亞翔 (6139)-凱基-站前券商分點個股進出

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

亞翔

(6139)

股價
320.0
漲跌
▲24.5
漲幅
+8.29%
成交量
2,684張
產業
上市其他電子類股
290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

亞翔 (6139)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/24	15.2	314.88	4.1	318.21	320.00	11.1	10,224	0.11%
2024/04/23	3.1	300.35	4	290.13	295.50	-0.9	10,285	-0.01%
2024/04/22	4.1	289.76	8	301.75	281.00	-3.9	10,384	-0.04%
2024/04/19	8.2	299.69	11.1	308.49	310.50	-2.9	10,518	-0.03%
2024/04/18	5	335.40	11.1	333.96	326.50	-6.1	10,669	-0.06%
2024/04/17	6.1	332.58	4.1	338.17	341.00	2.1	10,716	0.02%
2024/04/16	5.1	311.49	30.7	304.12	310.00	-25.6	10,847	-0.24%
2024/04/15	14.1	336.34	21	334.85	329.50	-6.9	10,864	-0.06%
2024/04/12	25.1	351.56	12.7	360.60	366.00	12.4	10,863	0.11%
2024/04/11	9.7	322.38	28.2	314.16	333.00	-18.4	10,843	-0.17%
2024/04/10	5.2	302.88	29.3	297.84	303.00	-24.1	10,856	-0.22%
2024/04/09	7.8	296.08	2.3	295.66	297.50	5.5	10,902	0.05%
2024/04/08	175.1	289.34	140	291.41	290.50	35.1	11,114	0.32%	大買/大賣/
2024/04/03	62	283.75	50.1	280.46	283.50	12	11,134	0.11%
2024/04/02	141.2	272.81	175.9	271.73	279.00	-34.7	10,897	-0.32%	大買/大賣/
2024/04/01	31.1	256.03	50.3	253.99	256.50	-19.2	10,484	-0.18%
2024/03/29	1,039.2	229.71	1,727.8	230.09	240.50	-688.6	10,134	-6.79%	大買/大賣/鉅額交易
2024/03/28	882.2	225.28	234.5	223.03	226.00	647.7	9,725	6.66%	大買/大賣/鉅額交易
2024/03/27	80.1	206.11	59.1	204.55	205.50	21	9,243	0.23%
2024/03/26	21.2	203.37	25.4	202.67	208.50	-4.2	9,064	-0.05%
2024/03/25	72.4	206.59	287.2	206.84	206.00	-214.8	8,911	-2.41%	大賣/鉅額交易
2024/03/22	175	204.25	86.2	202.50	207.50	88.8	8,520	1.04%	大買/
2024/03/21	238.3	187.89	143.2	187.34	189.00	95.1	8,455	1.12%	大買/大賣/
2024/03/20	27	181.50	14.5	182.08	177.50	12.5	8,303	0.15%
2024/03/19	4.4	178.57	14	178.32	177.50	-9.7	8,166	-0.12%
2024/03/18	33	179.42	30.2	177.31	180.00	2.8	8,284	0.03%
2024/03/15	18.1	173.90	42.2	175.38	176.00	-24.1	8,693	-0.28%
2024/03/14	69.2	166.73	37	169.54	164.00	32.2	8,593	0.37%
2024/03/13	22	177.55	19	178.18	178.00	3	8,472	0.04%
2024/03/12	29	179.36	18.1	178.39	181.00	11	8,518	0.13%
2024/03/11	12	173.96	8	174.06	174.00	4	8,481	0.05%
2024/03/08	13	173.77	13.1	174.07	171.50	-0.1	8,544	0.00%
2024/03/07	5.1	175.81	17	179.06	175.50	-11.9	8,542	-0.14%
2024/03/06	14.1	178.77	23	178.37	180.00	-8.9	8,532	-0.10%
2024/03/05	7	171.85	4	170.13	173.00	3	8,508	0.04%
2024/03/04	38.2	175.17	35.4	176.92	171.00	2.8	8,571	0.03%
2024/03/01	38.5	174.27	61	174.06	175.50	-22.6	8,434	-0.27%
2024/02/29	4	167.00	2.3	168.11	168.50	1.8	8,366	0.02%
2024/02/27	51	169.40	47.1	170.50	168.50	3.9	8,470	0.05%
2024/02/26	7	166.93	25	168.30	169.50	-18	8,463	-0.21%
2024/02/23	10	167.15	10	167.85	166.00	0	8,695	0.00%
2024/02/22	15	165.80	10	166.40	165.50	5	8,929	0.06%
2024/02/21	2.1	167.29	8	167.88	168.00	-5.9	9,319	-0.06%
2024/02/20	24.2	165.58	11	166.41	164.50	13.2	9,431	0.14%
2024/02/19	21.1	165.59	6	165.42	163.50	15.1	9,512	0.16%
2024/02/16	34.3	167.94	27	168.35	166.50	7.3	9,641	0.08%
2024/02/15	13	166.50	8	167.75	172.00	5	9,652	0.05%
2024/02/05	5	167.60	6	166.84	168.50	-1	9,703	-0.01%
2024/02/02	13	167.62	7	167.86	165.00	6	9,722	0.06%
2024/02/01	28	166.54	16	166.31	165.50	12	9,706	0.12%
2024/01/31	43.3	174.22	30.3	173.46	171.00	13	9,650	0.13%
2024/01/30	6	167.33	17.3	166.43	169.50	-11.3	9,514	-0.12%
2024/01/29	5	158.50	1	158.00	159.00	4	9,717	0.04%
2024/01/26	3	160.50	6	160.50	160.50	-3	9,999	-0.03%
2024/01/25	2	162.50	0	0.00	161.00	2	10,225	0.02%
2024/01/24	4	165.13	5.1	164.82	163.00	-1.1	10,373	-0.01%
2024/01/23	2	160.00	1	161.50	160.00	1	10,521	0.01%
2024/01/22	11	160.86	3	164.50	159.00	8	10,653	0.08%
2024/01/19	14	167.64	25	166.30	162.50	-11	10,840	-0.10%
2024/01/18	48.1	165.83	41	165.91	166.00	7.1	11,104	0.06%
2024/01/17	19.1	163.58	23	164.83	162.00	-3.9	11,443	-0.03%
2024/01/16	42	167.35	194	168.65	167.00	-152	11,865	-1.28%	大賣/鉅額交易
2024/01/15	209	170.76	72.6	169.66	171.50	136.4	12,038	1.13%	大買/鉅額交易
2024/01/12	103.1	164.57	105.2	163.62	166.50	-2.1	12,118	-0.02%	大買/大賣/
2024/01/11	12.1	158.05	11	156.64	156.50	1.1	12,092	0.01%
2024/01/10	34.5	161.62	36	161.10	158.50	-1.5	12,111	-0.01%
2024/01/09	30	166.72	131	165.25	168.00	-101	12,167	-0.83%	大賣/鉅額交易
2024/01/08	164	164.97	199	163.50	166.50	-35	12,308	-0.28%	大買/大賣/
2024/01/05	22	163.05	18	163.06	164.00	4	12,341	0.03%
2024/01/04	17.1	161.74	18	164.50	161.00	-1	12,379	-0.01%
2024/01/03	16.1	162.76	14	164.18	163.50	2.1	12,440	0.02%
2024/01/02	32	163.42	89	167.13	163.50	-57	12,627	-0.45%
2023/12/29	326.2	169.19	239.2	167.41	170.00	87	12,496	0.70%	大買/大賣/
2023/12/28	135	163.74	57.2	163.08	164.50	77.8	12,338	0.63%	大買/
2023/12/27	1	157.00	0.2	157.50	156.00	0.9	12,506	0.01%
2023/12/26	9	156.50	11	154.82	156.50	-2	12,694	-0.02%
2023/12/25	37.1	156.88	30	158.85	154.00	7.1	12,861	0.05%
2023/12/22	27	155.50	26	154.98	157.00	1	12,936	0.01%
2023/12/21	25.1	154.34	11	153.73	153.00	14.1	13,409	0.11%
2023/12/20	26.1	158.02	26	157.31	154.50	0.1	13,577	0.00%
2023/12/19	11	155.73	35	156.07	157.00	-24	13,554	-0.18%
2023/12/18	15	161.10	10	160.55	157.50	5	13,517	0.04%
2023/12/15	39	157.42	29	158.28	158.50	10	13,441	0.07%
2023/12/14	28	159.71	26	161.17	159.50	2	13,291	0.01%
2023/12/13	80.1	162.41	104.1	163.93	158.50	-24.1	13,204	-0.18%	大賣/
2023/12/12	225.1	166.50	180.2	167.87	163.50	45	13,022	0.35%	大買/大賣/
2023/12/11	12	155.96	31.4	156.78	158.50	-19.4	12,488	-0.15%
2023/12/08	26.1	144.27	44.4	143.59	144.50	-18.3	12,398	-0.15%
2023/12/07	21	140.07	30	139.85	138.50	-9	12,319	-0.07%
2023/12/06	32	135.22	17	135.24	134.00	15	12,309	0.12%
2023/12/05	5.2	133.61	19	132.71	133.50	-13.9	12,352	-0.11%
2023/12/04	10.2	137.90	16	139.25	138.00	-5.8	12,413	-0.05%
2023/12/01	27.2	142.81	9	142.17	141.00	18.2	12,363	0.15%
2023/11/30	17.2	144.02	15	146.60	146.00	2.2	12,275	0.02%
2023/11/29	44	146.72	23	149.00	145.50	21	12,220	0.17%
2023/11/28	21	148.52	45.1	148.23	150.00	-24	12,149	-0.20%
2023/11/27	20	144.50	23	144.00	144.00	-3	12,076	-0.02%
2023/11/24	32.1	139.64	8.2	140.22	140.00	23.9	11,983	0.20%
2023/11/23	47.2	147.10	27	151.00	141.50	20.2	11,887	0.17%
2023/11/22	142	156.44	136.1	155.10	157.00	6	11,568	0.05%	大買/大賣/
2023/11/21	417	148.59	422.2	149.20	149.00	-5.2	11,343	-0.05%	大買/大賣/
2023/11/20	38	142.41	259	137.26	143.50	-221	11,178	-1.98%	大賣/鉅額交易
2023/11/17	232	134.90	42	133.13	135.00	190	10,903	1.74%	大買/鉅額交易
2023/11/16	30	126.98	21	127.40	129.50	9	10,827	0.08%
2023/11/15	37.3	130.85	10	130.25	129.00	27.3	10,949	0.25%
2023/11/14	31	131.61	30	132.22	132.50	1	10,997	0.01%
2023/11/13	20	130.20	21	132.60	129.50	-1	10,987	-0.01%
2023/11/10	23	132.09	30	131.82	132.50	-7	10,877	-0.06%
2023/11/09	17	129.88	24	129.25	130.00	-7	10,915	-0.06%
2023/11/08	17.1	129.48	17	132.29	129.00	0.1	10,896	0.00%
2023/11/07	31.2	131.77	13	134.38	130.50	18.2	10,918	0.17%
2023/11/06	57.1	134.61	103	133.05	133.50	-45.9	10,795	-0.43%	大賣/
2023/11/03	49	134.82	61	135.82	137.50	-12	10,529	-0.11%
2023/11/02	46	130.39	44	129.91	135.00	2	10,390	0.02%
2023/11/01	59	127.03	70	123.59	125.00	-11	10,218	-0.11%
2023/10/31	56	130.12	38	129.53	127.00	18	10,045	0.18%
2023/10/30	31	132.00	51	132.75	133.00	-20	9,876	-0.20%
2023/10/27	61	132.27	43	133.00	132.00	18	9,747	0.18%
2023/10/26	191	134.10	188	131.04	133.50	3	9,541	0.03%	大買/大賣/
2023/10/25	85.2	132.75	90	130.49	133.50	-4.8	9,185	-0.05%
2023/10/24	106	122.80	148	122.08	129.00	-42	8,658	-0.49%	大買/大賣/
2023/10/23	96	118.49	54.1	117.01	117.50	41.9	8,163	0.51%
2023/10/20	46	115.70	37.1	115.82	116.00	8.9	7,903	0.11%
2023/10/19	8	111.63	12.1	113.16	115.50	-4.1	7,705	-0.05%
2023/10/18	11	110.18	16	109.06	108.00	-5	7,543	-0.07%
2023/10/17	35	112.26	29	112.60	112.00	6	7,471	0.08%
2023/10/16	59	112.05	34	111.40	113.50	25	7,284	0.34%
2023/10/13	1	108.49	5	107.80	108.00	-4	7,097	-0.06%
2023/10/12	11	109.00	44	106.84	108.00	-33	7,077	-0.47%
2023/10/11	36	106.74	130	107.86	105.50	-94	7,102	-1.32%	大賣/
2023/10/06	24.2	108.32	42	111.20	106.50	-17.8	7,280	-0.24%
2023/10/05	39	111.23	29	111.24	110.50	10	7,385	0.14%
2023/10/04	34	111.04	28	110.79	110.50	6	7,411	0.08%
2023/10/03	86	115.78	130	114.98	114.50	-44	7,271	-0.61%	大賣/
2023/10/02	27	114.30	25	114.28	114.50	2	6,929	0.03%
2023/09/28	18	114.94	21	116.26	117.50	-3	6,749	-0.04%
2023/09/27	141	113.72	148	113.07	115.50	-7	6,589	-0.11%	大買/大賣/
2023/09/26	111	109.59	121	106.93	111.50	-10	6,371	-0.16%	大買/大賣/
2023/09/25	6	94.23	37	99.11	101.50	-31	5,923	-0.52%
2023/09/22	4	92.27	6	91.77	92.30	-2	5,778	-0.03%
2023/09/21	9	88.31	1	88.50	88.50	8	5,716	0.14%
2023/09/20	1	90.20	2	89.90	90.60	-1	5,715	-0.02%
2023/09/19	13	88.79	5	88.60	88.40	8	5,731	0.14%
2023/09/18	8	90.99	1	92.00	89.30	7	5,741	0.12%
2023/09/15	0	0.00	2	90.45	90.90	-2	5,716	-0.04%
2023/09/14	1	88.60	4	88.75	90.00	-3	5,699	-0.05%
2023/09/13	14	88.51	18	87.05	87.30	-4	5,667	-0.07%
2023/09/12	10	89.21	10	89.33	88.80	0	5,620	0.00%
2023/09/11	19	91.27	34	92.85	91.10	-15	5,561	-0.27%
2023/09/08	53	94.14	14	94.41	93.00	39	5,501	0.71%
2023/09/07	35	93.77	34	92.17	94.30	1	5,533	0.02%
2023/09/06	6	90.85	48	92.16	91.90	-42	5,497	-0.76%
2023/09/05	9	89.58	3	89.77	89.30	6	5,499	0.11%
2023/09/04	10	91.60	1	91.90	91.80	9	5,581	0.16%
2023/09/01	3	90.67	1	91.50	90.90	2	5,581	0.04%
2023/08/31	2	92.15	1	91.80	92.70	1	5,585	0.02%
2023/08/30	5	92.94	1	92.80	92.00	4	5,535	0.07%
2023/08/29	8	93.51	8	93.13	93.50	0	5,529	0.00%
2023/08/28	38	91.14	12	90.50	91.00	26	5,489	0.47%
2023/08/25	0	0.00	2	95.65	95.30	-2	5,397	-0.04%
2023/08/24	18	95.49	17.3	95.28	96.10	0.7	5,381	0.01%
2023/08/23	39	95.26	35	93.38	95.20	4	5,307	0.08%
2023/08/22	52	92.26	32	91.95	92.00	20	5,176	0.39%
2023/08/21	40	91.77	69	92.62	91.90	-29	5,072	-0.57%
2023/08/18	91	89.69	67	88.81	90.00	24	4,849	0.49%
2023/08/17	43	84.10	31.8	85.39	88.90	11.2	4,651	0.24%
2023/08/16	17	81.92	6	81.30	83.00	11	4,519	0.24%
2023/08/15	42	80.91	41	80.75	80.80	1	4,585	0.02%
2023/08/14	19	77.28	20	76.79	77.20	-1	4,581	-0.02%
2023/08/11	25	78.39	27	78.28	78.30	-2	4,694	-0.04%
2023/08/10	20	73.65	19	75.01	73.60	1	4,718	0.02%
2023/08/09	3	75.13	11	77.02	76.70	-8	4,831	-0.17%
2023/08/08	57.1	74.14	60	78.07	73.10	-2.9	5,211	-0.06%
2023/08/07	6	78.13	22	79.03	80.10	-16	5,556	-0.29%
2023/08/04	8	72.09	6	72.23	72.90	2	5,728	0.03%
2023/08/02	38	74.53	8	74.76	72.50	30	5,758	0.52%
2023/08/01	6	77.50	7	77.63	77.50	-1	5,740	-0.02%
2023/07/31	18	79.59	7	79.27	79.10	11	5,698	0.19%
2023/07/28	3	76.07	3	75.73	76.40	0	5,623	0.00%
2023/07/27	1	78.30	0	0.00	77.60	1	5,593	0.02%
2023/07/26	2	78.90	1	79.90	78.10	1	5,588	0.02%
2023/07/25	5	78.60	3	79.03	78.50	2	5,566	0.04%
2023/07/24	5	79.78	5	79.08	80.00	0	5,535	0.00%
2023/07/21	1	76.20	2	77.60	78.40	-1	5,486	-0.02%
2023/07/20	6	79.02	5	78.92	79.20	1	5,474	0.02%
2023/07/19	13	77.68	16	78.36	77.30	-3	5,443	-0.06%
2023/07/18	22	77.67	22	77.41	77.40	0	5,432	0.00%
2023/07/17	44	79.98	48	79.94	79.70	-4	5,399	-0.07%
2023/07/14	58	81.49	56	81.08	81.40	2	5,342	0.04%
2023/07/13	123	80.97	119.2	79.76	80.80	3.8	5,255	0.07%	大買/大賣/
2023/07/12	28	76.75	32.2	77.84	77.40	-4.2	4,972	-0.08%
2023/07/11	1	69.50	8	70.91	71.20	-7	4,617	-0.15%
2023/07/10	0	0.00	2	64.55	64.80	-2	4,506	-0.04%
2023/07/07	4	62.88	1	63.80	64.00	3	4,510	0.07%
2023/07/06	6	64.40	3	63.77	63.70	3	4,510	0.07%
2023/07/05	4	66.40	1	66.40	66.00	3	4,480	0.07%
2023/07/04	29	67.13	30	66.07	67.10	-1	4,508	-0.02%
2023/07/03	21	65.66	16	65.82	65.80	5	4,501	0.11%
2023/06/30	5	61.78	5	61.14	61.10	0	4,464	0.00%
2023/06/29	1	59.00	0	0.00	59.20	1	4,410	0.02%
2023/06/21	6	58.40	15	57.33	58.20	-9	4,362	-0.21%
2023/06/20	0	0.00	1	58.20	57.90	-1	4,393	-0.02%
2023/06/19	1	57.80	6	57.75	57.50	-5	4,512	-0.11%
2023/06/16	1	58.30	1	58.80	57.80	0	4,517	0.00%
2023/06/15	0	0.00	1	59.10	58.90	-1	4,491	-0.02%
2023/06/14	10	58.67	4	58.65	58.00	6	4,483	0.13%
2023/06/13	11	58.09	26	57.98	57.80	-15	4,456	-0.34%
2023/06/12	2.1	60.48	1	60.50	60.40	1.1	4,362	0.03%
2023/06/09	13	66.95	15	65.99	67.10	-2	4,305	-0.05%
2023/06/08	45	65.12	38	64.87	64.90	7	4,290	0.16%
2023/06/07	3	63.93	2	64.30	64.40	1	4,200	0.02%
2023/06/06	6	63.48	6	63.02	64.20	0	4,207	0.00%
2023/06/05	0	0.00	4	62.45	63.20	-4	4,161	-0.10%
2023/06/02	5	61.38	3	61.80	60.80	2	4,134	0.05%
2023/06/01	0	0.00	2	61.70	61.20	-2	4,116	-0.05%
2023/05/30	6	62.70	6	61.97	62.70	0	4,267	0.00%
2023/05/29	6	64.53	7	65.11	63.80	-1	4,320	-0.02%
2023/05/26	5	63.82	6	64.67	63.90	-1	4,297	-0.02%
2023/05/25	4	63.95	1	64.40	63.50	3	4,253	0.07%
2023/05/24	3	64.77	8	63.95	64.50	-5	4,236	-0.12%
2023/05/23	3	64.93	3	65.27	65.20	0	4,193	0.00%
2023/05/22	7	64.90	13	64.70	64.60	-6	4,170	-0.14%
2023/05/19	159.1	63.99	154	63.10	63.90	5.1	4,120	0.12%	大買/大賣/
2023/05/18	35	62.45	38	61.97	62.60	-3	3,979	-0.08%
2023/05/17	17	60.67	19	61.12	62.00	-2	3,878	-0.05%
2023/05/16	6	58.67	30	58.02	59.20	-24	3,718	-0.65%
2023/05/15	69	57.52	44	57.80	58.00	25	3,620	0.69%
2023/05/12	103	56.72	104	55.79	57.80	-1	3,468	-0.03%	大買/大賣/
2023/05/11	56	55.78	64.1	56.69	55.70	-8.1	3,000	-0.27%
2023/05/10	49.1	51.82	81	52.54	53.10	-32	2,477	-1.29%
2023/05/09	15	48.32	15	48.03	48.35	0	2,246	0.00%
2023/05/08	15	47.95	0	0.00	47.85	15	2,204	0.68%
2023/05/03	0	0.00	1	46.60	46.50	-1	2,187	-0.05%
2023/05/02	2	45.45	0	0.00	46.25	2	2,220	0.09%
2023/04/28	0	0.00	3	45.25	45.35	-3	2,241	-0.13%
2023/04/25	5	45.11	0	0.00	43.95	5	2,301	0.22%
2023/04/24	7	44.99	10	44.90	45.00	-3	2,324	-0.13%
2023/04/21	11	46.26	5	44.78	44.70	6	2,372	0.25%
2023/04/20	1	45.95	15	46.03	45.20	-14	2,354	-0.59%
2023/04/19	5	46.70	0	0.00	46.70	5	2,436	0.21%
2023/04/18	1	46.00	3	46.40	45.90	-2	2,493	-0.08%
2023/04/17	0	0.00	42	46.60	46.50	-42	2,479	-1.69%
2023/04/14	10	47.10	10	46.95	46.85	0	2,485	0.00%
2023/04/13	11	46.97	0	0.00	46.80	11	2,473	0.44%
2023/04/11	2	48.05	0	0.00	47.60	2	2,483	0.08%
2023/04/07	48	48.32	27	48.55	48.25	21	2,514	0.84%
2023/04/06	11	48.35	26	50.16	50.20	-15	2,480	-0.60%
2023/03/31	28	47.62	30	48.26	48.45	-2	2,383	-0.08%
2023/03/29	0	0.00	3	46.65	46.55	-3	2,313	-0.13%
2023/03/28	11	46.17	6	46.25	46.15	5	2,321	0.22%
2023/03/27	0	0.00	5	48.00	48.00	-5	2,304	-0.22%
2023/03/24	17	48.05	14	47.60	47.50	3	2,302	0.13%
2023/03/23	0	0.00	31	48.37	48.40	-31	2,285	-1.36%
2023/03/22	58	48.25	34	48.45	48.30	24	2,261	1.06%
2023/03/17	0	0.00	1	45.35	45.20	-1	2,194	-0.05%
2023/03/16	3	44.57	32	44.74	44.45	-29	2,219	-1.31%
2023/03/15	37	46.03	0	0.00	45.65	37	2,232	1.66%
2023/03/14	8	47.15	13	46.83	46.60	-5	2,246	-0.22%
2023/03/13	47	46.44	26	45.97	46.50	21	2,276	0.92%
2023/03/10	1	45.00	9	46.35	45.05	-8	2,270	-0.35%
2023/03/09	24	45.48	16	45.00	46.90	8	2,293	0.35%
2023/03/08	13	45.13	5	45.65	45.60	8	2,258	0.35%
2023/03/07	2	45.20	10	45.00	45.20	-8	2,288	-0.35%
2023/03/06	20	45.28	1	45.30	45.30	19	2,277	0.83%
2023/03/03	31	45.89	18	45.73	45.25	13	2,257	0.58%
2023/03/02	3	45.33	27	45.46	45.95	-24	2,200	-1.09%
2023/03/01	33	42.80	3	43.00	43.85	30	2,066	1.45%
2023/02/24	5	40.10	4	40.43	40.50	1	1,975	0.05%
2023/02/23	10	39.65	15	39.70	39.70	-5	1,975	-0.25%
2023/02/21	0	0.00	3	39.45	39.50	-3	1,963	-0.15%
2023/02/20	10	39.10	0	0.00	39.20	10	1,971	0.51%
2023/02/17	10	39.60	0	0.00	39.55	10	1,968	0.51%
2023/02/16	10	39.28	16	39.49	39.30	-6	1,977	-0.30%
2023/02/15	20	39.95	10	39.70	39.75	10	2,036	0.49%
2023/02/14	0	0.00	5	39.70	40.05	-5	2,103	-0.24%
2023/02/13	2	39.75	10	39.40	39.30	-8	2,197	-0.36%
2023/02/10	0	0.00	10	41.56	41.20	-10	2,159	-0.46%
2023/02/09	10	42.20	12	42.06	42.15	-2	2,149	-0.09%
2023/02/08	30	42.23	20	42.25	42.05	10	2,139	0.47%
2023/02/07	10	42.00	0	0.00	42.50	10	2,130	0.47%
2023/02/06	0	0.00	10	41.15	41.25	-10	2,105	-0.48%
2023/02/02	0	0.00	10	42.20	42.10	-10	2,081	-0.48%
2023/02/01	0	0.00	9	42.85	42.65	-9	2,062	-0.44%
2023/01/31	11	41.85	4	41.75	42.45	7	2,030	0.34%
2023/01/30	10	40.75	0	0.00	41.35	10	1,987	0.50%
2023/01/17	0	0.00	32	39.16	39.15	-32	1,953	-1.64%
2023/01/16	10	40.28	10	39.85	39.70	0	1,932	0.00%
2023/01/13	3	40.52	23	40.57	40.40	-20	1,914	-1.04%
2023/01/12	11	41.56	1	41.90	41.25	10	1,888	0.53%
2023/01/11	29	41.58	39	41.43	41.40	-10	1,846	-0.54%
2023/01/10	2	40.88	41	40.85	41.10	-39	1,788	-2.18%
2023/01/09	88	40.95	67	40.41	41.00	21	1,761	1.19%
2023/01/06	23	39.71	12	39.25	39.85	11	1,647	0.67%
2023/01/05	10	38.35	10	38.35	38.20	0	1,572	0.00%
2023/01/04	13	38.54	1	37.50	38.45	12	1,560	0.77%
2023/01/03	0	0.00	1	36.70	37.25	-1	1,534	-0.07%
2022/12/30	1	37.60	5	38.00	37.65	-4	1,528	-0.26%
2022/12/29	18	37.16	37	36.58	37.25	-19	1,509	-1.26%
2022/12/28	0	38.80	1	39.05	38.65	-1	1,458	-0.07%
2022/12/27	0	0.00	22	38.70	38.45	-22	1,425	-1.54%
2022/12/26	22	38.39	3	37.80	38.50	19	1,377	1.38%
2022/12/23	3	36.75	1	36.95	36.75	2	1,337	0.15%
2022/12/21	21	36.70	16	36.87	37.10	5	1,330	0.38%
2022/12/20	10	37.00	25	36.79	36.20	-15	1,314	-1.14%
2022/12/19	0	0.00	16	36.52	36.75	-16	1,301	-1.23%
2022/12/15	33	38.39	0	0.00	38.35	33	1,265	2.61%
2022/12/14	11	37.74	8	37.96	37.90	3	1,247	0.24%
2022/12/13	0	0.00	3	37.45	37.30	-3	1,225	-0.24%
2022/12/12	40	37.81	0	0.00	38.10	40	1,204	3.32%
2022/12/09	6	37.90	4	37.55	37.75	2	1,173	0.17%
2022/12/08	15	37.33	20	37.10	37.35	-5	1,145	-0.44%
2022/12/07	16	36.20	23	36.31	36.60	-7	1,109	-0.63%
2022/12/06	19	37.10	12	36.93	37.15	7	1,069	0.65%
2022/12/05	62	36.68	46	36.02	36.75	16	1,024	1.56%
2022/12/02	77	35.44	73	35.03	35.50	4	929	0.43%
2022/12/01	8	34.57	1	35.15	35.15	7	872	0.80%
2022/11/30	0	0.00	30	33.64	33.80	-30	820	-3.65%
2022/11/29	64	33.63	77	33.62	33.45	-13	814	-1.60%
2022/11/25	10	33.15	6	32.75	32.15	4	766	0.52%
2022/11/24	0	32.75	0	0.00	32.80	0	752	0.00%
2022/11/23	0	0.00	29	32.66	32.50	-29	741	-3.91%
2022/11/22	30	32.35	41	32.36	32.45	-11	734	-1.50%
2022/11/21	0	0.00	10	32.45	32.20	-10	729	-1.37%
2022/11/15	0	0.00	5	32.46	32.45	-5	676	-0.74%
2022/11/14	1	31.65	1	31.65	31.65	0	653	0.00%
2022/11/11	11	32.70	9	32.01	32.00	2	639	0.31%
2022/11/10	18	32.47	7	32.08	31.75	11	572	1.92%
2022/11/09	2	32.40	7	32.16	32.35	-5	496	-1.00%
2022/11/07	2	30.10	0	0.00	30.00	2	404	0.49%
2022/10/04	1	29.70	0	0.00	29.65	1	407	0.25%
2022/10/03	6	29.40	0	0.00	29.30	6	408	1.47%
2022/09/28	1	28.70	0	0.00	28.45	1	427	0.23%
2022/09/27	0	0.00	5	29.60	29.55	-5	423	-1.18%
2022/09/26	2	29.50	10	29.70	29.55	-8	427	-1.87%
2022/09/21	10	31.25	0	0.00	30.90	10	447	2.24%
2022/09/20	5	31.65	0	0.00	31.45	5	450	1.11%
2022/09/08	0	0.00	2	30.15	30.40	-2	548	-0.36%
2022/09/06	17	30.80	0	0.00	30.20	17	597	2.85%
2022/09/05	0	0.00	17	32.29	32.20	-17	599	-2.84%
2022/08/22	0	0.00	1	32.60	32.60	-1	690	-0.14%
2022/08/16	0	0.00	0	32.35	32.30	0	675	0.00%
2022/08/15	0	0.00	1	32.70	32.20	-1	671	-0.15%
2022/08/12	1	32.35	6	32.27	32.40	-5	658	-0.76%
2022/08/11	8	32.17	2	32.18	32.15	6	650	0.92%
2022/08/03	0	0.00	10	30.72	30.45	-10	628	-1.59%
2022/08/02	1	30.80	0	0.00	30.85	1	631	0.16%
2022/08/01	11	31.44	1	30.60	31.20	10	642	1.56%
2022/07/22	1	30.10	0	0.00	30.25	1	635	0.16%
2022/07/19	0	0.00	1	30.40	30.15	-1	651	-0.15%
2022/07/18	5	29.70	0	0.00	29.75	5	655	0.76%
2022/07/14	0	0.00	10	29.45	29.50	-10	668	-1.50%
2022/07/05	0	0.00	3	29.53	29.40	-3	809	-0.37%
2022/07/04	6	28.90	4	28.90	29.00	2	832	0.24%
2022/06/27	2	31.00	10	31.05	30.70	-8	837	-0.95%
2022/06/24	0	0.00	1	30.80	30.65	-1	837	-0.12%
2022/06/22	5	31.00	0	0.00	30.20	5	844	0.59%
2022/06/21	11	31.02	6	31.10	31.15	5	850	0.59%
2022/06/20	5	30.60	19	30.24	30.05	-14	847	-1.65%
2022/06/17	7	32.89	5	33.52	33.20	2	807	0.25%
2022/06/16	7	33.75	3	33.47	33.00	4	749	0.53%
2022/06/09	1	32.75	0	0.00	33.10	1	675	0.15%
2022/06/08	0	0.00	4	33.20	33.20	-4	658	-0.61%
2022/06/07	15	32.81	2	32.70	32.75	13	627	2.07%
2022/05/31	0	0.00	1	31.50	31.60	-1	610	-0.16%
2022/05/30	10	31.72	10	31.60	31.65	0	622	0.00%
2022/05/27	0	0.00	24	31.13	31.15	-24	622	-3.86%
2022/05/13	0	0.00	2	30.25	29.95	-2	686	-0.29%
2022/05/10	2	29.80	3	29.73	30.05	-1	688	-0.15%
2022/05/09	1	30.05	0	0.00	29.85	1	693	0.14%
2022/04/26	0	0.00	2	29.85	29.85	-2	795	-0.25%
2022/04/25	6	29.58	1	29.90	29.45	5	805	0.62%
2022/04/22	0	0.00	10	30.60	30.30	-10	793	-1.26%
2022/04/18	1	31.10	0	0.00	30.65	1	801	0.12%
2022/04/15	2	32.50	1	31.45	31.45	1	807	0.12%
2022/04/14	2	34.10	0	0.00	33.90	2	771	0.26%
2022/04/13	10	33.30	12	33.17	34.15	-2	750	-0.27%
2022/04/12	0	32.45	0	0.00	32.75	0	717	0.00%
2022/04/11	0	0.00	1	33.45	32.55	-1	723	-0.14%
2022/04/08	10	32.90	14	32.46	33.15	-4	723	-0.55%
2022/04/01	0	0.00	1	32.00	32.00	-1	853	-0.12%
2022/03/31	30	32.12	0	0.00	31.90	30	901	3.33%
2022/03/30	0	0.00	4	32.00	32.00	-4	887	-0.45%
2022/03/29	0	0.00	20	32.10	31.50	-20	884	-2.26%
2022/03/24	0	0.00	7	31.70	31.90	-7	861	-0.81%
2022/02/23	0	0.00	10	31.75	31.60	-10	774	-1.29%
2022/02/21	2	31.80	0	0.00	31.70	2	761	0.26%
2022/02/17	0	0.00	6	31.75	31.70	-6	764	-0.79%
2022/02/16	0	0.00	1	32.15	31.75	-1	762	-0.13%
2022/02/08	10	31.45	0	0.00	31.45	10	745	1.34%
2022/01/25	1	29.85	0	0.00	29.45	1	726	0.14%
2022/01/24	5	30.00	2	30.00	30.25	3	715	0.42%
2022/01/21	1	31.65	3	32.30	31.65	-2	697	-0.29%
2022/01/20	5	32.19	0	0.00	32.50	5	672	0.74%
2022/01/19	1	30.90	0	0.00	31.25	1	642	0.16%
2022/01/18	0	0.00	1	31.40	31.50	-1	639	-0.16%
2022/01/17	10	30.70	0	0.00	30.70	10	631	1.58%
2022/01/13	1	31.40	0	0.00	31.45	1	639	0.16%
2022/01/12	0	0.00	25	31.53	31.35	-25	636	-3.93%
2022/01/11	29	32.20	1	32.05	31.65	28	633	4.42%
2022/01/10	8	31.91	10	31.88	32.00	-2	622	-0.32%
2022/01/07	1	31.00	0	0.00	30.90	1	608	0.16%
2022/01/06	10	31.15	12	31.29	31.25	-2	607	-0.33%
2022/01/05	3	30.83	1	30.85	30.90	2	599	0.33%
2022/01/04	7	32.00	0.2	31.70	31.70	6.8	583	1.16%
2022/01/03	15	32.83	35	32.47	32.05	-20	571	-3.50%
2021/12/30	66	33.01	2	33.40	32.55	64	545	11.72%
2021/12/29	1	31.00	4	30.78	31.80	-3	458	-0.66%
2021/12/28	75	30.86	3	30.90	30.95	72	414	17.38%
2021/12/27	5	30.43	0	0.00	30.80	5	383	1.30%
2021/12/24	15	28.90	10	28.90	29.15	5	336	1.49%
2021/12/17	10	28.20	0	0.00	28.20	10	325	3.08%
2021/12/08	0	0.00	15	28.40	28.20	-15	317	-4.73%
2021/12/06	0	0.00	20	28.08	28.00	-20	315	-6.35%
2021/11/26	0	28.30	1	28.25	28.25	-1	378	-0.26%
2021/11/17	0	0.00	10	30.00	30.10	-10	383	-2.61%
2021/11/16	10	30.15	0	0.00	30.15	10	381	2.62%
2021/11/12	4	29.25	0	0.00	29.35	4	373	1.07%
2021/11/11	10	30.10	10	29.35	29.40	0	375	0.00%
2021/11/04	15	29.65	0	0.00	29.50	15	381	3.93%
2021/10/28	0	0.00	12	29.40	29.40	-12	444	-2.70%
2021/10/26	0	0.00	10	29.25	29.30	-10	447	-2.23%
2021/10/25	1	29.25	0	0.00	29.50	1	448	0.22%
2021/10/22	10	29.35	0	0.00	29.55	10	462	2.16%
2021/10/15	1	28.25	0	0.00	28.25	1	521	0.19%
2021/09/15	0	0.00	4	29.00	29.15	-4	771	-0.52%
2021/09/06	2	29.83	10	29.68	29.60	-8	777	-1.03%
2021/09/03	21	30.45	7	30.94	30.55	14	767	1.82%
2021/09/01	0	0.00	27	29.90	29.95	-27	728	-3.71%
2021/08/11	0	0.00	1	30.50	29.70	-1	735	-0.14%
2021/08/10	1	30.60	0	0.00	30.15	1	740	0.14%
2021/08/04	0	0.00	2	32.35	32.05	-2	799	-0.25%
2021/08/03	6	32.38	0	0.00	32.25	6	817	0.73%
2021/07/27	10	33.15	30	33.18	33.10	-20	874	-2.29%
2021/07/26	2	34.25	3	33.92	33.90	-1	892	-0.11%
2021/07/19	0	0.00	1	33.55	33.75	-1	1,009	-0.10%
2021/07/15	0	0.00	2	33.95	33.90	-2	1,022	-0.20%
2021/07/14	23	33.84	0	0.00	33.45	23	1,005	2.29%
2021/07/13	2	32.30	5	33.50	33.25	-3	992	-0.30%
2021/07/12	2	33.00	0	0.00	32.75	2	960	0.21%
2021/07/07	27	30.96	3	30.90	31.05	24	961	2.50%
2021/07/06	12	30.09	14	30.00	30.20	-2	979	-0.20%
2021/07/05	0	0.00	2	30.15	30.10	-2	1,030	-0.19%
2021/07/01	2	29.35	0	0.00	29.10	2	1,249	0.16%
2021/06/30	0	0.00	25	29.50	29.35	-25	1,296	-1.93%
2021/06/22	0	0.00	1	29.20	29.10	-1	1,432	-0.07%
2021/06/21	0	0.00	1	29.50	29.30	-1	1,434	-0.07%
2021/06/18	0	30.00	0	0.00	30.00	0	1,441	0.00%
2021/06/11	0	0.00	11	29.65	29.70	-11	1,604	-0.69%
2021/05/28	1	28.45	0	0.00	28.65	1	1,836	0.05%
2021/05/21	0	0.00	0	27.50	27.60	0	1,964	0.00%
2021/05/18	0	0.00	6	26.68	27.25	-6	1,982	-0.30%
2021/05/17	3	24.90	3	25.65	25.40	0	1,987	0.00%
2021/05/13	1	27.30	1	27.75	27.40	0	1,958	0.00%
2021/05/10	1	30.15	0	0.00	30.05	1	1,899	0.05%
2021/05/06	1	30.90	0	0.00	30.05	1	1,862	0.05%
2021/05/05	0	0.00	5	30.75	30.70	-5	1,858	-0.27%
2021/05/03	3	33.53	2	33.15	32.80	1	1,850	0.05%
2021/04/29	0	0.00	2	34.70	34.05	-2	1,869	-0.11%
2021/04/28	0	0.00	4	34.70	34.40	-4	1,932	-0.21%
2021/04/27	1	33.80	14	34.20	34.30	-13	1,909	-0.68%
2021/04/26	3	33.93	4	34.08	33.75	-1	1,902	-0.05%
2021/04/23	1	33.20	5	33.48	33.40	-4	1,905	-0.21%
2021/04/22	10	33.29	6	33.70	32.60	4	2,065	0.19%
2021/04/21	0	0.00	4	33.33	33.45	-4	2,063	-0.19%
2021/04/20	4	32.90	4	33.13	33.00	0	2,249	0.00%
2021/04/19	2	33.00	2	33.25	33.00	0	2,262	0.00%
2021/04/16	4	32.64	3	32.98	32.80	1	2,296	0.04%
2021/04/15	3	31.98	0	0.00	32.60	3	2,303	0.13%
2021/04/14	7	32.06	1	32.30	32.30	6	2,324	0.26%
2021/04/13	1	33.50	0	33.15	33.00	1	2,441	0.04%
2021/04/12	10	33.62	0	0.00	33.40	10	2,437	0.41%
2021/04/09	5	34.35	21	34.25	34.25	-16	2,416	-0.66%
2021/04/08	56	35.10	40	34.95	35.10	16	2,375	0.67%
2021/04/06	10	33.70	3	33.52	33.60	7	2,175	0.32%
2021/04/01	16	33.40	11	33.49	33.25	5	2,205	0.23%
2021/03/31	3	32.17	7	32.40	32.55	-4	2,127	-0.19%
2021/03/30	3	31.60	0	0.00	31.60	3	2,091	0.14%
2021/03/29	1	31.85	1	31.85	31.75	0	2,084	0.00%
2021/03/26	0	0.00	1	31.65	31.75	-1	2,085	-0.05%
2021/03/25	1	31.65	0	0.00	31.55	1	2,087	0.05%
2021/03/22	12	32.34	2	32.50	32.05	10	2,070	0.48%
2021/03/19	2	31.95	21	32.09	32.05	-19	2,054	-0.92%
2021/03/18	14	33.38	11	33.65	32.50	3	2,037	0.15%
2021/03/17	20	32.75	0	0.00	32.95	20	1,942	1.03%
2021/03/16	0	0.00	2	32.33	32.05	-2	1,922	-0.10%
2021/03/11	2	32.00	1	32.40	31.95	1	1,889	0.05%
2021/03/10	0	0.00	10	31.40	31.95	-10	1,875	-0.53%
2021/03/09	20	31.38	10	31.65	31.30	10	1,855	0.54%
2021/03/08	14	31.40	14	31.35	31.45	0	1,801	0.00%
2021/03/05	20	31.49	21	31.97	32.20	-1	1,775	-0.06%
2021/03/04	2	31.25	1	31.45	31.40	1	1,748	0.06%
2021/03/03	5	31.50	85	31.51	31.70	-80	1,749	-4.57%
2021/03/02	116	31.92	38	32.09	32.20	78	1,720	4.53%	大買/
2021/02/24	1	31.50	35	31.59	31.00	-34	1,659	-2.05%
2021/02/23	39	32.33	32	32.12	31.80	7	1,647	0.42%
2021/02/22	20	31.45	0	0.00	31.45	20	1,593	1.25%
2021/02/19	20	30.80	0.3	31.00	30.80	19.7	1,577	1.25%
2021/02/18	1	30.55	0	0.00	30.65	1	1,573	0.06%
2021/02/17	0	0.00	4	30.24	30.15	-4	1,565	-0.26%
2021/02/05	0	0.00	5	29.15	29.25	-5	1,551	-0.32%
2021/02/02	1	29.00	0	0.00	29.10	1	1,554	0.06%
2021/02/01	1	28.70	0	0.00	28.75	1	1,551	0.06%
2021/01/28	4	29.75	1	29.85	29.95	3	1,526	0.20%
2021/01/27	3	30.17	0	0.00	30.45	3	1,514	0.20%
2021/01/25	0	0.00	2	31.40	31.25	-2	1,486	-0.13%
2021/01/22	1	32.45	1	32.60	32.00	0	1,463	0.00%
2021/01/21	40	31.21	40	32.52	33.50	0	1,417	0.00%
2021/01/20	6	30.87	5	31.25	30.85	1	1,320	0.08%
2021/01/19	3	33.17	12	33.03	32.55	-9	1,283	-0.70%
2021/01/18	3	32.30	1	32.55	32.60	2	1,251	0.16%
2021/01/15	94	33.73	42	34.07	33.35	52	1,210	4.30%
2021/01/14	1	32.65	13	32.57	32.65	-12	1,041	-1.15%
2021/01/13	31	33.40	33	33.48	32.95	-2	1,015	-0.20%
2021/01/12	0	0.00	4	31.26	32.00	-4	812	-0.49%
2021/01/11	10	32.40	2	32.75	31.95	8	789	1.01%
2021/01/08	2	30.93	4	30.65	31.00	-2	749	-0.27%
2021/01/07	1	31.10	2	31.38	31.35	-1	745	-0.13%
2021/01/06	43	32.49	25	32.68	31.55	18	716	2.51%
2021/01/05	4	30.20	14	30.15	30.70	-10	562	-1.78%
2021/01/04	4	29.49	10	29.40	29.65	-6	539	-1.11%
2020/12/31	13	29.93	4	29.80	29.80	9	529	1.70%
2020/12/30	1	29.25	0	0.00	29.60	1	516	0.19%
2020/12/29	0	0.00	50	29.54	29.65	-50	512	-9.76%
2020/12/28	22	29.57	2	30.30	30.00	20	499	4.00%
2020/12/25	0	0.00	1	28.35	28.40	-1	422	-0.24%
2020/12/21	30	28.38	0	0.00	28.30	30	420	7.14%
2020/12/16	0	0.00	12	27.70	27.80	-12	423	-2.83%
2020/12/14	0	0.00	5	27.92	27.85	-5	438	-1.14%
2020/12/11	0	0.00	16	28.25	27.70	-16	443	-3.60%
2020/12/10	26	28.51	0	0.00	28.45	26	451	5.76%
2020/12/09	0	0.00	28	28.35	28.30	-28	448	-6.25%
2020/12/07	30	28.33	2	28.50	28.35	28	452	6.19%
2020/12/04	0	0.00	21	27.96	27.95	-21	447	-4.69%
2020/12/02	0	0.00	36	27.85	27.85	-36	446	-8.07%
2020/12/01	1	27.85	0	0.00	27.85	1	449	0.22%
2020/11/30	0	0.00	34	28.25	28.25	-34	448	-7.57%
2020/11/27	70	28.44	0	0.00	28.50	70	450	15.53%
2020/11/26	0	0.00	36	27.48	27.50	-36	448	-8.02%
2020/11/25	14	27.56	0	0.00	27.45	14	483	2.90%
2020/11/24	0	0.00	30	27.48	27.50	-30	551	-5.44%
2020/11/23	20	27.68	5	27.70	27.55	15	613	2.44%
2020/11/20	40	27.24	0	0.00	27.30	40	673	5.94%
2020/11/19	0	0.00	2	27.05	27.15	-2	700	-0.29%
2020/11/18	0	0.00	20	27.05	27.10	-20	705	-2.83%
2020/11/17	0	0.00	29	26.90	27.00	-29	718	-4.04%
2020/11/16	0	0.00	10	26.85	26.90	-10	784	-1.28%
2020/11/11	30	26.90	0	0.00	26.90	30	891	3.37%
2020/11/06	2	26.10	0	0.00	26.00	2	904	0.22%
2020/11/05	4	26.15	0	0.00	26.10	4	913	0.44%
2020/11/04	0	0.00	5	26.10	26.10	-5	924	-0.54%
2020/11/03	4	26.05	10	26.00	26.05	-6	940	-0.64%
2020/11/02	1	25.75	0	0.00	25.75	1	971	0.10%
2020/10/30	1	25.90	0	0.00	25.90	1	1,119	0.09%
2020/10/29	0	0.00	2	25.75	25.95	-2	1,133	-0.18%
2020/10/16	1	26.00	0	0.00	26.00	1	1,511	0.07%
2020/10/15	0	0.00	1	26.45	26.25	-1	1,526	-0.07%
2020/10/14	10	26.55	9	26.45	26.40	1	1,548	0.06%
2020/10/12	1	26.50	0	0.00	26.40	1	1,744	0.06%
2020/10/07	0	0.00	2	26.60	26.70	-2	2,103	-0.10%
2020/10/06	1	26.65	0	0.00	26.85	1	2,236	0.04%
2020/10/05	0	0.00	1	26.50	26.15	-1	2,318	-0.04%
2020/09/30	1	26.35	0	0.00	26.40	1	2,381	0.04%
2020/09/29	2	26.60	10	26.60	26.55	-8	2,391	-0.33%
2020/09/24	1	26.60	0	0.00	26.70	1	2,604	0.04%
2020/09/23	1	27.85	0	0.00	27.60	1	2,602	0.04%
2020/09/21	1	28.40	10	28.60	28.60	-9	2,601	-0.35%
2020/09/15	10	29.15	8	28.88	28.95	2	2,583	0.08%
2020/09/03	1	28.65	0	0.00	28.45	1	2,605	0.04%
2020/09/02	20	28.45	0	0.00	28.40	20	2,603	0.77%
2020/09/01	2	27.85	0	0.00	28.00	2	2,605	0.08%
2020/08/31	13	28.59	73	28.65	28.40	-60	2,602	-2.31%
2020/08/28	19	28.78	60	29.07	29.30	-41	2,602	-1.58%
2020/08/27	2	30.83	10	29.95	30.10	-8	2,618	-0.31%
2020/08/26	3	32.48	6	32.13	31.90	-3	2,571	-0.12%
2020/08/25	0	0.00	5	31.70	31.50	-5	2,503	-0.20%
2020/08/21	0	0.00	3	29.95	30.15	-3	2,469	-0.12%
2020/08/20	6	30.13	0	0.00	29.20	6	2,457	0.24%
2020/08/19	1	33.00	1	33.30	33.00	0	2,392	0.00%
2020/08/18	4	32.88	59	33.01	33.10	-55	2,345	-2.34%
2020/08/17	2	32.90	0	0.00	32.90	2	2,303	0.09%
2020/08/12	1	31.90	1	32.05	31.85	0	2,312	0.00%
2020/08/11	4	32.29	4	32.16	32.15	0	2,301	0.00%
2020/08/10	3	32.23	9	32.43	32.70	-6	2,299	-0.26%
2020/08/07	11	32.95	0	0.00	32.65	11	2,292	0.48%
2020/08/06	19	33.33	16	33.32	33.15	3	2,277	0.13%
2020/08/05	70	33.90	11	34.03	33.60	59	2,251	2.62%
2020/08/04	1	32.10	11	32.55	32.30	-10	2,108	-0.47%
2020/08/03	10	32.59	9	32.55	32.40	1	2,102	0.05%
2020/07/31	9	32.86	0	0.00	32.85	9	2,096	0.43%
2020/07/30	41	33.16	13	33.51	33.00	28	2,105	1.33%
2020/07/29	0	0.00	4	32.38	32.15	-4	2,068	-0.19%
2020/07/28	3	32.83	10	33.20	31.90	-7	2,055	-0.34%
2020/07/27	1	33.00	26	33.16	33.00	-25	2,020	-1.24%
2020/07/24	29	33.53	1	33.25	33.05	28	1,975	1.42%
2020/07/23	13	33.35	36	33.56	34.00	-23	1,914	-1.20%
2020/07/22	20	32.83	10	32.40	32.80	10	1,807	0.55%
2020/07/21	0	0.00	11	32.35	32.30	-11	1,769	-0.62%
2020/07/20	5	31.85	3	32.23	32.35	2	1,751	0.11%
2020/07/17	47	32.62	54	32.79	31.70	-7	1,724	-0.41%
2020/07/16	10	31.65	35	31.61	31.60	-25	1,597	-1.56%
2020/07/15	7	32.44	59	32.71	32.15	-52	1,600	-3.25%
2020/07/14	150	33.52	157	33.29	33.25	-7	1,579	-0.44%	大買/大賣/
2020/07/13	16	31.75	16	31.82	31.85	0	1,312	0.00%
2020/07/10	30	30.59	27	30.94	31.50	3	1,199	0.25%
2020/07/09	68	30.38	26	30.39	30.95	42	1,117	3.76%
2020/07/08	15	29.10	0	0.00	29.10	15	1,054	1.42%
2020/07/07	5	29.34	0	0.00	28.80	5	1,044	0.48%
2020/07/06	8	30.28	14	30.00	30.50	-6	993	-0.60%
2020/07/03	1	28.45	2	28.33	27.75	-1	854	-0.12%
2020/07/02	4	28.00	10	27.94	28.00	-6	843	-0.71%
2020/07/01	0	0.00	2	27.70	27.50	-2	835	-0.24%
2020/06/23	2	27.08	0	0.00	27.00	2	838	0.24%
2020/06/22	0	0.00	10	27.20	27.40	-10	836	-1.19%
2020/06/19	20	27.35	11	27.21	27.05	9	843	1.07%
2020/06/18	1	27.00	0	0.00	27.25	1	845	0.12%
2020/06/15	1	27.15	0	0.00	26.95	1	880	0.11%
2020/06/12	1	26.40	1	26.90	26.95	0	886	0.00%
2020/06/11	1	28.80	4	28.45	27.65	-3	886	-0.34%
2020/06/10	3	27.15	0	0.00	27.10	3	852	0.35%
2020/06/08	3	27.65	0	0.00	27.55	3	872	0.34%
2020/06/05	6	28.20	22	28.29	28.05	-16	867	-1.85%
2020/06/04	16	27.85	39	28.03	28.60	-23	863	-2.66%
2020/06/03	21	27.73	30	27.98	28.30	-9	835	-1.08%
2020/06/02	0	0.00	2	26.33	26.70	-2	767	-0.26%
2020/06/01	0	0.00	13	26.00	26.00	-13	758	-1.71%
2020/05/28	3	25.77	0	0.00	25.80	3	765	0.39%
2020/05/27	0	0.00	2	26.20	26.15	-2	770	-0.26%
2020/05/26	0	0.00	1	26.10	26.05	-1	790	-0.13%
2020/05/21	1	26.20	1	26.10	26.20	0	830	0.00%
2020/05/20	12	26.49	32	26.15	25.80	-20	829	-2.41%
2020/05/19	35	25.95	0	0.00	25.75	35	805	4.35%
2020/05/15	2	25.00	0	0.00	25.05	2	830	0.24%
2020/05/14	7	25.30	4	25.80	25.30	3	843	0.36%
2020/05/08	0	0.00	7	26.00	25.85	-7	861	-0.81%
2020/05/07	0	0.00	20	26.15	26.10	-20	855	-2.34%
2020/05/04	1	25.25	0	0.00	25.30	1	847	0.12%
2020/04/30	0	0.00	10	25.50	25.70	-10	849	-1.18%
2020/04/29	5	25.45	0	0.00	25.30	5	849	0.59%
2020/04/23	20	25.45	0	0.00	25.10	20	905	2.21%
2020/04/22	0	0.00	30	25.02	25.05	-30	906	-3.31%
2020/04/21	13	26.04	10	26.33	25.25	3	907	0.33%
2020/04/20	2	25.38	1	26.00	26.00	1	909	0.11%
2020/04/17	29	25.84	8	25.88	26.20	21	933	2.25%
2020/04/16	3	25.05	0	0.00	24.40	3	877	0.34%
2020/04/15	0	0.00	2	24.58	25.05	-2	868	-0.23%
2020/04/14	2	23.83	0	0.00	24.00	2	861	0.23%
2020/04/13	0	0.00	2	23.70	23.50	-2	865	-0.23%
2020/04/07	0	0.00	7	22.91	22.90	-7	911	-0.77%
2020/04/06	0	0.00	2	21.93	22.00	-2	912	-0.22%
2020/03/27	0	0.00	5	22.38	21.85	-5	1,027	-0.49%
2020/03/25	2	21.80	1	21.80	21.30	1	1,175	0.09%
2020/03/24	4	20.75	2	20.60	20.70	2	1,499	0.13%
2020/03/23	3	19.00	1	19.50	19.85	2	1,592	0.13%
2020/03/20	5	18.41	1	20.45	20.75	4	1,601	0.25%
2020/03/19	4	19.76	0	0.00	19.20	4	1,598	0.25%
2020/03/18	5	21.34	0	0.00	21.10	5	1,635	0.31%
2020/03/17	3	21.50	1	22.40	21.25	2	1,779	0.11%
2020/03/16	1	23.15	0	0.00	23.10	1	1,810	0.06%
2020/03/13	7	23.16	0	0.00	23.55	7	1,812	0.39%
2020/03/12	6	25.75	3	25.85	25.40	3	1,796	0.17%
2020/03/11	13	27.48	13	27.54	26.80	0	1,781	0.00%
2020/03/10	1	27.20	110	27.16	27.50	-109	1,780	-6.12%	大賣/鉅額交易
2020/03/09	3	28.20	0	0.00	27.80	3	1,770	0.17%
2020/03/06	1	29.40	0	0.00	29.00	1	1,760	0.06%
2020/03/05	1	29.00	10	29.15	29.35	-9	1,739	-0.52%
2020/03/04	1	28.70	15	28.71	28.60	-14	1,732	-0.81%
2020/03/03	2	29.10	0	0.00	29.00	2	1,730	0.12%
2020/03/02	21	29.16	29	28.28	28.90	-8	1,726	-0.46%
2020/02/27	17	28.86	10	29.80	28.60	7	1,718	0.41%
2020/02/26	4	30.09	1	30.40	29.95	3	1,696	0.18%
2020/02/25	20	30.70	17	31.00	31.00	3	1,684	0.18%
2020/02/24	20	29.96	0	0.00	30.15	20	1,657	1.21%
2020/02/20	0	0.00	1	30.95	30.50	-1	1,643	-0.06%
2020/02/19	0	0.00	1	30.65	30.40	-1	1,640	-0.06%
2020/02/18	51	30.99	21	30.58	30.50	30	1,634	1.84%
2020/02/17	2	29.50	59	29.83	30.45	-57	1,621	-3.52%
2020/02/13	0	0.00	2	31.05	30.65	-2	1,596	-0.13%
2020/02/12	0	0.00	18	30.59	31.25	-18	1,583	-1.14%
2020/02/11	34	30.26	13	30.28	30.35	21	1,571	1.34%
2020/02/10	1	29.90	57	29.53	29.90	-56	1,566	-3.58%
2020/02/07	2	30.18	0	0.00	30.30	2	1,563	0.13%
2020/02/06	1	31.25	3	31.30	31.10	-2	1,553	-0.13%
2020/02/05	2	30.15	28	30.62	30.55	-26	1,544	-1.68%
2020/02/04	0	0.00	6	29.95	30.00	-6	1,532	-0.39%
2020/02/03	2	29.35	11	29.33	29.50	-9	1,526	-0.59%
2020/01/31	0	0.00	12	29.78	30.15	-12	1,514	-0.79%
2020/01/30	2	29.78	1	31.10	29.85	1	1,501	0.07%
2020/01/20	64	32.94	3	32.97	32.70	61	1,475	4.13%
2020/01/17	40	32.48	22	32.57	32.40	18	1,443	1.25%
2020/01/16	10	32.18	4	32.28	32.10	6	1,433	0.42%
2020/01/15	1	32.10	1	32.30	32.20	0	1,430	0.00%
2020/01/14	59	33.14	3	33.03	32.70	56	1,428	3.92%
2020/01/13	8	32.38	18	32.34	32.70	-10	1,433	-0.70%
2020/01/09	4	30.65	0	0.00	30.65	4	1,404	0.28%
2020/01/08	9	30.29	2	30.68	30.35	7	1,398	0.50%
2020/01/07	1	30.70	5	31.28	31.30	-4	1,386	-0.29%
2020/01/06	4	30.85	0	0.00	31.05	4	1,375	0.29%
2020/01/03	2	31.38	15	31.70	31.35	-13	1,357	-0.96%
2020/01/02	40	32.18	2	32.15	32.00	38	1,340	2.83%
2019/12/31	1	31.20	1	31.70	31.45	0	1,315	0.00%
2019/12/30	1	31.70	6	31.95	31.70	-5	1,299	-0.38%
2019/12/27	1	31.60	10	31.90	31.60	-9	1,289	-0.70%
2019/12/26	53	31.83	1.4	32.06	31.85	51.6	1,282	4.03%
2019/12/25	0	0.00	1	31.95	31.85	-1	1,247	-0.08%
2019/12/24	35	32.08	67	32.73	32.00	-32	1,226	-2.61%
2019/12/23	77	33.49	12	33.28	33.15	65	1,167	5.57%
2019/12/20	83	32.72	9	32.87	32.70	74	1,084	6.82%
2019/12/19	42	33.19	78	33.09	32.80	-36	1,011	-3.56%
2019/12/18	25	29.88	28	28.74	31.05	-3	677	-0.44%
2019/12/17	9	28.31	2	28.15	28.25	7	579	1.21%
2019/12/16	27	29.26	4	29.06	28.85	23	564	4.08%
2019/12/13	14	29.32	28	29.35	28.85	-14	551	-2.54%
2019/12/12	9	29.45	33	29.64	29.50	-24	495	-4.84%
2019/12/11	23	26.83	6	27.15	28.00	17	341	4.98%
2019/12/10	0	0.00	3	26.13	26.45	-3	297	-1.01%
2019/12/09	1	25.85	0	0.00	25.75	1	287	0.35%
2019/12/05	0	0.00	2	26.05	25.80	-2	286	-0.70%
2019/12/03	1	25.55	0	0.00	25.55	1	280	0.36%
2019/11/28	2	25.65	1	25.95	25.70	1	280	0.36%
2019/11/27	0	0.00	2	25.88	25.85	-2	283	-0.71%
2019/11/26	3	25.65	0	0.00	25.65	3	281	1.07%
2019/11/21	0	0.00	35	25.27	25.30	-35	277	-12.61%
2019/11/14	3	25.80	50.1	25.80	25.75	-47.1	267	-17.61%
2019/10/29	2	25.40	0	0.00	25.35	2	274	0.73%
2019/10/25	1	25.65	0	0.00	25.70	1	275	0.36%
2019/10/24	0	0.00	48	25.71	25.70	-48	276	-17.35%
2019/10/22	1	26.15	0	0.00	26.10	1	280	0.36%
2019/10/21	0	0.00	4	26.28	26.35	-4	270	-1.48%
2019/10/18	2	24.75	0	0.00	25.15	2	218	0.92%
2019/10/16	1	25.00	0	0.00	25.05	1	185	0.54%
2019/10/02	0	0.00	4	25.58	25.40	-4	188	-2.12%
2019/09/27	2	25.03	0	0.00	24.90	2	181	1.10%
2019/09/25	1	25.25	0	0.00	25.50	1	181	0.55%
2019/09/23	3	25.68	0	0.00	25.65	3	181	1.66%
2019/09/20	12	26.00	0	0.00	26.00	12	180	6.66%
2019/09/18	2	24.75	0	0.00	25.10	2	176	1.13%
2019/09/17	3	24.92	0	0.00	24.90	3	172	1.74%
2019/09/16	1	24.95	0	0.00	25.00	1	172	0.58%
2019/09/12	2	25.10	0	0.00	25.05	2	171	1.17%
2019/09/10	1	25.00	0	0.00	24.95	1	169	0.59%
2019/09/09	3	25.18	0	0.00	25.10	3	167	1.79%
2019/09/06	3	25.43	0	0.00	25.30	3	166	1.81%
2019/09/02	15	25.15	0	0.00	25.10	15	166	9.00%
2019/08/29	0	0.00	15	25.02	25.05	-15	162	-9.22%
2019/08/28	2	25.30	0	0.00	25.05	2	162	1.23%
2019/08/21	2	25.60	0	0.00	25.55	2	169	1.18%
2019/08/16	2	25.55	0	0.00	25.60	2	175	1.14%
2019/08/14	0	0.00	4	27.40	27.40	-4	172	-2.32%
2019/08/12	1	27.65	0	0.00	27.65	1	182	0.55%
2019/08/08	2	27.35	0	0.00	27.45	2	193	1.04%
2019/08/06	2	27.10	0	0.00	27.25	2	281	0.71%
2019/08/02	3	27.63	12	27.67	27.70	-9	315	-2.85%
2019/08/01	0	0.00	1	28.20	28.10	-1	319	-0.31%
2019/07/31	0	0.00	6	28.28	28.20	-6	319	-1.88%
2019/07/30	1	28.35	0	0.00	28.30	1	319	0.31%
2019/07/26	0	0.00	17	28.69	28.65	-17	316	-5.36%
2019/07/25	10	28.90	13	28.74	28.95	-3	315	-0.95%
2019/07/24	0	0.00	2	28.45	28.55	-2	309	-0.65%
2019/07/19	0	0.00	1	28.15	28.00	-1	306	-0.33%
2019/07/01	0	0.00	6	27.70	27.70	-6	319	-1.88%
2019/06/18	1	27.10	0	0.00	27.10	1	343	0.29%
2019/06/13	1	27.15	0	0.00	27.25	1	345	0.29%
2019/06/12	3	27.20	0	0.00	27.30	3	346	0.86%
2019/06/11	2	27.38	0	0.00	27.35	2	348	0.57%
2019/06/06	4	27.64	0	0.00	27.60	4	346	1.16%
2019/06/03	3	27.70	0	0.00	28.00	3	356	0.84%
2019/05/29	2	28.13	0	0.00	28.10	2	397	0.50%
2019/05/27	3	27.85	2	28.00	27.90	1	411	0.24%
2019/05/24	2	27.35	0	0.00	27.40	2	442	0.45%
2019/05/23	7	27.34	2	27.15	27.25	5	445	1.12%
2019/05/22	4	27.74	0	0.00	27.70	4	442	0.90%
2019/05/20	8	27.76	0	0.00	27.65	8	453	1.76%
2019/05/17	5	28.50	4	29.85	28.30	1	472	0.21%
2019/05/15	7	29.29	2	29.25	29.60	5	443	1.13%
2019/05/14	3	29.82	21	29.42	29.95	-18	418	-4.31%
2019/05/13	0	0.00	8	28.86	29.00	-8	356	-2.25%
2019/05/10	5	27.92	8	28.28	28.05	-3	326	-0.92%
2019/05/09	1	27.35	12	27.55	27.50	-11	321	-3.42%
2019/05/06	2	27.40	0	0.00	27.20	2	316	0.63%
2019/04/30	2	27.40	0	0.00	27.45	2	315	0.63%
2019/04/26	1	27.85	0	0.00	27.90	1	313	0.32%
2019/04/22	0.3	28.10	0	0.00	28.20	0.3	311	0.10%
2019/04/18	2	28.00	0	0.00	28.05	2	310	0.64%
2019/04/15	4	28.21	0	0.00	28.30	4	305	1.31%
2019/04/12	3	28.37	19	28.35	28.30	-16	303	-5.28%
2019/04/11	10	28.55	0	0.00	28.50	10	302	3.30%
2019/04/10	20	29.00	0	0.00	29.05	20	298	6.71%
2019/04/03	7	28.87	0	0.00	28.90	7	292	2.39%
2019/04/02	7	28.71	0	0.00	28.80	7	292	2.39%
2019/03/27	11	28.65	0	0.00	29.00	11	287	3.83%
2019/03/26	1	28.10	0	0.00	27.90	1	276	0.36%
2019/03/25	0	0.00	1	28.00	27.90	-1	276	-0.36%
2019/03/22	2	28.23	11	28.21	28.20	-9	274	-3.28%
2019/03/18	2	28.33	0	0.00	28.50	2	272	0.73%
2019/03/14	1.2	28.21	0	0.00	28.20	1.2	270	0.44%
2019/03/13	3	28.40	0	0.00	28.40	3	270	1.11%
2019/03/12	2	28.55	0	0.00	28.60	2	271	0.74%
2019/03/06	2	29.25	0	0.00	29.15	2	275	0.72%
2019/03/05	6	29.94	13	29.87	29.25	-7	273	-2.56%
2019/03/04	21	29.09	0	0.00	30.00	21	248	8.45%
2019/02/27	1	28.60	39	28.60	28.65	-38	232	-16.34%
2019/02/26	14	29.14	12	28.95	28.95	2	227	0.88%
2019/02/25	4	29.29	2	29.45	29.30	2	219	0.91%
2019/02/20	2	27.70	0	0.00	27.70	2	182	1.09%
2019/02/19	0	0.00	24	27.85	27.85	-24	178	-13.48%
2019/02/18	9	27.17	8	27.39	28.05	1	169	0.59%
2019/02/15	1	26.25	0	0.00	26.25	1	144	0.69%
2019/02/14	0	0.00	1	26.20	26.45	-1	142	-0.70%
2019/02/12	0.3	25.85	0	0.00	25.80	0.3	140	0.20%
2019/01/29	1	25.85	0	0.00	25.95	1	136	0.73%
2019/01/28	0.1	26.20	2	26.50	26.20	-1.9	135	-1.38%
2019/01/24	1	25.85	0	0.00	25.85	1	136	0.73%
2019/01/23	0	0.00	9	25.90	25.95	-9	139	-6.46%
2019/01/22	1	25.90	0	0.00	26.00	1	139	0.72%
2019/01/18	0	0.00	4	26.25	26.25	-4	143	-2.80%
2019/01/14	0	0.00	20	26.00	25.95	-20	151	-13.19%
2019/01/11	0	0.00	2	25.95	25.80	-2	160	-1.24%
2019/01/04	1	25.00	0	0.00	25.15	1	173	0.58%
2018/12/28	0	0.00	1	25.40	25.50	-1	199	-0.50%
2018/12/26	1	25.35	0	0.00	25.35	1	206	0.48%
2018/12/25	0.2	25.60	0	0.00	25.60	0.2	208	0.11%
2018/12/24	4	25.65	0	0.00	25.95	4	208	1.92%
2018/12/22	21.3	25.60	0	0.00	25.65	21.3	208	10.20%
2018/12/21	46	25.67	0	0.00	25.60	46	211	21.74%
2018/12/20	0	0.00	10	25.55	25.55	-10	210	-4.76%
2018/12/19	1.3	25.86	0	0.00	25.90	1.3	213	0.61%
2018/12/18	0.3	26.20	0	0.00	26.15	0.3	214	0.12%
2018/12/17	5	26.55	0	0.00	26.50	5	216	2.31%
2018/12/14	1	26.20	41	26.34	26.40	-40	217	-18.36%
2018/12/11	0	0.00	20	26.75	26.80	-20	216	-9.23%
2018/12/03	1	27.65	0	0.00	28.00	1	229	0.44%
2018/11/20	0.1	26.10	0	0.00	26.10	0.1	435	0.03%
2018/11/19	0.1	26.55	0	0.00	26.50	0.1	437	0.01%
2018/11/09	0	0.00	7	25.59	25.95	-7	482	-1.45%
2018/11/08	0	0.00	2	26.10	25.80	-2	486	-0.41%
2018/11/05	1	25.40	0	0.00	25.45	1	526	0.19%
2018/10/25	1	26.00	0	0.00	25.10	1	564	0.18%
2018/10/22	16	27.86	0	0.00	28.05	16	563	2.84%
2018/10/19	0	0.00	1	27.45	28.30	-1	593	-0.17%
2018/10/18	0	0.00	3	27.00	26.95	-3	590	-0.51%
2018/10/16	0	0.00	1	27.10	26.90	-1	593	-0.17%
2018/10/15	20	26.58	1	26.60	26.65	19	593	3.20%
2018/10/12	10	25.23	1	25.45	26.10	9	617	1.46%
2018/10/11	1	26.00	0	0.00	25.95	1	610	0.16%
2018/10/09	1.2	28.72	31	28.99	28.80	-29.8	587	-5.07%
2018/10/05	2	29.83	0	0.00	29.50	2	589	0.34%
2018/10/04	1	30.40	0	0.00	30.40	1	587	0.17%
2018/10/03	0	0.00	18	30.80	30.70	-18	588	-3.06%
2018/09/28	1	30.95	0	0.00	30.95	1	597	0.17%
2018/09/26	10	31.60	0	0.00	31.30	10	608	1.64%
2018/09/21	1	31.20	0	0.00	31.20	1	610	0.16%
2018/09/20	0.3	31.15	0	0.00	31.10	0.3	613	0.04%
2018/09/19	0	0.00	3	31.77	31.55	-3	613	-0.49%
2018/09/18	0	0.00	15	31.30	31.30	-15	619	-2.42%
2018/09/17	0	0.00	16	31.80	31.70	-16	626	-2.56%
2018/09/14	0	0.00	4	32.08	32.15	-4	630	-0.63%
2018/09/13	0	0.00	2	31.75	31.55	-2	633	-0.32%
2018/09/11	50	31.34	3	31.48	31.20	47	654	7.18%
2018/09/10	0	0.00	3	31.33	31.05	-3	659	-0.46%
2018/09/07	1.1	32.06	0	0.00	31.20	1.1	659	0.16%
2018/09/06	0	0.00	1	32.80	32.50	-1	656	-0.15%
2018/09/05	0	0.00	50	33.03	32.80	-50	661	-7.56%
2018/09/04	10	33.20	13	32.98	33.25	-3	680	-0.44%
2018/09/03	1	33.00	0	0.00	32.90	1	673	0.15%
2018/08/31	0	0.00	1	33.80	33.60	-1	670	-0.15%
2018/08/30	1	33.60	44	33.93	33.95	-43	662	-6.49%
2018/08/29	20	32.90	1	33.45	33.45	19	542	3.50%
2018/08/27	20	30.20	0	0.00	30.35	20	519	3.85%
2018/08/24	1	29.90	0	0.00	29.90	1	530	0.19%
2018/08/23	0	0.00	100	30.00	30.00	-100	543	-18.39%
2018/08/21	2	31.45	0	0.00	31.50	2	512	0.39%
2018/08/20	4	31.45	0	0.00	31.40	4	511	0.78%
2018/08/16	1	31.00	0	0.00	31.45	1	528	0.19%
2018/08/15	1	31.80	2	31.95	31.80	-1	533	-0.19%
2018/08/13	1	31.20	1	31.75	31.75	0	546	0.00%
2018/08/06	0	0.00	1	33.30	33.15	-1	764	-0.13%
2018/08/03	0	0.00	2	33.10	33.15	-2	781	-0.26%
2018/07/18	1	32.10	0	0.00	32.30	1	987	0.10%
2018/07/17	1	32.35	0	0.00	32.30	1	1,028	0.10%
2018/07/16	2	32.45	0	0.00	32.40	2	1,072	0.19%
2018/07/11	1	31.90	0	0.00	31.85	1	1,105	0.09%
2018/07/06	1	31.40	0	0.00	31.70	1	1,388	0.07%
2018/07/05	2	31.95	0	0.00	31.80	2	1,424	0.14%
2018/07/04	1	32.40	0	0.00	32.35	1	1,462	0.07%
2018/07/03	2	33.05	0	0.00	32.70	2	1,480	0.14%
2018/06/20	1	33.40	0	0.00	33.70	1	1,707	0.06%
2018/06/19	21	34.25	0	0.00	34.20	21	1,721	1.22%
2018/06/15	1	34.75	0	0.00	34.70	1	1,789	0.06%
2018/06/12	5	35.39	3	35.70	35.30	2	1,948	0.10%
2018/06/01	0	0.00	1	34.90	34.85	-1	1,974	-0.05%
2018/05/31	0	0.00	1	35.10	35.15	-1	1,967	-0.05%
2018/05/30	1	34.30	0	0.00	34.10	1	1,957	0.05%
2018/05/29	20	34.75	0	0.00	34.70	20	1,949	1.03%
2018/05/25	20	35.10	2	35.15	34.90	18	1,943	0.93%
2018/05/24	0	0.00	1	35.10	35.05	-1	1,943	-0.05%
2018/05/23	1	34.50	0	0.00	34.40	1	1,982	0.05%
2018/05/21	1	34.80	0	0.00	34.80	1	1,999	0.05%
2018/05/18	19	34.70	0	0.00	34.65	19	2,002	0.95%
2018/05/17	1	35.15	0	0.00	35.20	1	1,998	0.05%
2018/05/16	13	35.57	13	34.97	35.00	0	1,988	0.00%
2018/05/15	3	37.88	14	38.39	37.65	-11	1,899	-0.58%
2018/05/14	0	0.00	11	37.90	37.80	-11	1,873	-0.59%
2018/05/11	0	0.00	5	37.82	37.10	-5	1,833	-0.27%
2018/05/10	1	37.60	0	0.00	37.60	1	1,817	0.06%
2018/05/09	1	37.50	8	37.84	37.55	-7	1,804	-0.39%
2018/05/08	0	0.00	1	37.30	37.05	-1	1,786	-0.06%
2018/05/07	1	37.60	10	37.51	37.60	-9	1,778	-0.51%
2018/05/04	20	37.69	6	37.58	37.55	14	1,751	0.80%
2018/05/03	2	36.50	2	37.20	36.70	0	1,678	0.00%
2018/05/02	0	0.00	8	36.73	36.50	-8	1,678	-0.48%
2018/04/30	5	36.89	2	37.10	36.80	3	1,679	0.18%
2018/04/27	6	36.76	0	0.00	36.70	6	1,675	0.36%
2018/04/26	2	36.70	4	37.15	36.50	-2	1,674	-0.12%
2018/04/24	1	36.00	12	36.97	36.20	-11	1,622	-0.68%
2018/04/23	3	36.73	1	37.05	37.15	2	1,604	0.12%
2018/04/20	0	0.00	3	37.18	37.30	-3	1,577	-0.19%
2018/04/19	1	36.25	0	0.00	36.10	1	1,542	0.06%
2018/04/18	3	36.22	1	36.45	36.20	2	1,544	0.13%
2018/04/17	10.2	36.39	1	36.40	35.85	9.2	1,561	0.59%
2018/04/16	3	37.03	20	36.93	36.55	-17	1,575	-1.08%
2018/04/13	28	38.63	12	38.60	37.80	16	1,560	1.03%
2018/04/12	16	37.13	30	37.06	37.50	-14	1,443	-0.97%
2018/04/11	0	0.00	38	37.14	37.10	-38	1,532	-2.48%
2018/04/10	0	0.00	7	36.80	36.75	-7	1,671	-0.42%
2018/04/09	0.1	36.20	10	35.65	36.20	-9.9	1,743	-0.57%
2018/04/03	2	35.88	0	0.00	35.60	2	1,732	0.12%
2018/04/02	16	36.46	2	36.70	36.60	14	1,738	0.81%
2018/03/31	42	36.81	55	36.35	36.95	-13	1,713	-0.76%
2018/03/30	40	34.95	30	35.05	35.00	10	1,602	0.62%
2018/03/28	0	0.00	30	35.00	35.20	-30	1,600	-1.87%
2018/03/27	0	0.00	10	35.55	35.40	-10	1,594	-0.63%
2018/03/26	40	35.68	31	35.51	35.40	9	1,593	0.56%
2018/03/23	6	34.91	2	35.08	35.20	4	1,564	0.26%
2018/03/22	43	36.97	0	0.00	36.10	43	1,534	2.80%
2018/03/21	1	37.05	1	37.20	37.15	0	1,511	0.00%
2018/03/20	33	36.38	137	37.43	37.70	-104	1,448	-7.18%	大賣/鉅額交易
2018/03/16	0	0.00	5	35.30	35.00	-5	1,319	-0.38%
2018/03/15	0.1	35.30	0	0.00	35.20	0.1	1,332	0.01%
2018/03/14	0	0.00	1	35.45	35.45	-1	1,377	-0.07%
2018/03/13	0	0.00	35	36.01	36.00	-35	1,408	-2.49%
2018/03/12	0	0.00	1	35.25	36.00	-1	1,379	-0.07%
2018/03/01	0	0.00	2	35.00	35.10	-2	1,442	-0.14%
2018/02/27	1	35.50	0	0.00	35.10	1	1,452	0.07%
2018/02/26	0	0.00	5	35.76	35.30	-5	1,454	-0.34%
2018/02/23	6	35.80	1	35.90	35.60	5	1,457	0.34%
2018/02/22	1	34.25	4	34.48	35.25	-3	1,424	-0.21%
2018/02/21	2	34.70	1	33.95	34.25	1	1,418	0.07%
2018/02/12	0	0.00	1	32.75	33.20	-1	1,419	-0.07%
2018/02/09	1	31.85	0	0.00	32.05	1	1,423	0.07%
2018/02/07	2	32.55	1	32.55	32.70	1	1,486	0.07%
2018/02/06	2	31.85	1	32.30	31.65	1	1,505	0.07%
2018/02/05	0	0.00	70	33.71	34.05	-70	1,500	-4.67%
2018/02/01	0	0.00	1	34.90	34.80	-1	1,558	-0.06%
2018/01/31	0	0.00	1	35.10	34.70	-1	1,580	-0.06%
2018/01/30	31	35.09	5	34.50	34.50	26	1,626	1.60%
2018/01/23	0	0.00	2	35.70	35.70	-2	2,087	-0.10%
2018/01/19	2	36.58	5	36.40	36.20	-3	2,236	-0.13%
2018/01/18	4	36.33	10	36.13	36.10	-6	2,373	-0.25%
2018/01/17	6	36.18	0	0.00	36.00	6	2,382	0.25%
2018/01/16	5	36.19	0	0.00	36.40	5	2,389	0.21%
2018/01/12	1	36.40	21	36.78	36.30	-20	2,404	-0.83%
2018/01/11	2	36.45	30	36.20	36.80	-28	2,404	-1.16%
2018/01/10	1	37.40	19	37.34	36.75	-18	2,403	-0.75%
2018/01/09	2	36.90	1	36.90	36.70	1	2,421	0.04%
2018/01/08	10	37.55	2	36.75	36.75	8	2,507	0.32%
2018/01/05	64	37.90	14	37.75	38.20	50	2,569	1.95%
2018/01/04	6	36.83	21	37.18	37.60	-15	2,449	-0.61%
2018/01/03	0	0.00	9	35.72	36.40	-9	2,350	-0.38%
2018/01/02	1	34.25	0	0.00	34.20	1	2,450	0.04%