新鉅科 (3630)-元大-新莊券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
30.55
漲跌
▲1.10
漲幅
+3.74%
成交量
584張
產業
上櫃光電類股
239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

新鉅科 (3630)籌碼相關－元大-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

元大-新莊券商分點個股進出
元大-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
2024/06/14	12	30.64	0	0.00	30.55	12	299	4.01%
2024/05/29	0	0.00	6	31.05	30.50	-6	292	-2.05%
2024/05/27	0	0.00	4	29.86	29.70	-4	289	-1.38%
2024/05/24	1	29.75	0	0.00	29.85	1	291	0.34%
2024/05/21	0	0.00	5	31.25	30.30	-5	294	-1.70%
2024/05/17	10	30.35	0	0.00	30.20	10	297	3.36%
2024/05/09	0	30.40	0	0.00	30.05	0	328	0.00%
2024/05/08	6	30.23	0	0.00	30.15	6	327	1.83%
2024/05/06	0	0.00	0.1	29.60	29.40	-0.1	331	-0.04%
2024/04/19	7	29.51	0	0.00	29.15	7	379	1.84%
2024/04/16	4	29.20	0	0.00	28.90	4	384	1.04%
2024/04/12	3	30.25	0	0.00	30.10	3	380	0.79%
2024/04/10	2	31.40	0	0.00	31.10	2	389	0.51%
2024/04/03	3	30.80	0	0.00	30.75	3	515	0.58%
2024/04/01	0	0.00	6	31.60	31.55	-6	572	-1.05%
2024/03/28	0.1	31.55	0	0.00	31.35	0.1	573	0.01%
2024/03/25	0	0.00	0	32.30	32.25	0	575	0.00%
2024/03/20	3	31.78	0	0.00	31.90	3	645	0.46%
2024/03/15	0	0.00	1	31.60	31.55	-1	811	-0.12%
2024/03/14	0	0.00	1	31.90	31.90	-1	823	-0.12%
2024/03/12	4	32.20	0	0.00	32.10	4	850	0.47%
2024/03/07	0	0.00	1	32.75	32.80	-1	861	-0.12%
2024/03/06	1	33.35	0	0.00	33.35	1	859	0.12%
2024/03/05	11	33.96	6	34.89	33.70	5	858	0.58%
2024/02/21	0	0.00	12	34.16	34.25	-12	879	-1.36%
2024/02/19	0	0.00	13	34.75	34.80	-13	876	-1.48%
2024/02/15	0	0.00	5	33.50	33.40	-5	864	-0.58%
2024/01/30	2	33.00	0	0.00	32.75	2	846	0.24%
2024/01/26	6	33.35	0	0.00	33.10	6	843	0.71%
2024/01/25	20	33.40	0	0.00	33.15	20	840	2.38%
2024/01/24	0	0.00	20	34.31	34.05	-20	833	-2.40%
2024/01/16	0	0.00	0.1	35.00	34.80	-0.1	818	-0.01%
2024/01/15	5	35.70	0	0.00	35.55	5	815	0.61%
2024/01/12	10.1	35.30	0	0.00	35.05	10.1	809	1.25%
2024/01/11	3	34.15	0	0.00	34.40	3	803	0.37%
2024/01/10	10	34.00	0	0.00	33.90	10	807	1.24%
2024/01/04	10	35.92	0	0.00	35.35	10	803	1.24%
2024/01/02	1	37.85	6	37.20	36.80	-5	815	-0.61%
2023/12/29	1	37.10	3.3	37.23	37.35	-2.3	765	-0.29%
2023/12/28	1	35.90	0	0.00	35.60	1	746	0.13%
2023/12/27	0	0.00	2	35.80	36.05	-2	755	-0.26%
2023/12/22	0	0.00	1	33.95	33.90	-1	939	-0.11%
2023/12/19	12.1	34.38	0	0.00	34.50	12.1	936	1.29%
2023/12/15	0	0.00	21	36.95	37.15	-21	907	-2.31%
2023/12/14	1	36.30	1	37.45	36.80	0	899	0.00%
2023/12/12	1	35.35	10	35.79	35.50	-9	827	-1.09%
2023/12/07	5	33.49	0	0.00	33.25	5	740	0.68%
2023/11/28	2	34.40	2	34.40	34.50	0	745	0.00%
2023/11/21	10	34.40	0	0.00	34.15	10	717	1.39%
2023/11/17	5	33.50	0	0.00	33.65	5	695	0.72%
2023/11/15	0	0.00	1	33.10	33.30	-1	691	-0.14%
2023/10/19	1	32.30	0	0.00	32.65	1	780	0.13%
2023/10/18	0	0.00	0.1	32.90	32.55	-0.1	780	-0.02%
2023/10/13	4	34.40	1	34.10	34.00	3	793	0.38%
2023/10/11	0	0.00	3	35.20	34.05	-3	808	-0.37%
2023/10/06	1	36.40	4	36.21	36.20	-3	802	-0.37%
2023/10/05	6	36.98	4	36.58	36.15	2	822	0.24%
2023/10/04	5.1	36.94	6	36.61	36.40	-1	842	-0.11%
2023/10/03	25	38.12	13	38.17	37.20	12	824	1.46%
2023/10/02	13.1	37.68	5	37.57	37.75	8.1	779	1.04%
2023/09/28	8	37.22	6	37.24	37.60	2	747	0.27%
2023/09/21	0	0.00	5	33.37	33.25	-5	661	-0.76%
2023/09/20	1	33.95	0	0.00	33.20	1	660	0.15%
2023/09/19	6	34.54	1	35.25	34.00	5	669	0.75%
2023/09/18	6	35.42	25	35.08	35.40	-19	655	-2.90%
2023/09/15	0	0.00	2	33.85	33.85	-2	634	-0.32%
2023/09/07	2	32.50	0	0.00	32.40	2	757	0.26%
2023/09/06	9	32.70	10	33.89	32.25	-1	802	-0.12%
2023/09/05	2	32.10	0	0.00	31.95	2	838	0.24%
2023/08/30	0	0.00	1	31.30	31.45	-1	1,344	-0.07%
2023/08/25	1	31.30	0	0.00	31.45	1	1,397	0.07%
2023/08/10	0	0.00	1.1	33.23	32.50	-1.1	1,451	-0.07%
2023/08/04	1	32.50	0	0.00	32.50	1	1,401	0.07%
2023/07/26	0	0.00	2	31.10	31.05	-2	1,373	-0.15%
2023/07/13	2	35.88	1	35.60	34.80	1	1,325	0.08%
2023/07/12	1	35.50	1	35.85	35.40	0	1,313	0.00%
2023/07/11	0	0.00	1	36.75	36.75	-1	1,283	-0.08%
2023/07/10	4	35.05	5	35.76	35.05	-1	1,254	-0.08%
2023/07/06	0	0.00	1	35.65	34.40	-1	1,227	-0.08%
2023/07/03	0	0.00	3	35.20	35.00	-3	1,185	-0.25%
2023/06/20	2	34.10	0	0.00	34.10	2	1,180	0.17%
2023/06/19	0	0.00	6	35.71	35.05	-6	1,168	-0.51%
2023/06/16	0	0.00	1	35.30	34.90	-1	1,157	-0.09%
2023/06/15	11	34.98	0	0.00	35.05	11	1,150	0.96%
2023/06/14	3	36.68	0	0.00	35.70	3	1,141	0.26%
2023/06/13	0	0.00	5	36.50	36.50	-5	1,150	-0.43%
2023/06/09	1	37.35	0	0.00	38.50	1	1,102	0.09%
2023/06/08	1	38.35	0	0.00	38.55	1	1,038	0.10%
2023/06/07	8	37.96	12	38.26	37.85	-4	946	-0.42%
2023/06/06	9	35.34	7	34.45	35.35	2	819	0.24%
2023/06/05	1	33.60	1	34.90	35.50	0	682	0.00%
2023/06/02	0	0.00	9	32.23	32.30	-9	564	-1.59%
2023/05/30	0	0.00	2	30.58	30.50	-2	561	-0.36%
2023/05/29	0	31.00	0	0.00	30.35	0	558	0.00%
2023/05/18	0	0.00	1	30.15	30.00	-1	530	-0.19%
2023/05/16	1	28.60	0	0.00	28.45	1	496	0.20%
2023/04/26	5	28.00	0	0.00	28.50	5	517	0.97%
2023/04/20	0	30.05	0	0.00	30.05	0	507	0.01%
2023/04/13	0	30.65	0	0.00	30.30	0	507	0.01%
2023/03/29	0	0.00	2	29.43	29.40	-2	488	-0.41%
2023/03/28	2	30.00	0	0.00	29.75	2	488	0.41%
2023/03/23	87	31.78	93	31.80	31.80	-6	462	-1.30%
2023/03/16	0	0.00	3	31.45	30.30	-3	391	-0.77%
2023/03/15	0	0.00	3	31.18	31.75	-3	362	-0.83%
2023/03/10	0	0.00	3	29.80	29.75	-3	349	-0.86%
2023/03/07	3	30.90	4	30.70	30.60	-1	414	-0.24%
2023/03/06	9	31.19	0	0.00	30.70	9	405	2.22%
2023/03/03	3	29.50	0	0.00	29.30	3	403	0.74%
2023/02/20	0	0.00	10	29.45	29.45	-10	671	-1.49%
2023/01/30	1	28.20	0	0.00	28.20	1	693	0.14%
2023/01/09	1	29.20	0	0.00	29.40	1	698	0.14%
2022/12/12	1	30.60	0	0.00	30.50	1	706	0.14%
2022/12/06	0	0.00	1	32.00	31.40	-1	704	-0.14%
2022/11/28	0	0.00	2	30.60	31.10	-2	717	-0.28%
2022/11/24	0	0.00	2	30.75	31.35	-2	853	-0.23%
2022/11/23	2	32.00	0	0.00	30.90	2	847	0.24%
2022/11/22	0	0.00	1	31.75	31.85	-1	830	-0.12%
2022/11/21	3	32.13	1	32.25	32.35	2	825	0.24%
2022/11/18	3	33.08	0	0.00	32.50	3	795	0.38%
2022/11/17	1	30.90	1	31.50	31.50	0	630	0.00%
2022/10/27	2	28.23	2	27.70	27.80	0	612	0.00%
2022/10/13	0	0.00	3	25.67	24.30	-3	688	-0.44%
2022/09/28	0	0.00	1	26.70	26.90	-1	787	-0.13%
2022/09/20	1	31.75	0	0.00	31.35	1	775	0.13%
2022/09/08	2	33.30	0	0.00	33.75	2	783	0.26%
2022/09/06	4	33.56	4	33.24	32.80	0	763	0.00%
2022/09/02	0	0.00	3	33.05	33.15	-3	731	-0.41%
2022/09/01	4	34.83	7	34.36	34.75	-3	704	-0.43%
2022/08/31	6	33.90	6	32.90	33.95	0	578	0.00%
2022/08/23	0	0.00	2	30.05	29.80	-2	529	-0.38%
2022/08/22	0	0.00	7	31.02	30.60	-7	527	-1.33%
2022/08/16	0	0.00	3	31.38	30.65	-3	514	-0.58%
2022/08/11	10	30.70	0	0.00	30.35	10	503	1.98%
2022/08/10	6	31.12	1	30.75	30.70	5	496	1.01%
2022/08/09	0	0.00	1	29.05	29.35	-1	481	-0.21%
2022/08/05	1	29.45	0	0.00	29.15	1	482	0.21%
2022/08/04	0	0.00	4	28.60	28.70	-4	481	-0.83%
2022/08/03	4	30.26	0	0.00	29.60	4	475	0.84%
2022/07/27	2	30.85	3	30.73	30.90	-1	471	-0.21%
2022/07/26	2	31.20	6	30.79	30.30	-4	467	-0.86%
2022/07/25	9	32.68	5	32.06	31.50	4	459	0.87%
2022/07/22	2	31.33	1	31.85	32.00	1	418	0.24%
2022/07/18	1	31.30	1	31.30	31.05	0	368	0.00%
2022/07/13	2	27.35	2	28.40	27.80	0	292	0.00%
2022/06/20	20	30.75	0	0.00	29.25	20	255	7.82%
2022/06/15	20	32.80	2.1	33.30	32.80	17.9	237	7.55%
2022/06/13	1	32.20	1.2	32.51	32.30	-0.2	225	-0.08%
2022/06/10	0	0.00	0	32.51	32.60	0	223	0.00%
2022/06/07	10	31.62	0	0.00	31.40	10	223	4.47%
2022/06/06	10	32.04	0	0.00	32.00	10	225	4.43%
2022/05/31	0	0.00	1	30.25	30.25	-1	233	-0.43%
2022/05/27	1	29.55	0	0.00	29.35	1	231	0.43%
2022/05/18	1	29.00	0	0.00	29.00	1	238	0.42%
2022/04/29	2	30.70	0	0.00	30.30	2	241	0.83%
2022/04/19	2	33.60	0	0.00	33.60	2	247	0.81%
2022/04/11	0	0.00	1	34.00	34.00	-1	270	-0.37%
2022/04/07	0	0.00	0	34.00	33.50	0	273	0.00%
2022/03/14	0	0.00	1	32.55	32.55	-1	369	-0.27%
2022/02/16	0	0.00	0	38.50	37.00	0	651	0.00%
2022/02/09	0	0.00	1	37.25	37.35	-1	672	-0.15%
2022/02/08	0	0.00	1	36.96	36.90	-1	674	-0.15%
2022/01/26	2	35.50	1	35.30	35.30	1	683	0.15%
2022/01/24	1	36.20	0	0.00	36.30	1	707	0.14%
2022/01/14	0	0.00	1	37.05	37.10	-1	758	-0.13%
2022/01/13	0	0.00	1	37.40	37.50	-1	761	-0.13%
2022/01/12	1	37.20	0	0.00	37.05	1	762	0.13%
2022/01/10	0	0.00	1	37.55	37.40	-1	760	-0.13%
2022/01/05	0	0.00	0.1	39.50	38.60	-0.1	756	-0.01%
2022/01/04	0.1	39.70	1	39.95	39.55	-0.9	752	-0.12%
2021/12/28	0	0.00	6	38.90	38.85	-6	742	-0.81%
2021/12/24	1	39.60	6	39.64	39.55	-5	753	-0.66%
2021/12/23	7	40.26	4	40.28	40.05	3	751	0.40%
2021/12/22	0	0.00	1	39.25	39.35	-1	741	-0.13%
2021/12/21	2	39.13	0	0.00	39.25	2	738	0.27%
2021/12/16	3	38.83	3	38.50	38.40	0	720	0.00%
2021/12/15	0	0.00	1	37.60	37.75	-1	716	-0.14%
2021/12/14	3	37.85	0	0.00	37.30	3	716	0.42%
2021/12/10	0	0.00	2	38.40	38.30	-2	702	-0.28%
2021/12/09	0	0.00	6	38.97	38.40	-6	702	-0.85%
2021/12/07	0	0.00	1	38.00	38.00	-1	690	-0.14%
2021/12/02	9	37.52	0	0.00	37.40	9	703	1.28%
2021/12/01	2	38.13	0	0.00	38.10	2	701	0.28%
2021/11/29	3	38.30	8	37.87	38.10	-5	788	-0.63%
2021/11/26	4	39.16	0	0.00	38.85	4	806	0.50%
2021/11/25	3	40.15	5	40.38	40.00	-2	794	-0.25%
2021/11/24	2	40.30	1	40.50	40.10	1	775	0.13%
2021/11/23	4	40.94	1	41.20	40.60	3	769	0.39%
2021/11/22	6	41.89	1	41.95	42.00	5	764	0.65%
2021/11/19	2	42.30	1.1	42.55	42.70	1	761	0.12%
2021/11/17	1	39.20	0	0.00	39.15	1	647	0.15%
2021/11/12	1	38.85	0	0.00	38.75	1	648	0.15%
2021/11/09	0	0.00	1	40.00	39.85	-1	661	-0.15%
2021/11/08	0	0.00	1	40.10	40.05	-1	664	-0.15%
2021/10/26	0	0.00	1	41.40	40.60	-1	738	-0.14%
2021/10/22	1	38.90	0	0.00	39.40	1	716	0.14%
2021/10/08	2	38.60	0	0.00	38.20	2	796	0.25%
2021/10/01	1	39.30	10	38.37	38.70	-9	858	-1.05%
2021/09/30	0	0.00	1	39.40	39.35	-1	867	-0.12%
2021/09/28	1	39.95	0	0.00	40.05	1	950	0.11%
2021/09/23	1	39.40	0	0.00	39.15	1	988	0.10%
2021/09/08	10	39.88	0	0.00	39.75	10	1,125	0.89%
2021/09/03	2	42.80	0	0.00	42.70	2	1,115	0.18%
2021/09/02	3	43.98	20	43.65	43.15	-17	1,092	-1.56%
2021/09/01	0	0.00	5	44.70	44.70	-5	988	-0.51%
2021/08/25	3	42.10	1	42.32	42.10	2	998	0.20%
2021/08/24	2	40.20	0	0.00	40.15	2	981	0.20%
2021/08/23	0	0.00	0	40.15	40.60	0	992	0.00%
2021/08/20	0	0.00	1	39.45	39.85	-1	1,003	-0.10%
2021/08/19	0	0.00	3	39.70	39.25	-3	1,009	-0.30%
2021/08/17	0	0.00	2.5	39.69	39.55	-2.5	1,029	-0.25%
2021/08/16	2	39.65	0	0.00	39.85	2	1,033	0.20%
2021/08/13	1	41.25	14	41.47	41.20	-13	1,034	-1.26%
2021/08/12	1	42.85	6	42.62	42.50	-5	1,042	-0.48%
2021/08/11	3	43.03	1	43.45	42.70	2	1,062	0.19%
2021/08/10	9	45.23	4.1	44.83	43.70	4.9	1,084	0.45%
2021/08/05	2	44.65	0	0.00	44.40	2	1,121	0.18%
2021/08/04	1	44.30	4	45.55	44.35	-3	1,177	-0.25%
2021/08/03	1	43.80	0	0.00	45.20	1	1,202	0.08%
2021/08/02	3	43.20	0	0.00	43.15	3	1,201	0.25%
2021/07/30	0	0.00	1	44.25	43.30	-1	1,241	-0.08%
2021/07/28	1	42.85	0	0.00	43.50	1	1,277	0.08%
2021/07/21	3	44.12	0	0.00	43.35	3	1,445	0.21%
2021/07/19	0	0.00	2	46.20	46.05	-2	1,466	-0.14%
2021/07/16	2	46.83	2.1	46.72	46.65	-0.1	1,517	-0.01%
2021/07/14	12.1	46.53	0	0.00	45.90	12.1	1,568	0.77%
2021/07/13	0	0.00	24	47.58	46.65	-24	1,582	-1.52%
2021/07/12	1	48.30	6	47.92	47.40	-5	1,618	-0.31%
2021/07/09	5	47.35	5	47.70	47.65	0	1,665	0.00%
2021/07/08	1	47.10	0	0.00	47.70	1	1,765	0.06%
2021/07/07	7	48.20	0	0.00	48.35	7	1,895	0.37%
2021/07/06	1	49.45	5	49.83	48.85	-4	2,267	-0.18%
2021/07/05	12	50.22	4	50.48	50.90	8	2,654	0.30%
2021/07/02	1	47.00	2	48.23	48.40	-1	2,739	-0.04%
2021/07/01	22	48.09	0	0.00	46.70	22	2,755	0.80%
2021/06/30	0	0.00	2	48.30	48.05	-2	2,770	-0.07%
2021/06/29	1	48.50	5	49.15	48.45	-4	2,794	-0.14%
2021/06/28	1	50.00	0	0.00	50.00	1	2,837	0.04%
2021/06/25	1	49.80	4	52.55	51.30	-3	2,821	-0.11%
2021/06/24	2	48.40	0	0.00	48.30	2	2,771	0.07%
2021/06/22	1	46.65	0	0.00	46.60	1	2,788	0.04%
2021/06/09	0	0.00	1	47.20	47.00	-1	3,155	-0.03%
2021/06/04	0	0.00	3	47.20	47.00	-3	3,651	-0.08%
2021/05/27	0	0.00	1	46.25	47.00	-1	3,919	-0.03%
2021/05/25	1	46.10	5	44.98	45.15	-4	3,941	-0.10%
2021/05/24	4	43.36	1	44.50	44.60	3	3,971	0.08%
2021/05/21	1	44.30	1	43.05	44.05	0	4,012	0.00%
2021/05/20	0	0.00	11	43.08	42.40	-11	4,098	-0.27%
2021/05/19	3	42.45	0	0.00	43.00	3	4,218	0.07%
2021/05/18	2	40.80	2	41.28	41.95	0	4,310	0.00%
2021/05/17	0	0.00	1	38.85	38.15	-1	4,293	-0.02%
2021/05/13	11	42.62	3	43.02	42.80	8	4,274	0.19%
2021/05/12	3	42.03	1	41.30	42.10	2	4,271	0.05%
2021/05/11	1	48.05	0	0.00	45.30	1	4,219	0.02%
2021/05/10	1	49.85	0	0.00	49.95	1	4,204	0.02%
2021/05/07	0	0.00	8	50.88	51.10	-8	4,316	-0.19%
2021/05/06	6	49.38	10	50.27	49.35	-4	4,306	-0.09%
2021/05/05	2	49.55	3	49.23	49.15	-1	4,316	-0.02%
2021/05/04	15	50.08	5	51.11	49.05	10	4,326	0.23%
2021/05/03	3	54.50	1	53.10	53.10	2	4,311	0.05%
2021/04/28	3	58.97	1	57.50	58.60	2	4,277	0.05%
2021/04/27	0	0.00	1	56.70	56.90	-1	4,261	-0.02%
2021/04/26	2	57.30	4	57.20	57.40	-2	4,258	-0.05%
2021/04/23	0	0.00	2	56.40	56.70	-2	4,249	-0.05%
2021/04/22	2	57.20	1	57.10	56.00	1	4,252	0.02%
2021/04/21	0	0.00	2	59.05	58.70	-2	4,213	-0.05%
2021/04/19	3	59.30	1	58.90	59.30	2	4,171	0.05%
2021/04/16	13	60.18	1	59.20	59.30	12	4,157	0.29%
2021/04/15	2	60.50	3	61.20	60.70	-1	4,139	-0.02%
2021/04/14	4	61.25	9	61.66	59.20	-5	4,100	-0.12%
2021/04/13	5	63.52	28	63.60	61.60	-23	4,058	-0.57%
2021/04/12	75	69.44	75	66.01	65.60	0	3,930	0.00%
2021/04/09	22	62.23	34	62.62	65.40	-12	3,563	-0.34%
2021/04/08	10	59.70	105	59.22	59.50	-95	3,170	-3.00%	大賣/
2021/04/07	5	57.06	2	55.75	56.90	3	3,035	0.10%
2021/04/06	4	55.83	3	55.73	55.50	1	3,032	0.03%
2021/04/01	4	57.28	0	0.00	56.90	4	3,013	0.13%
2021/03/31	0	0.00	14	56.81	57.20	-14	2,993	-0.47%
2021/03/30	3	54.83	2	55.35	55.00	1	2,959	0.03%
2021/03/29	2	54.85	2	55.15	54.90	0	2,982	0.00%
2021/03/26	1	54.70	1	54.90	54.50	0	2,996	0.00%
2021/03/25	12	54.53	13	54.26	54.10	-1	2,996	-0.03%
2021/03/24	3	54.90	3	54.93	54.80	0	2,990	0.00%
2021/03/23	5	56.02	5	55.48	55.00	0	2,984	0.00%
2021/03/22	1	57.70	0	0.00	57.70	1	2,940	0.03%
2021/03/19	27	58.13	25	58.98	58.20	2	2,938	0.07%
2021/03/18	9	59.64	13	58.77	58.60	-4	2,913	-0.14%
2021/03/17	6	57.20	1	57.30	58.10	5	2,900	0.17%
2021/03/16	11	57.99	11	58.34	58.10	0	2,912	0.00%
2021/03/15	16	58.62	1	57.70	57.40	15	2,910	0.52%
2021/03/12	26	58.31	24	58.04	56.80	2	2,896	0.07%
2021/03/11	11	59.78	5	60.06	59.60	6	2,914	0.21%
2021/03/10	13	59.34	40	59.28	60.60	-27	2,877	-0.94%
2021/03/09	14	56.39	10	56.50	56.40	4	2,759	0.14%
2021/03/08	8	57.36	9	57.89	57.00	-1	2,776	-0.04%
2021/03/05	121	57.52	16	57.78	56.70	105	2,785	3.77%	大買/鉅額交易
2021/03/04	1	55.70	2	55.20	54.50	-1	2,786	-0.04%
2021/03/03	1	53.80	0	0.00	53.50	1	3,151	0.03%
2021/03/02	0	0.00	1	54.10	53.90	-1	3,460	-0.03%
2021/02/26	1	54.70	0	0.00	55.40	1	3,525	0.03%
2021/02/25	8	54.96	114	54.77	54.80	-106	3,770	-2.81%	大賣/鉅額交易
2021/02/24	37	56.93	56	57.92	55.10	-19	3,844	-0.49%
2021/02/22	10	58.60	23	58.50	58.80	-13	4,074	-0.32%
2021/02/19	159	57.21	4	58.48	58.50	155	4,080	3.80%	大買/鉅額交易
2021/02/18	7	55.66	6	55.62	56.10	1	3,952	0.03%
2021/02/17	11	52.07	3	51.97	52.70	8	3,840	0.21%
2021/02/05	4	50.83	0	0.00	50.60	4	3,835	0.10%
2021/02/04	3	52.50	2	51.40	51.20	1	3,846	0.03%
2021/02/03	0	0.00	4	51.60	51.80	-4	3,820	-0.10%
2021/02/02	1	50.90	2	50.70	50.30	-1	3,789	-0.03%
2021/02/01	1	50.70	1	50.50	50.40	0	3,781	0.00%
2021/01/29	9	52.77	7	51.89	51.20	2	3,756	0.05%
2021/01/28	1	51.60	8	51.25	51.20	-7	3,646	-0.19%
2021/01/27	8	50.55	0	0.00	52.40	8	3,614	0.22%
2021/01/26	1	50.20	1	50.70	50.40	0	3,597	0.00%
2021/01/25	2	52.50	0	0.00	51.70	2	3,571	0.06%
2021/01/22	4	49.05	4.1	48.68	49.60	-0.1	3,519	0.00%
2021/01/21	0	0.00	5	48.77	48.15	-5	3,505	-0.14%
2021/01/19	2	51.75	1	51.40	50.40	1	3,460	0.03%
2021/01/15	0	0.00	5	51.88	50.20	-5	3,423	-0.15%
2021/01/14	5	52.30	0	0.00	52.40	5	3,396	0.15%
2021/01/13	0	0.00	0.1	50.40	50.30	-0.1	3,383	0.00%
2021/01/11	5	50.14	2	50.50	50.20	3	3,362	0.09%
2021/01/08	14	49.40	1	49.45	50.10	13	3,350	0.39%
2021/01/07	1	51.30	3	51.90	51.00	-2	3,317	-0.06%
2021/01/06	14	54.06	1	52.00	51.40	13	3,302	0.39%
2021/01/05	1	52.60	0	0.00	53.00	1	3,236	0.03%
2021/01/04	0	0.00	3	52.50	52.60	-3	3,223	-0.09%
2020/12/31	1	53.70	0	0.00	52.20	1	3,205	0.03%
2020/12/29	1	52.30	0	0.00	52.10	1	3,181	0.03%
2020/12/28	0	0.00	1	52.00	51.80	-1	3,160	-0.03%
2020/12/25	0	0.00	4	52.00	51.90	-4	3,151	-0.13%
2020/12/24	1	51.90	0	0.00	52.40	1	3,145	0.03%
2020/12/23	1	50.60	12	52.72	52.10	-11	3,129	-0.35%
2020/12/21	0	0.00	64	50.81	51.00	-64	3,085	-2.07%
2020/12/18	0	0.00	2	52.00	51.70	-2	3,076	-0.07%
2020/12/17	2	51.20	0	0.00	51.40	2	3,064	0.07%
2020/12/16	1	51.90	1	52.00	52.00	0	3,050	0.00%
2020/12/15	0	0.00	1	51.20	50.70	-1	3,068	-0.03%
2020/12/14	3	52.37	0	0.00	52.20	3	3,044	0.10%
2020/12/11	5	52.96	1	53.00	51.60	4	3,022	0.13%
2020/12/10	8	55.28	2	56.00	55.20	6	2,945	0.20%
2020/12/09	0	0.00	2	57.20	56.80	-2	2,906	-0.07%
2020/12/07	17	55.86	11	56.06	55.20	6	2,824	0.21%
2020/12/04	5	55.18	3	55.63	53.60	2	2,716	0.07%
2020/12/03	38	58.41	2	57.50	56.90	36	2,563	1.40%
2020/12/02	35	60.48	0	0.00	59.50	35	2,472	1.42%
2020/12/01	40	60.30	20	61.12	59.80	20	2,428	0.82%
2020/11/30	5	60.42	2	60.70	60.20	3	2,342	0.13%
2020/11/27	67	61.14	58	61.28	60.80	9	2,248	0.40%
2020/11/26	5	58.66	11	57.44	59.60	-6	1,886	-0.32%
2020/11/25	7	54.97	6	55.62	54.20	1	1,615	0.06%
2020/11/24	18	55.01	25	54.80	55.30	-7	1,531	-0.46%
2020/11/23	0	0.00	2	50.40	52.70	-2	1,269	-0.16%
2020/11/20	5	48.29	6	48.31	47.95	-1	1,179	-0.08%
2020/11/19	41	48.92	49	48.47	48.50	-8	1,118	-0.72%
2020/11/18	18	43.72	35	45.96	46.20	-17	857	-1.98%
2020/11/16	0	0.00	1	42.20	42.35	-1	779	-0.13%
2020/11/13	12	42.95	0	0.00	42.60	12	784	1.53%
2020/11/12	0	0.00	1	41.70	42.30	-1	789	-0.13%
2020/11/04	0	0.00	1	40.10	40.05	-1	817	-0.12%
2020/11/03	2	40.10	0	0.00	40.20	2	825	0.24%
2020/10/30	0	0.00	1	39.40	39.05	-1	834	-0.12%
2020/10/28	1	40.80	0	0.00	40.20	1	849	0.12%
2020/10/23	1	41.35	0	0.00	41.50	1	890	0.11%
2020/10/16	0	0.00	1	40.40	40.30	-1	994	-0.10%
2020/10/14	2	40.85	0	0.00	40.80	2	1,023	0.20%
2020/10/13	1	40.25	0	0.00	40.75	1	1,041	0.10%
2020/10/08	4	41.58	0	0.00	41.55	4	1,075	0.37%
2020/09/29	4	40.40	0	0.00	40.05	4	1,467	0.27%
2020/09/28	4	40.59	3	40.23	40.35	1	1,581	0.06%
2020/09/25	1	39.70	0	0.00	40.20	1	1,616	0.06%
2020/09/22	1	43.00	0	0.00	43.00	1	1,710	0.06%
2020/09/21	0	0.00	2	44.05	43.70	-2	1,732	-0.12%
2020/09/18	7	45.07	7	44.01	43.70	0	1,745	0.00%
2020/09/11	1	42.80	0	0.00	42.45	1	1,812	0.06%
2020/09/10	2	43.23	0	0.00	43.10	2	1,839	0.11%
2020/09/08	1	44.85	0	0.00	43.95	1	1,897	0.05%
2020/09/03	0	0.00	1	46.00	45.55	-1	2,049	-0.05%
2020/09/02	1	46.00	0	0.00	46.00	1	2,189	0.05%
2020/09/01	10	45.77	2	45.20	45.05	8	2,220	0.36%
2020/08/31	6	45.13	6	46.05	46.05	0	2,187	0.00%
2020/08/24	0	0.00	4	41.70	41.80	-4	2,316	-0.17%
2020/08/20	0	0.00	2	41.05	41.80	-2	2,407	-0.08%
2020/08/18	0	0.00	2	45.10	45.00	-2	2,404	-0.08%
2020/08/17	0	0.00	1	44.75	44.75	-1	2,409	-0.04%
2020/08/14	1	44.75	0	0.00	44.75	1	2,425	0.04%
2020/08/12	0	0.00	10	42.85	42.80	-10	2,433	-0.41%
2020/08/05	0	0.00	1	46.35	46.45	-1	2,685	-0.04%
2020/07/31	0	0.00	2	46.60	46.20	-2	2,764	-0.07%
2020/07/30	4	46.30	0	0.00	46.55	4	2,809	0.14%
2020/07/27	0	0.00	1	44.50	44.40	-1	2,854	-0.04%
2020/07/23	2	49.00	0	0.00	49.00	2	2,900	0.07%
2020/07/17	8	49.73	0	0.00	49.15	8	3,132	0.26%
2020/07/16	2	50.00	0	0.00	50.00	2	3,170	0.06%
2020/07/15	0	0.00	1	51.40	50.00	-1	3,186	-0.03%
2020/07/13	1	51.40	1	51.60	51.30	0	3,262	0.00%
2020/07/10	0	0.00	6	51.35	50.90	-6	3,437	-0.17%
2020/07/09	16	54.53	18	55.05	53.00	-2	3,461	-0.06%
2020/07/08	8	53.68	15	53.85	54.60	-7	3,354	-0.21%
2020/07/07	20	52.34	6	52.27	51.80	14	3,220	0.43%
2020/07/03	0	0.00	6	51.65	50.80	-6	3,189	-0.19%
2020/07/02	2	51.85	4	52.13	51.70	-2	3,256	-0.06%
2020/07/01	6	52.65	7	52.49	51.70	-1	3,278	-0.03%
2020/06/30	1	51.40	1	51.40	51.40	0	3,241	0.00%
2020/06/29	3	50.30	20	50.05	50.00	-17	3,284	-0.52%
2020/06/23	5	51.50	12	50.58	50.50	-7	3,536	-0.20%
2020/06/22	0	0.00	3	51.40	50.60	-3	3,591	-0.08%
2020/06/19	10	51.20	1	51.50	51.30	9	3,659	0.25%
2020/06/18	2	50.45	6	50.62	50.70	-4	3,707	-0.11%
2020/06/17	1	51.30	8	51.50	51.50	-7	3,699	-0.19%
2020/06/16	11	51.15	1	51.10	51.20	10	3,747	0.27%
2020/06/15	11	50.25	5	49.95	49.75	6	3,781	0.16%
2020/06/12	1	49.00	5	49.20	50.60	-4	3,810	-0.10%
2020/06/11	8	51.34	0	0.00	51.30	8	3,826	0.21%
2020/06/10	0	0.00	43	53.84	54.00	-43	3,834	-1.12%
2020/06/09	11	55.65	9	55.80	55.40	2	3,843	0.05%
2020/06/08	6	53.62	6	54.00	54.40	0	3,779	0.00%
2020/06/05	5	53.30	1	52.90	52.70	4	3,769	0.11%
2020/06/04	2	53.30	14	53.20	52.70	-12	3,806	-0.32%
2020/06/03	44	54.19	6	54.08	53.60	38	3,857	0.99%
2020/06/02	12	53.68	2	54.00	53.40	10	3,871	0.26%
2020/06/01	1	53.60	3	52.80	52.70	-2	3,849	-0.05%
2020/05/29	5	50.48	10	50.47	52.90	-5	3,833	-0.13%
2020/05/28	1	51.40	5	52.02	50.30	-4	3,831	-0.10%
2020/05/27	20	51.19	8	51.61	51.10	12	3,839	0.31%
2020/05/25	0	0.00	6	49.95	49.20	-6	3,798	-0.16%
2020/05/22	3	49.68	4.5	49.99	49.50	-1.5	3,802	-0.04%
2020/05/21	3	51.10	0	0.00	50.80	3	3,787	0.08%
2020/05/20	1	49.90	1	50.20	50.70	0	3,782	0.00%
2020/05/19	2	50.10	0	0.00	49.85	2	3,814	0.05%
2020/05/18	0	0.00	2	50.20	49.30	-2	3,814	-0.05%
2020/05/15	3	51.97	0	0.00	51.00	3	3,792	0.08%
2020/05/14	1	54.10	1.1	52.11	52.20	-0.1	3,771	0.00%
2020/05/13	7	54.26	0	0.00	54.50	7	3,751	0.19%
2020/05/12	17	56.92	19	55.63	54.90	-2	3,767	-0.05%
2020/05/11	0	0.00	4	54.30	54.60	-4	3,626	-0.11%
2020/05/07	2	53.80	4	53.73	53.70	-2	3,620	-0.06%
2020/05/06	2	53.65	21	53.06	53.00	-19	3,610	-0.53%
2020/05/05	1	52.00	3	52.43	52.10	-2	3,608	-0.06%
2020/05/04	1	52.00	0	0.00	52.00	1	3,694	0.03%
2020/04/30	6	54.08	7	54.01	53.70	-1	3,715	-0.03%
2020/04/29	0	0.00	4	54.43	53.90	-4	3,718	-0.11%
2020/04/28	4	54.18	1	54.10	53.60	3	3,708	0.08%
2020/04/27	3	54.87	8	54.81	54.90	-5	3,681	-0.14%
2020/04/23	3	51.73	0	0.00	50.70	3	3,512	0.09%
2020/04/22	1	50.30	0	0.00	50.50	1	3,485	0.03%
2020/04/21	2	52.90	1	52.90	49.60	1	3,434	0.03%
2020/04/20	0	0.00	2	53.10	53.40	-2	3,384	-0.06%
2020/04/17	1	53.60	3	53.43	53.00	-2	3,359	-0.06%
2020/04/16	2	52.80	0	0.00	53.00	2	3,288	0.06%
2020/04/15	51	53.08	20	51.63	53.20	31	3,250	0.95%
2020/04/14	0	0.00	12	51.60	52.20	-12	3,062	-0.39%
2020/04/13	0	0.00	3	48.05	47.50	-3	2,998	-0.10%
2020/04/10	0	0.00	1	47.70	48.15	-1	3,008	-0.03%
2020/04/09	13	49.35	16	49.61	48.55	-3	3,000	-0.10%
2020/04/07	3	46.83	14	47.10	47.15	-11	2,928	-0.38%
2020/04/06	0	0.00	5	44.90	44.95	-5	2,851	-0.18%
2020/04/01	0	0.00	3	44.23	44.50	-3	2,824	-0.11%
2020/03/31	1	46.25	6	44.94	44.20	-5	2,820	-0.18%
2020/03/30	11	44.54	4	44.71	45.00	7	2,768	0.25%
2020/03/27	10	43.46	11	44.41	44.85	-1	2,675	-0.04%
2020/03/26	5	40.25	11	40.57	40.80	-6	2,579	-0.23%
2020/03/25	9	39.83	0	0.00	39.85	9	2,526	0.36%
2020/03/24	16	39.62	4	40.25	38.80	12	2,500	0.48%
2020/03/23	0	0.00	2	37.78	38.10	-2	2,446	-0.08%
2020/03/20	1	38.50	0	0.00	39.65	1	2,449	0.04%
2020/03/19	8	37.12	10	38.00	36.05	-2	2,425	-0.08%
2020/03/18	11	43.30	8	41.96	40.05	3	2,547	0.12%
2020/03/17	7	46.06	4	46.18	43.45	3	2,506	0.12%
2020/03/16	18	50.65	9	48.79	48.05	9	2,473	0.36%
2020/03/13	11	47.71	4	48.50	49.50	7	2,415	0.29%
2020/03/12	3	52.63	23	54.83	52.60	-20	2,329	-0.86%
2020/03/11	4	59.95	0	0.00	58.00	4	2,255	0.18%
2020/03/10	4	60.10	1	60.60	62.20	3	2,232	0.13%
2020/03/09	13	63.11	3	62.33	60.30	10	2,198	0.45%
2020/03/06	2	66.80	9	67.68	67.00	-7	2,128	-0.33%
2020/03/05	8	69.80	1	70.00	70.00	7	2,085	0.34%
2020/03/04	2	69.30	13	69.71	69.70	-11	2,045	-0.54%
2020/03/03	15	71.43	0	0.00	70.70	15	2,036	0.74%
2020/02/26	1	75.40	0	0.00	75.40	1	1,997	0.05%
2020/02/25	12	75.83	12	75.45	75.90	0	1,990	0.00%
2020/02/20	3	77.40	0	0.00	76.10	3	2,034	0.15%
2020/02/19	9	74.96	4	75.20	75.40	5	2,049	0.24%
2020/02/17	0	0.00	21	75.06	74.10	-21	2,085	-1.01%
2020/02/14	1	74.30	3	74.50	75.20	-2	2,085	-0.10%
2020/02/13	2	75.00	1	74.80	73.70	1	2,097	0.05%
2020/02/12	22	74.48	0	0.00	73.90	22	2,139	1.03%
2020/02/11	2	71.00	0	0.00	71.60	2	2,119	0.09%
2020/02/06	1	74.80	0	0.00	75.00	1	2,180	0.05%
2020/02/05	7	75.83	5	75.90	76.00	2	2,171	0.09%
2020/02/04	10	67.60	19	69.56	70.60	-9	2,068	-0.44%
2020/02/03	0	0.00	3	64.97	64.20	-3	2,040	-0.15%
2020/01/31	1	71.00	1	73.40	71.00	0	2,002	0.00%
2020/01/20	0	0.00	1	84.80	84.80	-1	1,973	-0.05%
2020/01/15	1	87.50	1	88.00	87.50	0	1,973	0.00%
2020/01/14	1	87.80	0	0.00	87.50	1	1,985	0.05%
2020/01/13	2	88.00	0	0.00	88.00	2	2,009	0.10%
2020/01/09	2	87.80	0	0.00	87.50	2	2,087	0.10%
2020/01/06	1	88.40	2	87.95	87.80	-1	2,088	-0.05%
2020/01/03	0	0.00	8	92.40	91.90	-8	2,082	-0.38%
2020/01/02	12	95.07	12	94.18	94.00	0	2,082	0.00%
2019/12/31	1	92.00	0	0.00	92.00	1	2,125	0.05%
2019/12/30	1	92.50	1	92.10	92.00	0	2,161	0.00%
2019/12/27	0	0.00	1	93.00	91.80	-1	2,178	-0.05%
2019/12/26	2	93.80	3	93.87	92.30	-1	2,230	-0.04%
2019/12/25	0	0.00	10	93.73	93.30	-10	2,213	-0.45%
2019/12/24	0	0.00	1	96.20	93.90	-1	2,216	-0.05%
2019/12/23	17	95.82	2	95.60	95.20	15	2,201	0.68%
2019/12/20	0	0.00	4	93.53	93.00	-4	2,144	-0.19%
2019/12/19	3	93.67	6	92.87	92.80	-3	2,138	-0.14%
2019/12/18	2	92.60	4	92.60	91.40	-2	2,108	-0.09%
2019/12/17	2	92.90	2	93.40	92.50	0	2,145	0.00%
2019/12/16	1	92.80	1	93.70	92.50	0	2,146	0.00%
2019/12/13	18	92.38	10	92.51	91.50	8	2,103	0.38%
2019/12/12	1	86.80	0	0.00	86.30	1	1,920	0.05%
2019/12/09	1	88.20	0	0.00	87.60	1	1,949	0.05%
2019/12/06	0	0.00	1	87.80	87.70	-1	2,002	-0.05%
2019/12/05	0	0.00	1	88.00	86.60	-1	2,031	-0.05%
2019/11/29	0	0.00	0.1	89.80	89.80	-0.1	2,167	-0.01%
2019/11/27	0	0.00	1	91.10	90.00	-1	2,231	-0.04%
2019/11/26	0	0.00	2	90.90	91.40	-2	2,276	-0.09%
2019/11/25	0	0.00	2	88.80	88.80	-2	2,268	-0.09%
2019/11/22	2	90.10	0	0.00	88.40	2	2,310	0.09%
2019/11/21	3	89.50	1	89.80	89.60	2	2,371	0.08%
2019/11/20	0	0.00	4	89.60	89.30	-4	2,406	-0.17%
2019/11/19	2	92.50	0	0.00	90.80	2	2,504	0.08%
2019/11/18	4	91.50	13	87.88	91.60	-9	2,469	-0.36%
2019/11/15	16	86.00	9	85.29	86.00	7	2,426	0.29%
2019/11/14	2	85.65	2	87.40	85.00	0	2,407	0.00%
2019/11/13	2	88.80	2	88.90	88.00	0	2,451	0.00%
2019/11/12	5	88.06	5	87.96	88.60	0	2,499	0.00%
2019/11/11	10	88.70	11	86.85	87.80	-1	2,514	-0.04%
2019/11/07	0	0.00	1	95.00	94.50	-1	2,481	-0.04%
2019/11/06	3	98.60	1	98.20	95.80	2	2,466	0.08%
2019/11/05	0	0.00	3	100.33	100.00	-3	2,430	-0.12%
2019/11/04	13	100.46	5	100.08	99.90	8	2,434	0.33%
2019/11/01	1	98.80	1	99.00	98.70	0	2,475	0.00%
2019/10/31	2	98.70	0	0.00	98.90	2	2,519	0.08%
2019/10/29	0	0.00	5	96.50	97.00	-5	2,535	-0.20%
2019/10/25	2	100.25	0	0.00	99.50	2	2,533	0.08%
2019/10/24	1	99.90	1	100.50	99.80	0	2,544	0.00%
2019/10/23	2	99.80	1	100.00	99.30	1	2,543	0.04%
2019/10/22	1	100.00	7	101.07	99.30	-6	2,561	-0.23%
2019/10/21	13	102.12	2	101.50	100.50	11	2,578	0.43%
2019/10/18	1	98.70	4	100.40	100.50	-3	2,618	-0.11%
2019/10/17	4	96.00	0	0.00	96.20	4	2,566	0.16%
2019/10/16	1	96.90	0	0.00	96.20	1	2,613	0.04%
2019/10/15	1	97.90	1	97.30	97.10	0	2,617	0.00%
2019/10/14	1	96.30	2	97.10	95.80	-1	2,615	-0.04%
2019/10/09	2	96.25	0	0.00	96.00	2	2,621	0.08%
2019/10/08	1	98.20	3.5	97.91	97.00	-2.5	2,619	-0.10%
2019/10/07	20	97.20	3	96.60	100.50	17	2,620	0.65%
2019/10/04	7	100.93	8	100.18	98.00	-1	2,552	-0.04%
2019/10/03	1	100.50	0	0.00	102.00	1	2,570	0.04%
2019/10/02	3	101.00	1	101.50	102.00	2	2,569	0.08%
2019/09/27	1	107.50	2	106.00	106.50	-1	2,553	-0.04%
2019/09/26	1	108.50	5	108.70	109.00	-4	2,780	-0.14%
2019/09/25	1	107.50	0	0.00	108.50	1	2,959	0.03%
2019/09/24	0	0.00	2.3	108.39	107.50	-2.3	3,156	-0.07%
2019/09/23	1	109.00	1	108.00	109.00	0	3,354	0.00%
2019/09/20	0	0.00	10	106.85	107.00	-10	3,476	-0.29%
2019/09/19	3	106.50	1	106.50	106.00	2	3,516	0.06%
2019/09/18	0	0.00	4	106.38	105.50	-4	3,526	-0.11%
2019/09/17	1	107.00	9	105.94	105.50	-8	3,556	-0.22%
2019/09/16	9	108.50	0	0.00	106.50	9	3,732	0.24%
2019/09/12	1	107.00	2	106.00	108.00	-1	3,779	-0.03%
2019/09/11	6.4	105.47	10	105.40	105.00	-3.6	3,805	-0.09%
2019/09/10	11	108.18	4	108.13	105.50	7	3,827	0.18%
2019/09/09	2	108.50	1	108.50	109.00	1	3,836	0.03%
2019/09/05	0	0.00	2	107.25	106.00	-2	3,905	-0.05%
2019/09/04	7	105.93	5	106.10	106.50	2	3,919	0.05%
2019/09/03	7	107.71	10.4	107.75	105.00	-3.4	3,924	-0.09%
2019/09/02	2	105.75	4	105.38	106.00	-2	3,913	-0.05%
2019/08/30	1	104.00	4	104.63	104.50	-3	3,952	-0.08%
2019/08/29	3	102.33	3	102.83	103.00	0	3,982	0.00%
2019/08/28	2	100.50	1	100.49	100.00	1	4,100	0.02%
2019/08/27	1	101.00	15	100.47	100.50	-14	4,231	-0.33%
2019/08/26	2	96.92	2	97.20	98.30	0	4,279	0.00%
2019/08/23	4	98.95	3	99.87	99.20	1	4,343	0.02%
2019/08/22	9	103.83	7	102.36	103.00	2	4,348	0.05%
2019/08/21	3	99.97	1	99.80	99.60	2	4,409	0.05%
2019/08/20	0	0.00	1	99.60	99.30	-1	4,445	-0.02%
2019/08/19	2	100.50	1	100.00	99.30	1	4,496	0.02%
2019/08/16	2	102.25	2	101.75	100.50	0	4,510	0.00%
2019/08/15	2	98.65	1	98.90	99.80	1	4,466	0.02%
2019/08/14	3	98.33	0	0.00	97.00	3	4,442	0.07%
2019/08/13	3	96.10	5	96.50	96.00	-2	4,441	-0.05%
2019/08/12	6	102.25	5	100.60	100.00	1	4,509	0.02%
2019/08/08	2	102.00	1	101.50	102.00	1	4,593	0.02%
2019/08/07	0	0.00	1	101.50	99.80	-1	4,658	-0.02%
2019/08/06	5	98.22	4	98.88	102.00	1	4,682	0.02%
2019/08/05	1	101.50	22	103.89	101.00	-21	4,767	-0.44%
2019/08/02	15	111.63	7	110.50	110.00	8	4,850	0.16%
2019/08/01	5	110.00	2	109.00	111.00	3	5,016	0.06%
2019/07/31	1	106.50	2	106.25	106.50	-1	5,163	-0.02%
2019/07/30	6	107.17	5	106.60	106.00	1	5,257	0.02%
2019/07/29	2	105.50	0	0.00	106.00	2	5,461	0.04%
2019/07/26	3	106.50	3	106.17	106.00	0	5,666	0.00%
2019/07/25	4	107.25	2	108.00	107.00	2	5,750	0.03%
2019/07/24	1	109.00	23	107.43	108.00	-22	5,813	-0.38%
2019/07/23	3	109.33	61	108.75	107.50	-58	5,862	-0.99%
2019/07/22	2	108.75	3	108.17	109.00	-1	5,876	-0.02%
2019/07/19	0	0.00	2	114.00	113.00	-2	5,891	-0.03%
2019/07/18	3	114.17	2	115.00	113.00	1	5,988	0.02%
2019/07/17	0	0.00	2	113.00	113.00	-2	6,132	-0.03%
2019/07/16	2	111.25	5	110.30	111.50	-3	6,247	-0.05%
2019/07/15	0	0.00	2	112.00	111.50	-2	6,273	-0.03%
2019/07/12	2	107.00	3	107.83	109.50	-1	6,301	-0.02%
2019/07/11	3	105.83	14	105.07	105.50	-11	6,328	-0.17%
2019/07/10	9	105.89	0	0.00	105.00	9	6,368	0.14%
2019/07/09	9	107.56	9	104.44	106.00	0	6,413	0.00%
2019/07/08	4	116.00	1	115.00	115.00	3	6,467	0.05%
2019/07/04	2	112.25	6	115.75	114.00	-4	6,526	-0.06%
2019/07/03	23	115.80	12	117.88	114.00	11	6,616	0.17%
2019/07/02	11	128.27	47	127.10	126.50	-36	6,519	-0.55%
2019/07/01	12	128.42	21	128.02	128.00	-9	6,427	-0.14%
2019/06/28	10	119.10	41	118.61	122.00	-31	6,352	-0.49%
2019/06/27	3	117.33	22	116.86	116.00	-19	6,333	-0.30%
2019/06/26	2	113.27	13	114.96	115.50	-11	6,245	-0.18%
2019/06/25	3	112.00	2	109.50	109.50	1	6,188	0.02%
2019/06/24	0	0.00	1	109.50	111.00	-1	6,220	-0.02%
2019/06/21	63	115.57	34	113.51	109.50	29	6,275	0.46%
2019/06/20	11	111.82	0	0.00	112.00	11	6,131	0.18%
2019/06/19	3	109.67	5	109.60	110.00	-2	6,165	-0.03%
2019/06/18	4	111.63	29	111.47	108.00	-25	6,152	-0.41%
2019/06/17	22	110.95	3	110.00	111.00	19	6,178	0.31%
2019/06/14	5	108.00	0	0.00	108.00	5	6,308	0.08%
2019/06/13	22	109.11	20	108.85	109.00	2	6,338	0.03%
2019/06/12	2	106.00	13	105.62	107.00	-11	6,438	-0.17%
2019/06/11	5	105.60	9	105.78	105.00	-4	6,559	-0.06%
2019/06/10	1	106.50	1	105.00	104.50	0	6,656	0.00%
2019/06/06	15	106.43	0	0.00	106.50	15	6,701	0.22%
2019/06/05	18	108.08	20	106.83	106.00	-2	6,787	-0.03%
2019/06/04	35	111.43	13	112.04	106.50	22	6,806	0.32%
2019/06/03	12	110.13	1	109.50	112.50	11	6,769	0.16%
2019/05/31	1	104.50	3	107.00	108.50	-2	6,826	-0.03%
2019/05/30	6	108.17	8	105.88	105.00	-2	6,839	-0.03%
2019/05/29	1	105.00	2	107.00	106.50	-1	6,801	-0.01%
2019/05/28	19	105.32	21	103.57	108.00	-2	6,858	-0.03%
2019/05/27	2	108.50	0	0.00	108.50	2	6,788	0.03%
2019/05/24	25	112.98	3	111.50	108.50	22	6,864	0.32%
2019/05/23	1	106.00	18	105.25	110.50	-17	6,979	-0.24%
2019/05/22	10	106.20	1.2	106.13	107.00	8.9	7,025	0.13%
2019/05/21	5	105.50	1	105.50	106.50	4	7,118	0.06%
2019/05/20	3	104.83	2	104.00	104.00	1	7,163	0.01%
2019/05/17	31	106.03	7	105.07	104.50	24	7,248	0.33%
2019/05/16	32	115.36	4	109.75	109.50	28	7,208	0.39%
2019/05/15	34	109.49	32	108.50	113.50	2	7,169	0.03%
2019/05/14	2	104.00	2	103.00	105.50	0	7,201	0.00%
2019/05/13	6	103.75	4	104.25	105.50	2	7,197	0.03%
2019/05/10	32	103.00	4	102.25	103.00	28	7,127	0.39%
2019/05/09	2	105.50	4	101.20	100.50	-2	7,009	-0.03%
2019/05/08	12.1	102.55	6	103.08	104.00	6.1	6,820	0.09%
2019/05/07	7	100.04	16	100.88	101.50	-9	6,665	-0.14%
2019/05/06	14	99.16	16	99.98	97.80	-2	6,589	-0.03%
2019/05/03	18	95.23	16	95.63	96.80	2	6,399	0.03%
2019/05/02	4	90.23	5	90.96	92.00	-1	6,190	-0.02%
2019/04/30	1	89.10	11	88.73	88.90	-10	6,109	-0.16%
2019/04/29	1	83.80	0	0.00	83.50	1	6,068	0.02%
2019/04/25	0	0.00	3	89.70	89.00	-3	6,006	-0.05%
2019/04/24	1.2	90.11	7	91.00	91.50	-5.9	6,014	-0.10%
2019/04/23	11	85.27	9	86.47	88.00	2	6,187	0.03%
2019/04/22	14	97.13	3	93.00	93.00	11	6,072	0.18%
2019/04/19	0	0.00	1	99.50	99.80	-1	6,095	-0.02%
2019/04/18	10	99.70	4	100.00	99.30	6	6,271	0.10%
2019/04/17	2	100.50	0	0.00	100.00	2	6,588	0.03%
2019/04/16	5	101.10	5	101.10	103.50	0	6,842	0.00%
2019/04/15	1	103.00	3	103.83	102.00	-2	6,835	-0.03%
2019/04/12	6	103.42	10	103.00	104.50	-4	6,876	-0.06%
2019/04/11	2	108.50	2	105.75	104.00	0	6,845	0.00%
2019/04/10	2	105.75	4	104.75	106.50	-2	6,984	-0.03%
2019/04/09	16	109.00	18	110.17	107.00	-2	6,968	-0.03%
2019/04/08	1	104.50	12.5	103.58	104.50	-11.5	6,879	-0.17%
2019/04/03	6	95.93	19	95.63	95.20	-13	6,872	-0.19%
2019/04/02	7	98.07	4	95.33	99.00	3	6,792	0.04%
2019/04/01	19	98.31	3	99.47	96.50	16	6,695	0.24%
2019/03/29	3	107.17	0	0.00	106.50	3	6,551	0.05%
2019/03/28	3	106.00	2	105.25	105.50	1	6,516	0.02%
2019/03/27	3	105.50	2	105.00	105.00	1	6,501	0.02%
2019/03/26	3	110.33	4	106.00	108.00	-1	6,446	-0.02%
2019/03/25	2	106.50	0	0.00	110.00	2	6,386	0.03%
2019/03/22	7	107.57	7	107.86	108.50	0	6,363	0.00%
2019/03/21	7	101.50	6	100.75	101.50	1	6,292	0.02%
2019/03/20	1	100.00	0	0.00	100.00	1	6,306	0.02%
2019/03/19	5	96.64	7	94.73	96.20	-2	6,250	-0.03%
2019/03/18	7	103.43	2	102.00	103.00	5	6,082	0.08%
2019/03/15	7	112.86	4	113.75	108.00	3	6,054	0.05%
2019/03/14	15	116.43	5	117.30	120.00	10	5,907	0.17%
2019/03/13	3	110.67	13	110.88	113.50	-10	5,847	-0.17%
2019/03/12	8	107.81	7	107.71	108.00	1	5,759	0.02%
2019/03/11	6	103.67	2	104.75	104.00	4	5,692	0.07%
2019/03/08	6	105.08	11	104.59	108.50	-5	5,602	-0.09%
2019/03/07	12	103.46	11	102.32	105.00	1	5,518	0.02%
2019/03/06	12	106.49	24	107.82	101.50	-12	5,407	-0.22%
2019/03/05	8	106.94	8	107.06	109.00	0	5,226	0.00%
2019/03/04	10	105.05	5	105.00	105.00	5	5,148	0.10%
2019/02/27	15	102.14	6	102.42	103.00	9	5,076	0.18%
2019/02/26	7	102.86	3	103.17	104.00	4	4,988	0.08%
2019/02/25	20	99.50	16	99.08	102.00	4	4,996	0.08%
2019/02/22	18	95.39	10	96.82	97.00	8	4,891	0.16%
2019/02/21	6	93.05	4	93.60	94.60	2	4,732	0.04%
2019/02/20	25	91.42	25	91.30	91.70	0	4,669	0.00%
2019/02/19	2	88.50	4	88.40	88.80	-2	4,589	-0.04%
2019/02/18	6	85.27	6	87.33	88.30	0	4,524	0.00%
2019/02/15	44	82.47	36	81.43	82.00	8	4,417	0.18%
2019/02/14	8	84.89	5	84.52	84.30	3	4,388	0.07%
2019/02/13	16	83.15	15	84.02	83.70	1	4,360	0.02%
2019/02/12	7	79.69	7	79.59	79.90	0	4,263	0.00%
2019/02/11	2	78.20	8.1	78.13	78.40	-6.1	4,247	-0.14%
2019/01/30	9	77.01	6	76.57	76.70	3	4,234	0.07%
2019/01/28	2	76.30	4	77.25	77.50	-2	4,283	-0.05%
2019/01/25	0	0.00	2	75.10	75.00	-2	4,319	-0.05%
2019/01/24	1	72.10	0	0.00	74.20	1	4,363	0.02%
2019/01/22	2	70.80	2	70.00	70.20	0	4,414	0.00%
2019/01/21	2	72.20	2	71.30	71.90	0	4,444	0.00%
2019/01/18	4	69.30	0	0.00	69.30	4	4,466	0.09%
2019/01/16	0	0.00	10	70.32	71.20	-10	4,538	-0.22%
2019/01/15	23	73.76	46	76.41	69.90	-23	4,488	-0.51%
2019/01/14	6	75.48	9	75.20	75.80	-3	4,238	-0.07%
2019/01/11	15	75.40	13	76.03	75.60	2	4,199	0.05%
2019/01/10	17	75.85	17	76.02	76.00	0	4,109	0.00%
2019/01/09	23	75.24	93	76.45	74.20	-70	3,927	-1.78%
2019/01/08	18	71.15	9.2	72.23	75.40	8.8	3,614	0.24%
2019/01/07	1	69.80	0	0.00	69.80	1	3,360	0.03%
2019/01/04	5	61.92	9	62.23	63.50	-4	3,409	-0.12%
2019/01/03	1	63.80	7	63.67	63.80	-6	3,316	-0.18%
2019/01/02	6	68.73	15	69.15	66.00	-9	3,377	-0.27%
2018/12/28	1	64.70	4	64.93	65.90	-3	3,260	-0.09%
2018/12/26	6	65.33	8	65.00	63.60	-2	3,485	-0.06%
2018/12/25	0	0.00	1	63.50	63.30	-1	3,447	-0.03%
2018/12/24	3	64.30	0	0.00	64.10	3	3,528	0.09%
2018/12/22	4	63.85	0	0.00	63.10	4	3,530	0.11%
2018/12/21	0	0.00	0.1	62.20	62.60	-0.1	3,527	0.00%
2018/12/20	2	61.50	2	61.75	61.30	0	3,540	0.00%
2018/12/19	3	62.07	6	62.00	62.00	-3	3,563	-0.08%
2018/12/18	8	61.23	8	61.51	61.20	0	3,581	0.00%
2018/12/17	0	0.00	2	63.80	63.80	-2	3,567	-0.06%
2018/12/14	10	64.00	10	63.00	64.00	0	3,575	0.00%
2018/12/13	6	64.38	6	63.65	62.60	0	3,577	0.00%
2018/12/11	6	62.80	7	63.24	62.60	-1	3,633	-0.03%
2018/12/10	10	61.64	10	61.88	62.10	0	3,755	0.00%
2018/12/07	7	61.74	6	60.60	61.80	1	3,790	0.03%
2018/12/06	14	61.12	22	61.84	58.90	-8	3,886	-0.21%
2018/12/05	11	62.59	13	61.35	63.00	-2	3,889	-0.05%
2018/12/04	10	61.89	3	61.30	61.00	7	3,943	0.18%
2018/12/03	8	59.45	4	59.93	59.90	4	4,066	0.10%
2018/11/29	2	55.65	5	55.70	55.60	-3	4,199	-0.07%
2018/11/28	2	56.40	3	55.60	55.10	-1	4,396	-0.02%
2018/11/27	3	54.60	3	55.43	55.50	0	4,610	0.00%
2018/11/26	4	53.80	1	53.00	54.00	3	4,669	0.06%
2018/11/23	1	54.20	10	53.97	53.10	-9	4,700	-0.19%
2018/11/22	11	56.03	11	56.29	54.00	0	4,776	0.00%
2018/11/21	1	53.50	2	53.20	53.50	-1	4,853	-0.02%
2018/11/20	3	53.30	5	53.26	53.50	-2	4,956	-0.04%
2018/11/19	0	0.00	1	53.00	53.30	-1	4,957	-0.02%
2018/11/16	9	53.02	4	52.58	52.50	5	4,964	0.10%
2018/11/15	3	51.30	3	50.90	52.00	0	4,964	0.00%
2018/11/14	1	52.30	1	52.50	51.40	0	4,989	0.00%
2018/11/13	0	0.00	1	50.10	51.90	-1	5,041	-0.02%
2018/11/12	2	50.95	5	50.94	50.70	-3	5,065	-0.06%
2018/11/09	12	51.38	13	51.37	51.50	-1	5,083	-0.02%
2018/11/08	2	53.70	5	52.58	51.90	-3	5,132	-0.06%
2018/11/07	7	51.74	2	52.15	52.20	5	5,193	0.10%
2018/11/06	23	52.87	25	51.98	51.20	-2	5,336	-0.04%
2018/11/05	2	49.45	3	50.40	51.00	-1	5,332	-0.02%
2018/11/02	7	53.73	15	53.36	52.20	-8	5,358	-0.15%
2018/11/01	11	52.42	10	52.77	53.00	1	5,392	0.02%
2018/10/31	7	51.50	8	51.33	51.10	-1	5,440	-0.02%
2018/10/30	21	50.07	7	49.73	49.70	14	5,628	0.25%
2018/10/29	2	49.50	1	50.40	50.20	1	5,728	0.02%
2018/10/26	1	51.40	5	50.34	49.30	-4	5,947	-0.07%
2018/10/25	8	50.53	9	50.20	50.60	-1	6,359	-0.02%
2018/10/24	6	53.00	8	52.89	52.50	-2	6,446	-0.03%
2018/10/23	2	53.25	6	51.53	50.90	-4	6,588	-0.06%
2018/10/22	3	52.80	1	53.00	53.00	2	6,889	0.03%
2018/10/19	96	51.61	98	49.78	51.70	-2	6,986	-0.03%
2018/10/18	3	51.27	6	51.55	51.20	-3	7,209	-0.04%
2018/10/17	29	50.14	0	0.00	50.30	29	7,600	0.38%
2018/10/16	3	50.47	3	50.50	50.30	0	7,695	0.00%
2018/10/15	9	49.49	8	49.39	48.95	1	7,903	0.01%
2018/10/12	7	47.91	4	48.61	49.85	3	8,183	0.04%
2018/10/09	9	55.90	12	55.86	54.10	-3	8,597	-0.03%
2018/10/08	0	0.00	1	61.00	60.00	-1	8,507	-0.01%
2018/10/05	24	59.89	12	59.53	60.00	12	8,542	0.14%
2018/10/04	22	66.94	5	64.68	63.40	17	8,556	0.20%
2018/10/03	7	70.19	2	70.10	70.10	5	8,411	0.06%
2018/10/02	3	69.77	8	70.41	71.00	-5	8,389	-0.06%
2018/10/01	0	0.00	156	70.47	70.60	-156	8,348	-1.87%	大賣/鉅額交易
2018/09/28	2	70.40	131	70.27	69.70	-129	8,439	-1.53%	大賣/鉅額交易
2018/09/27	2	69.70	1	69.50	69.50	1	8,635	0.01%
2018/09/26	6	69.92	5	70.58	69.10	1	9,078	0.01%
2018/09/25	6	67.98	15	68.08	69.00	-9	9,128	-0.10%
2018/09/21	0	0.00	1	64.10	65.60	-1	9,292	-0.01%
2018/09/20	2	64.60	2	64.45	64.10	0	9,420	0.00%
2018/09/19	1	63.70	3	63.87	63.50	-2	9,455	-0.02%
2018/09/18	8	64.08	17	63.38	62.30	-9	9,513	-0.09%
2018/09/17	8	66.65	0	0.00	66.30	8	9,494	0.08%
2018/09/14	7	67.53	5	69.00	68.20	2	9,490	0.02%
2018/09/13	5	68.68	2	68.65	68.50	3	9,452	0.03%
2018/09/12	6	69.17	7	69.53	69.50	-1	9,427	-0.01%
2018/09/11	11	66.61	7	66.84	68.00	4	9,427	0.04%
2018/09/10	5	69.18	14	67.74	67.30	-9	9,421	-0.10%
2018/09/07	8.2	68.46	11	69.49	69.50	-2.8	9,732	-0.03%
2018/09/06	14	66.31	3	66.13	68.00	11	9,827	0.11%
2018/09/05	4	65.90	6	66.37	67.30	-2	9,843	-0.02%
2018/09/04	14	68.33	10	67.53	66.20	4	9,876	0.04%
2018/09/03	18	71.88	19	70.74	69.90	-1	9,871	-0.01%
2018/08/31	49	69.74	48	68.05	69.80	1	9,927	0.01%
2018/08/30	1	68.00	1	68.30	67.90	0	10,098	0.00%
2018/08/29	71	67.99	70	68.30	68.00	1	10,379	0.01%
2018/08/28	203	67.60	206	67.76	67.80	-3	10,441	-0.03%	大買/大賣/
2018/08/27	15	64.96	18	65.33	66.10	-3	10,324	-0.03%
2018/08/24	2	60.50	4	60.65	61.00	-2	10,207	-0.02%
2018/08/23	2	61.05	1	60.90	60.30	1	10,201	0.01%
2018/08/22	3	61.93	1	61.60	61.30	2	10,174	0.02%
2018/08/21	23	61.71	26	61.33	61.50	-3	10,153	-0.03%
2018/08/20	13	60.12	19	60.45	59.90	-6	10,136	-0.06%
2018/08/17	1	62.50	2	61.05	61.20	-1	10,116	-0.01%
2018/08/16	6	61.00	7	60.89	60.90	-1	10,077	-0.01%
2018/08/15	4	60.28	4	60.30	60.80	0	10,019	0.00%
2018/08/14	4	58.63	5	60.18	61.00	-1	9,949	-0.01%
2018/08/13	32	58.33	16	58.06	58.00	16	9,858	0.16%
2018/08/10	3	64.00	7	63.69	63.50	-4	9,665	-0.04%
2018/08/09	2	64.40	3	64.30	63.60	-1	9,600	-0.01%
2018/08/08	10	66.35	10	66.59	65.40	0	9,517	0.00%
2018/08/07	58	67.04	62	67.25	66.00	-4	9,413	-0.04%
2018/08/06	102	67.70	104	67.83	68.00	-2	9,294	-0.02%	大買/大賣/
2018/08/03	122	65.37	128	64.83	65.50	-6	9,053	-0.07%	大買/大賣/
2018/08/02	107	63.91	113	63.03	63.40	-6	8,915	-0.07%	大買/大賣/
2018/08/01	97	68.04	89	68.11	65.20	8	8,639	0.09%
2018/07/31	56	66.44	63	64.75	66.70	-7	8,171	-0.09%
2018/07/30	65	63.71	91	64.61	65.00	-26	8,038	-0.32%
2018/07/27	29	64.41	31	63.90	64.40	-2	7,833	-0.03%
2018/07/26	4	62.88	11	62.25	62.50	-7	7,493	-0.09%
2018/07/25	36	63.97	25	63.76	62.50	11	7,355	0.15%
2018/07/24	74	63.55	77	61.54	64.40	-3	7,084	-0.04%
2018/07/23	54	58.55	67	59.82	58.60	-13	6,635	-0.20%
2018/07/20	33	60.21	13	60.62	60.40	20	6,512	0.31%
2018/07/19	29	60.77	20	60.50	60.20	9	6,255	0.14%
2018/07/18	12	58.65	22	58.53	58.30	-10	5,926	-0.17%
2018/07/17	43	59.62	42	59.29	58.40	1	5,782	0.02%
2018/07/16	6	55.83	5	56.60	56.60	1	5,390	0.02%
2018/07/13	5	56.02	11	55.92	55.60	-6	5,334	-0.11%
2018/07/12	20	54.85	12	55.52	56.00	8	5,246	0.15%
2018/07/11	0	0.00	1	51.70	52.60	-1	5,106	-0.02%
2018/07/10	20	53.06	13	52.47	52.90	7	5,076	0.14%
2018/07/09	0	0.00	9	52.06	52.00	-9	5,001	-0.18%
2018/07/06	5	50.74	5	51.46	52.30	0	4,956	0.00%
2018/07/05	101	51.50	182	53.95	50.00	-81	4,851	-1.67%	大買/大賣/
2018/07/04	103	60.69	37	60.55	54.50	66	4,621	1.43%	大買/
2018/07/03	6	58.10	13	57.28	57.50	-7	4,144	-0.17%
2018/07/02	9	57.48	11	57.46	57.90	-2	4,062	-0.05%
2018/06/29	5	53.20	4	55.43	55.70	1	3,858	0.03%
2018/06/28	10	54.20	6	53.08	52.20	4	3,706	0.11%
2018/06/27	8	54.84	6	54.35	53.00	2	3,644	0.05%
2018/06/26	8	50.89	10	52.02	53.00	-2	3,570	-0.06%
2018/06/25	4	51.95	4	50.80	50.70	0	3,518	0.00%
2018/06/22	13	51.92	16	51.36	51.80	-3	3,485	-0.09%
2018/06/21	10	50.50	3	50.77	50.90	7	3,375	0.21%
2018/06/20	0	0.00	40	51.46	49.70	-40	3,321	-1.20%
2018/06/19	5	53.30	71	52.95	52.10	-66	3,193	-2.07%
2018/06/15	103	58.14	129	56.70	53.60	-26	3,111	-0.84%	大買/大賣/
2018/06/14	7	54.29	86	53.35	56.30	-79	2,689	-2.94%
2018/06/13	3	52.97	111	52.35	51.20	-108	2,410	-4.48%	大賣/鉅額交易
2018/06/12	4	53.95	87	53.60	52.00	-83	2,317	-3.58%
2018/06/11	5	53.68	78	52.70	54.00	-73	2,183	-3.34%
2018/06/08	13	53.15	97	53.82	52.10	-84	1,964	-4.28%
2018/06/07	8	51.01	54	51.83	52.20	-46	1,666	-2.76%
2018/06/06	25	49.79	368	49.21	49.45	-343	1,400	-24.48%	大賣/鉅額交易
2018/06/05	20	46.53	279	47.52	47.55	-259	1,066	-24.29%	大賣/鉅額交易
2018/06/04	1	42.65	3	43.25	43.25	-2	895	-0.22%
2018/05/31	1	39.10	0	0.00	39.65	1	820	0.12%
2018/05/29	30	38.58	0	0.00	38.50	30	802	3.74%
2018/05/28	9	39.28	0	0.00	39.35	9	790	1.14%
2018/05/25	25	38.79	66	38.99	38.85	-41	787	-5.20%
2018/05/24	1	36.05	1	36.40	37.25	0	736	0.00%
2018/05/21	0	0.00	1	34.50	34.60	-1	734	-0.14%
2018/05/15	6	32.46	0	0.00	32.50	6	790	0.76%
2018/05/14	0	0.00	5	34.00	33.55	-5	817	-0.61%
2018/05/11	1	32.10	0	0.00	32.50	1	813	0.12%
2018/05/10	0	0.00	2	32.93	33.05	-2	806	-0.25%
2018/05/07	1	32.80	2	31.15	33.00	-1	835	-0.12%
2018/05/04	1	31.70	2	31.70	31.60	-1	868	-0.12%
2018/05/03	8	32.06	0	0.00	31.85	8	864	0.92%
2018/04/30	2	33.25	0	0.00	33.20	2	907	0.22%
2018/04/27	3	32.72	0	0.00	32.90	3	907	0.33%
2018/04/26	0	0.00	5	33.90	32.40	-5	906	-0.55%
2018/04/25	3	34.80	0	0.00	34.80	3	896	0.33%
2018/04/23	3	36.60	0	0.00	36.50	3	892	0.34%
2018/04/18	2	36.20	5	36.88	37.55	-3	909	-0.33%
2018/04/17	0	0.00	3	38.55	38.60	-3	892	-0.34%
2018/04/12	0	0.00	1	39.60	39.40	-1	882	-0.11%
2018/04/11	0	0.00	1	38.50	38.50	-1	872	-0.11%
2018/04/10	0	0.00	3	38.90	39.15	-3	853	-0.35%
2018/04/09	0	0.00	3	37.50	37.80	-3	861	-0.35%
2018/03/27	0	0.00	5.1	43.00	43.00	-5.1	893	-0.57%
2018/03/23	0	0.00	1	40.95	40.90	-1	894	-0.11%
2018/03/22	1	43.00	2	42.90	42.10	-1	907	-0.11%
2018/03/21	3	42.90	0	0.00	43.00	3	909	0.33%
2018/03/20	0	0.00	1	41.65	41.65	-1	892	-0.11%
2018/03/15	1	41.30	1	41.70	41.30	0	909	0.00%
2018/03/09	0	0.00	2	38.13	38.15	-2	966	-0.21%
2018/03/08	0	0.00	1	37.75	37.50	-1	1,006	-0.10%
2018/03/06	0	0.00	1	37.45	37.60	-1	1,048	-0.10%
2018/03/02	1	37.95	3	37.87	38.00	-2	1,072	-0.19%
2018/02/27	4	39.98	3	40.65	39.35	1	1,091	0.09%
2018/02/26	1	39.20	1	38.80	38.40	0	1,078	0.00%
2018/02/22	1	37.10	0	0.00	37.50	1	1,180	0.08%
2018/02/12	1	33.60	5	33.92	33.95	-4	1,217	-0.33%
2018/02/09	0	0.00	2	33.20	33.20	-2	1,254	-0.16%
2018/02/08	2	35.30	1	35.20	35.45	1	1,268	0.08%
2018/02/07	0	0.00	2	39.50	37.85	-2	1,248	-0.16%
2018/02/06	7	38.81	0	0.00	38.30	7	1,257	0.56%
2018/02/02	0	0.00	1	42.70	42.70	-1	1,262	-0.08%
2018/01/30	1	45.50	2	45.20	43.20	-1	1,403	-0.07%
2018/01/29	5	44.39	3	44.13	44.90	2	1,436	0.14%
2018/01/25	1	42.10	0	0.00	42.00	1	1,457	0.07%
2018/01/24	0	0.00	1	43.25	42.75	-1	1,515	-0.07%
2018/01/19	0	0.00	2	43.05	42.60	-2	1,891	-0.11%
2018/01/18	1	43.65	0	0.00	43.20	1	1,928	0.05%
2018/01/16	2	43.15	0	0.00	43.45	2	2,122	0.09%
2018/01/15	0.1	43.35	1	43.30	43.35	-0.9	2,288	-0.04%
2018/01/12	1	43.95	3	43.63	43.95	-2	2,475	-0.08%
2018/01/11	1	42.50	0	0.00	41.70	1	2,475	0.04%
2018/01/10	0	0.00	4	41.88	42.20	-4	2,494	-0.16%
2018/01/09	1	42.15	2	41.60	41.60	-1	2,519	-0.04%
2018/01/08	5	42.80	0	0.00	43.25	5	2,530	0.20%
2018/01/05	2	43.80	0	0.00	43.80	2	2,550	0.08%
2018/01/04	2	43.25	1	43.30	43.30	1	2,571	0.04%
2018/01/02	0	0.00	1	44.30	44.40	-1	2,588	-0.04%