圓剛 (2417)-凱基-新莊券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30

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

圓剛 (2417)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/11/21	1	38.55	1	38.85	38.90	0	1,598	0.00%
2024/11/13	0.2	39.50	0	0.00	39.60	0.2	2,213	0.01%
2024/10/28	0	0.00	1	41.00	40.70	-1	2,658	-0.04%
2024/10/22	0	0.00	6	42.35	42.90	-6	2,734	-0.22%
2024/10/18	7	43.51	1	42.70	42.10	6	2,798	0.21%
2024/10/17	2	43.53	3	43.18	43.40	-1	2,818	-0.04%
2024/10/16	0	0.00	2	42.00	41.85	-2	2,821	-0.07%
2024/10/15	0	0.00	3	42.50	41.35	-3	2,862	-0.10%
2024/10/14	1	41.80	0	0.00	41.90	1	2,888	0.03%
2024/10/11	0	0.00	1	42.25	41.70	-1	2,937	-0.03%
2024/10/09	0	0.00	8	41.90	41.75	-8	3,002	-0.27%
2024/10/08	5.2	42.70	2	42.65	42.65	3.2	3,136	0.10%
2024/10/07	5	43.10	0	0.00	43.10	5	3,361	0.15%
2024/10/01	0	0.00	1	44.70	44.60	-1	4,223	-0.02%
2024/09/30	8	45.00	14	44.58	44.50	-6	4,892	-0.12%
2024/09/26	8	46.44	8	45.80	45.80	0	5,080	0.00%
2024/09/25	8	46.84	8	46.31	46.15	0	5,371	0.00%
2024/09/24	5	44.85	6	45.68	46.40	-1	5,575	-0.02%
2024/09/23	0	0.00	9	44.00	43.80	-9	5,520	-0.16%
2024/09/20	6	44.28	0	0.00	44.15	6	5,540	0.11%
2024/09/19	0	0.00	6	44.20	44.75	-6	5,569	-0.11%
2024/09/18	9	44.72	0	0.00	43.75	9	5,609	0.16%
2024/09/16	3	45.47	10	44.81	44.60	-7	5,619	-0.12%
2024/09/12	0	0.00	4	43.00	43.20	-4	5,589	-0.07%
2024/09/11	10	41.84	2	41.65	41.65	8	5,599	0.14%
2024/09/10	10	42.46	12	41.68	42.10	-2	5,630	-0.04%
2024/09/06	2	44.40	0	0.00	44.35	2	5,696	0.04%
2024/09/05	1	44.75	6	44.80	44.80	-5	5,737	-0.09%
2024/09/04	7	44.12	6	43.52	44.70	1	5,795	0.02%
2024/09/03	1	48.30	1	47.80	47.80	0	5,860	0.00%
2024/09/02	4	48.11	5	49.05	47.90	-1	6,071	-0.02%
2024/08/30	20	48.53	12	49.92	48.40	8	6,680	0.12%
2024/08/29	3	49.48	7	49.35	49.00	-4	6,844	-0.06%
2024/08/28	10	49.96	5	49.62	50.10	5	7,103	0.07%
2024/08/27	10	50.20	5	49.40	49.60	5	7,152	0.07%
2024/08/26	28	51.54	35	51.66	51.10	-7	7,146	-0.10%
2024/08/22	2	48.53	0	0.00	48.25	2	7,572	0.03%
2024/08/21	8	48.96	4	48.59	48.50	4	7,882	0.05%
2024/08/20	63	50.27	53	51.07	49.60	10	7,902	0.13%
2024/08/19	1	48.30	4	49.55	49.55	-3	7,673	-0.04%
2024/08/14	8	44.96	5	44.10	44.15	3	7,962	0.04%
2024/08/13	0	0.00	1	43.90	44.55	-1	8,296	-0.01%
2024/08/12	0	0.00	17	43.64	43.70	-17	8,387	-0.20%
2024/08/09	1	44.70	1	43.90	43.25	0	8,381	0.00%
2024/08/08	0	0.00	1	42.40	42.10	-1	8,342	-0.01%
2024/08/07	5	39.60	9	41.83	42.25	-4	8,299	-0.05%
2024/08/06	9	38.89	5	38.13	38.45	4	8,291	0.05%
2024/08/05	2	40.28	0	0.00	40.25	2	8,247	0.02%
2024/08/02	11	46.44	7	45.02	44.70	4	8,254	0.05%
2024/08/01	60	47.23	53	47.30	46.75	7	8,244	0.08%
2024/07/29	0	0.00	6	45.15	42.90	-6	8,160	-0.07%
2024/07/26	8	44.48	13	44.80	44.65	-5	8,141	-0.06%
2024/07/23	17	45.87	17	45.71	45.90	0	8,128	0.00%
2024/07/22	15	45.81	1	45.95	45.45	14	8,120	0.17%
2024/07/19	4	47.23	16	46.95	46.70	-12	8,100	-0.15%
2024/07/18	4	48.68	4	48.20	48.20	0	8,086	0.00%
2024/07/17	11	49.83	11	49.86	49.60	0	8,069	0.00%
2024/07/16	8	49.98	6	49.70	49.30	2	8,059	0.02%
2024/07/15	2	50.70	0	0.00	50.30	2	8,035	0.02%
2024/07/12	4	51.00	0	0.00	51.00	4	8,018	0.05%
2024/07/11	6	51.80	1	51.70	51.70	5	7,984	0.06%
2024/07/10	12	51.94	5	52.52	52.80	7	7,949	0.09%
2024/07/09	49	52.24	46	53.44	50.80	3	7,843	0.04%
2024/07/08	31	60.15	81	59.68	53.00	-50	7,638	-0.65%
2024/07/05	195	57.08	168.2	57.09	58.30	26.8	7,184	0.37%	大買/大賣/
2024/07/04	46	55.88	50	55.40	53.20	-4	6,857	-0.06%
2024/07/03	0	0.00	10	51.45	52.30	-10	6,218	-0.16%
2024/07/02	12	47.76	18	47.03	47.55	-6	6,090	-0.10%
2024/07/01	55	49.45	46	49.64	48.70	9	6,071	0.15%
2024/06/28	85	47.18	79	47.48	47.80	6	5,895	0.10%
2024/06/27	0	0.00	2	44.45	44.00	-2	5,749	-0.03%
2024/06/26	3	45.20	18	45.00	44.80	-15	5,797	-0.26%
2024/06/25	8	44.67	5	45.16	45.30	3	5,859	0.05%
2024/06/24	14	44.96	0	0.00	44.65	14	5,950	0.24%
2024/06/21	0	0.00	7	43.90	44.10	-7	6,363	-0.11%
2024/06/20	2	44.25	0	0.00	44.25	2	6,394	0.03%
2024/06/19	6	44.32	16	44.20	43.95	-10	6,442	-0.16%
2024/06/18	8	44.87	6	44.25	44.25	2	6,430	0.03%
2024/06/17	2	44.70	14	44.61	44.70	-12	6,428	-0.19%
2024/06/14	7	44.17	17	44.18	43.85	-10	6,399	-0.16%
2024/06/13	2	45.25	0	0.00	44.45	2	6,374	0.03%
2024/06/12	13	43.63	3	43.75	44.30	10	6,320	0.16%
2024/06/11	7	44.49	2	44.48	44.60	5	6,287	0.08%
2024/06/07	4	45.96	5.4	45.83	46.20	-1.4	6,259	-0.02%
2024/06/06	16	47.70	7	46.58	46.05	9	6,219	0.14%
2024/06/05	42	51.32	14.3	53.61	48.60	27.8	6,277	0.44%
2024/06/04	156	53.93	154	53.90	54.00	2	5,979	0.03%	大買/大賣/
2024/06/03	10	48.19	28	48.75	49.15	-18	6,451	-0.28%
2024/05/31	25	45.21	24	44.90	44.70	1	6,754	0.01%
2024/05/30	11	45.37	9	44.97	44.70	2	6,765	0.03%
2024/05/29	14	46.72	10	47.75	46.75	4	7,037	0.06%
2024/05/28	37	45.75	23	47.18	45.40	14	6,810	0.21%
2024/05/27	28	45.02	19	44.76	45.25	9	6,687	0.13%
2024/05/24	4	41.53	0	0.00	42.65	4	6,407	0.06%
2024/05/23	11.3	41.95	12	42.65	41.95	-0.8	6,408	-0.01%
2024/05/22	6	42.55	14	43.05	43.35	-8	6,408	-0.12%
2024/05/21	14	39.37	12	40.70	40.75	2	6,446	0.03%
2024/05/20	5	39.30	1	38.65	38.55	4	6,384	0.06%
2024/05/17	40	40.20	27	40.47	40.00	13	6,352	0.20%
2024/05/16	1	38.50	0	0.00	40.75	1	6,019	0.02%
2024/05/14	0	0.00	3	37.55	37.65	-3	5,926	-0.05%
2024/05/10	1	37.90	7	37.30	38.10	-6	5,923	-0.10%
2024/05/09	0	0.00	6	37.95	37.85	-6	5,913	-0.10%
2024/05/08	1	38.00	5	37.60	38.25	-4	5,900	-0.07%
2024/05/07	6	37.13	2	37.85	38.20	4	5,878	0.07%
2024/05/06	6	37.92	1	38.05	37.25	5	5,853	0.09%
2024/05/03	2	36.40	4	36.50	36.05	-2	5,918	-0.03%
2024/05/02	1	36.90	4	36.80	36.65	-3	5,942	-0.05%
2024/04/30	5	36.83	1	37.10	36.70	4	5,968	0.07%
2024/04/29	2	37.05	4	36.95	36.75	-2	5,970	-0.03%
2024/04/26	1	36.85	4	36.48	36.70	-3	5,967	-0.05%
2024/04/25	3	36.42	0	0.00	36.00	3	5,954	0.05%
2024/04/24	0	0.00	3	37.13	36.80	-3	5,941	-0.05%
2024/04/22	5	35.56	5	36.00	35.45	0	5,930	0.00%
2024/04/19	3	37.63	1	37.80	36.75	2	5,915	0.03%
2024/04/18	5	38.46	6	38.01	37.75	-1	5,896	-0.02%
2024/04/17	13	39.28	0	0.00	38.75	13	5,882	0.22%
2024/04/16	0	0.00	1	38.90	38.60	-1	5,885	-0.02%
2024/04/15	1	40.60	2	41.15	40.50	-1	5,878	-0.02%
2024/04/12	2	42.90	0	0.00	42.80	2	5,859	0.03%
2024/04/11	1	42.00	13	43.30	42.00	-12	5,832	-0.21%
2024/04/10	4	44.24	0	0.00	43.90	4	5,772	0.07%
2024/04/09	4	44.10	14	43.83	43.70	-10	5,767	-0.17%
2024/04/08	2	45.10	7	44.99	44.30	-5	5,749	-0.09%
2024/04/03	11	44.63	6	45.01	44.60	5	5,735	0.09%
2024/04/02	24	45.68	20	45.13	45.00	4	5,733	0.07%
2024/04/01	5	44.86	11	44.66	44.60	-6	5,630	-0.11%
2024/03/29	7	43.88	0	0.00	43.40	7	5,542	0.13%
2024/03/28	6	44.03	0	0.00	44.65	6	5,483	0.11%
2024/03/27	11	44.94	12	44.76	45.45	-1	5,406	-0.02%
2024/03/26	21	48.12	19	50.43	46.20	2	5,295	0.04%
2024/03/22	1	50.30	1.1	49.58	50.70	-0.1	4,833	0.00%
2024/03/20	10	45.20	3	44.50	45.05	7	4,796	0.15%
2024/03/19	0	47.98	0	0.00	47.05	0	4,847	0.00%
2024/03/18	0	0.00	0.3	47.38	47.90	-0.3	4,975	-0.01%
2024/03/15	0	0.00	1	47.85	46.55	-1	5,080	-0.02%
2024/03/14	1	50.00	1	49.50	49.35	0	5,140	0.00%
2024/03/13	0	0.00	4.2	48.17	49.00	-4.2	5,148	-0.08%
2024/03/12	0	0.00	2	49.25	49.70	-2	5,181	-0.04%
2024/03/11	19	53.36	14	53.99	51.50	5	5,293	0.09%
2024/03/08	4	51.55	6	51.63	50.90	-2	5,071	-0.04%
2024/03/07	43	54.44	44	53.92	52.80	-1	4,889	-0.02%
2024/03/06	61	51.43	63.6	50.75	52.20	-2.6	4,241	-0.06%
2024/03/05	1	46.95	1	47.50	47.50	0	3,711	0.00%
2024/03/04	9	42.45	8	42.68	43.20	1	3,668	0.03%
2024/03/01	2	38.70	3	39.23	39.30	-1	3,368	-0.03%
2024/02/29	3	38.63	6	37.55	39.00	-3	3,325	-0.09%
2024/02/27	5	37.01	0	0.00	36.30	5	3,511	0.14%
2024/02/26	7	36.99	14	37.02	36.75	-7	4,034	-0.17%
2024/02/23	15	37.11	13	38.31	36.95	2	4,044	0.05%
2024/02/22	17	38.09	15	37.64	38.55	2	4,027	0.05%
2024/02/21	2	35.05	7.6	35.32	35.05	-5.6	3,811	-0.15%
2024/02/20	4	34.88	0	0.00	35.10	4	4,085	0.10%
2024/02/19	5	34.86	5	35.36	35.30	0	5,312	0.00%
2024/02/16	6	34.07	7	33.75	34.70	-1	5,767	-0.02%
2024/02/15	1	33.40	1	33.55	33.25	0	6,214	0.00%
2024/02/05	6	33.15	0	0.00	33.00	6	6,308	0.10%
2024/01/31	0	0.00	0.6	33.55	33.65	-0.6	6,487	-0.01%
2024/01/30	0	0.00	2	33.80	34.00	-2	6,575	-0.03%
2024/01/26	1	34.75	1	34.75	34.25	0	6,775	0.00%
2024/01/25	1	33.95	1	33.80	33.00	0	6,958	0.00%
2024/01/24	0	0.00	1	33.75	33.65	-1	7,322	-0.01%
2024/01/23	1	32.85	0	0.00	32.75	1	7,576	0.01%
2024/01/10	1	33.30	1	33.20	33.20	0	7,828	0.00%
2024/01/08	0	0.00	2	34.10	33.40	-2	7,849	-0.03%
2024/01/05	1	34.95	1	34.65	34.55	0	7,853	0.00%
2024/01/03	0	0.00	4	34.50	34.50	-4	7,950	-0.05%
2023/12/27	0	0.00	1	36.15	36.15	-1	9,598	-0.01%
2023/12/21	0	0.00	1	35.75	35.70	-1	9,797	-0.01%
2023/12/19	0	0.00	3	35.45	35.20	-3	9,925	-0.03%
2023/12/18	0	36.25	0	0.00	36.00	0	10,096	0.00%
2023/12/15	1	36.80	1	36.25	36.25	0	10,228	0.00%
2023/12/14	2	37.45	2	37.20	37.20	0	10,270	0.00%
2023/12/13	1	38.70	7	37.68	38.10	-6	10,327	-0.06%
2023/12/12	9	37.51	4	36.70	36.70	5	10,205	0.05%
2023/12/11	0	0.00	1.1	38.74	38.70	-1.1	10,107	-0.01%
2023/12/08	6	38.98	2	38.95	38.95	4	10,134	0.04%
2023/12/07	7	39.73	2	39.10	38.65	5	10,177	0.05%
2023/12/06	7	39.69	8	40.34	39.85	-1	10,092	-0.01%
2023/12/05	6	39.72	4	39.71	39.80	2	9,913	0.02%
2023/12/04	4.1	39.30	1	40.10	39.80	3.1	9,798	0.03%
2023/12/01	0	0.00	1	38.65	38.95	-1	9,645	-0.01%
2023/11/30	4	38.31	2	38.60	38.60	2	9,605	0.02%
2023/11/29	0	0.00	1	39.05	38.95	-1	9,511	-0.01%
2023/11/28	1	39.05	1	39.35	39.40	0	9,429	0.00%
2023/11/27	2	39.10	2	38.65	39.25	0	9,361	0.00%
2023/11/24	12	40.66	9	39.84	40.30	3	9,279	0.03%
2023/11/22	1	38.40	0	0.00	38.25	1	8,297	0.01%
2023/11/21	6	38.25	6	38.28	38.15	0	8,215	0.00%
2023/11/20	1.1	37.61	12	38.13	37.80	-11	8,067	-0.14%
2023/11/17	19	38.70	10	38.41	38.20	9	7,939	0.11%
2023/11/16	31	41.00	41	41.28	39.00	-10	7,643	-0.13%
2023/11/15	0	0.00	4	38.55	39.35	-4	6,398	-0.06%
2023/11/14	20	36.34	4.1	37.15	35.80	16	5,913	0.27%
2023/11/13	0	0.00	1	33.70	34.40	-1	5,439	-0.02%
2023/11/10	7	33.39	5	33.25	33.25	2	5,334	0.04%
2023/11/07	0	0.00	0.1	34.35	33.50	-0.1	5,124	0.00%
2023/11/02	16.1	35.03	15	34.69	35.60	1.1	4,784	0.02%
2023/11/01	1	34.95	2	34.58	34.75	-1	4,479	-0.02%
2023/10/31	1	32.80	0	0.00	32.80	1	4,077	0.02%
2023/10/16	1	31.35	0	0.00	31.85	1	3,396	0.03%
2023/10/06	7.6	34.43	11	34.32	34.25	-3.4	3,221	-0.11%
2023/10/05	27	36.07	26	36.80	35.85	1	2,924	0.03%
2023/10/04	8	32.99	6	34.58	34.80	2	2,300	0.09%
2023/10/03	8	31.16	12.8	31.19	31.65	-4.8	1,848	-0.26%
2023/10/02	0	0.00	1	29.90	29.90	-1	1,454	-0.07%
2023/09/28	4	26.99	0	0.00	27.20	4	1,369	0.29%
2023/09/25	1	26.00	0	0.00	25.35	1	1,193	0.08%
2023/09/20	2	24.63	1	26.50	26.40	1	820	0.12%
2023/09/18	0	0.00	2	23.95	25.40	-2	590	-0.34%
2023/09/13	59	23.26	58	22.52	23.35	1	427	0.23%
2023/09/12	0	0.00	1	22.50	22.90	-1	318	-0.31%
2023/09/06	0	21.30	0	0.00	21.05	0	256	0.00%
2023/07/27	0	0.00	4	20.86	20.85	-4	706	-0.57%
2023/07/10	1	21.40	0	0.00	21.35	1	794	0.13%
2023/06/16	0	0.00	4	22.05	22.20	-4	778	-0.51%
2023/06/15	2	22.45	33	22.35	22.20	-31	775	-4.00%
2023/06/14	7	21.55	8	21.78	21.70	-1	763	-0.13%
2023/06/13	8	21.75	0	0.00	21.75	8	764	1.05%
2023/06/09	0.2	21.90	0	0.00	21.85	0.2	764	0.03%
2023/06/08	24	21.90	0	0.00	21.85	24	768	3.12%
2023/05/26	1	21.40	0	0.00	21.60	1	766	0.13%
2023/05/25	4	21.75	0	0.00	21.60	4	765	0.52%
2023/05/24	0	21.60	0	0.00	21.70	0	765	0.00%
2023/05/22	1	21.50	0	0.00	21.40	1	770	0.13%
2023/05/19	1	21.45	0	0.00	21.35	1	767	0.13%
2023/05/16	0	0.00	1	21.10	21.20	-1	769	-0.13%
2023/05/15	1	20.90	0	0.00	20.95	1	770	0.13%
2023/05/11	1	21.90	0	0.00	20.90	1	764	0.13%
2023/05/09	1	22.20	0	0.00	22.10	1	731	0.14%
2023/05/08	1	22.65	0	0.00	22.50	1	718	0.14%
2023/05/05	0	0.00	2	22.65	22.65	-2	703	-0.28%
2023/05/04	1	23.00	1	22.95	23.10	0	690	0.00%
2023/05/03	15	23.53	0	0.00	22.95	15	656	2.29%
2023/05/02	0	0.00	10	25.45	25.45	-10	383	-2.61%
2023/04/20	0	0.00	3	23.65	23.65	-3	300	-1.00%
2023/04/18	1	24.25	13	24.03	23.95	-12	292	-4.10%
2023/04/17	1	23.85	1	23.85	23.75	0	289	0.00%
2023/04/14	12	23.95	0	0.00	23.90	12	289	4.14%
2023/03/30	0	0.00	3	23.35	23.30	-3	289	-1.04%
2023/03/22	1	23.45	0	0.00	23.50	1	380	0.26%
2023/03/16	1	22.90	9	22.81	22.50	-8	393	-2.03%
2023/03/15	8	23.07	0	0.00	23.00	8	397	2.01%
2023/03/03	1	23.80	0	0.00	23.80	1	691	0.14%
2023/02/17	0	0.00	0.6	23.50	23.70	-0.6	710	-0.08%
2023/02/13	0	0.00	1	23.30	23.05	-1	798	-0.13%
2023/02/01	1	23.15	0	0.00	23.15	1	784	0.13%
2022/12/15	1	23.60	0	0.00	23.40	1	890	0.11%
2022/12/14	4	23.56	4	23.85	23.60	0	886	0.00%
2022/12/07	0	0.00	1	22.70	22.55	-1	831	-0.12%
2022/12/05	0	0.00	3	23.25	23.45	-3	891	-0.34%
2022/12/01	2	24.03	0	0.00	23.85	2	951	0.21%
2022/11/29	2	23.65	0	0.00	23.50	2	938	0.21%
2022/11/28	12	24.40	8	24.00	24.25	4	927	0.43%
2022/11/25	13	23.22	14	23.89	24.30	-1	799	-0.13%
2022/11/16	1	22.00	0	0.00	21.95	1	763	0.13%
2022/11/11	0	0.00	2	22.30	22.30	-2	714	-0.28%
2022/11/08	1	20.85	0	0.00	20.60	1	711	0.14%
2022/11/04	0	0.00	1	20.35	20.40	-1	710	-0.14%
2022/11/01	1	19.85	0	0.00	19.90	1	715	0.14%
2022/10/26	0	0.00	2	19.35	19.45	-2	727	-0.28%
2022/10/07	0	0.00	13	20.97	20.90	-13	735	-1.77%
2022/10/06	13	21.13	0	0.00	21.10	13	734	1.77%
2022/10/05	3	22.35	3	21.63	21.60	0	730	0.00%
2022/10/04	0	0.00	1	21.35	21.35	-1	688	-0.15%
2022/09/29	14	20.00	14	19.85	19.70	0	648	0.00%
2022/09/16	2	23.80	0	0.00	23.45	2	657	0.30%
2022/09/15	0	0.00	8	24.34	24.20	-8	658	-1.21%
2022/09/14	1	23.60	0	0.00	23.75	1	657	0.15%
2022/09/13	4	24.41	6	24.25	24.15	-2	655	-0.31%
2022/09/12	2	25.40	0	0.00	24.90	2	650	0.31%
2022/09/07	6	23.39	3	23.90	23.20	3	557	0.54%
2022/09/06	8	22.84	7	24.28	24.05	1	519	0.19%
2022/09/05	3	24.15	0	0.00	24.25	3	488	0.61%
2022/08/19	0	0.00	16	23.31	23.25	-16	553	-2.89%
2022/07/18	0	0.00	0.8	21.00	21.05	-0.8	2,866	-0.03%
2022/07/12	0	0.00	11	19.91	19.55	-11	3,627	-0.30%
2022/07/11	1	20.60	0	0.00	20.70	1	3,627	0.03%
2022/07/08	8	20.93	4	20.70	20.70	4	3,631	0.11%
2022/07/07	6	20.43	0	0.00	20.50	6	3,630	0.17%
2022/06/20	0	0.00	2	21.90	21.60	-2	3,979	-0.05%
2022/06/17	0	0.00	10	23.78	23.70	-10	3,964	-0.25%
2022/06/16	2	24.60	5	24.20	24.20	-3	3,964	-0.08%
2022/06/15	0	0.00	2	25.00	24.80	-2	3,966	-0.05%
2022/06/14	8	24.86	6	24.80	24.80	2	3,970	0.05%
2022/06/13	2	24.85	0	0.00	24.85	2	3,970	0.05%
2022/06/10	6	25.34	0	0.00	25.30	6	3,970	0.15%
2022/06/09	5	25.65	0	0.00	25.65	5	3,982	0.13%
2022/05/31	0	0.00	1	25.85	25.90	-1	3,920	-0.03%
2022/05/27	3	25.37	3	25.43	25.40	0	3,915	0.00%
2022/05/24	0	0.00	1	25.35	25.05	-1	3,920	-0.03%
2022/05/23	1	26.05	1	26.90	26.05	0	3,909	0.00%
2022/05/20	1	26.05	0	0.00	26.05	1	3,916	0.03%
2022/05/19	4	26.79	1	26.65	25.80	3	3,907	0.08%
2022/05/16	0	0.00	1	25.50	25.35	-1	3,820	-0.03%
2022/05/12	5	25.58	0	0.00	24.20	5	3,798	0.13%
2022/05/11	3	26.98	0	0.00	26.75	3	3,771	0.08%
2022/05/10	2	27.50	1	27.60	27.60	1	3,715	0.03%
2022/05/06	3	28.13	0	0.00	28.00	3	3,686	0.08%
2022/05/05	4	28.69	0	0.00	28.65	4	3,680	0.11%
2022/05/04	1	28.00	2	27.70	28.25	-1	3,661	-0.03%
2022/04/29	5	29.58	8	29.67	29.10	-3	3,632	-0.08%
2022/04/28	32	29.81	17	29.40	30.00	15	3,512	0.43%
2022/04/27	23	30.20	26	29.98	30.25	-3	3,448	-0.09%
2022/04/26	9.2	33.17	11	32.21	30.15	-1.8	3,302	-0.05%
2022/04/25	45	35.20	47	34.73	32.15	-2	2,950	-0.07%
2022/04/22	28	31.13	29	32.15	33.80	-1	2,202	-0.05%
2022/04/21	1	31.20	1.4	31.23	30.75	-0.4	1,912	-0.02%
2022/04/20	7	29.30	29	29.41	29.90	-22	1,712	-1.28%
2022/04/19	6	29.54	1	29.55	30.35	5	1,600	0.31%
2022/04/15	0	0.00	5	25.10	25.10	-5	1,437	-0.35%
2022/04/14	6	25.92	7	25.80	25.75	-1	1,553	-0.06%
2022/04/13	12	26.05	4	25.90	26.00	8	1,726	0.46%
2022/04/11	0	0.00	33	27.44	26.80	-33	2,213	-1.49%
2022/04/08	16	28.45	1	28.50	28.55	15	2,323	0.65%
2022/04/07	17	28.23	1	28.30	28.20	16	2,417	0.66%
2022/04/06	4	29.23	19	29.20	29.00	-15	2,780	-0.54%
2022/04/01	19	28.83	11.2	28.65	28.30	7.9	3,155	0.25%
2022/03/31	2	27.65	7	27.71	27.80	-5	3,413	-0.15%
2022/03/30	7	27.86	22	27.70	27.60	-15	3,643	-0.41%
2022/03/29	22.2	28.65	15	28.17	28.00	7.2	3,754	0.19%
2022/03/28	6	27.53	11	28.23	28.70	-5	3,664	-0.14%
2022/03/25	13	26.13	5	26.05	26.10	8	3,580	0.22%
2022/03/24	10	26.16	2	26.05	26.05	8	3,576	0.22%
2022/03/23	14	26.31	6	26.20	26.30	8	3,578	0.22%
2022/03/22	7.1	26.41	0	0.00	26.55	7.1	3,578	0.20%
2022/03/21	7	26.25	0	26.35	26.25	7	3,576	0.20%
2022/03/16	0	0.00	0	25.10	25.00	0	3,583	0.00%
2022/03/14	0	0.00	161	24.97	25.00	-161	3,585	-4.49%	大賣/鉅額交易
2022/03/07	0	25.70	0	0.00	25.70	0	3,576	0.00%
2022/02/24	0	0.00	9	27.50	27.00	-9	3,670	-0.25%
2022/02/22	0	0.00	19	28.22	28.05	-19	3,698	-0.51%
2022/02/21	161	28.95	169	28.95	29.40	-8	3,699	-0.22%	大買/大賣/
2022/02/14	2	29.65	12	29.98	29.90	-10	3,686	-0.27%
2022/02/10	9	30.78	13	30.54	30.75	-4	3,678	-0.11%
2022/02/09	4	31.33	4	31.23	31.65	0	3,669	0.00%
2022/02/08	0	0.00	7	30.54	30.80	-7	3,666	-0.19%
2022/02/07	5	29.90	5	30.29	30.40	0	3,668	0.00%
2022/01/26	10	30.54	3	30.90	30.10	7	3,659	0.19%
2022/01/25	1	31.55	7	31.50	30.65	-6	3,655	-0.16%
2022/01/24	5	31.41	24	31.10	32.00	-19	3,654	-0.52%
2022/01/21	2	32.20	0	0.00	32.00	2	3,640	0.05%
2022/01/20	16	32.70	5	32.62	32.60	11	3,630	0.30%
2022/01/19	3.3	32.47	13	33.35	33.30	-9.7	3,613	-0.27%
2022/01/18	7	32.74	2	32.45	32.45	5	3,561	0.14%
2022/01/17	6	33.43	1	33.00	33.00	5	3,541	0.14%
2022/01/14	10	31.80	12	32.72	32.80	-2	3,515	-0.06%
2022/01/13	11	33.14	7	33.06	32.85	4	3,510	0.11%
2022/01/12	4	33.04	8	32.96	33.20	-4	3,504	-0.11%
2022/01/11	6	34.55	10	33.82	33.70	-4	3,457	-0.12%
2022/01/10	17	34.74	20	34.63	34.00	-3	3,372	-0.09%
2022/01/07	8	36.11	5	35.67	35.15	3	3,310	0.09%
2022/01/06	15	36.13	9	36.19	37.15	6	3,281	0.18%
2022/01/05	9	35.63	15	35.09	37.60	-6	3,478	-0.17%
2022/01/04	0	0.00	3	34.70	34.70	-3	3,098	-0.10%
2022/01/03	9	32.19	4	32.71	31.55	5	3,040	0.16%
2021/12/30	17	31.82	7	31.93	32.00	10	2,923	0.34%
2021/12/29	14	33.26	12	33.10	32.80	2	2,834	0.07%
2021/12/28	8	33.21	4	33.48	33.55	4	2,457	0.16%
2021/12/27	4	29.48	8.1	30.23	30.50	-4.1	2,038	-0.20%
2021/12/24	7	29.81	16	29.90	30.00	-9	1,708	-0.53%
2021/12/23	1.1	27.07	0	0.00	27.30	1.1	1,492	0.07%
2021/12/21	2	24.45	0	0.00	24.80	2	1,395	0.14%
2021/12/16	1	24.50	0	0.00	24.75	1	1,509	0.07%
2021/12/14	1	24.50	0	0.00	24.35	1	1,929	0.05%
2021/12/02	1	24.80	0	0.00	24.70	1	2,165	0.05%
2021/11/29	15	26.22	2	25.10	25.10	13	2,161	0.60%
2021/11/24	2	25.65	0	0.00	25.80	2	2,152	0.09%
2021/11/22	2	25.25	0	0.00	25.55	2	2,208	0.09%
2021/11/18	2	26.38	0	0.00	25.85	2	2,224	0.09%
2021/11/17	2	27.00	0	0.00	26.60	2	2,221	0.09%
2021/11/16	3	27.30	0	0.00	27.35	3	2,235	0.13%
2021/11/09	12	27.50	4	27.40	27.40	8	2,388	0.33%
2021/11/05	1	27.40	0	0.00	27.35	1	2,547	0.04%
2021/11/04	1	27.50	0	0.00	27.80	1	2,583	0.04%
2021/11/03	3	27.28	1	27.20	27.20	2	2,588	0.08%
2021/11/02	1	27.55	0	0.00	27.20	1	2,609	0.04%
2021/10/29	0	0.00	3	27.10	27.15	-3	2,650	-0.11%
2021/10/27	1.8	27.17	4	27.20	27.10	-2.2	2,669	-0.08%
2021/10/21	6	27.18	1	27.25	27.35	5	2,756	0.18%
2021/10/20	8	25.71	1	26.30	26.30	7	2,785	0.25%
2021/10/19	1	25.75	1	25.10	25.60	0	2,782	0.00%
2021/10/18	0	0.00	1	24.70	24.40	-1	2,792	-0.04%
2021/10/15	1	24.85	0	0.00	24.70	1	2,801	0.04%
2021/10/14	0	0.00	23	24.20	24.15	-23	2,784	-0.83%
2021/10/13	14	27.38	11	26.71	26.50	3	2,712	0.11%
2021/09/29	3	26.80	0	0.00	26.05	3	2,348	0.13%
2021/09/28	2	28.03	1	28.10	27.85	1	2,325	0.04%
2021/09/27	0	0.00	5	28.10	28.10	-5	2,359	-0.21%
2021/09/24	2	29.18	0	0.00	29.00	2	2,361	0.08%
2021/09/23	1	29.20	0	0.00	29.20	1	2,366	0.04%
2021/09/14	0	0.00	1	31.00	31.00	-1	2,367	-0.04%
2021/09/13	0	0.00	1	30.05	29.85	-1	2,325	-0.04%
2021/09/09	1	30.00	0	0.00	31.00	1	2,295	0.04%
2021/09/08	0	0.00	20	29.80	29.80	-20	1,997	-1.00%
2021/09/02	0	0.00	2	29.35	28.40	-2	1,743	-0.11%
2021/08/25	0	0.00	20	28.70	28.70	-20	1,880	-1.06%
2021/08/19	10	27.90	0	0.00	27.05	10	1,963	0.51%
2021/08/18	9	28.10	12	28.58	28.85	-3	1,962	-0.15%
2021/08/16	2	29.00	1	29.40	29.15	1	2,018	0.05%
2021/08/13	2	29.05	0	0.00	29.00	2	2,071	0.10%
2021/08/10	0	0.00	15	30.59	30.80	-15	2,992	-0.50%
2021/08/09	0	0.00	8	32.03	31.55	-8	3,314	-0.24%
2021/08/06	0	0.00	2	34.20	34.10	-2	3,516	-0.06%
2021/08/03	3	36.25	3	36.50	36.65	0	3,774	0.00%
2021/07/30	5	35.74	5	35.64	35.20	0	3,707	0.00%
2021/07/29	1	35.00	0	0.00	35.00	1	3,693	0.03%
2021/07/27	0	0.00	7	37.45	37.00	-7	3,791	-0.18%
2021/07/26	7	38.39	0	0.00	37.55	7	3,826	0.18%
2021/07/23	0	0.00	0	37.85	37.70	0	3,811	0.00%
2021/07/21	0	0.00	0.1	39.50	38.80	-0.1	3,868	0.00%
2021/07/20	0	0.00	7	39.22	39.15	-7	3,889	-0.18%
2021/07/19	2	40.65	0	0.00	40.45	2	3,879	0.05%
2021/07/16	5	40.95	0	0.00	40.90	5	3,962	0.13%
2021/07/15	0	41.30	0	0.00	41.45	0	3,964	0.00%
2021/07/14	0	0.00	4	40.65	40.35	-4	3,971	-0.10%
2021/07/13	1	40.45	0	0.00	40.30	1	4,030	0.02%
2021/07/12	1	39.55	0	0.00	39.95	1	4,051	0.02%
2021/07/06	0	0.00	1	40.50	40.30	-1	4,367	-0.02%
2021/07/05	4	40.45	0	0.00	40.85	4	4,442	0.09%
2021/07/01	1	40.10	0	0.00	40.00	1	4,621	0.02%
2021/06/21	0	0.00	77	40.00	39.85	-77	5,636	-1.37%
2021/06/16	0	0.00	5	40.45	40.30	-5	5,909	-0.08%
2021/06/11	0	0.00	1	42.15	41.80	-1	5,998	-0.02%
2021/06/10	1	42.40	0	0.00	42.10	1	6,036	0.02%
2021/06/07	0	0.00	1	42.50	42.50	-1	6,168	-0.02%
2021/06/04	1	45.15	2	44.30	44.00	-1	6,159	-0.02%
2021/06/02	274	44.16	4	44.05	44.20	270	6,186	4.36%	大買/鉅額交易
2021/06/01	63	44.20	0	0.00	44.70	63	6,183	1.02%
2021/05/31	0	0.00	1	43.15	43.60	-1	6,152	-0.02%
2021/05/25	1	43.80	0	0.00	43.05	1	6,161	0.02%
2021/05/21	13	43.99	12	43.60	43.95	1	6,168	0.02%
2021/05/20	8	45.76	3.1	45.40	43.95	4.9	6,150	0.08%
2021/05/19	14	48.59	19	50.24	46.70	-5	5,957	-0.08%
2021/05/18	13	48.13	203	48.51	48.00	-190	5,696	-3.34%	大賣/鉅額交易
2021/05/17	204.1	48.43	25	48.28	48.45	179.1	5,364	3.34%	大買/鉅額交易
2021/05/14	24	43.99	3	44.20	44.05	21	5,053	0.42%
2021/05/13	0	0.00	1	42.15	42.15	-1	4,831	-0.02%
2021/05/12	1	41.45	1	39.50	38.35	0	4,786	0.00%
2021/05/11	1	40.00	10	40.98	40.00	-9	4,733	-0.19%
2021/05/10	0	0.00	8	42.73	42.80	-8	4,823	-0.17%
2021/05/07	9	43.27	5	43.57	43.40	4	4,885	0.08%
2021/05/06	10	44.00	0	0.00	43.75	10	4,975	0.20%
2021/05/05	1	44.90	8	44.70	43.80	-7	5,101	-0.14%
2021/05/04	3	46.70	10	44.50	44.10	-7	5,669	-0.12%
2021/05/03	13	47.28	10	47.09	46.60	3	6,026	0.05%
2021/04/29	1	47.60	1	48.15	47.75	0	6,040	0.00%
2021/04/28	39	49.19	32	48.47	48.00	7	6,127	0.11%
2021/04/27	0	0.00	5	47.84	48.20	-5	6,175	-0.08%
2021/04/26	12	47.05	0	0.00	46.90	12	6,181	0.19%
2021/04/23	2	46.98	0	0.00	47.20	2	6,205	0.03%
2021/04/22	6	47.22	7	47.11	46.65	-1	6,265	-0.02%
2021/04/21	1	48.75	6	48.60	48.60	-5	6,222	-0.08%
2021/04/20	13	49.58	4	49.24	49.25	9	6,226	0.14%
2021/04/19	3	50.05	0	0.00	50.10	3	6,235	0.05%
2021/04/15	1	49.30	0	0.00	49.40	1	6,252	0.02%
2021/04/14	2	49.00	14	48.00	49.05	-12	6,336	-0.19%
2021/04/13	9	51.28	6	50.45	50.10	3	6,449	0.05%
2021/04/12	6	50.17	7	50.90	51.00	-1	6,321	-0.02%
2021/04/09	12	50.92	10	50.80	50.50	2	6,338	0.03%
2021/04/08	2	51.60	0	0.00	51.80	2	6,406	0.03%
2021/04/07	10	52.02	10	51.50	51.70	0	6,357	0.00%
2021/04/06	19	51.85	12	52.03	52.30	7	6,261	0.11%
2021/04/01	11	49.47	12	49.68	50.10	-1	5,963	-0.02%
2021/03/31	5	48.50	10	48.15	47.95	-5	5,904	-0.08%
2021/03/30	1	46.40	1	46.60	46.80	0	5,944	0.00%
2021/03/29	9	45.91	13	46.28	46.00	-4	6,055	-0.07%
2021/03/26	17	46.49	10	46.28	46.20	7	6,150	0.11%
2021/03/25	4	49.25	41	49.51	49.40	-37	5,968	-0.62%
2021/03/24	14	49.65	5	49.57	49.45	9	6,027	0.15%
2021/03/23	5	49.10	24	49.91	50.00	-19	6,012	-0.32%
2021/03/22	8	49.08	8	49.27	48.40	0	5,929	0.00%
2021/03/19	6.9	49.33	6	49.33	49.15	0.9	5,962	0.02%
2021/03/18	10	48.77	45	49.01	49.45	-35	5,930	-0.59%
2021/03/17	5	48.63	14	48.42	48.50	-9	6,020	-0.15%
2021/03/16	16	47.87	5	47.51	47.60	11	6,088	0.18%
2021/03/15	1	47.25	4	47.48	47.85	-3	6,151	-0.05%
2021/03/12	3	45.85	3	46.58	46.70	0	6,255	0.00%
2021/03/11	4	44.26	7	44.87	45.70	-3	6,520	-0.05%
2021/03/10	2	43.78	1	44.20	44.30	1	6,566	0.02%
2021/03/09	10	43.06	2	43.08	43.05	8	6,673	0.12%
2021/03/08	11	43.74	14	43.89	43.70	-3	6,785	-0.04%
2021/03/05	5	44.13	0	0.00	44.05	5	6,866	0.07%
2021/03/04	2	45.25	0	0.00	45.10	2	6,969	0.03%
2021/03/03	7	45.49	7	46.14	46.10	0	7,102	0.00%
2021/03/02	8	46.39	7	45.75	45.75	1	7,179	0.01%
2021/02/26	4	47.00	3	46.65	46.65	1	7,293	0.01%
2021/02/25	3	47.73	9	47.48	47.60	-6	7,417	-0.08%
2021/02/24	11	46.76	4	47.15	46.65	7	7,494	0.09%
2021/02/23	2	47.10	5	46.85	47.05	-3	7,548	-0.04%
2021/02/22	5	46.85	0	0.00	46.25	5	7,792	0.06%
2021/02/19	2	44.00	7	44.14	45.15	-5	7,896	-0.06%
2021/02/18	0	0.00	4	44.16	44.75	-4	8,052	-0.05%
2021/02/17	22	43.46	19	43.52	43.50	3	8,142	0.04%
2021/02/05	9	45.44	2	45.15	45.15	7	8,225	0.09%
2021/02/04	3	46.13	1	45.95	45.90	2	8,372	0.02%
2021/02/03	8	47.28	1	47.30	46.05	7	8,611	0.08%
2021/02/02	25	46.53	5	46.79	47.05	20	9,071	0.22%
2021/02/01	14	46.90	8	46.82	46.10	6	9,154	0.07%
2021/01/29	13	46.22	19	45.52	45.30	-6	9,183	-0.07%
2021/01/28	8	48.07	15	47.36	46.90	-7	9,305	-0.08%
2021/01/27	10	48.58	3	48.47	47.60	7	9,417	0.07%
2021/01/26	54	49.18	9	49.34	48.80	45	9,415	0.48%
2021/01/25	10	49.52	20	50.50	51.80	-10	9,068	-0.11%
2021/01/21	8	47.44	7	46.38	46.05	1	9,562	0.01%
2021/01/20	0	0.00	9	45.20	44.75	-9	9,710	-0.09%
2021/01/15	2	46.08	0	0.00	45.60	2	10,170	0.02%
2021/01/13	1	47.00	0	0.00	47.85	1	10,288	0.01%
2021/01/12	7	47.43	0	0.00	46.75	7	10,447	0.07%
2021/01/08	3	47.30	0	0.00	47.70	3	10,854	0.03%
2021/01/07	0	0.00	8	47.20	47.90	-8	11,012	-0.07%
2021/01/06	10	47.17	18	46.16	46.10	-8	11,545	-0.07%
2021/01/05	5	47.89	1	47.55	47.40	4	11,670	0.03%
2021/01/04	4	49.30	8	48.80	48.65	-4	11,975	-0.03%
2020/12/31	6	50.00	5	50.20	49.95	1	12,299	0.01%
2020/12/30	1	48.75	1	49.15	49.15	0	12,633	0.00%
2020/12/29	10	49.45	0	0.00	48.65	10	13,953	0.07%
2020/12/28	4	48.75	4	49.30	48.70	0	14,744	0.00%
2020/12/25	4	49.48	0	0.00	49.10	4	15,292	0.03%
2020/12/24	0	0.00	9	49.69	49.85	-9	15,589	-0.06%
2020/12/23	21	48.60	21	48.40	48.05	0	15,999	0.00%
2020/12/22	24	50.24	2	50.85	50.50	22	16,303	0.13%
2020/12/21	0	0.00	4	49.05	49.00	-4	16,405	-0.02%
2020/12/18	5	49.50	9	48.84	48.55	-4	16,703	-0.02%
2020/12/17	0	0.00	4	49.95	49.80	-4	16,903	-0.02%
2020/12/16	2	50.40	2	50.90	50.40	0	17,059	0.00%
2020/12/15	4	51.80	0	0.00	49.95	4	17,679	0.02%
2020/12/14	3	49.90	6	49.90	50.10	-3	17,777	-0.02%
2020/12/11	10	50.00	18	50.50	49.60	-8	18,149	-0.04%
2020/12/10	9	50.63	8	50.36	50.00	1	18,917	0.01%
2020/12/09	5	52.20	1	51.70	51.70	4	19,978	0.02%
2020/12/08	4	51.10	13	52.17	53.00	-9	20,588	-0.04%
2020/12/07	31	51.44	33	51.53	51.10	-2	21,166	-0.01%
2020/12/04	8	55.88	2	55.60	55.60	6	21,372	0.03%
2020/12/03	6	56.12	11	56.09	56.00	-5	22,484	-0.02%
2020/12/02	9	57.69	2	57.10	57.30	7	22,967	0.03%
2020/12/01	23	59.12	7	59.50	58.70	16	22,885	0.07%
2020/11/30	6	59.12	7	59.47	59.60	-1	22,824	0.00%
2020/11/27	3	57.30	7	58.16	59.00	-4	22,754	-0.02%
2020/11/26	0	0.00	1	57.00	57.30	-1	22,648	0.00%
2020/11/25	9	57.72	1	57.30	57.30	8	22,623	0.04%
2020/11/24	1	58.80	10	59.70	58.60	-9	22,575	-0.04%
2020/11/23	2	59.40	5	58.84	58.80	-3	22,488	-0.01%
2020/11/20	5	57.74	1	58.40	57.70	4	22,423	0.02%
2020/11/19	8	59.14	0	0.00	58.90	8	22,402	0.04%
2020/11/18	24	57.92	14	57.86	58.20	10	22,172	0.05%
2020/11/17	12	56.87	34	56.49	56.90	-22	22,218	-0.10%
2020/11/16	5	57.60	7	57.73	57.60	-2	22,288	-0.01%
2020/11/13	29	57.67	8	58.18	57.70	21	22,387	0.09%
2020/11/12	7	56.87	8	56.76	57.00	-1	22,431	0.00%
2020/11/11	8	55.74	9	56.13	57.00	-1	22,480	0.00%
2020/11/10	36	56.65	20	57.09	55.50	16	22,356	0.07%
2020/11/09	7	60.94	2	61.80	61.40	5	22,067	0.02%
2020/11/06	3	60.30	25	61.46	60.20	-22	22,089	-0.10%
2020/11/05	6	61.72	9	61.49	61.40	-3	22,156	-0.01%
2020/11/04	4	61.23	3	62.40	62.10	1	22,340	0.00%
2020/11/03	5	62.16	7	61.80	61.80	-2	22,675	-0.01%
2020/11/02	5	61.18	3	62.80	61.70	2	23,534	0.01%
2020/10/30	7	64.81	3	63.70	62.20	4	24,425	0.02%
2020/10/29	16	65.81	26	65.83	66.50	-10	24,742	-0.04%
2020/10/28	4	63.45	14	64.14	63.50	-10	24,299	-0.04%
2020/10/27	14	63.58	2	62.45	63.30	12	24,240	0.05%
2020/10/26	7	61.09	0	0.00	60.70	7	23,993	0.03%
2020/10/23	1	62.80	1.2	62.88	62.60	-0.2	24,069	0.00%
2020/10/22	3	62.57	8	62.78	62.80	-5	24,313	-0.02%
2020/10/21	4	62.35	4	62.65	62.70	0	24,494	0.00%
2020/10/20	2	62.70	1	62.70	62.50	1	24,854	0.00%
2020/10/19	13	62.38	19	62.21	62.20	-6	24,855	-0.02%
2020/10/16	26	64.87	27	64.77	63.00	-1	24,855	0.00%
2020/10/15	18	67.66	10	67.70	66.80	8	24,894	0.03%
2020/10/14	33	69.28	36	68.17	67.30	-3	25,105	-0.01%
2020/10/13	5	68.04	5	68.06	67.20	0	25,279	0.00%
2020/10/12	3	67.37	7	67.93	67.70	-4	25,195	-0.02%
2020/10/08	23	68.33	16	68.60	67.50	7	25,336	0.03%
2020/10/07	74	67.51	73	67.83	68.10	1	25,620	0.00%
2020/10/06	42	67.77	50	67.05	67.50	-8	25,528	-0.03%
2020/10/05	12	64.25	21	65.23	66.50	-9	24,601	-0.04%
2020/09/30	5	60.84	6	61.08	60.50	-1	24,577	0.00%
2020/09/29	39	60.62	5	60.72	60.10	34	24,713	0.14%
2020/09/28	14	61.39	21	62.58	63.00	-7	24,954	-0.03%
2020/09/25	15	59.92	7	58.47	59.10	8	24,564	0.03%
2020/09/24	3	63.57	3	62.53	62.50	0	24,296	0.00%
2020/09/23	11	64.98	5	64.92	64.00	6	24,222	0.02%
2020/09/22	5	62.66	14	63.59	66.00	-9	24,073	-0.04%
2020/09/21	2	65.55	6	65.38	64.70	-4	23,946	-0.02%
2020/09/18	23	66.46	24	66.10	65.80	-1	23,911	0.00%
2020/09/17	9	63.68	1.1	64.00	64.00	7.9	23,321	0.03%
2020/09/16	3	63.97	4	64.55	64.00	-1	23,269	0.00%
2020/09/15	28	63.39	32	63.80	63.70	-4	22,979	-0.02%
2020/09/14	69	59.16	66.2	59.95	64.10	2.8	22,178	0.01%
2020/09/11	13	59.99	27	61.14	58.30	-14	21,177	-0.07%
2020/09/10	82	63.05	67	63.50	64.30	15	20,578	0.07%
2020/09/09	16	66.89	4	67.00	68.00	12	19,988	0.06%
2020/09/08	20	73.20	10	74.24	67.20	10	19,686	0.05%
2020/09/07	12	79.14	29	76.64	71.10	-17	19,288	-0.09%
2020/09/04	18	79.00	18	74.00	79.00	0	19,331	0.00%
2020/09/02	9	76.60	0	0.00	76.60	9	20,043	0.04%
2020/09/01	1	68.60	1	69.60	69.70	0	20,193	0.00%
2020/08/31	0	0.00	1	69.80	70.00	-1	20,472	0.00%
2020/08/28	9	66.00	2	61.50	65.90	7	20,493	0.03%
2020/08/25	0	0.00	11	60.82	60.30	-11	20,463	-0.05%
2020/08/24	0	0.00	1	57.50	57.30	-1	20,381	0.00%
2020/08/21	2	55.60	31	57.01	56.40	-29	20,321	-0.14%
2020/08/20	15	50.97	18	52.08	52.90	-3	20,139	-0.01%
2020/08/19	5	55.58	16	58.03	55.10	-11	19,896	-0.06%
2020/08/18	7	57.89	0	0.00	59.00	7	19,748	0.04%
2020/08/17	1	55.00	8	55.08	55.80	-7	19,661	-0.04%
2020/08/14	6	47.28	6	50.80	50.80	0	19,553	0.00%
2020/08/13	2	46.00	5	47.61	48.15	-3	19,424	-0.02%
2020/08/12	2	44.60	2	45.15	45.80	0	19,225	0.00%
2020/08/11	4	47.70	1	46.00	46.35	3	19,088	0.02%
2020/08/10	8	43.64	11	44.09	45.00	-3	18,843	-0.02%
2020/08/07	20	43.62	18	43.33	43.25	2	18,500	0.01%
2020/08/06	62	43.04	87	43.59	43.50	-25	17,960	-0.14%
2020/08/05	48	40.35	33	40.77	41.35	15	16,997	0.09%
2020/08/04	38	38.28	24	38.87	39.60	14	15,891	0.09%
2020/08/03	4	35.68	18	35.96	36.00	-14	15,217	-0.09%
2020/07/31	8	35.97	20	35.95	35.75	-12	15,184	-0.08%
2020/07/30	1	35.50	4	36.54	36.70	-3	15,056	-0.02%
2020/07/29	2	34.65	0	0.00	35.65	2	14,890	0.01%
2020/07/28	25	34.64	17	34.52	34.30	8	14,733	0.05%
2020/07/27	25	36.30	36	36.34	35.75	-11	14,450	-0.08%
2020/07/24	30	37.61	12	37.63	36.95	18	14,200	0.13%
2020/07/23	14	36.49	8	36.38	36.50	6	13,766	0.04%
2020/07/22	2	35.35	1	36.00	36.20	1	13,647	0.01%
2020/07/21	15	35.38	25	35.45	34.50	-10	13,472	-0.07%
2020/07/20	22	34.53	70	36.55	33.70	-48	13,268	-0.36%
2020/07/17	105	38.80	33	38.56	37.40	72	12,881	0.56%	大買/
2020/07/16	11	36.21	10	36.25	37.00	1	12,208	0.01%
2020/07/15	23	38.37	22	36.63	36.10	1	12,035	0.01%
2020/07/14	16	38.08	16	38.24	38.05	0	11,593	0.00%
2020/07/13	2	37.35	0	0.00	36.50	2	11,051	0.02%
2020/07/10	2	36.20	41	36.10	35.30	-39	10,684	-0.37%
2020/07/09	22	39.13	18	39.07	37.35	4	10,324	0.04%
2020/07/08	47	37.42	31	37.86	37.70	16	9,539	0.17%
2020/07/07	16	34.13	38	34.31	34.85	-22	8,843	-0.25%
2020/07/06	0	0.00	1	31.00	31.70	-1	8,261	-0.01%
2020/07/03	0	0.00	1	28.80	28.95	-1	8,241	-0.01%
2020/07/02	5	28.75	0	0.00	28.40	5	8,172	0.06%
2020/07/01	8	28.68	5	27.95	28.10	3	8,109	0.04%
2020/06/29	3	26.62	0	0.00	26.85	3	7,802	0.04%
2020/06/22	0	0.00	1	24.15	24.15	-1	7,488	-0.01%
2020/06/19	0	0.00	3	25.92	26.40	-3	7,418	-0.04%
2020/06/18	0	0.00	9	26.50	26.90	-9	7,306	-0.12%
2020/06/17	0	0.00	3.1	24.58	24.50	-3.1	7,128	-0.04%
2020/06/15	1	24.10	1	23.80	24.25	0	6,945	0.00%
2020/06/12	11	21.89	16	21.24	22.85	-5	6,741	-0.07%
2020/06/11	9	21.82	16	21.60	20.80	-7	6,005	-0.12%
2020/06/10	17	19.96	6	19.88	20.15	11	5,442	0.20%
2020/06/09	4	17.98	18	18.16	18.35	-14	5,048	-0.28%
2020/06/08	4	16.51	3	16.35	16.70	1	4,725	0.02%
2020/06/05	0	0.00	11	15.70	15.95	-11	4,555	-0.24%
2020/06/04	7	14.24	29	14.53	14.85	-22	4,308	-0.51%
2020/06/03	11	14.38	17	14.50	14.15	-6	4,339	-0.14%
2020/06/02	5	13.83	5	14.00	13.95	0	4,341	0.00%
2020/06/01	7	13.99	14	14.05	13.95	-7	4,648	-0.15%
2020/05/29	1	13.45	11	13.60	13.70	-10	4,962	-0.20%
2020/05/28	5	13.55	5	13.70	13.45	0	5,104	0.00%
2020/05/27	2	13.25	1	13.50	13.40	1	5,195	0.02%
2020/05/26	7	13.56	4	13.69	13.55	3	5,279	0.06%
2020/05/25	33	14.02	1	13.75	13.70	32	5,457	0.59%
2020/05/22	23	14.01	26	13.85	13.95	-3	5,430	-0.06%
2020/05/21	6	14.20	22	14.13	14.30	-16	5,349	-0.30%
2020/05/18	1	13.20	0	0.00	13.25	1	5,483	0.02%
2020/05/14	1	13.15	1	13.40	12.80	0	5,602	0.00%
2020/05/13	0	0.00	10	13.65	13.60	-10	5,542	-0.18%
2020/05/08	12	13.52	2	13.58	13.30	10	5,485	0.18%
2020/05/04	0	0.00	21	12.38	12.55	-21	5,222	-0.40%
2020/04/28	5	11.80	5	12.05	12.00	0	5,083	0.00%
2020/04/27	21	12.10	2	11.95	11.85	19	5,036	0.38%
2020/04/24	0	0.00	3	11.85	11.85	-3	4,942	-0.06%
2020/04/23	3	12.05	7	12.10	11.90	-4	4,903	-0.08%
2020/04/22	13	11.50	12	11.50	11.50	1	4,724	0.02%
2020/04/21	0	0.00	13	11.90	11.70	-13	4,677	-0.28%
2020/04/20	1	11.60	10	11.45	11.35	-9	4,532	-0.20%
2020/04/17	11	11.34	12	11.30	11.20	-1	4,476	-0.02%
2020/04/16	6	11.46	7	11.83	11.70	-1	4,397	-0.02%
2020/04/15	0	0.00	8	11.12	11.20	-8	4,249	-0.19%
2020/04/14	6	11.16	1	11.20	11.20	5	4,222	0.12%
2020/04/13	4	11.28	0	0.00	11.25	4	4,152	0.10%
2020/04/10	3	11.37	1	11.25	11.45	2	4,113	0.05%
2020/04/09	8	11.38	16	11.30	11.25	-8	4,063	-0.20%
2020/04/08	34	11.83	0	0.00	11.45	34	4,009	0.85%
2020/04/07	2	11.70	4	11.68	11.80	-2	3,856	-0.05%
2020/04/06	0	0.00	18	10.60	10.75	-18	3,713	-0.48%
2020/04/01	0	0.00	25	9.72	9.80	-25	3,572	-0.70%
2020/03/31	11	9.83	10	9.99	9.75	1	3,548	0.03%
2020/03/30	6	9.62	6	9.78	9.80	0	3,498	0.00%
2020/03/27	16	9.65	0	0.00	9.50	16	3,455	0.46%
2020/03/26	24	9.67	23	9.88	9.51	1	3,417	0.03%
2020/03/25	15	9.30	35	9.50	9.54	-20	3,367	-0.59%
2020/03/24	6	8.65	12	8.75	8.68	-6	3,295	-0.18%
2020/03/19	27	8.62	30	8.72	8.19	-3	3,231	-0.09%
2020/03/18	38	9.52	10	9.49	9.09	28	3,189	0.88%
2020/03/17	8	9.52	26	9.68	9.54	-18	3,140	-0.57%
2020/03/16	26	9.41	27	9.63	9.17	-1	3,058	-0.03%
2020/03/13	9	8.61	5	8.86	8.93	4	2,950	0.14%
2020/03/12	2	9.88	0	0.00	9.38	2	2,881	0.07%
2020/03/11	31	10.70	35	10.64	10.25	-4	2,819	-0.14%
2020/03/10	12	11.05	25	11.00	10.90	-13	2,765	-0.47%
2020/03/09	39	11.90	25	11.90	11.60	14	2,681	0.52%
2020/03/06	10	13.05	2	12.88	12.85	8	2,549	0.31%
2020/03/05	8	13.33	0	0.00	13.25	8	2,404	0.33%
2020/03/04	1	12.55	39	13.43	13.50	-38	2,074	-1.83%
2020/03/03	40	12.44	12	12.62	12.30	28	1,734	1.61%
2020/03/02	1	12.30	2	12.25	12.30	-1	1,581	-0.06%
2020/02/27	12	12.53	0	0.00	12.15	12	1,469	0.82%
2020/02/26	0	0.00	3	12.05	12.75	-3	1,355	-0.22%
2020/02/25	3	11.88	0	0.00	11.80	3	1,144	0.26%
2020/02/24	1	11.90	2	12.25	12.05	-1	1,067	-0.09%
2020/02/21	1	12.15	0	0.00	12.20	1	1,009	0.10%
2020/02/20	0	0.00	14	12.57	12.60	-14	957	-1.46%
2020/02/07	0	0.00	25	9.40	9.43	-25	353	-7.07%
2020/02/06	3	9.59	5	9.48	9.49	-2	355	-0.56%
2020/02/05	30	9.53	33	9.43	9.50	-3	353	-0.85%
2020/02/04	42	9.37	12	9.40	9.41	30	352	8.52%
2020/01/08	0	0.00	15	10.10	10.10	-15	412	-3.64%
2020/01/07	15	10.25	0	0.00	10.25	15	410	3.66%
2019/12/26	0	0.00	1	10.30	10.30	-1	408	-0.25%
2019/12/25	1	10.40	0	0.00	10.30	1	407	0.25%
2019/12/19	0	0.00	14	10.30	10.25	-14	416	-3.36%
2019/12/17	7	10.31	1	10.30	10.30	6	427	1.40%
2019/12/16	0	0.00	8	10.35	10.35	-8	425	-1.88%
2019/12/13	16	10.48	0	0.00	10.35	16	423	3.78%
2019/11/28	0	0.00	25	10.20	10.25	-25	450	-5.55%
2019/11/27	5	10.25	0	0.00	10.30	5	441	1.13%
2019/11/26	9	10.26	0	0.00	10.25	9	438	2.05%
2019/11/25	11	10.40	0	0.00	10.35	11	441	2.49%
2019/11/14	10	10.40	0	0.00	10.30	10	433	2.31%
2019/10/29	10	11.00	0	0.00	10.95	10	480	2.08%
2019/10/08	0	0.00	10	10.41	10.45	-10	479	-2.09%
2019/10/04	3	10.45	0	0.00	10.50	3	490	0.61%
2019/10/02	7	10.50	0	0.00	10.50	7	488	1.43%
2019/09/27	0	0.00	1	10.50	10.50	-1	491	-0.20%
2019/09/23	0	0.00	1	10.95	10.80	-1	484	-0.21%
2019/09/16	0	0.00	1	10.80	10.80	-1	503	-0.20%
2019/09/12	1	11.05	0	0.00	10.95	1	503	0.20%
2019/09/10	0	0.00	20	10.77	10.75	-20	462	-4.33%
2019/09/09	7	10.86	0	0.00	10.85	7	462	1.51%
2019/09/04	1	10.75	3	10.75	10.75	-2	458	-0.44%
2019/09/03	15	10.88	0	0.00	10.80	15	457	3.28%
2019/08/07	1	10.80	0	0.00	10.65	1	557	0.18%
2019/08/01	3	11.18	14	11.16	11.45	-11	699	-1.57%
2019/07/31	11	11.20	0	0.00	11.25	11	759	1.45%
2019/07/12	0	0.00	0.3	11.50	11.60	-0.3	970	-0.03%
2019/07/05	4	11.20	0	0.00	11.25	4	1,116	0.36%
2019/07/04	0	0.00	10	11.10	11.15	-10	1,135	-0.88%
2019/07/03	0	0.00	2	11.05	11.05	-2	1,165	-0.17%
2019/07/01	0	0.00	2	11.15	11.20	-2	1,209	-0.17%
2019/06/28	2	11.13	0	0.00	11.10	2	1,262	0.16%
2019/06/27	12	11.06	0	0.00	11.05	12	1,350	0.89%
2019/06/17	0	0.00	1	11.05	11.00	-1	1,510	-0.07%
2019/06/12	0	0.00	19	10.95	11.00	-19	1,517	-1.25%
2019/06/11	0	0.00	2	10.90	10.90	-2	1,520	-0.13%
2019/06/10	5	10.85	0	0.00	10.90	5	1,525	0.33%
2019/06/05	0	0.00	8	11.00	10.90	-8	1,588	-0.50%
2019/06/04	1	10.95	0	0.00	10.90	1	1,589	0.06%
2019/06/03	3	10.97	0	0.00	10.90	3	1,600	0.19%
2019/05/31	6	11.10	0	0.00	11.10	6	1,628	0.37%
2019/05/30	10	10.90	0	0.00	10.90	10	1,631	0.61%
2019/05/29	0	0.00	10	10.90	10.90	-10	1,664	-0.60%
2019/05/28	6	10.78	11	10.80	10.80	-5	1,665	-0.30%
2019/05/27	5	10.80	0	0.00	10.75	5	1,673	0.30%
2019/05/23	15	10.90	0	0.00	10.85	15	1,788	0.84%
2019/05/17	0	0.00	40	11.09	11.00	-40	1,794	-2.23%
2019/05/16	3	11.55	0	0.00	11.35	3	1,786	0.17%
2019/05/15	22	11.89	22	11.80	11.75	0	1,788	0.00%
2019/05/14	5	12.51	3	12.75	12.60	2	1,744	0.11%
2019/05/13	0	0.00	1	12.95	12.75	-1	1,735	-0.06%
2019/05/10	14	13.01	11	13.16	12.95	3	1,725	0.17%
2019/05/09	38	13.49	17	13.41	13.05	21	1,687	1.24%
2019/05/08	7	13.53	1	13.60	13.60	6	1,557	0.39%
2019/05/07	0	0.00	5	13.00	13.05	-5	1,494	-0.33%
2019/04/24	0	0.00	14	12.80	12.75	-14	1,416	-0.99%
2019/04/23	2	12.90	6	12.93	12.90	-4	1,408	-0.28%
2019/04/22	6	13.07	0	0.00	12.90	6	1,395	0.43%
2019/04/19	15	13.32	3	13.20	13.20	12	1,369	0.88%
2019/04/18	6	12.94	16	13.00	13.10	-10	1,262	-0.79%
2019/04/17	5	12.77	5	12.80	13.00	0	1,228	0.00%
2019/04/16	10	12.70	0	0.00	12.70	10	1,233	0.81%
2019/04/15	0	0.00	3	12.75	12.70	-3	1,223	-0.25%
2019/04/11	1	13.30	2	13.20	12.95	-1	1,202	-0.08%
2019/04/09	0	0.00	5	13.20	12.95	-5	1,062	-0.47%
2019/04/08	3	13.20	10	13.10	13.10	-7	1,030	-0.68%
2019/04/03	3	13.08	1	13.05	13.20	2	1,006	0.20%
2019/04/02	21	13.09	0	0.00	13.20	21	982	2.14%
2019/04/01	1	13.10	2	12.45	13.20	-1	929	-0.11%
2019/03/29	2	12.43	0	0.00	12.40	2	852	0.23%
2019/03/22	0	0.00	50	11.75	11.80	-50	727	-6.87%
2019/03/08	0	0.00	3	11.40	11.50	-3	608	-0.49%
2019/02/25	5	12.00	9	12.00	11.80	-4	580	-0.69%
2019/02/22	13	11.94	26	11.97	11.95	-13	549	-2.37%
2019/02/21	0	0.00	10	11.45	11.40	-10	462	-2.16%
2019/02/20	3	11.22	0	0.00	11.10	3	439	0.68%
2019/02/19	0	0.00	3	11.10	11.10	-3	437	-0.69%
2019/02/18	5	11.15	0	0.00	11.15	5	437	1.14%
2019/02/15	14	11.08	5	11.20	11.20	9	520	1.73%
2019/02/14	11	11.05	0	0.00	11.20	11	511	2.15%
2019/02/12	0	0.00	12	10.95	10.95	-12	480	-2.50%
2019/02/11	0	0.00	3	10.85	10.80	-3	475	-0.63%
2019/01/29	3	10.75	0	0.00	10.75	3	470	0.64%
2019/01/28	17	10.79	5	10.70	10.75	12	469	2.56%
2019/01/16	0	0.00	20	10.50	10.60	-20	447	-4.47%
2019/01/15	4	10.51	8	10.50	10.50	-4	446	-0.90%
2019/01/14	3	10.48	0	0.00	10.45	3	445	0.67%
2019/01/11	10	10.50	4	10.45	10.45	6	451	1.33%
2019/01/10	0	0.00	3	10.55	10.40	-3	449	-0.67%
2019/01/09	0	0.00	2	10.40	10.40	-2	448	-0.45%
2019/01/08	14	10.35	15	10.49	10.40	-1	446	-0.22%
2019/01/07	6	10.23	0	0.00	10.25	6	430	1.39%
2019/01/04	3	10.10	0	0.00	10.10	3	439	0.68%
2019/01/02	1	10.25	17	10.23	10.15	-16	455	-3.52%
2018/12/27	28	10.32	0	0.00	10.30	28	464	6.03%
2018/12/22	1	10.65	16	10.48	10.35	-15	468	-3.20%
2018/12/20	4	10.25	0	0.00	10.25	4	456	0.88%
2018/12/19	11	10.39	0	0.00	10.35	11	456	2.41%
2018/12/17	0	0.00	10	10.70	10.60	-10	458	-2.18%
2018/12/13	0	0.00	30	10.66	10.70	-30	464	-6.46%
2018/12/12	3	10.52	12	10.48	10.55	-9	471	-1.91%
2018/12/11	15	10.38	14	10.45	10.35	1	470	0.21%
2018/12/10	20	10.34	0	0.00	10.20	20	471	4.24%
2018/12/06	9	10.71	29	10.56	10.40	-20	471	-4.24%
2018/12/05	40	10.73	0	0.00	10.70	40	471	8.49%
2018/11/30	0	0.00	16	11.08	10.85	-16	480	-3.33%
2018/11/29	0	0.00	17	10.93	10.75	-17	472	-3.60%
2018/11/28	0	0.00	12	11.09	10.90	-12	460	-2.60%
2018/11/27	0	0.00	1	10.30	10.70	-1	431	-0.23%
2018/11/23	15	10.03	15	10.00	9.82	0	421	0.00%
2018/11/21	5	10.12	0	0.00	10.10	5	420	1.19%
2018/11/20	10	10.14	5	10.20	10.20	5	419	1.19%
2018/11/19	13	10.29	0	0.00	10.25	13	418	3.11%
2018/11/16	10	10.38	3	10.30	10.30	7	422	1.66%
2018/11/15	15	10.37	0	0.00	10.35	15	423	3.54%
2018/11/01	0	0.00	15	9.47	9.70	-15	452	-3.31%
2018/10/31	6	9.31	8	9.32	9.33	-2	469	-0.43%
2018/10/30	12	9.18	7	9.29	9.15	5	507	0.98%
2018/10/29	4	9.14	4	9.23	9.14	0	514	0.00%
2018/10/26	10	9.11	21	9.17	9.10	-11	518	-2.12%
2018/10/25	20	9.34	0	0.00	9.33	20	520	3.84%
2018/10/24	6	9.82	6	9.91	9.82	0	515	0.00%
2018/10/23	2	9.92	0	0.00	9.80	2	519	0.39%
2018/10/22	17	9.93	6	10.00	10.00	11	519	2.12%
2018/10/17	0	0.00	25	9.70	9.70	-25	548	-4.56%
2018/10/16	29	9.54	24	9.49	9.58	5	547	0.91%
2018/10/15	4	9.40	1	9.50	9.38	3	546	0.55%
2018/10/12	31	9.30	4	9.48	9.40	27	545	4.95%
2018/10/11	10	9.50	0	0.00	9.50	10	539	1.85%
2018/09/14	0	0.00	20	11.16	11.10	-20	634	-3.15%
2018/09/13	0	0.00	2	11.10	11.00	-2	637	-0.31%
2018/09/12	1	10.90	0	0.00	10.90	1	647	0.15%
2018/09/10	31	11.05	21	11.32	10.95	10	659	1.52%
2018/09/07	2	11.70	3	11.65	11.70	-1	652	-0.15%
2018/09/06	0	0.00	8	12.15	12.10	-8	665	-1.20%
2018/09/05	1	12.25	7	12.27	12.20	-6	676	-0.89%
2018/09/04	6	12.38	0	0.00	12.30	6	688	0.87%
2018/08/31	2	12.35	0	0.00	12.40	2	744	0.27%
2018/08/30	3	12.30	3	12.55	12.35	0	778	0.00%
2018/08/28	6	12.30	6	12.40	12.25	0	872	0.00%
2018/08/27	0	0.00	3	12.15	12.30	-3	892	-0.34%
2018/08/24	0	0.00	9	12.15	12.10	-9	1,012	-0.89%
2018/08/23	5	12.20	5	12.20	12.20	0	1,023	0.00%
2018/08/22	6	12.46	1	12.60	12.25	5	1,054	0.47%
2018/08/21	0	0.00	5	12.50	12.50	-5	1,062	-0.47%
2018/08/14	9	12.17	0	0.00	12.20	9	1,188	0.76%
2018/08/13	20	12.25	14	11.95	12.30	6	1,183	0.51%
2018/08/10	21	13.46	8	13.35	13.15	13	1,193	1.09%
2018/08/08	0	0.00	5	13.29	13.25	-5	1,188	-0.42%
2018/08/07	18	13.49	0	0.00	13.35	18	1,197	1.50%
2018/08/06	0	0.00	16	13.46	13.60	-16	1,181	-1.35%
2018/08/02	31	13.02	1	12.90	12.85	30	1,148	2.61%
2018/08/01	6	12.85	0	0.00	12.85	6	1,155	0.52%
2018/07/31	0	0.00	25	12.98	12.95	-25	1,158	-2.16%
2018/07/30	0	0.00	10	13.10	12.95	-10	1,190	-0.84%
2018/07/27	2	13.08	3	13.05	13.05	-1	1,196	-0.08%
2018/07/26	6	13.01	0	0.00	12.95	6	1,196	0.50%
2018/07/24	0	0.00	6	12.94	12.95	-6	1,164	-0.52%
2018/07/23	36	12.79	0	0.00	12.75	36	1,165	3.09%
2018/07/11	20	13.08	20	12.80	12.70	0	1,158	0.00%
2018/06/29	0	0.00	7	12.55	12.55	-7	1,187	-0.59%
2018/06/28	2	12.30	10	12.45	12.40	-8	1,189	-0.67%
2018/06/27	15	12.33	4	12.35	12.25	11	1,195	0.92%
2018/06/26	5	12.35	0	12.25	12.25	5	1,206	0.41%
2018/06/22	0	0.00	2	12.65	12.50	-2	1,223	-0.16%
2018/06/21	6	12.94	4	12.78	12.70	2	1,223	0.16%
2018/06/20	0	0.00	2	12.65	12.60	-2	1,228	-0.16%
2018/06/19	0	0.00	13	13.01	12.85	-13	1,233	-1.05%
2018/06/15	8	13.05	0	0.00	13.05	8	1,231	0.65%
2018/06/14	10	13.30	0	0.00	13.15	10	1,227	0.81%
2018/06/08	12	13.66	0	0.00	13.60	12	1,226	0.98%
2018/06/07	0	0.00	1	13.70	13.60	-1	1,439	-0.07%
2018/06/06	1	13.85	0	0.00	13.80	1	1,418	0.07%
2018/06/04	0	0.00	2	13.25	13.30	-2	1,365	-0.15%
2018/06/01	3	13.63	0	0.00	13.20	3	1,358	0.22%
2018/05/31	10	12.98	0	0.00	13.00	10	1,280	0.78%
2018/05/18	0	0.00	1	12.45	12.70	-1	1,329	-0.08%
2018/05/16	2	12.00	47	11.96	11.85	-45	1,313	-3.42%
2018/05/15	19	12.29	2	12.65	11.90	17	1,342	1.27%
2018/05/14	5	12.46	0	0.00	12.50	5	1,412	0.35%
2018/05/11	14	12.61	1	12.65	12.50	13	1,441	0.90%
2018/05/10	10	12.73	0	0.00	12.65	10	1,473	0.68%
2018/04/25	0	0.00	2	12.15	12.10	-2	2,635	-0.08%
2018/04/18	0	0.00	20	12.65	12.55	-20	2,925	-0.68%
2018/04/17	2	12.90	0	0.00	12.70	2	2,963	0.07%
2018/04/16	18	13.07	0	0.00	12.90	18	2,974	0.61%
2018/04/11	0	0.00	13	12.93	12.90	-13	3,035	-0.43%
2018/04/10	3	13.00	3	13.10	12.85	0	3,078	0.00%
2018/04/09	1	13.00	0	0.00	12.85	1	3,177	0.03%
2018/04/03	2	13.10	9	13.10	13.10	-7	3,255	-0.22%
2018/04/02	0	0.00	18	13.02	12.95	-18	3,260	-0.55%
2018/03/31	2	12.90	0	0.00	12.90	2	3,263	0.06%
2018/03/30	23	12.97	0	0.00	12.90	23	3,298	0.70%
2018/03/29	0	0.00	25	13.07	13.05	-25	3,317	-0.75%
2018/03/28	6	13.03	6	13.18	13.00	0	3,386	0.00%
2018/03/26	4	12.88	2	13.00	12.90	2	3,435	0.06%
2018/03/23	11	12.89	0	0.00	12.80	11	3,471	0.32%
2018/03/22	14	13.61	0	0.00	13.30	14	3,583	0.39%
2018/03/21	1	13.70	16	13.84	13.70	-15	3,659	-0.41%
2018/03/20	2	13.60	1	13.70	13.60	1	3,718	0.03%
2018/03/19	12	13.80	1	14.00	13.70	11	3,724	0.30%
2018/03/16	15	13.85	15	13.91	13.85	0	3,722	0.00%
2018/03/15	14	13.94	7	14.01	13.80	7	3,714	0.19%
2018/03/14	16	13.96	3	13.95	14.00	13	3,703	0.35%
2018/03/13	3	14.13	0	0.00	14.05	3	3,692	0.08%
2018/03/06	5	14.00	21	13.80	13.80	-16	3,532	-0.45%
2018/03/02	1	13.20	0	0.00	13.25	1	3,487	0.03%
2018/03/01	15	13.30	0	0.00	13.25	15	3,598	0.42%
2018/02/26	10	13.40	0	0.00	13.75	10	3,769	0.27%
2018/02/22	12	13.21	15	13.05	13.10	-3	3,785	-0.08%
2018/02/21	5	12.80	10	12.75	12.85	-5	3,806	-0.13%
2018/02/12	25	12.46	0	0.00	12.35	25	3,858	0.65%
2018/02/06	0	0.00	4	13.10	13.05	-4	4,153	-0.10%
2018/01/30	1	15.80	0	0.00	15.35	1	5,103	0.02%
2018/01/23	3	15.55	10	15.55	15.05	-7	4,676	-0.15%
2018/01/22	0	0.00	80	14.85	14.85	-80	4,504	-1.78%
2018/01/19	12	15.32	41	15.04	15.20	-29	4,448	-0.65%
2018/01/17	7	14.49	0	0.00	14.65	7	4,138	0.17%
2018/01/16	48	14.30	13	14.33	14.45	35	4,155	0.84%
2018/01/15	15	14.30	17	13.98	13.90	-2	4,094	-0.05%
2018/01/12	130	13.98	25	13.89	13.90	105	4,091	2.57%	大買/鉅額交易
2018/01/11	20	13.75	18	13.69	13.70	2	4,073	0.05%
2018/01/10	5	13.54	7	13.49	13.50	-2	4,033	-0.05%
2018/01/09	3	13.65	8	13.63	13.65	-5	4,027	-0.12%
2018/01/08	12	13.65	31	13.84	13.65	-19	4,048	-0.47%
2018/01/05	5	14.35	25	14.10	14.10	-20	3,982	-0.50%
2018/01/04	15	14.30	5	14.35	14.30	10	3,960	0.25%
2018/01/03	17	14.25	19	14.23	14.55	-2	3,920	-0.05%
2018/01/02	15	13.95	20	14.07	14.05	-5	3,853	-0.13%