30	-4.6	299	-1.53%
2018/02/09	1	25.30	0	0.00	25.60	1	292	0.34%
2018/02/06	3	26.15	0	0.00	25.60	3	288	1.04%
2018/02/05	2	26.68	0	0.00	26.70	2	278	0.72%
2018/01/22	1	26.90	8	26.86	26.80	-7	259	-2.70%
2018/01/18	3	27.40	5	27.26	27.20	-2	253	-0.79%
2018/01/17	3	27.10	0	0.00	27.30	3	251	1.19%
2018/01/16	16	28.44	9	27.86	27.60	7	244	2.86%
2018/01/15	6	26.88	0	0.00	26.90	6	202	2.97%