安集 (6477)-群益金鼎-大甲券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
1,241張
產業
上市光電類股
403人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	37.95	0	0.00	37.60	1	944	0.11%
2024/04/18	1	37.70	1	38.25	38.20	0	929	0.00%
2024/04/16	3	36.85	2	37.73	37.20	1	918	0.11%
2024/04/12	2	39.00	0	0.00	39.25	2	894	0.22%
2024/04/10	1	40.00	0	0.00	39.60	1	871	0.11%
2024/04/09	0	0.00	1	38.80	38.95	-1	849	-0.12%
2024/04/08	0	0.00	1	38.75	39.70	-1	843	-0.12%
2024/03/29	1	40.85	1	40.60	40.60	0	809	0.00%
2024/03/28	2	40.83	2	40.95	40.80	0	799	0.00%
2024/03/26	0	0.00	1	41.15	41.35	-1	781	-0.13%
2024/03/25	1	41.00	0	40.95	40.85	1	798	0.12%
2024/03/22	2	42.35	3	41.47	40.85	-1	790	-0.13%
2024/03/21	7	41.98	6	42.33	42.35	1	732	0.14%
2024/03/18	0	0.00	1	39.60	39.55	-1	648	-0.15%
2024/03/14	0	0.00	1	39.40	39.10	-1	637	-0.16%
2024/03/13	0	0.00	3	39.35	38.85	-3	633	-0.47%
2024/03/11	3	40.15	0	0.00	40.15	3	614	0.49%
2024/03/08	1	38.05	0	0.00	38.00	1	577	0.17%
2024/03/05	1	38.95	0	0.00	38.35	1	565	0.18%
2024/03/01	0	0.00	5	40.00	39.75	-5	547	-0.91%
2024/02/26	0	38.55	3.1	38.45	38.55	-3.1	497	-0.63%
2024/02/16	0	0.00	1	37.10	37.20	-1	477	-0.21%
2024/02/15	1	36.60	0	0.00	36.70	1	476	0.21%
2024/01/23	0	0.00	1	38.35	38.55	-1	501	-0.20%
2024/01/15	0	0.00	2	39.20	38.65	-2	543	-0.37%
2024/01/11	1	37.10	0	0.00	37.05	1	533	0.19%
2023/12/25	1	38.10	0	0.00	38.00	1	590	0.17%
2023/12/22	3	38.45	0	0.00	38.25	3	588	0.51%
2023/12/21	3	38.87	0	0.00	38.85	3	579	0.52%
2023/12/20	1	40.05	0	0.00	39.20	1	574	0.17%
2023/12/18	1	38.75	0	0.00	38.70	1	528	0.19%
2023/12/15	0	0.00	3	39.15	38.95	-3	524	-0.57%
2023/12/12	0	0.00	4	37.30	37.25	-4	509	-0.79%
2023/12/11	4	37.78	0	0.00	37.40	4	512	0.78%
2023/12/06	0	0.00	1	38.50	38.30	-1	520	-0.19%
2023/12/05	1	38.15	0	0.00	38.50	1	519	0.19%
2023/11/30	0	0.00	2	38.50	38.50	-2	505	-0.40%
2023/11/27	0	0.00	0.1	37.95	37.95	-0.1	504	-0.02%
2023/11/20	0	0.00	2	37.70	37.60	-2	504	-0.40%
2023/11/15	0	0.00	1	36.90	37.05	-1	500	-0.20%
2023/11/13	3	36.22	0	0.00	36.05	3	503	0.60%
2023/11/08	2	37.30	0	0.00	37.60	2	511	0.39%
2023/10/31	3	37.73	2	37.65	36.85	1	546	0.18%
2023/10/30	1	37.75	5	38.29	38.05	-4	539	-0.74%
2023/10/26	0	0.00	2	36.05	35.60	-2	505	-0.40%
2023/10/24	1	36.00	1	36.50	36.45	0	515	0.00%
2023/10/23	0	0.00	11	36.25	36.25	-11	516	-2.13%
2023/10/20	10	34.75	3	35.03	35.15	7	514	1.36%
2023/10/17	1	36.45	0	0.00	36.45	1	537	0.19%
2023/10/13	2	37.40	0	0.00	37.15	2	570	0.35%
2023/10/12	0	0.00	0	37.55	37.55	0	579	0.00%
2023/10/11	0	0.00	5	37.61	36.80	-5	581	-0.86%
2023/10/06	2	38.98	0	0.00	38.80	2	583	0.34%
2023/10/05	0	0.00	1	39.75	39.65	-1	593	-0.17%
2023/10/04	3	39.07	0	0.00	39.00	3	601	0.50%
2023/10/03	4	40.30	0	0.00	40.05	4	603	0.66%
2023/09/21	2	40.00	0	0.00	40.15	2	678	0.29%
2023/09/14	0	0.00	0	41.15	41.15	0	751	0.00%
2023/09/11	0	0.00	5	40.86	40.15	-5	791	-0.63%
2023/09/08	3	41.70	0	0.00	41.60	3	788	0.38%
2023/09/07	1	42.10	0	42.60	42.05	1	802	0.12%
2023/09/04	0	0.00	5	42.55	42.60	-5	887	-0.56%
2023/09/01	1	43.10	0	0.00	43.25	1	900	0.11%
2023/08/31	4	42.86	1	42.85	43.00	3	908	0.33%
2023/08/30	1	42.65	0	0.00	42.75	1	932	0.11%
2023/08/28	5	42.70	3	42.70	42.40	2	953	0.21%
2023/08/15	1	41.40	0	0.00	41.40	1	1,074	0.09%
2023/08/14	0	0.00	2	41.00	40.65	-2	1,099	-0.18%
2023/08/09	2	42.30	0	0.00	42.40	2	1,156	0.17%
2023/08/07	0	0.00	1	42.30	43.05	-1	1,263	-0.08%
2023/08/02	2	44.90	0	0.00	44.60	2	1,368	0.15%
2023/07/27	1	46.05	0	0.00	46.10	1	1,616	0.06%
2023/07/26	0	0.00	4.1	45.00	44.90	-4.1	1,749	-0.23%
2023/07/25	0	0.00	1	45.45	45.35	-1	1,772	-0.06%
2023/07/21	0	0.00	1	45.55	45.60	-1	1,916	-0.05%
2023/07/20	3	47.53	1	47.70	47.75	2	1,977	0.10%
2023/07/19	1	47.80	1	47.75	47.50	0	2,005	0.00%
2023/07/18	16	48.64	0	0.00	48.40	16	2,106	0.76%
2023/07/13	0	0.00	5	48.79	48.60	-5	3,028	-0.17%
2023/07/12	3	49.47	0	0.00	49.35	3	3,068	0.10%
2023/07/11	0	0.00	2	50.70	50.40	-2	3,136	-0.06%
2023/07/07	0	0.00	1	48.80	49.35	-1	3,521	-0.03%
2023/07/06	2	50.35	2	50.20	49.90	0	3,557	0.00%
2023/07/05	4	50.78	2	50.80	50.20	2	3,661	0.05%
2023/07/04	9	50.18	0	0.00	50.10	9	3,911	0.23%
2023/07/03	3	50.50	1	50.80	51.00	2	3,977	0.05%
2023/06/30	0	0.00	3	50.80	50.80	-3	3,980	-0.08%
2023/06/29	0	0.00	10.4	50.69	51.00	-10.4	4,015	-0.26%
2023/06/28	10	50.85	0	0.00	50.00	10	4,016	0.25%
2023/06/21	3	50.77	65	50.62	50.60	-62	4,080	-1.52%
2023/06/20	63	50.95	28.1	50.53	50.80	34.9	4,090	0.85%
2023/06/19	12	49.23	1	49.10	49.10	11	4,065	0.27%
2023/06/16	0.5	50.20	8	50.18	49.70	-7.5	4,119	-0.18%
2023/06/15	2	48.98	0	0.00	48.95	2	4,244	0.05%
2023/06/13	9	48.98	3	48.83	48.85	6	4,403	0.14%
2023/06/12	11	49.28	0	0.00	49.05	11	4,454	0.25%
2023/06/09	19	50.51	1	49.95	50.20	18	4,477	0.40%
2023/06/08	3	51.83	2	52.15	51.60	1	4,456	0.02%
2023/06/07	6	51.52	11	52.25	51.60	-5	4,466	-0.11%
2023/06/06	18	51.56	3	52.07	51.50	15	4,488	0.33%
2023/06/05	10	51.53	7	52.40	52.20	3	4,500	0.07%
2023/06/02	3	51.90	8	51.88	51.60	-5	4,496	-0.11%
2023/06/01	7	51.06	1	51.30	51.30	6	4,507	0.13%
2023/05/31	0	0.00	5	51.76	51.90	-5	4,513	-0.11%
2023/05/30	4	51.00	0	0.00	50.90	4	4,519	0.09%
2023/05/29	0	0.00	10	50.82	51.40	-10	4,508	-0.22%
2023/05/26	5	50.40	4	49.95	49.80	1	4,499	0.02%
2023/05/25	3	50.83	5	50.80	50.70	-2	4,511	-0.04%
2023/05/24	4	51.43	1	51.60	51.50	3	4,524	0.07%
2023/05/23	7	51.51	2	51.40	51.70	5	4,529	0.11%
2023/05/22	9	51.30	5	51.26	51.40	4	4,537	0.09%
2023/05/19	1	51.00	2	50.60	50.30	-1	4,549	-0.02%
2023/05/18	3	51.20	5	50.60	51.30	-2	4,626	-0.04%
2023/05/16	2	50.70	4	50.78	51.20	-2	4,642	-0.04%
2023/05/15	5	50.16	9	50.04	50.10	-4	4,632	-0.09%
2023/05/12	6	48.83	0	0.00	49.50	6	4,619	0.13%
2023/05/11	1	51.30	0	0.00	48.70	1	4,590	0.02%
2023/05/10	14	51.14	0	0.00	51.40	14	4,522	0.31%
2023/05/09	4	51.35	8	51.38	51.40	-4	4,495	-0.09%
2023/05/08	1	55.40	2	55.15	55.30	-1	4,395	-0.02%
2023/05/05	10	56.06	11	55.54	55.20	-1	4,376	-0.02%
2023/05/04	5	57.28	22	56.72	57.20	-17	4,337	-0.39%
2023/05/03	3	55.40	5	55.90	56.70	-2	4,267	-0.05%
2023/05/02	70	56.13	68.3	56.19	56.70	1.7	4,232	0.04%
2023/04/28	42.3	53.91	47	54.11	54.30	-4.7	4,102	-0.11%
2023/04/27	35	53.53	33	53.63	53.40	2	4,082	0.05%
2023/04/26	18	54.32	6	54.38	54.90	12	4,034	0.30%
2023/04/25	3	53.20	5	53.64	53.80	-2	3,945	-0.05%
2023/04/24	5	53.12	14	53.19	53.50	-9	3,891	-0.23%
2023/04/21	1	53.80	2	54.10	52.40	-1	3,905	-0.03%
2023/04/20	1	54.80	1	57.20	54.90	0	3,803	0.00%
2023/04/19	8	57.38	5	57.48	57.00	3	3,637	0.08%
2023/04/18	21	56.44	5	55.32	54.80	16	3,121	0.51%
2023/04/17	1	54.50	0.1	55.22	54.60	0.9	2,928	0.03%
2023/04/14	0	0.00	3	54.60	54.90	-3	2,932	-0.10%
2023/04/13	4.1	54.95	18	55.36	55.40	-13.9	2,855	-0.49%
2023/04/12	26	53.44	25	54.80	54.70	1	2,680	0.04%
2023/04/11	2	52.30	1	51.80	52.40	1	2,461	0.04%
2023/04/10	13.1	52.49	1	52.20	51.80	12.1	2,433	0.50%
2023/04/07	11	52.34	13	53.03	53.40	-2	2,341	-0.09%
2023/04/06	0	0.00	3	50.10	50.80	-3	2,132	-0.14%
2023/03/31	2	48.78	1	48.60	48.80	1	2,063	0.05%
2023/03/30	0	0.00	1	48.80	48.95	-1	2,061	-0.05%
2023/03/28	1	48.60	5	47.77	47.60	-4	2,058	-0.19%
2023/03/27	3	48.87	6	49.70	48.55	-3	2,054	-0.15%
2023/03/24	0	0.00	8	48.75	48.75	-8	2,021	-0.40%
2023/03/23	4	49.33	0	0.00	48.70	4	2,034	0.20%
2023/03/22	1	49.00	0	0.00	48.85	1	2,042	0.05%
2023/03/21	1	49.35	0	0.00	49.35	1	2,072	0.05%
2023/03/20	12	49.85	3	50.00	50.10	9	2,157	0.42%
2023/03/17	2	49.00	1	48.75	49.00	1	2,376	0.04%
2023/03/16	1	46.90	0	0.00	46.95	1	2,416	0.04%
2023/03/15	1	47.90	1	48.10	48.15	0	2,400	0.00%
2023/03/14	1	47.30	3	46.90	47.45	-2	2,369	-0.08%
2023/03/13	2	45.28	0	0.00	45.80	2	2,359	0.08%
2023/03/09	2	47.50	0	0.00	47.50	2	2,496	0.08%
2023/03/08	1	48.70	2	48.60	48.70	-1	2,497	-0.04%
2023/03/06	0	0.00	4	47.98	48.40	-4	2,475	-0.16%
2023/03/02	2	46.95	0	0.00	46.70	2	2,479	0.08%
2023/03/01	2	47.00	0	0.00	47.15	2	2,478	0.08%
2023/02/24	1	47.50	2	47.70	47.50	-1	2,494	-0.04%
2023/02/17	0	0.00	1	48.30	48.20	-1	2,936	-0.03%
2023/02/16	2	48.73	1	48.75	48.05	1	2,955	0.03%
2023/02/15	0	0.00	12	46.91	48.05	-12	2,918	-0.41%
2023/02/14	4	45.90	1	46.30	45.85	3	2,899	0.10%
2023/02/13	3	45.57	0	0.00	45.60	3	2,932	0.10%
2023/02/10	0	0.00	3	46.87	46.05	-3	2,950	-0.10%
2023/02/09	7	46.35	1	46.20	46.15	6	2,949	0.20%
2023/02/07	0	0.00	1	47.25	47.20	-1	2,985	-0.03%
2023/02/06	1	47.10	1	47.60	47.10	0	2,999	0.00%
2023/02/02	1	47.40	0	0.00	47.35	1	3,022	0.03%
2023/01/31	0	0.00	2	46.70	46.85	-2	3,024	-0.07%
2023/01/30	0	0.00	3	45.75	45.80	-3	3,020	-0.10%
2023/01/17	1	44.60	0	0.00	44.75	1	3,034	0.03%
2023/01/16	1	44.55	0	0.00	44.20	1	3,039	0.03%
2023/01/13	1	45.00	1	44.85	44.70	0	3,045	0.00%
2023/01/12	3	45.35	0	0.00	45.20	3	3,078	0.10%
2023/01/11	2	46.30	2	46.65	46.30	0	3,100	0.00%
2023/01/09	0	0.00	1	47.95	47.85	-1	3,090	-0.03%
2023/01/05	1	49.10	0	0.00	47.65	1	3,123	0.03%
2023/01/04	0	0.00	3	47.98	48.10	-3	3,098	-0.10%
2023/01/03	0	0.00	2	46.03	46.20	-2	3,066	-0.07%
2022/12/30	1	45.85	0	0.00	45.40	1	3,074	0.03%
2022/12/29	1	45.50	0	0.00	45.35	1	3,110	0.03%
2022/12/28	0	0.00	2	47.05	46.30	-2	3,171	-0.06%
2022/12/27	3	46.43	1	46.75	46.85	2	3,176	0.06%
2022/12/26	0	0.00	2	46.70	46.85	-2	3,175	-0.06%
2022/12/23	1	44.15	1	44.45	45.15	0	3,146	0.00%
2022/12/22	1	44.55	1	44.95	45.05	0	3,189	0.00%
2022/12/21	1	44.55	2	44.75	44.30	-1	3,228	-0.03%
2022/12/20	3	46.65	0	0.00	44.50	3	3,250	0.09%
2022/12/19	1	46.20	0	0.00	46.20	1	3,286	0.03%
2022/12/16	1	48.05	1	48.15	47.70	0	3,309	0.00%
2022/12/15	1	48.70	3	48.65	48.80	-2	3,304	-0.06%
2022/12/14	3	47.85	2	47.85	48.70	1	3,301	0.03%
2022/12/13	1	48.20	1	48.10	47.80	0	3,281	0.00%
2022/12/12	10	50.27	7	49.81	49.15	3	3,254	0.09%
2022/12/09	7	50.97	11	50.73	49.70	-4	3,136	-0.13%
2022/12/08	9	48.79	8	48.81	48.20	1	2,828	0.04%
2022/12/07	1	47.10	1	48.00	47.45	0	2,731	0.00%
2022/12/06	1	47.85	8	48.71	47.30	-7	2,718	-0.26%
2022/12/05	5	48.28	1	48.20	48.25	4	2,758	0.15%
2022/12/02	10	48.32	3	47.52	48.55	7	2,755	0.25%
2022/11/29	0	0.00	1	45.55	45.90	-1	2,696	-0.04%
2022/11/28	1	45.60	0	0.00	45.45	1	2,770	0.04%
2022/11/25	0	0.00	13	46.42	45.60	-13	2,853	-0.46%
2022/11/24	3	46.33	3	45.65	46.40	0	2,899	0.00%
2022/11/23	3	45.23	1	45.75	45.25	2	3,180	0.06%
2022/11/21	2	45.48	2	45.65	45.95	0	3,409	0.00%
2022/11/18	14	46.92	10	47.40	45.95	4	3,457	0.12%
2022/11/17	3	46.52	4	46.65	47.10	-1	3,427	-0.03%
2022/11/16	15	47.19	5	47.10	47.20	10	3,435	0.29%
2022/11/15	8	47.47	9	46.73	47.95	-1	3,462	-0.03%
2022/11/14	1	43.25	13	43.10	43.70	-12	3,487	-0.34%
2022/11/11	1	43.05	7	43.80	42.45	-6	3,660	-0.16%
2022/11/10	2	42.80	5	43.63	42.65	-3	3,812	-0.08%
2022/11/09	13	43.47	4	43.23	43.25	9	3,903	0.23%
2022/11/08	6	44.97	5	45.32	43.75	1	3,919	0.03%
2022/11/07	8	44.64	12	44.47	44.35	-4	3,933	-0.10%
2022/11/04	1	44.45	13	44.51	44.65	-12	4,022	-0.30%
2022/11/03	0	0.00	1	43.45	43.45	-1	4,069	-0.02%
2022/11/02	3	42.88	0	0.00	43.05	3	4,303	0.07%
2022/11/01	0	0.00	3	42.70	42.80	-3	4,405	-0.07%
2022/10/31	9	42.69	0	0.00	41.95	9	4,427	0.20%
2022/10/28	4	42.65	5	42.68	42.65	-1	4,475	-0.02%
2022/10/27	2	41.50	2	41.45	42.25	0	4,502	0.00%
2022/10/26	1	40.30	0	0.00	40.55	1	4,549	0.02%
2022/10/25	1	41.20	0	0.00	40.95	1	4,623	0.02%
2022/10/21	1	43.25	1	42.10	42.00	0	4,892	0.00%
2022/10/20	5	43.91	6	43.36	43.25	-1	4,944	-0.02%
2022/10/19	6	44.33	2	44.55	43.80	4	4,975	0.08%
2022/10/18	3	42.85	3	43.05	43.40	0	5,146	0.00%
2022/10/17	0	0.00	3	40.87	42.50	-3	5,238	-0.06%
2022/10/14	2	43.48	2	43.70	43.40	0	5,245	0.00%
2022/10/13	3	43.15	2	44.15	41.90	1	5,270	0.02%
2022/10/12	2	44.00	6	44.35	44.60	-4	5,333	-0.07%
2022/10/11	3	44.13	0	0.00	43.40	3	5,346	0.06%
2022/10/06	16	45.96	10	45.89	45.70	6	5,453	0.11%
2022/10/05	3	46.05	4	46.36	45.95	-1	5,471	-0.02%
2022/10/04	0	0.00	1	44.70	45.40	-1	5,536	-0.02%
2022/10/03	1	44.00	2	43.43	43.20	-1	5,586	-0.02%
2022/09/30	0	0.00	1	42.40	44.00	-1	5,654	-0.02%
2022/09/29	5	44.30	0	0.00	43.70	5	5,784	0.09%
2022/09/27	4	46.98	1	47.30	47.30	3	6,633	0.05%
2022/09/26	1	49.30	2	47.50	47.40	-1	6,909	-0.01%
2022/09/23	3	51.97	3	50.37	50.60	0	7,174	0.00%
2022/09/22	1	52.50	9	52.88	53.10	-8	7,381	-0.11%
2022/09/21	6	53.63	4	53.43	53.00	2	7,651	0.03%
2022/09/20	3	54.80	5	54.86	54.60	-2	8,209	-0.02%
2022/09/19	2	54.95	1	54.70	54.40	1	8,494	0.01%
2022/09/16	3	55.33	4	54.70	55.60	-1	8,558	-0.01%
2022/09/15	5	55.70	3	55.83	54.50	2	8,572	0.02%
2022/09/14	8	56.29	1	56.10	56.00	7	8,637	0.08%
2022/09/13	3	57.60	1	57.10	57.60	2	8,595	0.02%
2022/09/12	1	57.10	0	0.00	57.50	1	8,605	0.01%
2022/09/08	0	0.00	5	54.76	55.00	-5	8,590	-0.06%
2022/09/07	1.1	53.59	1	53.20	53.60	0.1	8,579	0.00%
2022/09/06	4	54.08	1	55.50	53.20	3	8,599	0.03%
2022/09/05	4	56.68	4	56.43	55.70	0	8,573	0.00%
2022/09/02	2	57.55	2	57.55	57.10	0	8,538	0.00%
2022/09/01	58	58.61	53	57.63	57.50	5	8,466	0.06%
2022/08/31	9	58.02	5	57.72	57.90	4	8,385	0.05%
2022/08/30	9	59.53	14	58.31	57.80	-5	8,364	-0.06%
2022/08/29	11	58.03	4	57.70	57.30	7	8,096	0.09%
2022/08/26	1	57.00	2	58.05	58.30	-1	8,035	-0.01%
2022/08/25	6	56.38	10	56.49	57.40	-4	7,976	-0.05%
2022/08/24	3.3	55.66	0	0.00	55.20	3.3	7,938	0.04%
2022/08/23	3	56.03	1	56.00	56.30	2	7,911	0.03%
2022/08/22	5	57.50	5	57.04	56.10	0	7,900	0.00%
2022/08/19	7	57.23	4	57.20	57.60	3	7,749	0.04%
2022/08/18	5	57.04	5	58.14	58.90	0	7,514	0.00%
2022/08/17	1	55.80	6	56.13	55.80	-5	7,316	-0.07%
2022/08/16	4	55.45	1	55.10	54.80	3	7,145	0.04%
2022/08/15	3	54.23	5	54.54	54.80	-2	7,037	-0.03%
2022/08/12	1	53.50	0	0.00	54.20	1	7,014	0.01%
2022/08/11	2	55.50	1	54.90	54.40	1	7,033	0.01%
2022/08/10	1	55.00	3	54.67	54.30	-2	6,994	-0.03%
2022/08/09	6	55.20	12	54.73	54.40	-6	7,076	-0.08%
2022/08/08	7	52.77	9	53.27	54.00	-2	6,895	-0.03%
2022/08/05	3	50.10	7	50.87	51.50	-4	6,853	-0.06%
2022/08/04	3	49.40	1	49.30	49.40	2	6,865	0.03%
2022/08/03	4	51.90	1	50.90	50.90	3	6,874	0.04%
2022/08/02	5	53.92	3	53.67	53.30	2	6,852	0.03%
2022/08/01	5	55.40	1	55.50	55.60	4	6,840	0.06%
2022/07/29	2	55.40	3	55.80	55.00	-1	6,769	-0.01%
2022/07/28	3	54.33	4	54.08	53.80	-1	6,613	-0.02%
2022/07/27	4	53.75	4	53.98	54.00	0	6,560	0.00%
2022/07/26	4	54.05	1	54.80	53.60	3	6,546	0.05%
2022/07/25	3	54.77	5	55.04	54.10	-2	6,606	-0.03%
2022/07/22	2	52.85	8	52.53	53.50	-6	6,607	-0.09%
2022/07/21	3	51.73	5	52.04	52.30	-2	6,589	-0.03%
2022/07/20	3	51.70	2	51.90	52.00	1	6,665	0.02%
2022/07/19	7	52.19	7	51.81	51.70	0	6,737	0.00%
2022/07/18	2	51.15	4	51.20	51.20	-2	6,766	-0.03%
2022/07/15	4	49.93	2	50.85	51.00	2	6,901	0.03%
2022/07/14	3	48.98	2	49.68	49.95	1	7,064	0.01%
2022/07/13	3	49.13	3	48.90	48.40	0	7,220	0.00%
2022/07/12	2	48.95	0	0.00	48.30	2	7,380	0.03%
2022/07/11	3	52.13	2	52.85	53.10	1	7,515	0.01%
2022/07/08	2	52.75	2	53.05	53.30	0	7,695	0.00%
2022/07/07	6	52.83	8	52.49	52.40	-2	8,006	-0.02%
2022/07/06	6	54.13	86	55.15	53.00	-80	8,458	-0.95%
2022/07/05	85	58.85	18	58.16	57.00	67	8,739	0.77%
2022/07/04	8	54.19	6	54.15	55.30	2	8,229	0.02%
2022/07/01	15	54.55	13	54.09	52.90	2	8,150	0.02%
2022/06/30	7	54.69	2	54.35	54.20	5	8,182	0.06%
2022/06/29	16	54.15	5	54.02	54.00	11	8,032	0.14%
2022/06/28	8	53.93	12	54.08	55.00	-4	7,956	-0.05%
2022/06/27	3	50.97	10	52.41	52.80	-7	7,575	-0.09%
2022/06/24	4	45.38	3	47.15	48.00	1	7,364	0.01%
2022/06/23	1	43.85	2	44.85	43.65	-1	7,410	-0.01%
2022/06/22	5	46.25	6	46.44	44.50	-1	7,594	-0.01%
2022/06/21	1	44.05	0	0.00	44.05	1	7,840	0.01%
2022/06/17	2	45.40	0	0.00	44.90	2	8,193	0.02%
2022/06/16	1	46.10	2	47.00	45.65	-1	8,489	-0.01%
2022/06/15	5	47.88	2	49.00	47.05	3	8,820	0.03%
2022/06/14	4	47.54	0	0.00	48.15	4	9,858	0.04%
2022/06/13	5	49.94	0	0.00	49.20	5	10,434	0.05%
2022/06/10	3	50.70	3	51.40	51.30	0	11,246	0.00%
2022/06/08	3	51.33	2	51.55	51.20	1	12,280	0.01%
2022/06/06	1	54.40	28	54.20	53.40	-27	13,536	-0.20%
2022/06/02	0	0.00	1	54.10	53.10	-1	13,631	-0.01%
2022/06/01	30	54.16	2	54.15	53.60	28	13,792	0.20%
2022/05/27	0	0.00	2	50.35	50.50	-2	14,718	-0.01%
2022/05/26	2	49.18	0	0.00	49.20	2	14,744	0.01%
2022/05/20	1	51.80	3	51.67	51.30	-2	14,847	-0.01%
2022/05/19	1	50.90	5	51.00	51.40	-4	14,838	-0.03%
2022/05/18	2	52.90	4	53.18	53.20	-2	14,793	-0.01%
2022/05/17	13	53.48	9	53.23	52.90	4	14,753	0.03%
2022/05/16	1	54.10	0	0.00	52.50	1	14,596	0.01%
2022/05/13	8	52.49	9	53.23	53.80	-1	14,551	-0.01%
2022/05/12	1	54.10	1	54.60	52.00	0	14,510	0.00%
2022/05/11	3	56.03	80	55.40	54.80	-77	14,555	-0.53%
2022/05/10	2	55.25	2	55.65	55.00	0	14,508	0.00%
2022/05/06	6	59.03	4	59.53	59.60	2	14,529	0.01%
2022/05/05	5	59.98	2	60.20	59.90	3	14,584	0.02%
2022/05/04	2	60.20	1	60.80	59.20	1	14,581	0.01%
2022/05/03	2	60.85	2	61.35	60.40	0	14,614	0.00%
2022/04/29	2	62.00	2	61.90	61.30	0	14,653	0.00%
2022/04/28	4	59.28	7	59.97	61.60	-3	14,737	-0.02%
2022/04/27	4	56.90	11	57.11	58.90	-7	14,573	-0.05%
2022/04/26	5	59.26	6	59.38	59.10	-1	14,544	-0.01%
2022/04/25	6	58.95	3	59.50	58.10	3	14,483	0.02%
2022/04/22	7	61.49	2	61.45	61.10	5	14,501	0.03%
2022/04/21	4	63.80	5	63.36	63.40	-1	14,805	-0.01%
2022/04/20	7	64.74	4	64.95	64.50	3	14,920	0.02%
2022/04/19	7	64.03	8	64.13	64.60	-1	15,211	-0.01%
2022/04/18	1	64.40	7	64.43	64.10	-6	15,472	-0.04%
2022/04/15	18	64.23	19	64.51	63.00	-1	15,402	-0.01%
2022/04/14	11	64.31	19	64.22	63.90	-8	15,222	-0.05%
2022/04/13	31	65.65	76	65.03	65.90	-45	15,091	-0.30%
2022/04/12	156	65.03	87	64.26	66.50	69	15,142	0.46%	大買/
2022/04/11	69	62.82	85	62.58	63.20	-16	14,737	-0.11%
2022/04/08	13	61.03	12	61.33	61.60	1	14,279	0.01%
2022/04/07	6	61.47	61	60.15	59.40	-55	14,143	-0.39%
2022/04/06	41	63.11	10	63.42	63.80	31	13,976	0.22%
2022/04/01	5	61.70	1	61.70	61.50	4	13,647	0.03%
2022/03/31	27	62.54	2	61.65	61.50	25	13,578	0.18%
2022/03/30	10	61.81	13	61.39	60.50	-3	13,426	-0.02%
2022/03/29	2	59.95	0.2	59.79	60.50	1.8	13,402	0.01%
2022/03/28	5	59.68	185	59.57	60.60	-180	13,408	-1.34%	大賣/鉅額交易
2022/03/25	28	61.51	18	60.71	59.80	10	13,358	0.07%
2022/03/24	181.1	64.94	16	64.90	63.30	165.1	13,456	1.23%	大買/鉅額交易
2022/03/23	6	63.17	2	63.10	63.00	4	13,215	0.03%
2022/03/22	8	64.40	11	64.09	62.90	-3	13,155	-0.02%
2022/03/21	18	64.32	64.1	63.69	62.30	-46.1	13,130	-0.35%
2022/03/18	12	63.15	8	62.39	61.70	4	13,246	0.03%
2022/03/17	103	63.54	31	62.86	63.20	72	13,103	0.55%	大買/
2022/03/16	48.1	59.87	77	59.62	62.50	-28.9	12,201	-0.24%
2022/03/15	58	59.75	64.1	60.42	56.90	-6.1	11,699	-0.05%
2022/03/14	33	59.25	23	58.83	58.90	10	10,877	0.09%
2022/03/11	49.1	58.11	28	58.27	59.90	21.1	10,458	0.20%
2022/03/10	26	57.62	28.2	58.50	56.70	-2.2	9,968	-0.02%
2022/03/09	10	54.77	26	55.02	56.80	-16	9,155	-0.17%
2022/03/08	8	52.66	12	53.05	51.70	-4	8,889	-0.04%
2022/03/07	8	53.23	10	54.35	51.80	-2	8,706	-0.02%
2022/03/04	6	54.65	15	54.25	54.20	-9	8,506	-0.11%
2022/03/03	41	52.80	29	53.24	54.20	12	8,153	0.15%
2022/03/02	9	51.97	5	51.66	50.60	4	7,751	0.05%
2022/03/01	9	49.11	0	0.00	49.15	9	7,552	0.12%
2022/02/25	0	0.00	2	48.10	48.35	-2	7,561	-0.03%
2022/02/24	7	49.20	7	48.51	47.35	0	7,595	0.00%
2022/02/23	2.1	48.09	3	48.10	47.90	-0.9	7,494	-0.01%
2022/02/22	2	47.55	0	0.00	46.85	2	7,496	0.03%
2022/02/21	2	48.43	4	48.25	48.50	-2	7,516	-0.03%
2022/02/18	1	47.75	1	48.10	48.10	0	7,515	0.00%
2022/02/17	2	48.40	5	48.93	48.50	-3	7,532	-0.04%
2022/02/16	4	48.39	0	0.00	48.65	4	7,569	0.05%
2022/02/15	1	48.05	1	48.00	47.50	0	7,729	0.00%
2022/02/14	0	0.00	2	48.40	47.65	-2	7,855	-0.03%
2022/02/11	10	49.96	10	50.50	49.80	0	7,857	0.00%
2022/02/10	1	48.95	0	0.00	48.95	1	7,867	0.01%
2022/02/09	4	49.23	1	48.45	49.50	3	7,888	0.04%
2022/02/08	1	48.35	2	47.55	49.10	-1	7,908	-0.01%
2022/02/07	2	45.65	0	0.00	46.40	2	7,978	0.03%
2022/01/26	2	46.85	1	47.85	47.45	1	8,030	0.01%
2022/01/25	2	49.18	1	49.15	47.60	1	8,424	0.01%
2022/01/24	1	49.90	1	50.20	49.70	0	8,670	0.00%
2022/01/21	7	53.87	18	53.91	52.00	-11	8,955	-0.12%
2022/01/20	2	53.10	2	52.20	52.30	0	9,032	0.00%
2022/01/19	5	52.40	2	51.70	51.90	3	9,076	0.03%
2022/01/18	1	53.00	7	52.96	52.10	-6	9,076	-0.07%
2022/01/17	10	53.27	7	53.33	53.40	3	9,151	0.03%
2022/01/14	6	54.83	4	54.75	53.20	2	9,109	0.02%
2022/01/13	3	55.50	14	54.76	53.80	-11	8,806	-0.12%
2022/01/12	23	53.27	16	53.88	56.90	7	8,657	0.08%
2022/01/11	13.1	54.52	25	54.84	55.80	-11.9	8,421	-0.14%
2022/01/10	3	50.53	4	51.73	50.80	-1	8,387	-0.01%
2022/01/07	7	48.56	0	0.00	48.75	7	8,596	0.08%
2022/01/06	6	50.92	3	51.50	50.60	3	8,989	0.03%
2022/01/05	35	54.41	32	54.63	52.90	3	9,010	0.03%
2022/01/04	21	51.83	8	52.05	52.30	13	8,630	0.15%
2022/01/03	3	49.77	1	49.20	50.00	2	8,443	0.02%
2021/12/29	5	49.56	1	49.20	49.65	4	8,401	0.05%
2021/12/28	3	48.80	2	48.10	48.00	1	8,393	0.01%
2021/12/27	1	48.90	2	48.93	49.00	-1	8,667	-0.01%
2021/12/24	0	0.00	8	48.98	48.85	-8	8,932	-0.09%
2021/12/23	3	50.73	4	50.11	50.20	-1	8,908	-0.01%
2021/12/22	3	48.60	1	49.05	49.30	2	8,773	0.02%
2021/12/21	1	47.55	18	47.22	48.00	-17	8,735	-0.19%
2021/12/20	35	51.07	21	50.38	48.30	14	8,667	0.16%
2021/12/17	15	48.54	13	48.90	48.00	2	8,355	0.02%
2021/12/16	2	47.93	4	48.03	48.35	-2	8,261	-0.02%
2021/12/15	5	48.09	12	47.66	47.50	-7	8,230	-0.09%
2021/12/14	29	48.54	37	47.92	47.55	-8	8,123	-0.10%
2021/12/13	5	45.88	1	46.25	46.50	4	7,652	0.05%
2021/12/10	45	45.44	5	45.43	45.00	40	7,443	0.54%
2021/12/09	4	44.40	4	44.08	44.05	0	7,265	0.00%
2021/12/08	6	43.42	6	43.35	43.20	0	7,182	0.00%
2021/12/07	1	43.90	3	43.08	42.95	-2	7,162	-0.03%
2021/12/06	8	43.90	8	43.74	43.40	0	7,134	0.00%
2021/12/03	5	43.97	2	43.23	42.95	3	7,016	0.04%
2021/12/02	1	41.35	0	0.00	41.50	1	6,772	0.01%
2021/11/26	0	0.00	0.1	41.70	41.10	-0.1	6,732	0.00%
2021/11/24	7	43.44	7.9	43.27	43.20	-0.9	6,774	-0.01%
2021/11/23	11	43.50	10	43.05	42.75	1	6,740	0.01%
2021/11/22	3	42.18	2	42.33	42.40	1	6,683	0.01%
2021/11/19	2	41.73	2	41.25	41.15	0	6,672	0.00%
2021/11/18	0	0.00	10	41.36	41.45	-10	6,657	-0.15%
2021/11/17	1	43.20	1	42.35	42.40	0	6,618	0.00%
2021/11/16	1	43.00	21	42.31	42.10	-20	6,619	-0.30%
2021/11/15	3	42.62	2.2	42.49	42.10	0.8	6,597	0.01%
2021/11/12	1	42.65	8	42.53	42.00	-7	6,545	-0.11%
2021/11/11	19	46.68	17	46.10	45.90	2	6,384	0.03%
2021/11/10	0	0.00	2	45.60	45.45	-2	6,263	-0.03%
2021/11/09	10	46.35	8	46.69	46.45	2	6,229	0.03%
2021/11/08	3	46.20	3	46.00	45.40	0	6,130	0.00%
2021/11/05	3	46.00	3	45.83	45.65	0	6,108	0.00%
2021/11/04	5	46.92	5	47.06	46.85	0	6,054	0.00%
2021/11/03	5.1	47.85	2	46.68	46.35	3.1	5,922	0.05%
2021/11/02	21.1	49.24	16	48.80	48.35	5.1	5,792	0.09%
2021/11/01	6	48.54	8	49.04	49.70	-2	5,363	-0.04%
2021/10/29	9	46.43	10	45.93	45.20	-1	5,080	-0.02%
2021/10/28	18	45.78	27	47.55	48.40	-9	4,708	-0.19%
2021/10/27	6	43.24	5	42.85	44.00	1	4,418	0.02%
2021/10/26	2	43.40	3	42.35	41.80	-1	4,331	-0.02%
2021/10/25	8	44.03	6	44.30	43.60	2	4,267	0.05%
2021/10/22	3	43.18	3	43.38	43.20	0	4,148	0.00%
2021/10/21	10	43.16	27	42.77	42.50	-17	4,098	-0.41%
2021/10/20	5	43.99	6	43.53	43.25	-1	4,007	-0.02%
2021/10/19	17	43.06	8	43.25	44.70	9	3,860	0.23%
2021/10/18	25	44.01	27	43.70	44.60	-2	3,596	-0.06%
2021/10/15	61	41.15	10	41.89	42.90	51	3,142	1.62%
2021/10/14	39	38.72	12	39.28	39.00	27	2,825	0.96%
2021/10/13	7	36.28	10	36.50	37.60	-3	2,452	-0.12%
2021/10/12	6	34.88	1	34.55	34.20	5	2,351	0.21%
2021/10/08	0	0.00	3	33.60	34.00	-3	2,293	-0.13%
2021/10/06	2	34.23	2	33.13	33.20	0	2,277	0.00%
2021/10/05	1	32.65	0	0.00	33.80	1	2,233	0.04%
2021/10/04	12	36.15	11	34.84	34.40	1	2,200	0.05%
2021/10/01	8	35.98	7	36.42	36.50	1	1,906	0.05%
2021/09/30	4	33.35	4	33.55	33.60	0	1,626	0.00%
2021/09/29	3	33.70	4	32.84	32.40	-1	1,612	-0.06%
2021/09/28	9	33.35	7	33.51	33.30	2	1,599	0.13%
2021/09/27	6	31.86	7	32.24	32.20	-1	1,559	-0.06%
2021/09/24	1	31.20	1	30.95	31.15	0	1,554	0.00%
2021/09/23	2	31.40	2	30.75	30.60	0	1,641	0.00%
2021/09/22	3	31.40	2	30.40	30.30	1	1,637	0.06%
2021/09/17	4	36.34	4	36.66	33.15	0	1,595	0.00%
2021/09/16	1	36.25	1	35.75	35.80	0	1,524	0.00%
2021/09/15	3	36.50	3	35.88	35.85	0	1,549	0.00%
2021/09/14	1	37.40	1	36.20	36.15	0	1,669	0.00%
2021/09/13	6	38.72	6	37.41	37.05	0	1,712	0.00%
2021/09/10	2	36.63	2	36.60	36.60	0	1,725	0.00%
2021/09/09	2	35.85	2	35.90	35.90	0	1,792	0.00%
2021/09/03	1	39.05	1	38.55	38.45	0	2,358	0.00%
2021/09/02	2	39.95	2	38.50	38.35	0	2,431	0.00%
2021/09/01	2	39.90	2	39.60	39.55	0	2,430	0.00%
2021/08/30	5	40.44	4	40.29	40.05	1	2,433	0.04%
2021/08/27	2	38.85	2	38.25	38.05	0	2,383	0.00%
2021/08/26	1	37.90	1	37.55	37.50	0	2,371	0.00%
2021/08/25	2	37.65	2	38.15	38.20	0	2,411	0.00%
2021/08/20	3	37.60	3	36.32	36.05	0	2,490	0.00%
2021/08/18	5	36.52	5	37.70	37.80	0	2,524	0.00%
2021/08/17	1	38.35	1	36.80	36.50	0	2,599	0.00%
2021/08/13	4	40.26	4	39.19	39.10	0	2,735	0.00%
2021/08/12	2	39.65	2	40.25	40.35	0	2,952	0.00%
2021/08/11	2	40.75	7	40.77	39.50	-5	3,038	-0.16%
2021/08/10	1	42.75	0	0.00	41.50	1	3,096	0.03%
2021/08/09	2	44.93	3	43.90	43.80	-1	3,146	-0.03%
2021/08/06	4	45.58	4	45.05	45.00	0	3,326	0.00%
2021/08/05	0	0.00	3	45.90	45.55	-3	3,476	-0.09%
2021/08/04	11	45.98	8	46.69	46.55	3	3,521	0.09%
2021/08/03	1	45.30	1	45.35	45.30	0	3,525	0.00%
2021/08/02	1	45.00	1	45.25	45.45	0	3,530	0.00%
2021/07/28	3	46.55	3	45.33	45.10	0	3,641	0.00%
2021/07/27	5	47.68	3	46.77	46.25	2	3,679	0.05%
2021/07/26	4	47.71	4.1	47.40	47.10	-0.1	3,679	0.00%
2021/07/23	9	46.31	9	45.97	45.90	0	3,655	0.00%
2021/07/22	1	46.50	1	45.90	45.80	0	3,655	0.00%
2021/07/21	1	47.90	1	47.45	45.85	0	3,660	0.00%
2021/07/20	3.1	47.74	3	47.37	47.50	0.1	3,657	0.00%
2021/07/19	3	47.75	9	48.78	48.85	-6	3,653	-0.16%
2021/07/16	7	46.94	2	46.68	46.00	5	3,612	0.14%
2021/07/15	3	45.53	3	45.32	45.30	0	3,631	0.00%
2021/07/14	1	45.90	1	44.50	44.25	0	3,647	0.00%
2021/07/12	1	47.20	1	47.00	47.05	0	3,707	0.00%
2021/07/09	1	47.15	2	46.63	46.50	-1	3,729	-0.03%
2021/07/08	5	46.43	5	46.82	46.60	0	3,871	0.00%
2021/07/07	4	47.23	4	46.13	46.00	0	4,406	0.00%
2021/07/06	3	47.45	3	47.03	47.05	0	4,432	0.00%
2021/07/05	6	47.46	7	47.99	48.00	-1	4,455	-0.02%
2021/07/02	1	49.10	1	48.60	48.55	0	4,506	0.00%
2021/07/01	1	49.65	2	48.53	48.55	-1	4,568	-0.02%
2021/06/30	5	50.87	4	50.11	49.45	1	4,572	0.02%
2021/06/29	3	49.07	3	48.43	48.40	0	4,502	0.00%
2021/06/28	1	49.35	1	48.45	48.30	0	4,516	0.00%
2021/06/25	2	50.70	2	49.25	49.30	0	4,538	0.00%
2021/06/24	1	51.00	1	50.60	50.10	0	4,600	0.00%
2021/06/23	1	49.50	1	50.40	50.50	0	4,600	0.00%
2021/06/22	2	49.35	4	48.53	48.15	-2	4,534	-0.04%
2021/06/21	1	50.80	1	49.90	49.50	0	4,525	0.00%
2021/06/18	7	49.33	3	49.05	51.80	4	4,572	0.09%
2021/06/17	8	50.46	4	49.98	50.40	4	4,853	0.08%
2021/06/16	2	47.08	0	0.00	50.10	2	4,630	0.04%
2021/06/15	2	45.78	3	45.50	45.55	-1	4,610	-0.02%
2021/06/11	0	0.00	1	44.40	44.15	-1	4,610	-0.02%
2021/06/10	6	46.28	6	46.40	46.80	0	4,593	0.00%
2021/06/09	1	45.15	1	44.05	44.00	0	4,684	0.00%
2021/06/08	3	45.23	3	44.73	44.75	0	4,846	0.00%
2021/06/04	2	45.80	2	44.90	44.70	0	5,116	0.00%
2021/06/03	8	46.13	2	45.98	45.90	6	5,128	0.12%
2021/06/02	2	47.70	9	46.16	45.50	-7	5,146	-0.14%
2021/06/01	3	46.55	2	47.28	47.20	1	5,136	0.02%
2021/05/31	5	45.86	6	45.87	45.70	-1	5,150	-0.02%
2021/05/28	1	45.65	1	45.10	45.00	0	5,263	0.00%
2021/05/27	2	44.53	3	45.12	45.10	-1	5,266	-0.02%
2021/05/26	1	43.80	2	43.78	43.75	-1	5,269	-0.02%
2021/05/25	6	44.27	5	43.74	43.80	1	5,298	0.02%
2021/05/24	4	42.78	3	43.02	43.15	1	5,389	0.02%
2021/05/21	1	42.15	1	42.25	41.95	0	5,356	0.00%
2021/05/20	6	45.96	7	44.81	42.20	-1	5,331	-0.02%
2021/05/19	9	43.19	8	43.13	45.40	1	5,201	0.02%
2021/05/18	7	39.44	4	40.68	41.30	3	5,140	0.06%
2021/05/17	1	39.20	3	39.18	37.55	-2	5,103	-0.04%
2021/05/14	20	43.87	23	43.74	41.70	-3	5,068	-0.06%
2021/05/13	8	43.01	3	42.82	42.15	5	4,928	0.10%
2021/05/12	3	51.60	1	48.80	46.80	2	4,954	0.04%
2021/05/11	1	53.40	1	53.30	52.00	0	4,956	0.00%
2021/05/10	1	58.20	1	57.50	57.70	0	4,977	0.00%
2021/05/06	2	55.95	2	57.00	56.40	0	5,038	0.00%
2021/05/05	1	58.00	1	57.20	55.80	0	4,987	0.00%
2021/05/04	5	56.84	4	57.20	57.80	1	5,010	0.02%
2021/05/03	1	63.90	1	63.50	61.20	0	5,033	0.00%
2021/04/29	1	62.70	2	61.85	63.00	-1	5,197	-0.02%
2021/04/28	1	63.70	2	63.10	62.50	-1	5,278	-0.02%
2021/04/27	3	63.33	3	62.97	63.40	0	5,366	0.00%
2021/04/26	2	62.85	2	63.00	63.20	0	5,481	0.00%
2021/04/23	6	63.00	6	62.98	62.90	0	5,517	0.00%
2021/04/22	11	63.22	3	63.60	62.30	8	5,531	0.14%
2021/04/21	4	66.20	4	65.55	65.00	0	5,540	0.00%
2021/04/20	1	67.00	2	66.85	66.10	-1	5,547	-0.02%
2021/04/19	2	66.75	2	66.85	66.30	0	5,629	0.00%
2021/04/16	6	68.87	7	68.20	67.90	-1	5,773	-0.02%
2021/04/15	4	67.08	4	67.23	67.30	0	6,029	0.00%
2021/04/14	8	65.80	10	66.19	66.40	-2	6,342	-0.03%
2021/04/13	12	69.97	63	69.68	68.50	-51	6,342	-0.80%
2021/04/12	2	66.10	2	65.65	66.00	0	5,884	0.00%
2021/04/09	1	66.30	1	65.70	65.10	0	5,958	0.00%
2021/04/08	54	67.89	2	66.75	66.00	52	6,017	0.86%
2021/04/07	5	66.92	5	66.82	66.50	0	6,149	0.00%
2021/04/06	1	65.90	0	0.00	65.30	1	6,526	0.02%
2021/04/01	4	65.23	1	65.40	65.30	3	6,743	0.04%
2021/03/31	4	66.20	12	66.33	66.10	-8	7,352	-0.11%
2021/03/30	2	66.60	3	66.60	66.30	-1	8,696	-0.01%
2021/03/29	7	66.57	17	66.39	67.00	-10	9,031	-0.11%
2021/03/26	13	64.58	0	0.00	64.80	13	9,044	0.14%
2021/03/25	4	66.40	2	65.85	64.90	2	9,088	0.02%
2021/03/24	1	66.80	0	0.00	65.70	1	9,087	0.01%
2021/03/23	6	69.60	3	69.00	66.60	3	9,079	0.03%
2021/03/22	6	69.05	9	71.77	69.90	-3	9,084	-0.03%
2021/03/19	6	63.53	10	67.11	68.50	-4	8,935	-0.04%
2021/03/18	12	64.60	11	65.10	64.10	1	8,914	0.01%
2021/03/17	3	64.07	5	65.70	64.10	-2	8,931	-0.02%
2021/03/16	1	65.00	1	65.40	64.90	0	8,962	0.00%
2021/03/15	4	66.08	4	65.40	65.20	0	9,010	0.00%
2021/03/12	6	64.48	2	64.85	64.20	4	8,927	0.04%
2021/03/11	9	64.01	11	63.50	63.80	-2	8,889	-0.02%
2021/03/10	10	64.63	4	64.28	63.70	6	8,864	0.07%
2021/03/09	4	61.35	2	60.80	61.00	2	8,844	0.02%
2021/03/08	1	62.50	1	61.60	61.30	0	8,950	0.00%
2021/03/05	1	62.50	1	62.50	61.40	0	9,089	0.00%
2021/03/04	2	64.35	4.2	64.36	62.80	-2.2	9,315	-0.02%
2021/03/03	16	65.16	13	64.78	64.50	3	9,523	0.03%
2021/03/02	5	63.40	4	63.58	63.00	1	9,964	0.01%
2021/02/26	5	63.16	7	63.46	62.60	-2	10,758	-0.02%
2021/02/25	4	63.18	2	63.15	62.70	2	11,037	0.02%
2021/02/24	4	63.73	34	64.71	62.80	-30	11,232	-0.27%
2021/02/23	2	62.60	2	62.35	62.10	0	11,626	0.00%
2021/02/22	34	63.89	5	63.28	63.00	29	12,275	0.24%
2021/02/19	5	62.36	6	62.15	61.90	-1	12,431	-0.01%
2021/02/18	1.1	60.26	1.4	60.15	60.30	-0.3	12,871	0.00%
2021/02/17	0	0.00	3	59.90	59.70	-3	12,989	-0.02%
2021/02/05	5	57.68	2	57.40	58.00	3	13,254	0.02%
2021/02/04	2	57.20	2	56.55	57.20	0	13,747	0.00%
2021/02/03	3.1	59.19	4	58.63	57.20	-0.9	14,188	-0.01%
2021/02/02	2	57.65	2	56.45	56.00	0	14,354	0.00%
2021/02/01	6	57.20	9	57.28	57.30	-3	14,885	-0.02%
2021/01/29	3	60.13	5	59.34	58.00	-2	15,826	-0.01%
2021/01/28	2	59.10	2	59.15	59.80	0	16,479	0.00%
2021/01/27	2	60.85	3	60.30	60.30	-1	16,931	-0.01%
2021/01/26	8	61.64	7	61.34	60.60	1	17,105	0.01%
2021/01/25	5	62.62	4	63.25	63.00	1	17,394	0.01%
2021/01/22	6	63.27	6	63.23	62.50	0	17,744	0.00%
2021/01/21	4	60.58	2	60.35	60.60	2	18,173	0.01%
2021/01/20	7	61.50	6	62.47	60.00	1	18,259	0.01%
2021/01/19	7	63.50	11	63.77	63.50	-4	18,379	-0.02%
2021/01/18	2	60.65	1	60.60	60.60	1	18,467	0.01%
2021/01/15	3	62.57	0	0.00	62.10	3	18,509	0.02%
2021/01/14	5	63.80	4	64.05	63.70	1	18,562	0.01%
2021/01/13	6	64.03	2	63.85	63.00	4	18,616	0.02%
2021/01/12	4	64.28	5	62.98	63.70	-1	18,692	-0.01%
2021/01/11	14	65.49	16	66.06	65.50	-2	18,784	-0.01%
2021/01/08	17	68.38	15	68.56	66.30	2	18,730	0.01%
2021/01/07	10	69.13	11.2	69.62	70.10	-1.2	18,616	-0.01%
2021/01/06	6	65.87	19	66.87	63.80	-13	19,991	-0.07%
2021/01/05	15	69.12	18	69.58	68.50	-3	21,261	-0.01%
2021/01/04	19	70.17	12	69.64	69.00	7	21,267	0.03%
2020/12/31	16	69.75	10	69.90	70.10	6	21,437	0.03%
2020/12/30	6	70.67	4	70.35	69.20	2	21,684	0.01%
2020/12/29	15	71.55	11	71.45	71.00	4	21,788	0.02%
2020/12/28	6	70.38	4	71.35	69.70	2	21,406	0.01%
2020/12/25	17	73.28	29	73.80	70.30	-12	21,490	-0.06%
2020/12/24	43	71.53	77.6	70.37	72.60	-34.6	20,907	-0.17%
2020/12/23	56	65.11	12	65.79	67.40	44	19,635	0.22%
2020/12/22	3	63.63	4	62.60	61.30	-1	19,452	-0.01%
2020/12/21	10	62.99	7	63.06	64.30	3	19,598	0.02%
2020/12/18	4	62.58	3	62.50	62.60	1	19,786	0.01%
2020/12/17	3	62.00	4	61.48	62.10	-1	19,778	-0.01%
2020/12/16	3	62.67	3	61.80	62.10	0	19,790	0.00%
2020/12/15	6	63.38	10	62.82	61.40	-4	19,793	-0.02%
2020/12/14	4	59.95	6	61.57	62.60	-2	19,720	-0.01%
2020/12/11	5	59.76	8	59.30	59.80	-3	19,753	-0.02%
2020/12/10	10	60.87	5	60.34	60.50	5	19,838	0.03%
2020/12/09	8	63.48	8	62.91	62.40	0	19,890	0.00%
2020/12/08	3	63.47	6	62.78	62.50	-3	19,954	-0.02%
2020/12/07	6	62.75	6	61.47	62.90	0	20,155	0.00%
2020/12/04	3	62.60	6	62.02	61.80	-3	20,524	-0.01%
2020/12/03	4	62.55	4	62.95	62.10	0	20,781	0.00%
2020/12/02	6	63.07	4	62.13	62.30	2	21,149	0.01%
2020/12/01	8	64.31	6	64.33	63.60	2	22,532	0.01%
2020/11/30	7	66.80	3	65.67	65.50	4	22,888	0.02%
2020/11/27	6	65.85	10	65.73	65.70	-4	22,916	-0.02%
2020/11/26	61	65.04	16	66.42	64.60	45	22,788	0.20%
2020/11/25	28	65.52	29	65.13	65.50	-1	22,333	0.00%
2020/11/24	6	62.17	7	62.89	63.30	-1	21,546	0.00%
2020/11/23	150	60.86	486	61.27	60.80	-336	21,285	-1.58%	大買/大賣/鉅額交易
2020/11/20	24	62.76	29	62.52	61.60	-5	21,093	-0.02%
2020/11/19	20	60.54	18	60.89	60.60	2	20,626	0.01%
2020/11/18	1	58.50	5	58.64	58.40	-4	20,001	-0.02%
2020/11/17	8	59.78	39	59.42	58.10	-31	19,821	-0.16%
2020/11/16	4	57.25	6	57.60	57.00	-2	19,490	-0.01%
2020/11/13	11	57.28	13	57.95	58.20	-2	19,528	-0.01%
2020/11/12	44	54.76	16	56.17	58.70	28	19,415	0.14%
2020/11/11	15	58.49	22	59.08	57.50	-7	19,038	-0.04%
2020/11/10	8	64.64	8	64.49	63.60	0	18,794	0.00%
2020/11/09	12	64.56	15	64.61	65.20	-3	18,547	-0.02%
2020/11/06	20	64.74	35	64.15	61.80	-15	18,159	-0.08%
2020/11/05	18	62.43	13	62.13	63.50	5	17,342	0.03%
2020/11/04	11	57.96	12	58.13	57.80	-1	16,906	-0.01%
2020/11/03	26	58.03	31	56.98	57.00	-5	16,565	-0.03%
2020/11/02	17	56.86	6	55.92	57.90	11	16,671	0.07%
2020/10/30	7	59.64	22	61.05	57.20	-15	16,486	-0.09%
2020/10/29	37	63.90	18	62.07	62.00	19	16,236	0.12%
2020/10/28	7	62.84	10	65.97	62.30	-3	15,834	-0.02%
2020/10/27	14	64.75	21	65.25	64.90	-7	15,895	-0.04%
2020/10/26	20	61.08	12	62.25	63.80	8	15,799	0.05%
2020/10/23	2	57.40	2	56.50	58.00	0	15,662	0.00%
2020/10/22	13	54.69	2	55.00	55.60	11	15,608	0.07%
2020/10/21	9	56.60	3	57.00	56.10	6	15,547	0.04%
2020/10/20	8	58.00	4	59.60	58.30	4	15,478	0.03%
2020/10/19	0	0.00	2	56.15	59.50	-2	15,380	-0.01%
2020/10/16	3	55.73	38	55.40	55.10	-35	15,211	-0.23%
2020/10/15	12	55.14	16	54.78	56.00	-4	15,133	-0.03%
2020/10/14	106	56.28	56	57.16	57.00	50	15,022	0.33%	大買/
2020/10/13	26	50.65	37	50.94	54.00	-11	13,391	-0.08%
2020/10/12	0	0.00	1	49.10	49.10	-1	12,395	-0.01%
2020/10/08	0	0.00	10	44.60	44.65	-10	12,583	-0.08%
2020/10/07	29	39.48	30	39.70	40.60	-1	12,553	-0.01%
2020/10/06	12	38.93	15	38.48	38.50	-3	12,343	-0.02%
2020/10/05	1	36.55	2	36.83	37.00	-1	12,131	-0.01%
2020/09/30	21	36.73	24	37.08	36.60	-3	12,296	-0.02%
2020/09/29	3	35.90	3	35.78	35.75	0	12,084	0.00%
2020/09/28	8	35.89	3	36.00	35.70	5	12,033	0.04%
2020/09/25	9	36.59	2	37.53	35.10	7	11,931	0.06%
2020/09/24	14	38.81	8	38.59	37.50	6	11,731	0.05%
2020/09/23	9	38.19	14	38.29	40.00	-5	11,468	-0.04%
2020/09/22	4	37.44	3	37.28	37.30	1	11,208	0.01%
2020/09/21	2	38.18	5	37.96	37.90	-3	11,156	-0.03%
2020/09/18	4	38.48	2	38.28	37.90	2	11,110	0.02%
2020/09/17	9	38.82	5	38.65	38.50	4	11,008	0.04%
2020/09/16	19	38.11	30	38.08	38.45	-11	10,878	-0.10%
2020/09/15	23	37.76	22	38.24	37.45	1	10,737	0.01%
2020/09/14	12	36.53	7	36.55	36.65	5	10,560	0.05%
2020/09/11	16	38.02	15	38.22	37.50	1	10,417	0.01%
2020/09/10	12	39.01	8	39.06	39.05	4	10,243	0.04%
2020/09/09	17	38.73	33	39.09	38.65	-16	9,950	-0.16%
2020/09/08	6	38.97	23	37.53	37.30	-17	9,448	-0.18%
2020/09/07	17	42.98	10	42.36	39.30	7	9,115	0.08%
2020/09/04	91	44.40	92	44.52	43.10	-1	8,572	-0.01%
2020/09/03	20	41.60	19	42.85	43.00	1	7,056	0.01%
2020/09/02	17	38.81	15	38.60	39.10	2	6,524	0.03%
2020/09/01	1	37.65	4	36.94	36.75	-3	6,229	-0.05%
2020/08/31	2	35.85	6	36.71	36.90	-4	6,088	-0.07%
2020/08/28	4	35.35	3	35.13	34.85	1	5,950	0.02%
2020/08/27	5	35.65	4	36.00	35.25	1	5,908	0.02%
2020/08/25	6	37.27	7	37.38	36.90	-1	5,790	-0.02%
2020/08/24	7	36.01	11	36.21	36.50	-4	5,684	-0.07%
2020/08/21	7	36.15	8	36.31	35.95	-1	5,622	-0.02%
2020/08/20	30	35.64	25	35.41	35.45	5	5,564	0.09%
2020/08/19	17	37.81	23	37.79	36.80	-6	5,364	-0.11%
2020/08/18	58	40.51	53	40.41	39.80	5	5,178	0.10%
2020/08/17	18	39.23	15	39.53	39.70	3	4,976	0.06%
2020/08/14	82	39.39	81	39.43	39.50	1	4,826	0.02%
2020/08/13	11	38.30	19	38.88	38.10	-8	4,577	-0.17%
2020/08/12	33	37.82	26	37.97	38.85	7	4,472	0.16%
2020/08/11	19	37.08	41	36.92	36.75	-22	4,272	-0.51%
2020/08/10	47	38.70	25	39.50	38.70	22	4,077	0.54%
2020/08/07	26	37.79	26	37.51	37.25	0	3,817	0.00%
2020/08/06	17	37.45	50	37.44	36.70	-33	3,659	-0.90%
2020/08/05	24	40.72	16	40.88	40.45	8	3,343	0.24%
2020/08/04	17	40.78	9	40.58	41.50	8	3,188	0.25%
2020/08/03	11	40.04	10	39.86	39.80	1	3,011	0.03%
2020/07/31	76	39.77	36	40.24	40.60	40	2,780	1.44%
2020/07/30	3	39.18	6	39.63	40.90	-3	2,530	-0.12%
2020/07/29	6	37.04	0	0.00	37.25	6	2,414	0.25%
2020/07/28	1	34.40	2	33.75	33.90	-1	2,332	-0.04%
2020/07/27	2	34.50	0	0.00	33.60	2	2,287	0.09%
2020/07/24	4	36.51	1	34.35	35.00	3	2,246	0.13%
2020/07/23	1	34.55	2	34.70	36.30	-1	2,184	-0.05%
2020/07/22	0	0.00	6	36.38	35.25	-6	2,137	-0.28%
2020/07/21	3	35.72	0	0.00	35.60	3	2,096	0.14%
2020/07/20	4	35.43	0	0.00	35.80	4	2,049	0.20%
2020/07/16	36	37.61	25	36.19	35.95	11	1,876	0.59%
2020/07/15	22	36.53	21	37.04	37.15	1	1,433	0.07%
2020/07/14	3	33.30	10	31.72	33.80	-7	1,150	-0.61%
2020/07/13	8	31.47	2	31.55	31.55	6	895	0.67%
2020/07/10	0	0.00	5	28.15	28.70	-5	759	-0.66%
2020/07/09	9	27.89	4	27.71	28.75	5	650	0.77%
2020/06/03	0	0.00	20	22.32	22.50	-20	356	-5.62%
2020/06/02	20	22.65	0	0.00	22.35	20	354	5.64%
2020/05/11	0	0.00	1	20.40	20.35	-1	364	-0.27%
2020/05/08	1	20.30	0	0.00	20.40	1	365	0.27%
2020/04/24	0	0.00	10	18.85	19.00	-10	383	-2.61%
2020/04/17	10	19.20	0	0.00	19.05	10	392	2.55%
2020/04/10	0	0.00	1	18.65	18.70	-1	405	-0.25%
2020/02/13	0	0.00	1	22.70	22.70	-1	553	-0.18%
2020/02/10	1	22.65	0	0.00	22.45	1	548	0.18%
2020/01/20	5	23.70	0	0.00	23.60	5	606	0.82%
2020/01/03	1	23.65	1	23.55	23.65	0	556	0.00%
2019/12/30	0	0.00	1	23.90	24.00	-1	536	-0.19%
2019/12/23	0	0.00	3	22.00	22.00	-3	379	-0.79%
2019/12/05	0	0.00	4	22.50	22.55	-4	346	-1.16%
2019/11/29	3	22.60	0	0.00	22.65	3	338	0.89%
2019/11/28	0	0.00	6	22.68	22.75	-6	339	-1.77%
2019/11/19	0	0.00	2	21.50	21.40	-2	272	-0.73%
2019/11/11	0	0.00	3	21.40	21.45	-3	274	-1.09%
2019/11/05	13	22.36	1	22.55	22.25	12	269	4.45%
2019/11/04	0	0.00	1	21.75	21.95	-1	204	-0.49%
2019/10/07	1	21.85	8	21.60	21.60	-7	277	-2.53%
2019/09/23	0	0.00	1	22.00	21.85	-1	324	-0.31%
2019/09/06	0	0.00	2	21.70	21.75	-2	323	-0.62%
2019/09/03	5	21.90	0	0.00	21.85	5	331	1.51%
2019/09/02	5	21.50	0	0.00	21.85	5	336	1.49%
2019/07/29	3	22.28	0	0.00	21.90	3	687	0.44%
2019/07/16	0	0.00	1	21.25	21.35	-1	802	-0.12%
2019/07/15	10	21.15	10	21.05	21.10	0	807	0.00%
2019/07/10	0	0.00	5	23.75	23.80	-5	844	-0.59%
2019/07/09	0	0.00	5	24.10	23.65	-5	892	-0.56%
2019/07/01	0	0.00	2	23.20	23.20	-2	927	-0.22%
2019/06/27	0	0.00	5	23.15	23.10	-5	951	-0.53%
2019/06/25	5	23.40	0	0.00	23.25	5	962	0.52%
2019/06/21	12	23.34	0	0.00	23.30	12	968	1.24%
2019/05/27	0	0.00	2	23.10	23.00	-2	1,261	-0.16%
2019/05/24	0	0.00	10	23.25	23.00	-10	1,259	-0.79%
2019/05/22	1	24.15	0	0.00	23.85	1	1,249	0.08%
2019/05/21	1	24.25	0	0.00	23.90	1	1,244	0.08%
2019/05/13	0	0.00	10	22.54	23.00	-10	1,179	-0.85%
2019/05/09	0	0.00	2	24.00	24.00	-2	1,131	-0.18%
2019/05/07	0	0.00	1	26.25	25.15	-1	1,090	-0.09%
2019/05/06	1	25.45	0	0.00	25.35	1	1,015	0.10%
2019/05/03	24	25.85	57	26.00	25.90	-33	998	-3.31%
2019/05/02	10	25.50	0	0.00	25.45	10	910	1.10%
2019/04/12	0	0.00	1	24.10	24.10	-1	747	-0.13%
2019/04/11	1	24.85	0	0.00	24.65	1	732	0.14%
2019/03/20	0	0.00	0	23.95	23.95	0	610	0.00%
2019/03/07	0	0.00	2	24.90	24.10	-2	601	-0.33%
2019/03/06	1	24.95	1	25.00	24.50	0	607	0.00%
2019/03/05	4	24.70	4	24.40	24.70	0	591	0.00%
2019/03/04	0	0.00	3	24.40	24.45	-3	568	-0.53%
2019/01/24	0	0.00	3	22.35	22.50	-3	505	-0.59%
2019/01/16	3	21.70	0	0.00	21.50	3	485	0.62%
2019/01/11	0	0.00	1	21.35	21.20	-1	475	-0.21%
2019/01/10	0	0.00	2	20.90	21.10	-2	473	-0.42%
2019/01/02	1	20.10	0	0.00	19.95	1	502	0.20%
2018/12/27	10	21.10	12	20.66	20.55	-2	514	-0.39%
2018/12/19	2	20.10	0	0.00	19.90	2	515	0.39%
2018/12/18	1	20.00	0	0.00	20.10	1	520	0.19%
2018/12/17	1	20.15	0	0.00	20.15	1	527	0.19%
2018/11/26	0	0.00	1	21.55	21.60	-1	772	-0.13%
2018/11/23	13	22.37	12	21.97	21.60	1	810	0.12%
2018/11/14	2	21.05	14	20.30	20.75	-12	832	-1.44%
2018/11/12	14	19.50	0	0.00	19.00	14	798	1.75%
2018/11/01	0	0.00	1	17.35	17.20	-1	785	-0.13%
2018/10/09	0	0.00	6	21.60	21.65	-6	774	-0.78%
2018/10/02	0	0.00	0	22.95	22.95	0	769	-0.01%
2018/09/28	1	23.20	0	0.00	23.25	1	768	0.13%
2018/09/26	4	24.00	0	0.00	23.95	4	767	0.52%
2018/09/25	2	24.15	0	0.00	23.90	2	767	0.26%
2018/09/21	0	0.00	1	23.85	23.80	-1	765	-0.13%
2018/09/20	1	24.55	3	24.22	23.90	-2	764	-0.26%
2018/09/19	3	24.53	11	24.61	24.30	-8	758	-1.05%
2018/09/18	2	24.15	0	0.00	23.70	2	721	0.28%
2018/09/13	3	23.60	0	0.00	24.05	3	700	0.43%
2018/09/12	0	0.00	2	23.35	23.55	-2	690	-0.29%
2018/09/05	2	24.55	8	24.39	24.20	-6	678	-0.88%
2018/09/04	16	24.81	5	24.51	24.60	11	679	1.62%
2018/09/03	2	24.30	2	24.28	23.85	0	620	0.00%
2018/08/31	11	24.46	3	24.33	24.25	8	602	1.33%
2018/08/30	4	24.18	2	24.40	24.50	2	540	0.37%
2018/08/28	35	23.09	0	0.00	23.10	35	515	6.79%
2018/08/27	11	24.19	11	23.89	23.60	0	514	0.00%
2018/08/17	0	0.00	3	22.20	22.20	-3	560	-0.54%
2018/08/14	0	0.00	1	22.50	22.30	-1	633	-0.16%
2018/08/10	0	0.00	3	22.30	22.35	-3	678	-0.44%
2018/07/27	0	0.00	1	21.90	22.00	-1	1,314	-0.08%
2018/07/26	5	22.10	0	0.00	22.20	5	1,492	0.34%
2018/07/20	0	0.00	1	20.65	20.65	-1	1,819	-0.05%
2018/07/11	0	0.00	2	21.00	21.00	-2	2,392	-0.08%
2018/07/10	0	0.00	30	21.02	21.05	-30	2,401	-1.25%
2018/07/06	0	0.00	2	21.10	21.25	-2	2,436	-0.08%
2018/07/04	0	0.00	2	20.65	20.80	-2	2,499	-0.08%
2018/07/03	30	21.10	0	0.00	20.80	30	2,501	1.20%
2018/06/27	2	21.23	3	22.20	21.15	-1	2,496	-0.04%
2018/06/22	0	0.00	65	22.81	22.85	-65	2,490	-2.61%
2018/06/21	0	0.00	34	23.06	23.10	-34	2,491	-1.36%
2018/06/20	0	0.00	3	23.25	23.05	-3	2,505	-0.12%
2018/06/08	1	23.70	0	0.00	23.80	1	2,550	0.04%
2018/06/07	0	0.00	1	24.15	24.10	-1	2,563	-0.04%
2018/06/06	0	0.00	3	23.90	23.90	-3	2,583	-0.12%
2018/06/05	1	23.60	0	0.00	23.70	1	2,574	0.04%
2018/06/04	0	0.00	20	24.33	24.30	-20	2,553	-0.78%
2018/06/01	0	0.00	1	24.40	24.65	-1	2,541	-0.04%
2018/05/30	3	24.90	0	0.00	24.80	3	2,513	0.12%
2018/05/29	21	24.73	0	0.00	25.30	21	2,487	0.84%
2018/05/28	0	0.00	2	24.25	24.25	-2	2,461	-0.08%
2018/05/25	0	0.00	10	23.80	23.80	-10	2,447	-0.41%
2018/05/24	10	24.55	0	0.00	24.15	10	2,424	0.41%
2018/05/22	0	0.00	2	24.75	24.10	-2	2,395	-0.08%
2018/05/18	3	25.30	0	0.00	25.20	3	2,332	0.13%
2018/05/17	3	26.63	0	0.00	25.30	3	2,302	0.13%
2018/05/16	10	27.00	0	0.00	26.10	10	2,188	0.46%
2018/05/15	0	0.00	2	26.50	26.85	-2	2,117	-0.09%
2018/05/14	2	25.95	0	0.00	25.85	2	2,062	0.10%
2018/05/11	0	0.00	4	25.20	25.45	-4	2,012	-0.20%
2018/05/10	4	27.00	0	0.00	24.85	4	1,940	0.21%
2018/05/09	0	0.00	5	25.20	25.50	-5	1,802	-0.28%
2018/05/08	0	0.00	11	25.25	25.50	-11	1,779	-0.62%
2018/05/07	12	25.03	0	0.00	25.10	12	1,741	0.69%
2018/05/03	18	27.36	17	26.75	25.40	1	1,667	0.06%
2018/05/02	15	25.75	37	25.15	26.45	-22	1,487	-1.48%
2018/04/30	32	25.94	11	25.42	25.75	21	1,428	1.47%
2018/04/27	1	24.70	0	0.00	25.20	1	1,301	0.08%
2018/04/26	0	0.00	1	25.60	24.80	-1	1,241	-0.08%
2018/04/25	1	25.80	2	25.50	25.45	-1	1,154	-0.09%
2018/04/24	5	25.55	0	0.00	25.75	5	1,100	0.45%
2018/04/23	1	25.40	15.5	25.63	25.30	-14.5	996	-1.46%
2018/04/20	0	0.00	3	24.12	24.95	-3	862	-0.35%
2018/04/19	4	23.25	4	22.63	23.70	0	739	0.00%
2018/04/13	2	21.80	0	0.00	21.50	2	580	0.34%
2018/04/12	2	22.30	0	0.00	22.50	2	558	0.36%
2018/04/11	4	22.89	4	23.33	22.85	0	543	0.00%
2018/04/02	0	0.00	5	20.65	20.70	-5	476	-1.05%
2018/03/31	3	20.55	0	0.00	20.55	3	478	0.63%
2018/03/28	1	20.80	0	0.00	20.50	1	494	0.20%
2018/03/23	3	21.75	0	0.00	21.45	3	548	0.55%
2018/03/20	0	0.00	2	22.63	22.90	-2	518	-0.39%
2018/03/19	4	22.89	1	23.30	22.55	3	522	0.57%
2018/03/16	2	23.33	1	23.15	23.05	1	523	0.19%
2018/03/15	103	23.04	5	23.07	23.30	98	509	19.23%	大買/
2018/03/14	3	22.52	3	22.42	22.40	0	489	0.00%
2018/03/12	0	0.00	3	22.02	22.65	-3	477	-0.63%
2018/03/08	0	0.00	1	20.60	20.80	-1	462	-0.22%
2018/02/27	1	20.15	0	0.00	20.20	1	552	0.18%
2018/02/08	0	0.00	1	20.00	20.00	-1	1,041	-0.10%
2018/02/07	1	20.50	0	0.00	20.20	1	1,236	0.08%
2018/02/06	2	20.13	0	0.00	20.05	2	1,292	0.15%
2018/02/01	0	0.00	1	22.20	22.25	-1	1,425	-0.07%
2018/01/29	3	22.15	0	0.00	22.10	3	1,461	0.21%
2018/01/26	0	0.00	1	22.50	22.50	-1	1,462	-0.07%
2018/01/23	0	0.00	0	23.20	23.15	0	1,492	0.00%
2018/01/17	0	0.00	4	23.30	23.20	-4	1,709	-0.23%
2018/01/09	3	23.20	0	0.00	23.25	3	1,829	0.16%
2018/01/05	0	0.00	2	24.20	24.10	-2	1,954	-0.10%
2018/01/03	11	23.69	0	0.00	24.00	11	1,970	0.56%