新光鋼 (2031)-凱基-竹北券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
60.6
漲跌
▲0.2
漲幅
+0.33%
成交量
543張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	10	61.50	61.50	-10	2,610	-0.38%
2024/05/20	0	0.00	2	62.15	60.60	-2	3,064	-0.07%
2024/05/17	50	61.56	0	0.00	61.30	50	3,039	1.65%
2024/05/16	1	60.90	2	60.90	60.90	-1	3,074	-0.03%
2024/05/08	0	0.00	2	62.20	61.00	-2	3,127	-0.06%
2024/05/03	0	0.00	1	60.60	61.30	-1	3,063	-0.03%
2024/04/26	1	57.60	0	0.00	57.50	1	2,963	0.03%
2024/04/24	1	58.60	0	0.00	58.70	1	2,940	0.03%
2024/04/19	1	61.50	0	0.00	59.50	1	2,969	0.03%
2024/04/18	1	60.20	0	0.00	60.20	1	2,951	0.03%
2024/04/12	1	60.50	0	61.00	60.10	1	2,946	0.03%
2024/04/11	1	61.10	0	0.00	61.00	1	2,953	0.03%
2024/04/10	0	0.00	1	64.80	61.70	-1	2,937	-0.03%
2024/04/09	0	0.00	2	64.80	64.40	-2	2,904	-0.07%
2024/04/03	3	63.10	0	0.00	61.60	3	2,821	0.11%
2024/03/29	0	0.00	20	61.50	61.50	-20	2,917	-0.69%
2024/03/28	0	62.50	0	0.00	62.10	0	3,061	0.00%
2024/03/27	3	62.60	0	0.00	62.90	3	3,124	0.10%
2024/03/21	0	0.00	3	64.00	63.10	-3	4,125	-0.07%
2024/03/18	0	0.00	1	63.50	63.00	-1	4,223	-0.02%
2024/03/13	1	60.00	0	0.00	60.10	1	4,100	0.02%
2024/03/12	3	60.50	1	60.30	61.00	2	4,081	0.05%
2024/03/11	3	61.00	2.1	60.12	60.10	1	4,060	0.02%
2024/03/08	4	61.35	1	61.40	61.20	3	4,041	0.07%
2024/03/06	3	65.40	0	0.00	65.40	3	3,983	0.08%
2024/03/05	5	65.90	5	66.00	66.00	0	3,952	0.00%
2024/03/04	5	66.30	9	67.18	66.20	-4	3,929	-0.10%
2024/03/01	3	66.40	12	66.86	66.80	-9	3,824	-0.24%
2024/02/29	5	63.80	5	66.20	66.80	0	3,755	0.00%
2024/02/27	3.1	65.00	3	64.80	64.80	0.1	3,652	0.00%
2024/02/26	4	65.78	14	65.41	65.60	-10	3,587	-0.28%
2024/02/23	0	0.00	5	63.34	62.80	-5	3,454	-0.14%
2024/02/21	0	0.00	0.2	59.50	59.30	-0.2	3,339	-0.01%
2024/02/20	5	61.08	6	61.25	61.00	-1	3,290	-0.03%
2024/02/15	0	0.00	15.1	58.10	58.60	-15.1	3,198	-0.47%
2024/02/05	0.2	57.40	3	57.00	57.50	-2.8	3,175	-0.09%
2024/02/02	0	0.00	3	56.97	56.70	-3	3,154	-0.10%
2024/01/31	0	0.00	1	56.20	55.80	-1	3,152	-0.03%
2024/01/30	2	55.70	0	0.00	56.00	2	3,143	0.06%
2024/01/29	0	55.80	2	56.30	56.30	-2	3,128	-0.06%
2024/01/26	1	55.40	0	0.00	55.50	1	3,114	0.03%
2024/01/25	0	56.00	1	55.80	55.90	-1	3,107	-0.03%
2024/01/24	1.1	56.16	2	55.80	55.40	-0.9	3,099	-0.03%
2024/01/19	10	53.50	0	0.00	53.50	10	3,054	0.33%
2024/01/18	1	53.40	1	53.50	53.40	0	3,046	0.00%
2024/01/17	2	54.00	0	0.00	53.40	2	3,042	0.07%
2024/01/15	1	55.40	2	55.50	55.40	-1	2,992	-0.03%
2024/01/11	1	54.20	1	54.30	54.50	0	2,987	0.00%
2024/01/10	0	0.00	0.1	54.50	54.40	-0.1	3,017	0.00%
2024/01/09	0	55.60	0.1	55.70	55.40	0	3,004	0.00%
2024/01/08	9	57.46	0	0.00	56.60	9	2,987	0.30%
2024/01/05	3	57.70	3	57.47	57.50	0	2,971	0.00%
2024/01/04	7	56.37	0	0.00	56.60	7	2,934	0.24%
2024/01/03	0	57.10	0	0.00	56.40	0	2,933	0.00%
2023/12/29	1	57.90	0	0.00	57.70	1	2,891	0.03%
2023/12/28	3	59.07	0	0.00	58.20	3	2,881	0.10%
2023/12/27	1	60.70	1	61.30	60.60	0	2,802	0.00%
2023/12/26	4	60.38	1	61.29	60.30	3	2,746	0.11%
2023/12/25	2	60.65	58	60.61	60.50	-56	2,710	-2.07%
2023/12/22	1	61.00	3	60.93	60.60	-2	2,552	-0.08%
2023/12/21	7.1	61.38	9	61.07	61.70	-1.9	2,485	-0.08%
2023/12/20	3	59.23	2	59.35	60.10	1	2,332	0.04%
2023/12/19	18	58.02	11	59.73	60.10	7	2,165	0.32%
2023/12/18	13	57.49	11	57.05	58.00	2	1,870	0.11%
2023/12/15	42	53.51	9	55.91	56.40	33	1,433	2.30%
2023/12/14	13	51.43	0	0.00	51.30	13	1,169	1.11%
2023/12/08	0	0.00	1	50.90	51.00	-1	1,210	-0.08%
2023/12/05	0	0.00	4	51.40	51.50	-4	1,153	-0.35%
2023/12/04	0	0.00	2	51.30	51.80	-2	1,156	-0.17%
2023/12/01	1	50.30	0	0.00	50.20	1	1,117	0.09%
2023/11/30	0	0.00	1	49.90	49.90	-1	1,112	-0.09%
2023/11/29	3	49.95	2	49.95	49.85	1	1,133	0.09%
2023/11/23	0	0.00	2	49.10	48.90	-2	1,122	-0.18%
2023/11/22	2	49.00	0	0.00	49.10	2	1,126	0.18%
2023/11/21	0	0.00	1	49.30	49.35	-1	1,117	-0.09%
2023/11/16	1	48.45	0	0.00	48.30	1	1,119	0.09%
2023/11/15	0	0.00	2	47.50	47.90	-2	1,111	-0.18%
2023/11/13	2	46.90	0	0.00	46.80	2	1,125	0.18%
2023/11/08	3	46.57	0	0.00	47.00	3	1,164	0.26%
2023/11/02	0	0.00	2	47.00	46.50	-2	1,303	-0.15%
2023/10/20	2	46.40	0	0.00	46.85	2	1,854	0.11%
2023/10/19	0	0.00	2	48.20	47.30	-2	1,868	-0.11%
2023/10/11	2	46.13	0	0.00	46.10	2	1,913	0.10%
2023/10/06	11	46.55	0.1	46.05	46.80	10.9	1,912	0.57%
2023/10/03	1	46.25	0	0.00	46.40	1	1,925	0.05%
2023/09/25	1	49.00	0	0.00	48.80	1	1,981	0.05%
2023/09/21	0	0.00	3	49.05	49.20	-3	2,008	-0.15%
2023/09/15	7	49.41	3	49.30	49.50	4	1,982	0.20%
2023/09/12	0	0.00	1	47.65	47.60	-1	2,014	-0.05%
2023/09/04	0	0.00	4	48.79	49.35	-4	2,181	-0.18%
2023/08/28	2	45.30	0	0.00	45.60	2	2,260	0.09%
2023/08/22	1	45.65	0	0.00	45.30	1	2,338	0.04%
2023/08/21	1	46.20	0	0.00	46.15	1	2,365	0.04%
2023/08/18	1	46.90	0	0.00	46.80	1	2,396	0.04%
2023/08/17	1	47.60	0	0.00	47.00	1	2,523	0.04%
2023/08/16	1	47.05	0	0.00	47.05	1	2,653	0.04%
2023/08/14	2	47.98	0	0.00	47.85	2	2,807	0.07%
2023/08/11	1	49.30	0	0.00	49.55	1	2,793	0.04%
2023/08/08	5	51.70	0	0.00	51.90	5	2,717	0.18%
2023/08/04	0	0.00	0	51.80	52.00	0	2,689	0.00%
2023/08/02	0	0.00	3	51.50	50.60	-3	2,621	-0.11%
2023/08/01	0	0.00	3	49.77	50.00	-3	2,511	-0.12%
2023/07/31	20	49.20	7	48.61	48.65	13	2,473	0.53%
2023/07/28	0	0.00	1	48.05	47.85	-1	2,428	-0.04%
2023/07/25	0	0.00	1	46.25	46.00	-1	2,462	-0.04%
2023/07/24	1	45.85	0	0.00	45.90	1	2,543	0.04%
2023/07/19	0	0.00	2	45.10	44.65	-2	3,110	-0.06%
2023/07/17	0	0.00	0	44.85	44.85	0	3,713	0.00%
2023/07/11	1	43.45	0	0.00	43.25	1	3,773	0.03%
2023/07/05	1	46.60	1	47.40	46.50	0	3,749	0.00%
2023/07/03	1	46.85	0	0.00	46.75	1	3,751	0.03%
2023/06/30	1	46.25	0.1	46.35	46.30	0.9	3,769	0.02%
2023/06/29	0	0.00	1	47.30	46.60	-1	3,772	-0.03%
2023/06/16	0	0.00	1	47.45	47.55	-1	3,975	-0.03%
2023/06/13	3	46.65	0	0.00	46.70	3	4,041	0.07%
2023/06/12	1	47.50	0	0.00	47.70	1	4,001	0.02%
2023/06/09	1	47.75	0	0.00	48.20	1	4,013	0.02%
2023/06/08	1	48.90	0	0.00	48.80	1	3,977	0.03%
2023/06/02	2	47.60	1	47.85	47.70	1	3,930	0.03%
2023/05/24	0.1	49.55	0.1	49.60	49.70	0	3,873	0.00%
2023/05/23	5	48.95	7	48.97	49.50	-2	3,834	-0.05%
2023/05/22	5.1	46.52	3	47.13	47.20	2.1	3,703	0.06%
2023/05/19	0	0.00	9	48.61	49.75	-9	3,560	-0.25%
2023/05/12	2	46.35	0	0.00	45.10	2	3,431	0.06%
2023/05/11	2	46.35	0	0.00	45.90	2	3,428	0.06%
2023/05/10	3	46.02	0	0.00	47.05	3	3,417	0.09%
2023/05/05	1	47.60	0	0.00	47.05	1	3,362	0.03%
2023/05/04	1	46.90	0	0.00	46.70	1	3,347	0.03%
2023/04/25	5	50.23	3	47.93	48.20	2	3,305	0.06%
2023/04/24	7	50.97	8	50.75	49.80	-1	3,135	-0.03%
2023/04/21	6	50.77	13	51.67	53.60	-7	2,823	-0.25%
2023/04/20	0	0.00	6	49.42	48.80	-6	2,378	-0.25%
2023/04/19	0	0.00	2	46.65	46.35	-2	2,220	-0.09%
2023/04/17	0	0.00	1	46.50	47.00	-1	2,185	-0.05%
2023/04/14	1	44.80	0	0.00	44.70	1	2,142	0.05%
2023/04/12	1	45.35	6	45.50	45.60	-5	2,162	-0.23%
2023/04/11	1	45.25	0	0.00	44.95	1	2,188	0.05%
2023/04/10	1	45.95	0	0.00	45.75	1	2,190	0.05%
2023/04/07	0	0.00	2	46.75	46.55	-2	2,195	-0.09%
2023/03/31	2	47.85	8	48.03	47.95	-6	2,282	-0.26%
2023/03/30	0	47.95	0	0.00	47.50	0	2,418	0.00%
2023/03/29	0	0.00	2	47.68	47.65	-2	2,498	-0.08%
2023/03/28	1	47.00	0	0.00	47.00	1	2,514	0.04%
2023/03/27	3	47.60	1	47.80	47.50	2	2,528	0.08%
2023/03/24	2	47.65	0	0.00	48.00	2	2,580	0.08%
2023/03/23	11	48.18	19	48.43	48.00	-8	2,648	-0.30%
2023/03/22	7	47.50	9	47.72	47.70	-2	2,646	-0.08%
2023/03/21	0	46.50	0	0.00	47.50	0	2,725	0.00%
2023/03/17	0	0.00	10	45.70	45.70	-10	2,651	-0.38%
2023/03/16	2	43.73	1	44.00	43.60	1	2,569	0.04%
2023/03/15	1	45.60	0	0.00	44.75	1	2,572	0.04%
2023/03/13	0	0.00	1	45.55	45.50	-1	2,555	-0.04%
2023/03/09	1	44.70	0	0.00	44.90	1	2,542	0.04%
2023/03/08	2	45.30	11	45.52	45.55	-9	2,542	-0.35%
2023/03/07	0	0.00	4	45.78	45.75	-4	2,547	-0.16%
2023/03/06	0	0.00	2	45.80	45.75	-2	2,544	-0.08%
2023/03/03	0	45.25	0	0.00	45.15	0	2,549	0.00%
2023/03/01	0	44.50	0	0.00	43.30	0	2,504	0.00%
2023/02/23	1	44.50	0	0.00	44.75	1	2,465	0.04%
2023/02/22	1	44.50	0	0.00	44.25	1	2,466	0.04%
2023/02/17	10	45.25	0	0.00	45.15	10	2,609	0.38%
2023/02/15	1	44.90	4	44.90	44.90	-3	2,634	-0.11%
2023/02/10	3	45.33	0	0.00	45.00	3	2,609	0.11%
2023/02/09	4	46.11	0	0.00	45.90	4	2,581	0.15%
2023/02/07	0	0.00	1	46.60	47.05	-1	2,548	-0.04%
2023/02/06	1	48.20	0	0.00	46.90	1	2,534	0.04%
2023/02/03	3	47.50	0	0.00	47.60	3	2,504	0.12%
2023/02/02	16	47.34	0	0.00	47.45	16	2,481	0.64%
2023/01/31	0	0.00	5	48.28	48.40	-5	2,415	-0.21%
2023/01/30	0	0.00	3	46.35	46.60	-3	2,314	-0.13%
2023/01/17	0	0.00	6	45.11	45.30	-6	2,270	-0.26%
2023/01/16	1	44.20	0	0.00	44.15	1	2,237	0.04%
2023/01/13	0	0.00	1	45.20	44.70	-1	2,224	-0.04%
2023/01/12	0	0.00	1	44.80	44.85	-1	2,243	-0.04%
2023/01/11	0	0.00	9	44.23	43.80	-9	2,195	-0.41%
2023/01/09	0	0.00	1	43.95	43.80	-1	2,168	-0.05%
2023/01/06	1	43.50	0	0.00	42.95	1	2,146	0.05%
2023/01/05	2	43.45	1	43.65	43.60	1	2,150	0.05%
2023/01/04	2	43.68	0	0.00	43.50	2	2,150	0.09%
2023/01/03	2	43.10	0	0.00	43.40	2	2,142	0.09%
2022/12/30	3	42.35	4	42.50	42.90	-1	2,126	-0.05%
2022/12/29	1	41.75	0.1	41.80	42.00	0.9	2,104	0.04%
2022/12/28	0	0.00	3	43.60	43.50	-3	2,077	-0.14%
2022/12/27	6	43.48	0	0.00	43.30	6	2,072	0.29%
2022/12/26	4.1	43.58	0	0.00	43.80	4.1	2,068	0.20%
2022/12/23	3	44.45	8	44.34	44.00	-5	2,043	-0.24%
2022/12/22	0	0.00	5	43.62	44.25	-5	1,970	-0.25%
2022/12/21	5	41.73	4	42.56	41.55	1	1,821	0.05%
2022/12/20	3	42.13	1	41.80	40.35	2	1,741	0.11%
2022/12/19	0	0.00	1	42.00	41.70	-1	1,730	-0.06%
2022/12/14	5	40.50	0	0.00	40.50	5	1,535	0.33%
2022/12/13	2	42.10	13	40.70	41.70	-11	1,483	-0.74%
2022/12/12	2	38.45	2	38.70	39.05	0	1,359	0.00%
2022/12/09	0	0.00	6	38.80	39.25	-6	1,357	-0.44%
2022/12/07	3	38.40	0	0.00	37.85	3	1,363	0.22%
2022/12/06	3	39.50	0	0.00	38.75	3	1,348	0.22%
2022/12/05	9	39.11	7	39.18	39.30	2	1,372	0.15%
2022/12/02	6	38.32	0	0.00	38.25	6	1,426	0.42%
2022/12/01	0	0.00	14	38.36	38.50	-14	1,522	-0.92%
2022/11/29	0	0.00	3	37.55	37.70	-3	1,505	-0.20%
2022/11/25	0	0.00	3	37.70	37.25	-3	1,502	-0.20%
2022/11/17	0	0.00	1	37.25	37.40	-1	1,480	-0.07%
2022/11/16	15	37.81	1	37.35	37.35	14	1,476	0.95%
2022/11/15	3	37.50	0	0.00	37.50	3	1,428	0.21%
2022/11/09	0	0.00	16	35.03	35.00	-16	1,337	-1.20%
2022/10/20	1	35.75	2	35.08	36.00	-1	1,839	-0.05%
2022/10/19	1	35.40	0	0.00	35.20	1	1,805	0.06%
2022/09/30	12	33.68	0	0.00	34.00	12	1,920	0.62%
2022/09/26	0	0.00	0.1	35.40	34.45	-0.1	2,027	0.00%
2022/09/20	1	37.65	1	37.80	37.60	0	2,091	0.00%
2022/09/13	0	0.00	1	39.95	39.80	-1	2,205	-0.05%
2022/09/12	1.1	39.08	0	0.00	39.80	1.1	2,259	0.05%
2022/09/08	1	36.85	1	38.55	38.80	0	2,242	0.00%
2022/09/05	1	36.20	0	0.00	36.20	1	2,131	0.05%
2022/08/31	3	38.00	0	0.00	38.20	3	2,193	0.14%
2022/08/26	2	38.50	0	0.00	38.90	2	2,222	0.09%
2022/08/24	3	38.95	0	0.00	39.05	3	2,223	0.13%
2022/08/23	1	38.05	0	0.00	37.95	1	2,223	0.04%
2022/08/16	3	39.60	1	39.00	39.30	2	2,309	0.09%
2022/08/15	1	39.30	3	39.37	40.00	-2	2,319	-0.09%
2022/08/12	2	38.10	0	0.00	38.20	2	2,268	0.09%
2022/08/11	3	36.68	0	0.00	36.80	3	2,251	0.13%
2022/08/10	1	35.70	0	0.00	36.00	1	2,304	0.04%
2022/08/09	0	0.00	1	35.40	35.55	-1	2,351	-0.04%
2022/08/05	0	0.00	10	35.00	35.30	-10	2,517	-0.40%
2022/08/04	0	0.00	1	34.70	34.60	-1	2,699	-0.04%
2022/08/03	0	0.00	1	35.90	35.20	-1	2,871	-0.03%
2022/08/02	2	36.65	0	0.00	36.55	2	2,922	0.07%
2022/08/01	0	0.00	1	36.45	37.85	-1	2,926	-0.03%
2022/07/26	2	35.45	0	0.00	35.20	2	3,052	0.07%
2022/07/22	1	36.05	0	0.00	35.70	1	3,111	0.03%
2022/07/15	2	33.80	0	0.00	34.05	2	3,411	0.06%
2022/07/14	2	33.80	2	34.40	34.45	0	3,619	0.00%
2022/07/07	2	34.40	0	0.00	34.40	2	4,531	0.04%
2022/07/06	0	0.00	1	34.20	34.10	-1	4,607	-0.02%
2022/07/05	1	38.80	0	0.00	39.30	1	4,714	0.02%
2022/06/30	1	39.80	0	0.00	39.65	1	5,169	0.02%
2022/06/21	0	0.00	1	42.20	42.35	-1	5,876	-0.02%
2022/06/20	2	42.25	0	0.00	41.50	2	5,941	0.03%
2022/06/17	0	0.00	1	44.30	44.15	-1	5,929	-0.02%
2022/06/16	4	46.61	0	0.00	45.00	4	5,954	0.07%
2022/06/15	0	0.00	1	46.65	46.55	-1	5,954	-0.02%
2022/06/14	5	46.75	0	0.00	46.85	5	6,001	0.08%
2022/06/13	10	47.50	0	0.00	47.25	10	6,048	0.17%
2022/06/08	1	50.30	0	0.00	50.30	1	6,283	0.02%
2022/06/07	1	50.30	0	0.00	50.70	1	6,319	0.02%
2022/06/06	0	0.00	0	50.40	50.30	0	6,345	0.00%
2022/06/01	1	50.40	0	0.00	50.20	1	6,485	0.02%
2022/05/27	0	0.00	5	49.33	49.70	-5	6,570	-0.08%
2022/05/26	2	48.85	0	0.00	48.75	2	6,797	0.03%
2022/05/23	1	49.05	0	0.00	48.95	1	6,917	0.01%
2022/05/19	4	48.38	6.1	47.96	48.30	-2.1	7,060	-0.03%
2022/05/18	0	0.00	2	49.48	50.00	-2	7,041	-0.03%
2022/05/17	0	0.00	0.1	49.05	48.95	-0.1	6,988	0.00%
2022/05/16	1	49.05	0	0.00	48.90	1	6,957	0.01%
2022/05/13	11	49.56	0	0.00	49.70	11	6,918	0.16%
2022/05/12	3	50.60	5	50.72	50.00	-2	6,906	-0.03%
2022/05/11	21	54.31	19	52.86	52.40	2	6,732	0.03%
2022/05/10	1	56.70	0	0.00	57.10	1	6,590	0.02%
2022/05/09	11	58.46	0.1	58.30	58.00	10.9	6,529	0.17%
2022/05/06	3	60.20	2	60.90	60.40	1	6,495	0.02%
2022/05/05	0	0.00	2	62.30	62.40	-2	6,448	-0.03%
2022/05/04	1	61.70	0.1	62.20	62.00	1	6,383	0.01%
2022/05/03	1	63.50	1	63.70	63.50	0	6,305	0.00%
2022/04/29	1	64.30	0	0.00	64.40	1	6,295	0.02%
2022/04/28	5	65.32	0	0.00	64.20	5	6,285	0.08%
2022/04/27	1	63.60	1	65.00	65.00	0	6,252	0.00%
2022/04/26	1	67.30	1	66.50	65.10	0	6,193	0.00%
2022/04/25	3	66.17	2	66.05	66.10	1	6,069	0.02%
2022/04/21	1	70.00	5	70.10	69.50	-4	5,952	-0.07%
2022/04/20	14	70.34	27.1	70.04	71.40	-13.1	5,912	-0.22%
2022/04/19	2	72.40	0	0.00	72.40	2	5,733	0.03%
2022/04/18	9.2	73.36	5	73.66	72.90	4.2	5,664	0.07%
2022/04/15	4	75.25	10	75.92	75.50	-6	5,535	-0.11%
2022/04/14	2	74.70	41.1	73.18	74.80	-39.1	5,271	-0.74%
2022/04/13	3	71.53	1	71.80	71.20	2	4,961	0.04%
2022/04/12	5.1	70.45	3.3	70.58	70.70	1.8	4,847	0.04%
2022/04/11	10	71.13	1	71.50	69.80	9	4,768	0.19%
2022/04/08	1	68.70	7	69.11	69.20	-6	4,625	-0.13%
2022/04/07	7	69.37	0	0.00	67.90	7	4,547	0.15%
2022/04/06	7	71.51	7.2	72.05	70.80	-0.2	4,326	0.00%
2022/04/01	1	69.70	2	68.90	69.50	-1	4,057	-0.02%
2022/03/30	18	67.30	0	0.00	67.40	18	3,881	0.46%
2022/03/29	2	66.05	0	0.00	66.00	2	3,843	0.05%
2022/03/25	9.1	66.78	14	67.27	68.00	-4.9	3,716	-0.13%
2022/03/24	10	66.50	6	66.80	66.00	4	3,626	0.11%
2022/03/23	4	64.75	3	65.00	65.30	1	3,518	0.03%
2022/03/22	2	64.05	0	0.00	64.10	2	3,412	0.06%
2022/03/21	0	0.00	1	63.50	63.30	-1	3,357	-0.03%
2022/03/16	1	62.00	0	0.00	62.30	1	3,272	0.03%
2022/03/15	8	65.24	8	64.68	64.20	0	3,223	0.00%
2022/03/14	1	64.70	1	65.60	66.20	0	3,167	0.00%
2022/03/10	0	0.00	2	62.50	62.70	-2	3,000	-0.07%
2022/03/09	0	0.00	0.6	61.50	61.70	-0.6	2,973	-0.02%
2022/03/03	1	63.00	0	0.00	63.00	1	2,793	0.04%
2022/03/02	2	63.20	2	62.50	62.70	0	2,778	0.00%
2022/03/01	5	63.00	4	64.53	63.00	1	2,739	0.04%
2022/02/25	4	61.90	11	61.52	62.00	-7	2,577	-0.27%
2022/02/23	0	0.00	1	59.40	59.80	-1	2,470	-0.04%
2022/02/22	1	59.00	1	59.90	59.50	0	2,466	0.00%
2022/02/21	22	61.43	24	61.72	60.30	-2	2,430	-0.08%
2022/02/16	2	58.00	0	0.00	57.80	2	2,322	0.09%
2022/02/14	61	58.66	42	58.27	58.90	19	2,375	0.80%
2022/02/11	0	0.00	1	58.30	58.00	-1	2,304	-0.04%
2022/02/09	1	56.80	0	0.00	57.00	1	2,462	0.04%
2022/02/08	2	55.60	30	56.28	56.40	-28	2,451	-1.14%
2022/01/25	4	52.55	0	0.00	51.90	4	2,543	0.16%
2022/01/21	0.1	53.79	0	0.00	53.40	0.1	2,602	0.00%
2022/01/20	0	0.00	1	53.70	54.30	-1	2,638	-0.04%
2022/01/19	0.2	54.10	0	0.00	53.70	0.2	2,646	0.01%
2022/01/14	2	54.20	0	0.00	54.20	2	2,793	0.07%
2022/01/13	5.2	55.34	5	55.80	55.20	0.2	2,814	0.01%
2022/01/12	10.2	54.85	0	0.00	54.70	10.2	2,807	0.36%
2022/01/11	0.2	55.50	0	0.00	55.10	0.2	2,789	0.01%
2022/01/10	10	56.10	1	56.60	56.00	9	2,792	0.32%
2022/01/07	5	56.80	0	0.00	56.70	5	2,784	0.18%
2022/01/06	5	57.20	0	0.00	57.30	5	2,807	0.18%
2022/01/04	1	57.20	0	0.00	57.50	1	2,874	0.03%
2022/01/03	0	0.00	1	57.60	57.50	-1	2,898	-0.03%
2021/12/30	10	58.20	0	58.40	58.20	10	2,921	0.34%
2021/12/28	4.1	58.16	0	0.00	58.20	4.1	2,990	0.14%
2021/12/24	1.7	59.28	0	0.00	59.00	1.7	3,096	0.05%
2021/12/23	1	60.40	1	60.00	60.00	0	3,119	0.00%
2021/12/22	0.1	59.40	5	59.70	59.60	-4.9	3,094	-0.16%
2021/12/21	0.1	59.30	4	59.73	59.90	-3.9	3,097	-0.13%
2021/12/20	4	59.38	2	60.05	60.00	2	3,082	0.06%
2021/12/17	5	59.00	20	57.98	58.80	-15	3,019	-0.50%
2021/12/14	20	56.93	0	0.00	56.80	20	3,001	0.67%
2021/12/13	0	0.00	5	58.70	58.60	-5	2,981	-0.17%
2021/12/10	2	57.60	0	0.00	57.50	2	2,985	0.07%
2021/12/09	7	58.27	0	0.00	57.80	7	3,034	0.23%
2021/12/07	1	57.90	0	0.00	58.50	1	3,081	0.03%
2021/11/29	15	56.37	15	56.80	56.80	0	3,269	0.00%
2021/11/26	1	57.80	0	0.00	57.80	1	3,312	0.03%
2021/11/25	1.5	59.03	0	0.00	59.00	1.5	3,404	0.04%
2021/11/24	3	58.70	11	57.85	58.80	-8	3,404	-0.24%
2021/11/23	41	57.23	85	57.66	57.10	-44	3,361	-1.31%
2021/11/22	2	56.00	0	0.00	56.60	2	3,586	0.06%
2021/11/19	15	56.10	0	0.00	56.10	15	3,630	0.41%
2021/11/16	11	56.48	0	0.00	56.20	11	3,824	0.29%
2021/11/15	32	57.63	0	0.00	56.80	32	3,881	0.82%
2021/11/12	3	58.50	2	58.40	58.30	1	3,955	0.02%
2021/11/11	0	0.00	0.2	60.75	58.70	-0.2	4,057	0.00%
2021/11/10	0	0.00	1	58.70	58.60	-1	4,129	-0.02%
2021/11/08	5.2	60.61	17	59.90	60.00	-11.8	4,194	-0.28%
2021/11/05	15	58.05	3	58.50	58.50	12	4,137	0.29%
2021/11/04	5	58.38	0	0.00	58.50	5	4,210	0.12%
2021/11/03	0	0.00	0.1	58.70	59.40	-0.1	4,313	0.00%
2021/11/02	0	0.00	4	58.30	57.60	-4	4,284	-0.09%
2021/11/01	0.1	58.30	1	58.70	58.20	-0.9	4,327	-0.02%
2021/10/29	2	57.50	3	57.90	58.20	-1	4,348	-0.02%
2021/10/26	1	57.10	0	0.00	57.60	1	4,697	0.02%
2021/10/21	0	0.00	0.2	58.05	58.20	-0.2	4,935	0.00%
2021/10/20	0	0.00	0.1	58.20	56.70	-0.1	5,072	0.00%
2021/10/18	1	56.30	0	0.00	56.70	1	5,351	0.02%
2021/10/15	1	56.70	1	57.30	57.30	0	5,593	0.00%
2021/10/12	1	56.30	0	0.00	56.30	1	6,482	0.02%
2021/10/08	0.5	59.50	0	0.00	57.20	0.5	6,758	0.01%
2021/10/06	3	58.80	3	59.00	57.60	0	7,411	0.00%
2021/10/05	1	56.10	1	57.00	58.60	0	7,686	0.00%
2021/10/04	2	59.10	9	57.49	56.80	-7	7,883	-0.09%
2021/10/01	4	61.00	1	61.00	59.50	3	8,220	0.04%
2021/09/30	12	61.84	11	62.32	63.00	1	8,743	0.01%
2021/09/28	1.1	61.83	2	62.20	61.50	-0.9	10,946	-0.01%
2021/09/27	6	62.90	11	62.79	62.50	-5	11,719	-0.04%
2021/09/24	6	62.05	6	62.65	62.00	0	12,376	0.00%
2021/09/23	11	62.03	5	62.50	62.00	6	13,703	0.04%
2021/09/15	0	0.00	2	65.35	65.00	-2	16,031	-0.01%
2021/09/14	5	65.00	0	0.00	65.00	5	16,733	0.03%
2021/09/13	2.2	66.62	3	66.83	66.80	-0.8	17,518	0.00%
2021/09/10	9	66.00	0	0.00	66.10	9	17,588	0.05%
2021/09/08	4	65.18	6	65.20	64.20	-2	17,830	-0.01%
2021/09/07	6	65.75	5	66.40	65.40	1	17,941	0.01%
2021/09/06	3	67.00	6	67.65	66.30	-3	18,054	-0.02%
2021/09/03	5	67.10	0	67.50	66.80	5	18,234	0.03%
2021/09/02	10	67.81	6	68.00	67.60	4	18,385	0.02%
2021/08/31	2	70.65	5	70.86	70.30	-3	18,592	-0.02%
2021/08/26	3	71.30	20.1	71.69	69.00	-17.1	19,337	-0.09%
2021/08/25	5	66.92	0	0.00	67.10	5	19,534	0.03%
2021/08/24	5	65.08	3	64.90	66.30	2	19,780	0.01%
2021/08/23	0.1	66.19	2	65.35	65.80	-1.9	20,561	-0.01%
2021/08/20	1	62.90	2	62.90	63.20	-1	21,093	0.00%
2021/08/19	2	64.00	0	0.00	63.20	2	21,520	0.01%
2021/08/18	3	63.50	4.1	64.11	67.00	-1.1	21,600	-0.01%
2021/08/17	3	67.60	3	67.90	64.50	0	21,796	0.00%
2021/08/16	17	69.62	0	0.00	68.40	17	22,036	0.08%
2021/08/13	1	72.60	7	73.07	72.20	-6	22,349	-0.03%
2021/08/12	0	0.00	1	72.60	74.10	-1	22,842	0.00%
2021/08/11	20	73.69	39	73.36	71.50	-19	23,280	-0.08%
2021/08/10	20	74.42	0	0.00	72.50	20	23,465	0.09%
2021/08/09	4	74.93	4	75.83	75.80	0	23,677	0.00%
2021/08/06	1	74.20	2	74.75	73.70	-1	23,956	0.00%
2021/08/05	1	74.50	0	0.00	74.20	1	24,359	0.00%
2021/08/03	4	76.95	5	76.54	76.80	-1	25,439	0.00%
2021/08/02	1	77.20	0	0.00	77.50	1	26,084	0.00%
2021/07/30	17	76.58	35.1	76.40	75.80	-18.1	26,449	-0.07%
2021/07/29	0	73.50	2	74.15	75.00	-2	27,183	-0.01%
2021/07/28	21	72.67	12	72.67	72.50	9	27,871	0.03%
2021/07/27	14	72.72	13	73.85	72.10	1	28,415	0.00%
2021/07/26	47	76.10	44	75.00	74.70	3	29,154	0.01%
2021/07/23	6	73.83	5.1	73.88	73.80	0.9	29,831	0.00%
2021/07/22	20	72.20	17.5	72.24	71.70	2.5	30,155	0.01%
2021/07/21	13	77.45	0	0.00	73.30	13	30,639	0.04%
2021/07/20	16	77.33	5	76.46	76.80	11	30,768	0.04%
2021/07/19	20	76.99	19.2	77.15	79.40	0.8	30,883	0.00%
2021/07/16	3.3	73.73	4	74.08	74.00	-0.7	31,277	0.00%
2021/07/15	12.1	74.40	9	74.13	74.80	3.1	31,829	0.01%
2021/07/14	4	71.85	9	73.80	72.00	-5	31,954	-0.02%
2021/07/13	26.1	76.25	34.4	76.73	75.60	-8.3	32,305	-0.03%
2021/07/12	13	83.33	11	83.65	81.20	2	32,626	0.01%
2021/07/09	31	82.74	22	82.97	81.10	9	33,246	0.03%
2021/07/08	17	84.04	19	84.68	83.60	-2	34,034	-0.01%
2021/07/07	23	84.63	31.1	85.84	84.00	-8.1	33,763	-0.02%
2021/07/06	80.1	88.70	97	87.73	87.80	-16.9	33,327	-0.05%
2021/07/05	141.6	90.20	344	87.67	85.80	-202.4	32,680	-0.62%	大買/大賣/鉅額交易
2021/07/02	31	82.84	45.4	85.62	86.60	-14.4	31,335	-0.05%
2021/07/01	5	78.80	14	78.87	78.80	-9	30,621	-0.03%
2021/06/30	62.3	83.83	68	82.54	79.80	-5.7	30,088	-0.02%
2021/06/29	36.3	79.33	33	78.40	80.20	3.3	28,815	0.01%
2021/06/28	265	70.13	24	72.58	74.30	241	27,622	0.87%	大買/鉅額交易
2021/06/25	3	67.70	3	68.70	67.60	0	26,994	0.00%
2021/06/24	0	0.00	4	67.50	66.80	-4	26,720	-0.01%
2021/06/23	35	70.87	19	66.91	65.60	16	26,441	0.06%
2021/06/22	12	68.28	25.3	68.93	69.50	-13.3	25,722	-0.05%
2021/06/21	1	63.10	0	0.00	63.20	1	24,893	0.00%
2021/06/18	4	65.18	10	64.84	64.30	-6	24,773	-0.02%
2021/06/17	2	65.60	3	66.63	64.70	-1	24,687	0.00%
2021/06/16	9.3	65.09	0	0.00	64.30	9.3	24,501	0.04%
2021/06/15	2	63.70	3	65.30	65.80	-1	24,374	0.00%
2021/06/11	3	64.63	2	65.40	64.10	1	24,239	0.00%
2021/06/09	9	63.97	5	64.80	63.60	4	23,966	0.02%
2021/06/08	6	65.20	18	66.56	65.50	-12	23,840	-0.05%
2021/06/07	12	64.38	16	64.82	65.20	-4	23,766	-0.02%
2021/06/04	11	67.44	17	67.01	66.30	-6	23,647	-0.03%
2021/06/03	9	66.59	16	68.10	66.70	-7	23,600	-0.03%
2021/06/02	36	67.05	35	67.08	67.00	1	23,249	0.00%
2021/06/01	18	64.96	13	64.79	65.60	5	22,815	0.02%
2021/05/31	55	68.55	23	68.01	64.20	32	22,585	0.14%
2021/05/28	9	63.12	19	62.94	64.40	-10	21,715	-0.05%
2021/05/27	9	59.23	13	60.63	58.60	-4	21,116	-0.02%
2021/05/26	0	0.00	1	57.90	57.80	-1	20,697	0.00%
2021/05/25	10	56.35	0	0.00	56.80	10	20,585	0.05%
2021/05/24	1	59.20	6	59.37	58.80	-5	20,330	-0.02%
2021/05/21	8	60.03	12	60.42	60.70	-4	20,101	-0.02%
2021/05/20	18	59.05	11	59.69	57.20	7	19,706	0.04%
2021/05/19	9	60.04	10	61.09	61.70	-1	19,174	-0.01%
2021/05/18	0	0.00	12	56.05	56.10	-12	18,723	-0.06%
2021/05/17	5	51.40	3	54.20	51.00	2	18,450	0.01%
2021/05/14	6	58.57	4	60.05	56.60	2	18,170	0.01%
2021/05/13	15	59.20	62	59.92	60.20	-47	17,761	-0.26%
2021/05/12	2	65.55	0.3	70.29	65.10	1.7	17,309	0.01%
2021/05/11	33	75.73	4	79.10	72.30	29	16,971	0.17%
2021/05/10	13	79.30	28	79.40	80.20	-15	16,146	-0.09%
2021/05/07	9	73.90	16	75.04	75.80	-7	15,440	-0.05%
2021/05/06	31	76.02	15	77.43	73.90	16	14,956	0.11%
2021/05/05	15	72.20	17	72.88	74.60	-2	13,962	-0.01%
2021/05/04	14	69.74	4	70.85	69.30	10	13,185	0.08%
2021/05/03	20	79.51	18	80.09	72.60	2	12,523	0.02%
2021/04/29	8	76.92	16	79.98	80.50	-8	11,674	-0.07%
2021/04/28	14.2	71.12	12.6	71.63	73.20	1.6	10,831	0.01%
2021/04/27	5.5	69.69	5.3	69.75	70.60	0.3	10,422	0.00%
2021/04/26	1	62.00	17	66.50	66.50	-16	9,804	-0.16%
2021/04/23	2	57.40	3	59.53	60.50	-1	9,449	-0.01%
2021/04/22	4	63.80	17	61.55	59.30	-13	9,050	-0.14%
2021/04/21	4.1	58.87	4	58.13	58.90	0.1	8,305	0.00%
2021/04/20	9	54.07	23	54.65	56.70	-14	7,636	-0.18%
2021/04/19	33	55.71	20	56.03	55.00	13	7,276	0.18%
2021/04/16	64	53.79	12	53.03	53.00	52	6,608	0.79%
2021/04/15	21	49.93	49	51.45	52.00	-28	5,951	-0.47%
2021/04/14	6	47.51	46	48.77	48.00	-40	5,075	-0.79%
2021/04/13	0	0.00	7	44.90	44.65	-7	4,123	-0.17%
2021/04/12	1	44.25	8	44.57	44.60	-7	4,101	-0.17%
2021/04/09	13	43.61	1	43.40	43.30	12	3,980	0.30%
2021/04/08	6	44.03	9	44.12	44.50	-3	3,910	-0.08%
2021/04/07	3	41.27	18	42.00	42.00	-15	3,813	-0.39%
2021/04/06	7	41.82	1	41.85	41.95	6	3,846	0.16%
2021/04/01	5	40.00	13	40.16	40.45	-8	3,714	-0.22%
2021/03/31	0	0.00	9	39.51	39.65	-9	3,666	-0.25%
2021/03/30	1	39.15	0	0.00	39.70	1	3,699	0.03%
2021/03/29	3	39.65	2	39.75	39.35	1	3,761	0.03%
2021/03/26	4	39.15	0	0.00	39.45	4	4,132	0.10%
2021/03/25	1	39.35	6	39.26	39.25	-5	4,384	-0.11%
2021/03/24	6	38.92	3.1	39.02	38.80	3	4,457	0.07%
2021/03/23	2	39.10	1	39.10	39.15	1	4,470	0.02%
2021/03/22	0	0.00	6	39.45	39.50	-6	4,477	-0.13%
2021/03/19	3	39.13	2	39.40	39.05	1	4,517	0.02%
2021/03/18	1	39.30	2	39.65	39.35	-1	4,556	-0.02%
2021/03/17	4	39.30	0	0.00	39.30	4	4,842	0.08%
2021/03/16	9	39.07	0	0.00	38.95	9	5,185	0.17%
2021/03/15	0	0.00	2	40.20	40.80	-2	5,090	-0.04%
2021/03/12	2	39.65	0	0.00	40.00	2	5,093	0.04%
2021/03/11	7	39.99	0	0.00	39.95	7	5,153	0.14%
2021/03/10	0	0.00	15.5	40.67	41.15	-15.5	5,110	-0.30%
2021/03/09	2	38.73	4	41.10	39.40	-2	4,971	-0.04%
2021/03/08	3	39.32	0	0.00	39.20	3	4,807	0.06%
2021/03/05	1	38.70	0	0.00	38.85	1	4,875	0.02%
2021/03/04	2	39.90	3	40.05	39.65	-1	4,933	-0.02%
2021/03/03	0	0.00	1	39.20	39.15	-1	4,974	-0.02%
2021/03/02	2	38.95	5	38.95	38.55	-3	5,172	-0.06%
2021/02/26	5	39.55	0	0.00	39.30	5	5,475	0.09%
2021/02/25	0	0.00	1	39.80	39.70	-1	5,626	-0.02%
2021/02/24	1	40.20	7	39.71	38.80	-6	5,682	-0.11%
2021/02/23	8.1	40.14	33	40.01	39.80	-24.9	5,640	-0.44%
2021/02/22	2	38.91	2	38.95	39.00	0	5,517	0.00%
2021/02/19	0	0.00	3	37.85	37.75	-3	5,449	-0.06%
2021/02/18	0	0.00	5	37.34	37.85	-5	5,430	-0.09%
2021/02/17	0	0.00	1	36.50	36.40	-1	5,390	-0.02%
2021/02/05	3	35.53	14	35.74	35.70	-11	5,386	-0.20%
2021/01/25	2	35.00	0	0.00	35.95	2	5,398	0.04%
2021/01/22	10	34.50	0	0.00	35.45	10	5,375	0.19%
2021/01/20	11	35.00	0	0.00	34.10	11	5,396	0.20%
2021/01/19	6	35.98	10	36.10	35.85	-4	5,413	-0.07%
2021/01/18	12	35.66	0	0.00	35.95	12	5,390	0.22%
2021/01/15	5	35.50	0	0.00	35.05	5	5,355	0.09%
2021/01/14	16	36.15	0	0.00	36.10	16	5,286	0.30%
2021/01/13	5	36.65	7	36.60	36.65	-2	5,201	-0.04%
2021/01/11	1	38.80	0	0.00	38.65	1	5,091	0.02%
2021/01/06	16	39.67	1	41.10	39.35	15	5,041	0.30%
2021/01/05	5	40.54	20	40.55	40.70	-15	4,969	-0.30%
2021/01/04	4	39.56	10	39.37	39.65	-6	4,893	-0.12%
2020/12/31	16	39.59	0	0.00	39.45	16	4,881	0.33%
2020/12/25	0	0.00	1	39.20	39.15	-1	4,718	-0.02%
2020/12/24	13	39.18	0	0.00	38.90	13	4,704	0.28%
2020/12/23	10	39.60	0	0.00	39.70	10	4,672	0.21%
2020/12/22	1	41.70	33	41.73	40.30	-32	4,695	-0.68%
2020/12/21	13	40.74	3	40.00	40.75	10	4,377	0.23%
2020/12/18	10	39.20	0	0.00	39.10	10	4,170	0.24%
2020/12/17	10	38.10	0	0.00	38.20	10	4,148	0.24%
2020/12/16	1	38.30	0	0.00	38.20	1	4,175	0.02%
2020/12/14	1	39.25	17	38.54	38.55	-16	4,332	-0.37%
2020/12/11	28	40.74	10	40.08	38.70	18	4,395	0.41%
2020/12/10	18	40.33	20	40.64	41.00	-2	4,124	-0.05%
2020/12/09	1	37.90	4	37.75	37.80	-3	3,814	-0.08%
2020/12/07	0	0.00	3	38.88	38.55	-3	4,055	-0.07%
2020/12/04	7	38.66	0	0.00	38.80	7	4,018	0.17%
2020/12/03	10	38.00	1	38.35	37.95	9	4,028	0.22%
2020/12/02	15	37.45	2	37.18	37.45	13	4,193	0.31%
2020/12/01	1	37.80	1	38.00	37.60	0	4,159	0.00%
2020/11/30	4	39.35	0	0.00	38.85	4	4,119	0.10%
2020/11/27	0	0.00	3	38.50	38.70	-3	4,081	-0.07%
2020/11/26	3	38.15	25	38.04	38.45	-22	3,993	-0.55%
2020/11/25	2	36.95	23	37.88	36.85	-21	3,842	-0.55%
2020/11/24	1	34.70	8	34.86	35.15	-7	3,510	-0.20%
2020/11/23	0	0.00	12	33.66	33.95	-12	3,344	-0.36%
2020/11/20	0	0.00	20	32.90	32.90	-20	3,234	-0.62%
2020/11/17	0	0.00	5	32.10	32.05	-5	3,231	-0.15%
2020/11/12	0	0.00	4	32.60	31.95	-4	3,257	-0.12%
2020/11/11	5	32.85	12	32.82	32.90	-7	3,205	-0.22%
2020/11/10	1	31.65	0	0.00	31.70	1	3,157	0.03%
2020/11/06	0	0.00	2	31.70	31.80	-2	3,190	-0.06%
2020/10/30	6	31.42	0	0.00	31.40	6	3,412	0.18%
2020/10/29	2	31.85	10	31.80	32.20	-8	3,392	-0.24%
2020/10/28	16	32.68	0	0.00	32.65	16	3,371	0.47%
2020/10/27	0	0.00	12	32.38	32.70	-12	3,335	-0.36%
2020/10/26	3	31.50	0	0.00	31.45	3	3,271	0.09%
2020/10/22	3	30.55	0	0.00	30.30	3	3,270	0.09%
2020/10/20	3	30.83	0	0.00	30.80	3	3,286	0.09%
2020/10/16	3	31.50	1	31.65	30.90	2	3,292	0.06%
2020/10/12	5	33.00	9	32.55	32.75	-4	3,232	-0.12%
2020/10/07	1	32.50	0	0.00	32.60	1	3,196	0.03%
2020/10/06	5	31.75	4	32.24	32.50	1	3,159	0.03%
2020/09/28	20	30.60	0	0.00	30.60	20	3,091	0.65%
2020/09/25	3	30.30	1	30.40	30.45	2	3,080	0.06%
2020/09/24	7	31.10	0	0.00	30.65	7	2,972	0.24%
2020/09/23	2	32.05	0	0.00	32.25	2	2,879	0.07%
2020/09/22	1	32.80	0	0.00	32.70	1	2,823	0.04%
2020/09/21	8	33.34	3	33.30	33.25	5	2,760	0.18%
2020/09/18	9	34.20	0	0.00	34.35	9	2,708	0.33%
2020/09/17	5	33.70	13	34.27	34.45	-8	2,603	-0.31%
2020/09/16	0	0.00	10	32.43	33.30	-10	2,459	-0.41%
2020/09/15	2	31.65	2	31.53	31.30	0	2,326	0.00%
2020/09/14	0	0.00	2	31.85	31.95	-2	2,295	-0.09%
2020/09/11	10	33.46	4	33.08	32.15	6	2,227	0.27%
2020/09/10	0	0.00	17	32.54	32.00	-17	1,944	-0.87%
2020/09/09	16	30.79	0	0.00	31.95	16	1,909	0.84%
2020/09/08	2	31.43	0	0.00	31.25	2	1,870	0.11%
2020/09/07	21	32.70	1	33.85	32.80	20	1,799	1.11%
2020/09/04	0	0.00	5	30.60	30.80	-5	1,598	-0.31%
2020/09/03	0	0.00	4	31.10	30.70	-4	1,575	-0.25%
2020/09/02	4	30.55	5	30.26	31.00	-1	1,534	-0.07%
2020/09/01	3	30.03	2	29.73	29.70	1	1,501	0.07%
2020/08/31	0	0.00	7	30.06	29.85	-7	1,474	-0.47%
2020/08/27	1	29.20	0	0.00	29.05	1	1,410	0.07%
2020/08/25	2	29.05	0	0.00	29.15	2	1,347	0.15%
2020/08/20	0	0.00	4	28.30	27.40	-4	1,331	-0.30%
2020/08/19	1	28.70	0	0.00	28.75	1	1,286	0.08%
2020/08/14	0	0.00	5	29.35	29.70	-5	1,218	-0.41%
2020/08/12	2	29.85	2	29.45	29.15	0	1,174	0.00%
2020/08/11	13	29.83	7	29.56	29.80	6	1,135	0.53%
2020/08/10	1	29.00	12	28.89	29.40	-11	981	-1.12%
2020/08/07	0	0.00	2	26.40	26.75	-2	887	-0.23%
2020/08/06	0	0.00	8	26.50	26.45	-8	880	-0.91%
2020/08/05	0	0.00	4	26.80	26.75	-4	881	-0.45%
2020/08/03	0	0.00	1	26.50	26.55	-1	882	-0.11%
2020/07/31	3	26.50	1	26.40	26.65	2	876	0.23%
2020/07/30	0	0.00	1	26.75	26.85	-1	889	-0.11%
2020/07/29	2	25.90	0	0.00	25.95	2	899	0.22%
2020/07/24	3	26.50	0	0.00	26.40	3	875	0.34%
2020/07/23	2	25.75	0	0.00	26.00	2	832	0.24%
2020/07/22	3	25.45	0	0.00	25.60	3	833	0.36%
2020/07/21	0	0.00	2	25.13	25.10	-2	824	-0.24%
2020/07/16	1	24.70	0	0.00	24.85	1	816	0.12%
2020/07/08	0	0.00	2	25.15	25.15	-2	790	-0.25%
2020/07/07	0	0.00	0	25.25	25.20	0	791	0.00%
2020/07/01	1	25.00	0	0.00	25.10	1	816	0.12%
2020/06/22	1	25.25	0	0.00	25.30	1	870	0.11%
2020/06/18	2	25.55	0	0.00	25.50	2	918	0.22%
2020/06/15	1	25.40	0	0.00	25.40	1	1,047	0.10%
2020/06/11	1	26.00	0	0.00	25.60	1	1,153	0.09%
2020/06/10	5	26.85	6	26.98	26.80	-1	1,157	-0.09%
2020/06/09	5	26.85	0	0.00	27.00	5	1,211	0.41%
2020/06/08	0	0.00	1	26.70	26.65	-1	1,222	-0.08%
2020/06/03	0	0.00	7	25.70	25.55	-7	1,204	-0.58%
2020/05/29	2	25.50	3	25.47	24.65	-1	1,195	-0.08%
2020/05/28	2	25.48	4	25.50	25.30	-2	1,178	-0.17%
2020/05/26	1	24.25	0	0.00	24.30	1	1,173	0.09%
2020/05/19	2	23.90	0	0.00	24.00	2	1,178	0.17%
2020/05/06	1	24.25	0	0.00	24.25	1	1,201	0.08%
2020/04/28	0	0.00	3	22.80	22.80	-3	1,213	-0.25%
2020/04/24	3	22.15	0	0.00	22.00	3	1,238	0.24%
2020/04/21	0	0.00	2	22.30	22.40	-2	1,263	-0.16%
2020/04/15	0	0.00	2	23.00	23.20	-2	1,395	-0.14%
2020/04/13	2	22.25	0	0.00	22.15	2	1,403	0.14%
2020/04/09	5	22.70	2	22.70	22.10	3	1,427	0.21%
2020/04/07	0	21.80	0	0.00	21.45	0	1,459	0.00%
2020/04/06	4	21.40	0	0.00	21.35	4	1,501	0.27%
2020/04/01	2	21.45	0	0.00	21.55	2	1,513	0.13%
2020/03/18	3	20.20	0	0.00	19.00	3	1,500	0.20%
2020/03/17	7	21.04	2	21.50	20.90	5	1,456	0.34%
2020/03/16	3	23.43	0	0.00	23.20	3	1,390	0.22%
2020/03/13	6	24.20	6	24.45	24.10	0	1,365	0.00%
2020/03/12	2	26.60	0	0.00	26.70	2	1,304	0.15%
2020/03/09	2	28.45	0	0.00	28.20	2	1,257	0.16%
2020/03/04	2	29.05	0	0.00	29.10	2	1,246	0.16%
2020/03/02	0	0.00	2	29.05	28.80	-2	1,248	-0.16%
2020/02/19	0	0.00	1	30.15	30.15	-1	1,242	-0.08%
2020/02/14	0	0.00	1	29.45	29.50	-1	1,245	-0.08%
2020/02/13	4	29.40	0	0.00	29.20	4	1,241	0.32%
2020/02/11	1	29.15	0	0.00	29.30	1	1,236	0.08%
2020/02/10	2	28.95	0	0.00	28.80	2	1,235	0.16%
2020/02/07	1	29.90	0	0.00	29.55	1	1,225	0.08%
2020/02/06	4	30.60	0	0.00	30.50	4	1,216	0.33%
2020/02/04	1	30.90	0	0.00	30.90	1	1,199	0.08%
2020/02/03	0	0.00	4	30.40	31.15	-4	1,187	-0.34%
2020/01/30	2	30.48	0	0.00	30.50	2	1,124	0.18%
2020/01/15	1	32.50	0	0.00	32.40	1	1,060	0.09%
2020/01/14	0	0.00	3	32.55	32.50	-3	1,048	-0.29%
2020/01/13	4	32.61	33	32.94	32.10	-29	1,034	-2.80%
2020/01/10	0	0.00	2	31.45	31.35	-2	965	-0.21%
2020/01/09	1	30.75	0	0.00	30.90	1	948	0.11%
2020/01/08	3	30.53	0	0.00	30.45	3	947	0.32%
2020/01/06	1	31.30	0	0.00	31.30	1	929	0.11%
2020/01/02	2	31.90	0	0.00	31.70	2	901	0.22%
2019/12/23	1	30.25	0	0.00	30.05	1	751	0.13%
2019/12/13	1	29.70	17	29.50	29.80	-16	614	-2.61%
2019/12/11	0	0.00	1	28.45	28.35	-1	564	-0.18%
2019/12/04	0	0.00	2	28.00	27.85	-2	578	-0.35%
2019/12/02	1	27.60	0	0.00	27.60	1	602	0.17%
2019/11/26	0	0.00	9	28.78	29.00	-9	622	-1.45%
2019/11/25	1	27.60	0	0.00	27.65	1	597	0.17%
2019/11/19	0	0.00	2	27.63	27.95	-2	624	-0.32%
2019/11/18	0	0.00	2	27.43	27.50	-2	627	-0.32%
2019/11/15	2	27.30	0	0.00	27.40	2	643	0.31%
2019/11/13	1	27.55	0	0.00	27.55	1	661	0.15%
2019/11/07	1	28.80	0	0.00	28.40	1	739	0.14%
2019/11/04	1	28.45	7	28.25	28.30	-6	754	-0.80%
2019/11/01	2	28.55	0	0.00	28.50	2	768	0.26%
2019/10/29	3	28.45	0	0.00	28.35	3	792	0.38%
2019/10/25	0	0.00	2	28.75	28.60	-2	833	-0.24%
2019/10/23	1	29.00	0	0.00	29.00	1	854	0.12%
2019/10/21	5	29.61	0	0.00	29.25	5	869	0.58%
2019/10/18	0	0.00	2	28.90	29.50	-2	874	-0.23%
2019/10/08	0	0.00	3	28.25	28.15	-3	970	-0.31%
2019/09/24	0	0.00	2	28.95	29.20	-2	971	-0.21%
2019/09/23	0	0.00	34	28.75	28.85	-34	959	-3.54%
2019/09/20	3	28.60	0	0.00	28.70	3	956	0.31%
2019/09/19	23	28.74	0	0.00	28.80	23	954	2.41%
2019/09/16	0	0.00	18	28.45	28.60	-18	957	-1.88%
2019/09/05	3	28.65	0	0.00	28.20	3	952	0.32%
2019/09/04	5	28.30	2	28.20	28.30	3	944	0.32%
2019/09/03	10	27.55	0	0.00	27.80	10	937	1.07%
2019/09/02	0	0.00	11	27.40	27.50	-11	931	-1.18%
2019/08/23	2	26.50	3	26.50	26.50	-1	937	-0.11%
2019/08/22	2	26.60	0	0.00	26.70	2	939	0.21%
2019/08/20	1	26.60	0	0.00	26.75	1	948	0.11%
2019/08/19	4	27.25	0	0.00	26.85	4	932	0.43%
2019/08/14	2	28.10	0	0.00	27.90	2	888	0.23%
2019/08/12	1	28.80	0	0.00	28.70	1	884	0.11%
2019/08/05	2	29.25	0	0.00	29.05	2	898	0.22%
2019/08/02	1	29.95	1	30.00	29.90	0	892	0.00%
2019/08/01	1	30.55	0	0.00	30.60	1	887	0.11%
2019/07/30	0	0.00	0	31.00	30.95	0	885	0.00%
2019/07/29	8	31.56	7	31.51	31.50	1	876	0.11%
2019/07/22	0	0.00	1	31.55	31.35	-1	841	-0.12%
2019/07/17	2	31.10	6	31.02	31.05	-4	798	-0.50%
2019/07/15	2	31.55	5	31.70	31.40	-3	750	-0.40%
2019/07/12	0	0.00	8	31.66	31.70	-8	744	-1.07%
2019/07/11	0	0.00	3	31.75	31.75	-3	758	-0.40%
2019/07/09	0	0.00	2	31.65	31.65	-2	767	-0.26%
2019/07/02	0	0.00	0	31.35	31.35	0	874	0.00%
2019/06/28	6	31.09	0	0.00	31.00	6	897	0.67%
2019/06/20	0	0.00	1	31.45	31.65	-1	955	-0.10%
2019/06/19	0	0.00	20	31.45	31.40	-20	974	-2.05%
2019/06/17	1	31.20	5	31.20	31.40	-4	1,074	-0.37%
2019/06/13	3	31.10	0	0.00	31.00	3	1,146	0.26%
2019/06/12	1	31.10	0	0.00	31.05	1	1,218	0.08%
2019/06/05	0	0.00	3	31.40	31.40	-3	1,234	-0.24%
2019/06/03	3	30.90	0	0.00	31.00	3	1,233	0.24%
2019/05/28	0	0.00	3	31.90	31.90	-3	1,287	-0.23%
2019/05/23	3	30.85	5	31.00	30.85	-2	1,339	-0.15%
2019/05/20	1	31.00	0	0.00	30.70	1	1,438	0.07%
2019/05/16	4	29.95	0	0.00	29.90	4	1,444	0.28%
2019/04/26	10	30.20	0	0.00	30.15	10	1,747	0.57%
2019/04/25	5	30.55	0	0.00	30.40	5	1,743	0.29%
2019/04/23	0	0.00	4	30.80	30.75	-4	1,763	-0.23%
2019/04/15	0	0.00	1	30.80	31.20	-1	1,821	-0.05%
2019/04/12	0	0.00	1	31.20	30.70	-1	1,846	-0.05%
2019/04/10	3	31.70	0	0.00	31.70	3	1,801	0.17%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/04/03	0	0.00	8	32.80	32.60	-8	1,764	-0.45%
2019/03/29	0	0.00	2	32.70	32.65	-2	1,896	-0.11%
2019/03/25	5	32.91	0	0.00	32.75	5	2,000	0.25%
2019/03/21	1	33.70	6	33.59	33.55	-5	1,984	-0.25%
2019/03/20	24	33.25	20	33.25	33.25	4	1,958	0.20%
2019/03/18	2	34.25	3	34.20	34.10	-1	1,888	-0.05%
2019/02/26	0	0.00	2	32.63	32.55	-2	2,100	-0.10%
2019/02/25	0	33.30	1	32.75	32.70	-1	2,095	-0.05%
2019/02/20	1	32.35	3	32.30	32.35	-2	2,091	-0.10%
2019/02/19	0	0.00	4	32.61	32.25	-4	2,107	-0.19%
2019/02/18	1	31.70	0	0.00	31.65	1	2,156	0.05%
2019/02/13	0	0.00	22	31.60	31.65	-22	2,380	-0.92%
2019/02/12	0	0.00	2	31.21	31.75	-2	2,403	-0.08%
2019/02/11	2	32.40	0	0.00	31.70	2	2,402	0.08%
2019/01/30	0	0.00	11	32.35	32.30	-11	2,353	-0.47%
2019/01/29	0	0.00	2	32.23	32.10	-2	2,364	-0.08%
2019/01/25	2	31.80	0	0.00	31.60	2	2,453	0.08%
2019/01/24	1	31.95	0	0.00	31.75	1	2,469	0.04%
2019/01/23	0	0.00	1	30.60	30.60	-1	2,408	-0.04%
2019/01/21	1	30.50	4	30.40	30.35	-3	2,512	-0.12%
2019/01/16	10	30.45	0	0.00	30.45	10	2,711	0.37%
2019/01/11	0	0.00	2	31.15	31.15	-2	2,835	-0.07%
2019/01/10	0	0.00	2	31.50	31.30	-2	2,894	-0.07%
2019/01/09	0	0.00	2	31.78	31.55	-2	2,931	-0.07%
2019/01/08	2	31.00	0	0.00	31.65	2	2,978	0.07%
2019/01/04	1	30.00	4	30.04	30.10	-3	3,074	-0.10%
2019/01/03	2	30.65	1	30.95	30.60	1	3,196	0.03%
2018/12/26	1	31.00	0	0.00	31.00	1	3,621	0.03%
2018/12/24	1	32.10	4	31.81	31.70	-3	4,019	-0.07%
2018/12/21	11	30.20	2	30.45	30.55	9	4,397	0.20%
2018/12/20	2	30.25	0	0.00	30.20	2	4,750	0.04%
2018/12/19	2	30.40	12	30.58	30.40	-10	5,218	-0.19%
2018/12/18	3	31.35	0	0.00	31.20	3	5,994	0.05%
2018/12/14	0	0.00	2	31.60	31.45	-2	6,551	-0.03%
2018/12/12	2	31.80	5	31.60	31.60	-3	6,823	-0.04%
2018/12/11	10	31.73	0	0.00	31.55	10	7,000	0.14%
2018/12/10	1	31.65	0	0.00	31.65	1	7,033	0.01%
2018/12/07	0	0.00	11	31.81	31.85	-11	7,157	-0.15%
2018/12/05	10	32.65	0	0.00	32.55	10	7,288	0.14%
2018/12/04	0	0.00	10	33.60	33.20	-10	7,306	-0.14%
2018/12/03	0	0.00	1	33.00	33.35	-1	7,334	-0.01%
2018/11/30	2	31.93	4	32.36	32.55	-2	7,303	-0.03%
2018/11/29	10	32.20	0	0.00	32.00	10	7,271	0.14%
2018/11/27	1	32.00	0	0.00	32.15	1	7,246	0.01%
2018/11/26	13	31.82	2	31.90	32.60	11	7,229	0.15%
2018/11/23	3	32.45	3	33.00	32.30	0	7,153	0.00%
2018/11/22	1	33.35	2	33.35	33.10	-1	7,104	-0.01%
2018/11/21	3	33.70	0	0.00	33.55	3	7,106	0.04%
2018/11/19	6	34.23	1	34.35	34.05	5	7,142	0.07%
2018/11/16	0	0.00	1	34.60	34.30	-1	7,224	-0.01%
2018/11/15	0	0.00	7	35.00	35.00	-7	7,199	-0.10%
2018/11/14	6	33.68	10	34.12	34.70	-4	7,090	-0.06%
2018/11/13	10	32.00	1	31.75	32.50	9	6,940	0.13%
2018/11/12	5	32.55	5	32.60	32.15	0	6,896	0.00%
2018/11/09	7	32.82	0	0.00	32.85	7	6,888	0.10%
2018/11/05	2	33.90	0	0.00	33.50	2	6,873	0.03%
2018/10/31	1	33.15	10	33.15	33.10	-9	6,772	-0.13%
2018/10/30	17	32.83	9	32.56	32.95	8	6,745	0.12%
2018/10/29	5	31.65	6	31.78	32.10	-1	6,710	-0.01%
2018/10/25	6	32.03	2	32.03	32.00	4	6,643	0.06%
2018/10/24	1	34.00	9	34.29	33.90	-8	6,592	-0.12%
2018/10/23	3	35.50	1	35.10	35.00	2	6,544	0.03%
2018/10/19	1	34.85	1	35.05	35.35	0	6,575	0.00%
2018/10/18	0	0.00	1	35.40	36.10	-1	6,551	-0.02%
2018/10/16	1	36.35	0	0.00	36.20	1	6,460	0.02%
2018/10/12	20	36.93	1	37.15	37.20	19	6,407	0.30%
2018/10/11	5	36.00	5	35.96	35.45	0	6,363	0.00%
2018/10/09	2	39.80	0	0.00	39.15	2	6,285	0.03%
2018/10/08	1	39.70	8	39.73	39.70	-7	6,244	-0.11%
2018/10/05	6	39.83	7	40.17	39.90	-1	6,184	-0.02%
2018/10/04	15	41.49	13	41.15	41.50	2	6,058	0.03%
2018/10/03	21	42.45	17	42.47	40.80	4	5,932	0.07%
2018/10/02	12	44.62	6	43.83	43.70	6	5,675	0.11%
2018/10/01	11	44.86	26	44.58	44.85	-15	5,602	-0.27%
2018/09/28	35	46.59	68	46.13	45.10	-33	5,451	-0.61%
2018/09/27	41	46.41	59	46.42	46.60	-18	5,147	-0.35%
2018/09/26	28	46.28	73	46.02	46.90	-45	4,805	-0.94%
2018/09/25	121	45.48	75	45.51	46.40	46	4,335	1.06%	大買/
2018/09/21	53	41.84	41.1	42.01	42.30	11.9	3,498	0.34%
2018/09/20	10	39.63	3	39.80	39.80	7	3,132	0.22%
2018/09/19	0	0.00	10	39.06	38.65	-10	2,957	-0.34%
2018/09/18	30	38.12	10	38.40	38.50	20	2,880	0.69%
2018/09/17	19.1	38.35	18	37.47	38.00	1.1	2,791	0.04%
2018/09/14	10	36.40	13	36.42	36.40	-3	2,698	-0.11%
2018/09/13	29	36.60	16	36.78	36.75	13	2,680	0.48%
2018/09/12	2	35.90	7	36.12	36.10	-5	2,597	-0.19%
2018/09/07	13	36.18	13	35.75	34.85	0	2,729	0.00%
2018/09/05	2	35.00	0	0.00	35.20	2	3,147	0.06%
2018/09/03	2	35.10	1	34.80	34.80	1	3,222	0.03%
2018/08/28	1	35.90	0	0.00	35.80	1	3,362	0.03%
2018/08/24	3	36.10	0	0.00	36.15	3	3,567	0.08%
2018/08/23	6	37.10	1	37.00	37.40	5	3,634	0.14%
2018/08/22	0	0.00	5	34.30	34.30	-5	3,572	-0.14%
2018/08/20	1	34.00	0	0.00	33.90	1	3,643	0.03%
2018/08/15	0	0.00	2	36.65	35.85	-2	3,712	-0.05%
2018/08/14	0	0.00	5	36.55	36.95	-5	3,765	-0.13%
2018/08/13	5	37.40	0	0.00	36.75	5	3,833	0.13%
2018/08/10	0	0.00	1	38.20	38.20	-1	3,843	-0.03%
2018/08/09	0	0.00	6	38.35	38.45	-6	3,880	-0.15%
2018/08/08	0	0.00	10	38.50	38.20	-10	3,936	-0.25%
2018/08/07	0	0.00	1	38.15	38.10	-1	4,197	-0.02%
2018/08/06	0	0.00	5	38.15	38.15	-5	4,249	-0.12%
2018/08/03	1	38.10	2	38.00	38.00	-1	4,383	-0.02%
2018/08/02	6	37.80	0	0.00	37.55	6	4,536	0.13%
2018/07/31	0	0.00	2	38.20	38.20	-2	4,835	-0.04%
2018/07/30	6	38.44	0	0.00	38.25	6	4,957	0.12%
2018/07/27	1	37.95	0	0.00	38.20	1	5,125	0.02%
2018/07/26	0	0.00	3	37.77	38.50	-3	5,470	-0.05%
2018/07/25	0	0.00	1	36.20	36.85	-1	5,771	-0.02%
2018/07/24	1	35.55	0	0.00	35.70	1	6,003	0.02%
2018/07/23	0	0.00	5	34.95	34.90	-5	6,309	-0.08%
2018/07/20	2	35.05	0	0.00	35.05	2	6,820	0.03%
2018/07/19	0	0.00	1.2	36.30	36.05	-1.2	7,048	-0.02%
2018/07/18	6	36.77	0	0.00	36.55	6	7,800	0.08%
2018/07/17	0	0.00	32	39.45	39.10	-32	8,181	-0.39%
2018/07/16	0	0.00	1	38.90	38.70	-1	8,410	-0.01%
2018/07/12	0	0.00	2	38.70	38.60	-2	8,953	-0.02%
2018/07/10	7	38.50	3	38.50	38.50	4	9,545	0.04%
2018/07/09	2	38.40	0	0.00	39.25	2	9,777	0.02%
2018/07/04	0	0.00	1	38.55	38.55	-1	11,356	-0.01%
2018/06/29	2	38.55	0	0.00	38.90	2	12,681	0.02%
2018/06/28	15	38.50	0	0.00	38.30	15	13,707	0.11%
2018/06/26	3	37.45	3	38.17	37.90	0	14,969	0.00%
2018/06/25	1	39.25	2	38.90	38.60	-1	14,985	-0.01%
2018/06/22	3	40.45	0	0.00	40.35	3	14,959	0.02%
2018/06/21	4	40.91	0	0.00	40.70	4	14,952	0.03%
2018/06/20	4	41.46	7	40.75	41.05	-3	14,944	-0.02%
2018/06/19	8	43.26	47	43.31	41.90	-39	14,860	-0.26%
2018/06/15	3	41.92	2	41.78	41.35	1	14,688	0.01%
2018/06/14	8	43.39	3	43.10	41.80	5	14,634	0.03%
2018/06/13	7	43.13	55	42.88	43.00	-48	14,427	-0.33%
2018/06/12	42	40.88	30	40.55	40.55	12	14,155	0.08%
2018/06/08	14	40.85	0	0.00	40.60	14	14,092	0.10%
2018/06/07	3	41.60	0	0.00	41.40	3	14,066	0.02%
2018/06/06	0	0.00	1	42.00	41.70	-1	14,083	-0.01%
2018/06/05	0	0.00	2	41.70	41.50	-2	14,052	-0.01%
2018/06/04	7	42.10	73	41.81	41.65	-66	13,996	-0.47%
2018/06/01	0	0.00	1	41.00	41.45	-1	13,910	-0.01%
2018/05/31	1	40.80	0	0.00	40.00	1	13,811	0.01%
2018/05/25	0	0.00	2	41.48	41.30	-2	13,857	-0.01%
2018/05/23	1	41.75	0	0.00	41.65	1	14,037	0.01%
2018/05/22	70	42.50	7	42.91	42.60	63	14,005	0.45%
2018/05/21	6	42.52	4	42.51	42.35	2	13,977	0.01%
2018/05/18	0	0.00	13	41.30	41.95	-13	13,920	-0.09%
2018/05/17	13	41.90	2	41.35	41.00	11	13,925	0.08%
2018/05/16	2	41.45	4	41.75	41.55	-2	13,931	-0.01%
2018/05/15	39	42.63	4	42.73	41.90	35	14,067	0.25%
2018/05/14	1	39.45	3	39.52	39.85	-2	13,964	-0.01%
2018/05/11	2	40.18	3	39.98	39.20	-1	14,013	-0.01%
2018/05/10	23	39.73	35	39.22	39.05	-12	14,003	-0.09%
2018/05/09	14	40.93	36	39.66	40.50	-22	13,898	-0.16%
2018/05/08	29	39.42	30	39.63	39.35	-1	13,790	-0.01%
2018/05/07	12	39.80	7	39.63	39.50	5	13,729	0.04%
2018/05/04	25	39.61	2	39.45	39.50	23	13,639	0.17%
2018/05/03	55	38.53	16	38.81	38.85	39	13,515	0.29%
2018/05/02	64	40.86	22	40.69	40.35	42	13,210	0.32%
2018/04/30	11	46.05	12	45.82	44.80	-1	12,872	-0.01%
2018/04/27	21	43.37	23	43.03	43.95	-2	12,666	-0.02%
2018/04/26	91	46.08	111	44.06	42.60	-20	12,442	-0.16%	大賣/
2018/04/25	44	48.09	296	47.59	47.30	-252	11,987	-2.10%	大賣/鉅額交易
2018/04/24	93	50.98	114	49.60	48.55	-21	11,725	-0.18%	大賣/
2018/04/23	59	48.27	21	47.62	50.00	38	10,956	0.35%
2018/04/20	15	46.03	37	46.05	45.75	-22	10,518	-0.21%
2018/04/19	282	46.32	60	46.10	45.75	222	10,238	2.17%	大買/鉅額交易
2018/04/18	16	45.20	9	45.26	45.05	7	9,880	0.07%
2018/04/17	61	44.98	56	45.48	44.20	5	9,674	0.05%
2018/04/16	10	43.76	14	44.05	43.30	-4	9,341	-0.04%
2018/04/13	10	43.83	25	44.29	42.70	-15	9,143	-0.16%
2018/04/12	26	45.13	34	45.12	45.00	-8	8,970	-0.09%
2018/04/11	76	45.34	81	45.47	45.75	-5	8,742	-0.06%
2018/04/10	147	45.70	265	45.17	45.80	-118	8,194	-1.44%	大買/大賣/鉅額交易
2018/04/09	73	42.82	85	43.18	44.30	-12	7,423	-0.16%
2018/04/03	193	39.93	104	39.65	40.30	89	7,016	1.27%	大買/大賣/
2018/04/02	59	40.02	106	40.01	39.00	-47	6,619	-0.71%	大賣/
2018/03/31	195	39.15	122	39.03	39.70	73	6,123	1.19%	大買/大賣/
2018/03/30	101	36.40	70	36.40	37.00	31	5,122	0.61%	大買/
2018/03/29	37	32.90	43	33.44	33.65	-6	4,311	-0.14%
2018/03/28	10	31.25	1	31.25	31.35	9	3,816	0.24%
2018/03/27	1	30.65	2	30.60	30.70	-1	3,733	-0.03%
2018/03/26	24	29.60	0	0.00	29.80	24	3,683	0.65%
2018/03/21	0	29.90	0	0.00	30.00	0	3,598	0.00%
2018/03/20	0	0.00	2	29.95	29.85	-2	3,598	-0.06%
2018/03/14	2	29.75	0	0.00	29.85	2	3,596	0.06%
2018/03/13	2	29.70	0	0.00	29.70	2	3,580	0.06%
2018/03/12	30	29.30	0	0.00	29.50	30	3,579	0.84%
2018/03/09	75	29.89	9	30.00	30.00	66	3,547	1.86%
2018/03/08	1	29.90	0	0.00	30.00	1	3,559	0.03%
2018/03/05	0	0.00	21	30.39	30.10	-21	3,595	-0.58%
2018/03/02	18	31.27	0	0.00	31.15	18	3,556	0.51%
2018/03/01	11	31.98	0	0.00	31.70	11	3,528	0.31%
2018/02/27	0	0.00	19	31.44	31.20	-19	3,427	-0.55%
2018/02/26	10	31.60	10	31.60	31.65	0	3,387	0.00%
2018/02/23	29	31.62	9	31.63	31.45	20	3,335	0.60%
2018/02/07	22	30.88	63	30.68	30.40	-41	3,048	-1.35%
2018/02/06	25	30.87	23	29.75	29.65	2	2,875	0.07%
2018/02/05	1	31.30	0	0.00	30.85	1	2,706	0.04%
2018/02/02	4	31.15	4	30.75	30.75	0	2,687	0.00%
2018/02/01	0	0.00	1	30.20	30.45	-1	2,709	-0.04%
2018/01/31	1	30.65	2	30.80	31.00	-1	2,708	-0.04%
2018/01/29	0	0.00	10	30.50	30.40	-10	2,545	-0.39%
2018/01/25	0	0.00	2	30.24	29.90	-2	2,572	-0.08%
2018/01/22	0	0.00	2	29.28	29.55	-2	2,418	-0.08%
2018/01/19	0	28.85	0	0.00	29.00	0	2,351	0.00%
2018/01/15	0	0.00	0	28.40	28.40	0	2,398	0.00%
2018/01/12	0	0.00	1	29.05	29.10	-1	2,402	-0.04%
2018/01/03	0	0.00	8	29.45	28.95	-8	2,282	-0.35%
2018/01/02	10	28.65	0	0.00	28.70	10	2,234	0.45%