新光鋼 (2031)-永豐金-桃園券商分點個股進出

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
59.5
漲跌
▼0.7
漲幅
-1.16%
成交量
2,066張
產業
上市鋼鐵類股
551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

新光鋼 (2031)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	10	59.60	0	0.00	59.50	10	2,969	0.34%
2024/04/17	1.6	59.06	1	59.20	59.20	0.6	2,937	0.02%
2024/04/16	3	58.70	18	58.33	58.40	-15	2,947	-0.51%
2024/04/12	12	60.06	1	60.30	60.10	11	2,946	0.37%
2024/04/11	10	61.00	0	0.00	61.00	10	2,953	0.34%
2024/04/10	55	62.62	0	0.00	61.70	55	2,937	1.87%
2024/04/09	2	62.45	4	64.30	64.40	-2	2,904	-0.07%
2024/04/08	1	61.80	0	0.00	61.80	1	2,827	0.04%
2024/04/03	1.4	61.63	1	64.20	61.60	0.4	2,821	0.01%
2024/04/02	1	61.50	0.1	61.60	61.10	0.9	2,828	0.03%
2024/04/01	1	61.20	0	0.00	61.20	1	2,879	0.03%
2024/03/29	1	61.60	2	61.80	61.50	-1	2,917	-0.03%
2024/03/25	2	63.05	0	0.00	63.00	2	3,412	0.06%
2024/03/22	0	0.00	1	63.80	63.90	-1	3,691	-0.03%
2024/03/21	1	63.50	0	0.00	63.10	1	4,125	0.02%
2024/03/20	7	62.06	4	62.90	61.90	3	4,344	0.07%
2024/03/19	6	64.70	0.1	65.20	64.60	6	4,273	0.14%
2024/03/18	13	63.12	4	63.30	63.00	9	4,223	0.21%
2024/03/14	2	60.35	0	0.00	60.10	2	4,101	0.05%
2024/03/12	1	61.10	0	0.00	61.00	1	4,081	0.02%
2024/03/11	0.1	60.20	0	0.00	60.10	0.1	4,060	0.00%
2024/03/08	1	63.99	0	0.00	61.20	1	4,041	0.02%
2024/03/07	0	0.00	1	64.30	64.50	-1	4,007	-0.02%
2024/03/06	1	65.30	5	65.86	65.40	-4	3,983	-0.10%
2024/03/04	3	66.83	11.1	66.03	66.20	-8.1	3,929	-0.20%
2024/03/01	2.3	66.91	4	66.45	66.80	-1.7	3,824	-0.04%
2024/02/29	0.1	66.75	1.1	66.68	66.80	-1	3,755	-0.03%
2024/02/27	0	0.00	0	64.40	64.80	0	3,652	0.00%
2024/02/26	2.1	65.11	13	65.55	65.60	-11	3,587	-0.31%
2024/02/23	0	0.00	4.1	62.83	62.80	-4.1	3,454	-0.12%
2024/02/22	1	60.20	1	60.50	60.50	0	3,367	0.00%
2024/02/21	0	59.30	0.4	60.60	59.30	-0.4	3,339	-0.01%
2024/02/20	1	60.70	1	61.50	61.00	0	3,290	0.00%
2024/02/19	0	0.00	5	61.12	61.80	-5	3,280	-0.15%
2024/02/16	0	0.00	5	59.94	59.80	-5	3,237	-0.15%
2024/02/15	0	0.00	4	58.50	58.60	-4	3,198	-0.13%
2024/02/05	0.1	57.30	1	57.20	57.50	-0.9	3,175	-0.03%
2024/02/02	1	56.80	8	56.80	56.70	-7	3,154	-0.22%
2024/01/29	1	56.20	0	0.00	56.30	1	3,128	0.03%
2024/01/26	1	55.60	0	0.00	55.50	1	3,114	0.03%
2024/01/23	1	55.50	0	55.80	55.20	1	3,085	0.03%
2024/01/19	0	53.60	0	0.00	53.50	0	3,054	0.00%
2024/01/17	4	53.98	0	0.00	53.40	4	3,042	0.13%
2024/01/16	1	54.20	0	0.00	54.80	1	3,003	0.03%
2024/01/12	0.4	54.65	8	54.50	54.70	-7.6	2,989	-0.25%
2024/01/11	1	54.20	0	0.00	54.50	1	2,987	0.03%
2024/01/10	0	54.50	0	0.00	54.40	0	3,017	0.00%
2024/01/09	2	55.55	2.3	55.50	55.40	-0.3	3,004	-0.01%
2024/01/08	1	57.00	0	0.00	56.60	1	2,987	0.03%
2024/01/05	0	0.00	2	56.50	57.50	-2	2,971	-0.07%
2024/01/04	4	56.13	0	0.00	56.60	4	2,934	0.14%
2024/01/03	0.1	56.50	1	56.90	56.40	-1	2,933	-0.03%
2024/01/02	1	57.30	0	0.00	57.30	1	2,907	0.03%
2023/12/29	0.1	57.80	0	0.00	57.70	0.1	2,891	0.00%
2023/12/28	7.1	58.54	5.1	58.81	58.20	2	2,881	0.07%
2023/12/27	1.1	60.67	0	0.00	60.60	1.1	2,802	0.04%
2023/12/26	1	60.40	8	60.79	60.30	-7	2,746	-0.25%
2023/12/25	3.1	61.23	3	62.47	60.50	0.1	2,710	0.00%
2023/12/22	16	60.83	25.1	61.20	60.60	-9.1	2,552	-0.36%
2023/12/21	32	61.79	31	60.79	61.70	1	2,485	0.04%
2023/12/20	4	59.58	4	59.68	60.10	0	2,332	0.00%
2023/12/19	47	59.68	54	57.11	60.10	-7	2,165	-0.32%
2023/12/18	85	57.27	53	57.08	58.00	32	1,870	1.71%
2023/12/15	8	55.78	13.5	55.77	56.40	-5.5	1,433	-0.38%
2023/12/13	0	0.00	2	51.40	51.40	-2	1,188	-0.17%
2023/12/12	2	51.50	0	0.00	51.30	2	1,207	0.17%
2023/12/11	1	51.10	3	51.37	51.50	-2	1,211	-0.17%
2023/12/08	3.1	50.80	1	51.10	51.00	2.1	1,210	0.17%
2023/12/07	0.2	52.00	2	51.90	51.70	-1.8	1,191	-0.15%
2023/12/06	1	51.50	0.1	51.40	51.70	0.9	1,169	0.08%
2023/12/05	2	51.40	1	51.80	51.50	1	1,153	0.09%
2023/12/04	0	0.00	1	51.50	51.80	-1	1,156	-0.09%
2023/12/01	0	0.00	5	50.40	50.20	-5	1,117	-0.45%
2023/11/29	2	49.85	1	49.50	49.85	1	1,133	0.09%
2023/11/28	0	0.00	1	49.10	49.15	-1	1,111	-0.09%
2023/11/23	1	48.85	0	0.00	48.90	1	1,122	0.09%
2023/11/21	1	49.35	0	0.00	49.35	1	1,117	0.09%
2023/11/15	0	0.00	2	47.88	47.90	-2	1,111	-0.18%
2023/11/14	1	46.70	0.5	46.55	46.55	0.5	1,107	0.04%
2023/11/10	0	0.00	1	48.00	47.75	-1	1,144	-0.09%
2023/11/08	0	0.00	3	47.00	47.00	-3	1,164	-0.26%
2023/11/07	2	46.90	0	0.00	46.90	2	1,188	0.17%
2023/11/06	1	47.55	0	0.00	47.35	1	1,209	0.08%
2023/11/03	0	0.00	1	47.00	46.95	-1	1,266	-0.08%
2023/11/02	0	46.50	0	0.00	46.50	0	1,303	0.00%
2023/11/01	0	0.00	1	46.40	46.35	-1	1,365	-0.07%
2023/10/30	2	47.58	0	0.00	47.40	2	1,604	0.12%
2023/10/23	0	46.50	0	0.00	46.30	0	1,846	0.00%
2023/10/17	0	47.20	0	0.00	47.30	0	1,861	0.00%
2023/09/26	0	47.95	0	0.00	48.00	0	1,980	0.00%
2023/09/21	1	48.70	0	0.00	49.20	1	2,008	0.05%
2023/09/19	0	0.00	1	50.00	49.85	-1	1,986	-0.05%
2023/09/18	2	49.90	1	49.80	49.95	1	2,002	0.05%
2023/09/15	2	49.15	1	49.25	49.50	1	1,982	0.05%
2023/09/14	0	0.00	3	48.57	48.65	-3	1,988	-0.15%
2023/09/11	1	47.70	0	0.00	47.65	1	2,029	0.05%
2023/09/08	2	47.63	0	0.00	47.75	2	2,067	0.10%
2023/09/07	2	47.83	1.1	48.11	47.85	0.9	2,138	0.04%
2023/09/06	3	49.50	4	49.73	49.35	-1	2,150	-0.05%
2023/09/04	0.1	48.10	3	49.50	49.35	-2.9	2,181	-0.13%
2023/09/01	6	47.50	1	47.50	47.45	5	2,174	0.23%
2023/08/31	8	46.16	1	46.90	46.85	7	2,176	0.32%
2023/08/28	6	45.43	29	45.66	45.60	-23	2,260	-1.02%
2023/08/25	2	45.65	8	45.60	45.40	-6	2,257	-0.27%
2023/08/24	2	45.45	3	45.45	45.30	-1	2,316	-0.04%
2023/08/23	3	45.40	0	0.00	45.60	3	2,313	0.13%
2023/08/22	4	45.83	0	0.00	45.30	4	2,338	0.17%
2023/08/21	6	46.22	0	0.00	46.15	6	2,365	0.25%
2023/08/18	5	46.91	4	47.23	46.80	1	2,396	0.04%
2023/08/17	4	46.48	3	47.37	47.00	1	2,523	0.04%
2023/08/16	6	47.25	8	47.46	47.05	-2	2,653	-0.08%
2023/08/15	10	48.68	22	49.21	48.70	-12	2,802	-0.43%
2023/08/14	16	48.76	0	0.00	47.85	16	2,807	0.57%
2023/08/11	9	50.23	12	50.01	49.55	-3	2,793	-0.11%
2023/08/10	6	50.97	18	50.70	50.60	-12	2,767	-0.43%
2023/08/09	5	50.54	1	50.90	51.00	4	2,751	0.15%
2023/08/08	11	52.08	1	52.40	51.90	10	2,717	0.37%
2023/08/07	6	50.93	9	51.27	51.80	-3	2,700	-0.11%
2023/08/04	9	51.81	22	52.18	52.00	-13	2,689	-0.48%
2023/08/02	0	51.30	14	51.36	50.60	-14	2,621	-0.53%
2023/08/01	4	50.00	3.4	49.64	50.00	0.6	2,511	0.02%
2023/07/31	10	48.58	2	48.63	48.65	8	2,473	0.32%
2023/07/28	0	0.00	2	48.15	47.85	-2	2,428	-0.08%
2023/07/24	1	46.45	0	0.00	45.90	1	2,543	0.04%
2023/07/21	3	45.60	0	0.00	45.75	3	2,584	0.12%
2023/07/20	0	0.00	1	45.90	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	2	45.20	44.65	-2	3,110	-0.06%
2023/07/18	2	44.05	1	44.10	44.25	1	3,547	0.03%
2023/07/17	5	44.72	1	45.00	44.85	4	3,713	0.11%
2023/07/14	2	42.65	1	43.60	43.10	1	3,698	0.03%
2023/07/13	3	43.12	3	42.95	42.75	0	3,727	0.00%
2023/07/11	0	0.00	9	43.58	43.25	-9	3,773	-0.24%
2023/07/10	1	43.70	0	0.00	43.70	1	3,759	0.03%
2023/07/07	4	43.94	2	44.10	43.95	2	3,764	0.05%
2023/07/06	3	45.32	0	0.00	45.00	3	3,756	0.08%
2023/07/05	1	46.50	0	0.00	46.50	1	3,749	0.03%
2023/07/04	0	0.00	1	47.20	46.90	-1	3,755	-0.03%
2023/07/03	7	46.68	10	46.75	46.75	-3	3,751	-0.08%
2023/06/30	6	46.49	4	46.35	46.30	2	3,769	0.05%
2023/06/29	5	47.06	1	47.20	46.60	4	3,772	0.11%
2023/06/27	2	46.40	0	0.00	46.30	2	3,799	0.05%
2023/06/26	3	46.55	0	0.00	46.55	3	3,809	0.08%
2023/06/21	0	0.00	0	47.15	47.15	0	3,824	0.00%
2023/06/20	2	47.25	0	0.00	47.30	2	3,886	0.05%
2023/06/19	4	47.13	1	47.55	47.25	3	3,921	0.08%
2023/06/16	3	47.08	3	47.42	47.55	0	3,975	0.00%
2023/06/15	2	46.48	1	47.10	47.10	1	3,978	0.03%
2023/06/14	0	0.00	1	46.45	46.65	-1	4,045	-0.02%
2023/06/13	5	46.33	1	46.20	46.70	4	4,041	0.10%
2023/06/09	1	48.00	2	48.40	48.20	-1	4,013	-0.02%
2023/06/08	0	0.00	1	48.90	48.80	-1	3,977	-0.03%
2023/06/06	0	0.00	1	48.65	48.55	-1	3,975	-0.03%
2023/06/05	1	48.25	6	48.93	48.20	-5	3,966	-0.13%
2023/06/02	3	47.80	0	0.00	47.70	3	3,930	0.08%
2023/06/01	0	0.00	11	48.32	48.30	-11	3,893	-0.28%
2023/05/31	1	48.20	14	48.20	47.90	-13	3,891	-0.33%
2023/05/30	8	47.59	1	47.60	47.60	7	3,932	0.18%
2023/05/29	1	48.50	5	49.50	48.80	-4	3,909	-0.10%
2023/05/26	24	49.21	0	0.00	48.90	24	3,918	0.61%
2023/05/25	11	48.89	25	49.89	50.10	-14	3,906	-0.36%
2023/05/24	10	48.60	10	49.45	49.70	0	3,873	0.00%
2023/05/23	2	49.58	13	49.31	49.50	-11	3,834	-0.29%
2023/05/22	16	46.29	23	47.17	47.20	-7	3,703	-0.19%
2023/05/19	13	48.93	47	49.42	49.75	-34	3,560	-0.96%
2023/05/18	5	46.64	22	46.79	46.60	-17	3,388	-0.50%
2023/05/17	0	0.00	1	46.10	46.10	-1	3,375	-0.03%
2023/05/12	3	46.97	2	46.70	45.10	1	3,431	0.03%
2023/05/11	3	46.97	2	46.70	45.90	1	3,428	0.03%
2023/05/10	2	46.90	7	46.16	47.05	-5	3,417	-0.15%
2023/05/09	3	45.20	0	0.00	44.75	3	3,377	0.09%
2023/05/08	7	46.64	0	0.00	46.40	7	3,357	0.21%
2023/05/05	6	47.13	9	47.43	47.05	-3	3,362	-0.09%
2023/05/04	4	46.85	0	0.00	46.70	4	3,347	0.12%
2023/05/03	8.1	47.36	0	0.00	47.20	8.1	3,391	0.24%
2023/05/02	11.2	47.33	0	0.00	47.45	11.2	3,457	0.32%
2023/04/28	21	49.14	20	48.80	48.85	1	3,432	0.03%
2023/04/27	0	0.00	20	48.85	49.65	-20	3,416	-0.59%
2023/04/26	15	48.02	2	47.65	47.95	13	3,343	0.39%
2023/04/25	42	48.86	12	49.33	48.20	30	3,305	0.91%
2023/04/24	32.1	50.95	4	51.55	49.80	28.1	3,135	0.90%
2023/04/21	32	53.01	44.1	53.16	53.60	-12.1	2,823	-0.43%
2023/04/20	8	48.71	18	48.55	48.80	-10	2,378	-0.42%
2023/04/19	2	47.00	0	0.00	46.35	2	2,220	0.09%
2023/04/18	1	47.35	0	0.00	47.20	1	2,214	0.05%
2023/04/17	1	46.45	2	46.43	47.00	-1	2,185	-0.05%
2023/04/14	2	44.83	0	0.00	44.70	2	2,142	0.09%
2023/04/13	1	45.75	10	45.25	45.40	-9	2,143	-0.42%
2023/04/12	0	0.00	2	45.90	45.60	-2	2,162	-0.09%
2023/04/11	2	45.20	0	0.00	44.95	2	2,188	0.09%
2023/04/10	1.1	45.86	1	46.60	45.75	0.1	2,190	0.00%
2023/04/07	0	46.55	0	0.00	46.55	0	2,195	0.00%
2023/03/31	0	0.00	1.1	48.00	47.95	-1.1	2,282	-0.05%
2023/03/29	0	47.65	0	0.00	47.65	0	2,498	0.00%
2023/03/27	0	0.00	3	47.70	47.50	-3	2,528	-0.12%
2023/03/24	16	47.91	3	48.00	48.00	13	2,580	0.50%
2023/03/23	1	48.00	11	48.39	48.00	-10	2,648	-0.38%
2023/03/22	5	47.73	2	47.38	47.70	3	2,646	0.11%
2023/03/21	1	47.55	3	47.42	47.50	-2	2,725	-0.07%
2023/03/17	0	0.00	3	45.70	45.70	-3	2,651	-0.11%
2023/03/15	0	0.00	3	45.15	44.75	-3	2,572	-0.12%
2023/03/14	2	45.78	2	46.10	45.70	0	2,564	0.00%
2023/03/13	0	0.00	2	44.50	45.50	-2	2,555	-0.08%
2023/03/10	0	0.00	6	45.53	45.15	-6	2,546	-0.24%
2023/03/09	3	44.87	1	45.00	44.90	2	2,542	0.08%
2023/03/08	3	45.50	0	0.00	45.55	3	2,542	0.12%
2023/03/07	1	45.60	2	45.85	45.75	-1	2,547	-0.04%
2023/03/06	1	45.50	1	45.90	45.75	0	2,544	0.00%
2023/03/03	1	44.85	4	45.25	45.15	-3	2,549	-0.12%
2023/03/02	4	45.19	6	45.03	45.25	-2	2,549	-0.08%
2023/03/01	1	44.45	0	0.00	43.30	1	2,504	0.04%
2023/02/23	1	44.20	0	0.00	44.75	1	2,465	0.04%
2023/02/22	3.1	44.65	0	0.00	44.25	3.1	2,466	0.13%
2023/02/21	2	45.65	0	0.00	45.45	2	2,456	0.08%
2023/02/20	1	45.50	1	45.55	45.55	0	2,505	0.00%
2023/02/17	2	44.78	0	0.00	45.15	2	2,609	0.08%
2023/02/15	1	45.20	0	0.00	44.90	1	2,634	0.04%
2023/02/13	1	44.10	0	0.00	44.55	1	2,638	0.04%
2023/02/10	2	45.38	2	45.50	45.00	0	2,609	0.00%
2023/02/09	4	46.25	0	0.00	45.90	4	2,581	0.15%
2023/02/08	2	46.95	4	47.13	46.75	-2	2,559	-0.08%
2023/02/06	2	47.68	7	48.23	46.90	-5	2,534	-0.20%
2023/02/03	1	46.75	1	47.65	47.60	0	2,504	0.00%
2023/02/02	6	47.53	0	0.00	47.45	6	2,481	0.24%
2023/02/01	0	47.90	1	47.70	47.90	-1	2,475	-0.04%
2023/01/31	10	48.16	9	48.02	48.40	1	2,415	0.04%
2023/01/30	2	46.10	6	46.49	46.60	-4	2,314	-0.17%
2023/01/17	1	45.30	5	45.36	45.30	-4	2,270	-0.18%
2023/01/16	1	44.75	0	0.00	44.15	1	2,237	0.04%
2023/01/13	2	44.60	0	0.00	44.70	2	2,224	0.09%
2023/01/12	0	44.50	2	44.60	44.85	-2	2,243	-0.09%
2023/01/11	0	0.00	2	43.60	43.80	-2	2,195	-0.09%
2023/01/10	2	43.50	0	0.00	43.50	2	2,173	0.09%
2023/01/09	0	0.00	13.2	43.73	43.80	-13.2	2,168	-0.61%
2023/01/06	1	42.90	2	43.15	42.95	-1	2,146	-0.05%
2023/01/05	0	0.00	4	43.63	43.60	-4	2,150	-0.19%
2023/01/04	1.2	43.51	0	0.00	43.50	1.2	2,150	0.06%
2023/01/03	2	43.25	0	0.00	43.40	2	2,142	0.09%
2022/12/29	1	42.55	0	0.00	42.00	1	2,104	0.05%
2022/12/27	0	43.35	3	43.63	43.30	-3	2,072	-0.14%
2022/12/26	8	43.53	5	43.81	43.80	3	2,068	0.15%
2022/12/23	1	43.60	6	44.00	44.00	-5	2,043	-0.24%
2022/12/22	5	43.70	8.2	43.59	44.25	-3.2	1,970	-0.16%
2022/12/21	3	42.58	6	41.69	41.55	-3	1,821	-0.16%
2022/12/20	4	41.43	2	41.55	40.35	2	1,741	0.11%
2022/12/19	7	41.91	0	0.00	41.70	7	1,730	0.40%
2022/12/16	6.1	42.12	11	42.45	42.00	-4.9	1,698	-0.29%
2022/12/15	6	42.03	2.4	42.07	42.10	3.6	1,633	0.22%
2022/12/14	0	0.00	1	41.05	40.50	-1	1,535	-0.07%
2022/12/13	2	41.85	51.3	41.51	41.70	-49.3	1,483	-3.32%
2022/12/12	1	39.10	0	0.00	39.05	1	1,359	0.07%
2022/12/09	0	39.20	0	0.00	39.25	0	1,357	0.00%
2022/12/08	0	38.05	0	0.00	38.25	0	1,353	0.00%
2022/12/07	0.1	38.50	0	0.00	37.85	0.1	1,363	0.01%
2022/12/06	2	38.88	1	39.45	38.75	1	1,348	0.07%
2022/12/05	2	39.13	3	38.98	39.30	-1	1,372	-0.07%
2022/12/02	0.1	38.25	0	0.00	38.25	0.1	1,426	0.01%
2022/12/01	0	0.00	1	38.40	38.50	-1	1,522	-0.07%
2022/11/30	1	37.85	3	38.12	37.95	-2	1,509	-0.13%
2022/11/25	4.1	37.59	8	37.56	37.25	-3.9	1,502	-0.26%
2022/11/24	1	37.10	8	37.19	37.25	-7	1,482	-0.47%
2022/11/23	0	37.50	2	37.15	37.00	-2	1,473	-0.14%
2022/11/22	1	37.45	0	0.00	37.35	1	1,476	0.07%
2022/11/21	0	0.00	8	37.90	37.80	-8	1,476	-0.54%
2022/11/18	1	37.45	1	37.90	37.70	0	1,482	0.00%
2022/11/16	7	37.04	3	37.85	37.35	4	1,476	0.27%
2022/11/15	11	37.18	2	37.63	37.50	9	1,428	0.63%
2022/11/14	1	34.95	2	34.75	35.20	-1	1,319	-0.08%
2022/11/11	1	34.15	0	0.00	34.05	1	1,302	0.08%
2022/11/10	0	0.00	2	34.30	34.40	-2	1,308	-0.15%
2022/11/09	1	35.15	2	35.10	35.00	-1	1,337	-0.07%
2022/10/25	2	35.88	2	35.58	35.60	0	1,831	0.00%
2022/10/24	1	36.10	0	0.00	36.00	1	1,838	0.05%
2022/10/21	0	0.00	2	35.68	35.70	-2	1,834	-0.11%
2022/10/20	8	35.83	6	35.73	36.00	2	1,839	0.11%
2022/10/19	2	35.40	2	35.58	35.20	0	1,805	0.00%
2022/10/18	1	34.65	8	34.99	35.15	-7	1,805	-0.39%
2022/10/17	1	33.25	0	0.00	34.40	1	1,812	0.06%
2022/10/13	0	0.00	2	33.03	33.20	-2	1,846	-0.11%
2022/10/12	0	0.00	1	34.60	34.70	-1	1,873	-0.05%
2022/10/11	1	34.50	1	34.55	34.80	0	1,885	0.00%
2022/10/07	2	34.88	2	35.05	34.90	0	1,881	0.00%
2022/10/06	2	34.58	1	35.00	34.95	1	1,893	0.05%
2022/10/05	1	34.80	2	35.05	35.05	-1	1,912	-0.05%
2022/10/04	0	0.00	1	34.30	34.30	-1	1,933	-0.05%
2022/10/03	1	33.25	0	0.00	33.30	1	1,919	0.05%
2022/09/27	3	34.53	0	0.00	34.90	3	2,006	0.15%
2022/09/26	2	34.13	0	0.00	34.45	2	2,027	0.10%
2022/09/23	0	0.00	2	36.90	36.90	-2	2,042	-0.10%
2022/09/22	6	36.93	1	37.00	36.80	5	2,065	0.24%
2022/09/20	1	37.80	0	0.00	37.60	1	2,091	0.05%
2022/09/19	7	38.84	3	39.42	38.40	4	2,096	0.19%
2022/09/16	3	38.67	0	0.00	38.85	3	2,104	0.14%
2022/09/15	1	39.00	0	0.00	39.15	1	2,134	0.05%
2022/09/14	3	38.90	0	0.00	39.35	3	2,165	0.14%
2022/09/13	4	39.70	2	39.88	39.80	2	2,205	0.09%
2022/09/12	3	39.18	4.2	39.50	39.80	-1.2	2,259	-0.06%
2022/09/08	22	37.26	56.2	37.22	38.80	-34.2	2,242	-1.52%
2022/09/07	30	36.52	9	37.64	36.30	21	2,193	0.96%
2022/09/05	3	36.38	3	36.30	36.20	0	2,131	0.00%
2022/09/02	12	37.02	0	0.00	36.90	12	2,156	0.56%
2022/09/01	3	37.40	0	0.00	37.40	3	2,177	0.14%
2022/08/31	3	37.82	1	37.90	38.20	2	2,193	0.09%
2022/08/29	2	37.33	0	0.00	37.60	2	2,222	0.09%
2022/08/26	0.4	38.60	1	38.90	38.90	-0.6	2,222	-0.03%
2022/08/25	4	38.63	1	38.80	38.65	3	2,230	0.13%
2022/08/24	7	39.20	9	39.10	39.05	-2	2,223	-0.09%
2022/08/23	3	38.00	1	38.20	37.95	2	2,223	0.09%
2022/08/22	3	38.58	1	38.55	38.55	2	2,251	0.09%
2022/08/19	2	39.13	2	39.33	39.30	0	2,266	0.00%
2022/08/18	1	39.50	3	39.67	39.65	-2	2,281	-0.09%
2022/08/17	3	39.72	3	39.53	39.25	0	2,296	0.00%
2022/08/16	10	39.52	7	39.25	39.30	3	2,309	0.13%
2022/08/15	5	39.00	28	39.43	40.00	-23	2,319	-0.99%
2022/08/12	6	37.97	9	37.99	38.20	-3	2,268	-0.13%
2022/08/11	2	36.70	2	36.53	36.80	0	2,251	0.00%
2022/08/10	1	35.90	1	35.95	36.00	0	2,304	0.00%
2022/08/04	1	34.65	3	34.45	34.60	-2	2,699	-0.07%
2022/08/03	14.8	35.68	0	0.00	35.20	14.8	2,871	0.52%
2022/08/02	5	36.50	3	36.57	36.55	2	2,922	0.07%
2022/08/01	4	37.41	9	37.28	37.85	-5	2,926	-0.17%
2022/07/29	0	35.35	0	0.00	35.20	0	2,869	0.00%
2022/07/28	0.1	35.50	0	0.00	34.85	0.1	2,938	0.00%
2022/07/21	0.1	35.50	1	35.35	35.70	-0.9	3,169	-0.03%
2022/07/20	1.1	36.21	1	36.00	36.00	0.1	3,284	0.00%
2022/07/19	2	35.98	2	35.65	36.15	0	3,335	0.00%
2022/07/18	0	0.00	0.3	35.00	35.00	-0.3	3,363	-0.01%
2022/07/14	0	0.00	20	33.35	34.45	-20	3,619	-0.55%
2022/07/13	10	34.00	0	0.00	33.95	10	3,715	0.27%
2022/07/12	1.3	33.88	0	0.00	32.90	1.3	3,854	0.03%
2022/07/08	2	34.70	11	34.84	35.00	-9	4,425	-0.20%
2022/07/06	5	34.43	0	0.00	34.10	5	4,607	0.11%
2022/07/05	1	38.90	3	38.80	39.30	-2	4,714	-0.04%
2022/07/04	3	38.30	1	38.35	38.45	2	4,741	0.04%
2022/07/01	7	39.41	0	0.00	37.85	7	4,928	0.14%
2022/06/30	9	40.29	0	0.00	39.65	9	5,169	0.17%
2022/06/29	1	40.65	1	41.00	41.05	0	5,248	0.00%
2022/06/28	6	41.18	5	41.08	41.15	1	5,341	0.02%
2022/06/27	0	0.00	2	41.83	41.90	-2	5,411	-0.04%
2022/06/24	6	40.71	5	40.50	40.55	1	5,472	0.02%
2022/06/23	1	40.60	0	0.00	40.20	1	5,563	0.02%
2022/06/22	9	40.69	5	41.66	40.60	4	5,704	0.07%
2022/06/21	10	42.26	10	42.35	42.35	0	5,876	0.00%
2022/06/20	6	42.23	0	44.00	41.50	6	5,941	0.10%
2022/06/16	19	45.94	4	45.25	45.00	15	5,954	0.25%
2022/06/15	6	46.87	5	46.85	46.55	1	5,954	0.02%
2022/06/14	6	46.55	2	46.65	46.85	4	6,001	0.07%
2022/06/13	6	47.70	9	47.46	47.25	-3	6,048	-0.05%
2022/06/10	5	48.93	5	48.83	48.80	0	6,117	0.00%
2022/06/08	7	50.46	4	50.40	50.30	3	6,283	0.05%
2022/06/07	1	50.50	0.2	51.00	50.70	0.9	6,319	0.01%
2022/06/06	2	50.40	1	50.40	50.30	1	6,345	0.02%
2022/06/02	1	49.60	0	0.00	49.65	1	6,427	0.02%
2022/06/01	2	50.40	0	0.00	50.20	2	6,485	0.03%
2022/05/31	2	49.75	0	0.00	49.90	2	6,505	0.03%
2022/05/30	20	50.20	2	50.50	50.20	18	6,532	0.28%
2022/05/27	2	49.75	2.2	49.48	49.70	-0.2	6,570	0.00%
2022/05/26	16	49.06	6	48.68	48.75	10	6,797	0.15%
2022/05/25	4	48.05	4	48.50	48.55	0	6,898	0.00%
2022/05/24	8	48.77	4	48.10	48.15	4	6,930	0.06%
2022/05/23	3	48.93	0	0.00	48.95	3	6,917	0.04%
2022/05/20	3	48.82	0	0.00	48.65	3	6,929	0.04%
2022/05/19	7	48.06	0	0.00	48.30	7	7,060	0.10%
2022/05/18	8	49.94	0	50.10	50.00	8	7,041	0.11%
2022/05/17	3	49.00	0	0.00	48.95	3	6,988	0.04%
2022/05/16	3	48.97	0	0.00	48.90	3	6,957	0.04%
2022/05/13	4.3	49.77	3	49.57	49.70	1.3	6,918	0.02%
2022/05/12	12	50.62	8	51.79	50.00	4	6,906	0.06%
2022/05/11	10	53.18	15	55.20	52.40	-5	6,732	-0.07%
2022/05/10	3	56.83	9	57.16	57.10	-6	6,590	-0.09%
2022/05/09	6	58.38	1	58.10	58.00	5	6,529	0.08%
2022/05/06	7	60.34	3	60.43	60.40	4	6,495	0.06%
2022/05/05	9	62.18	1	63.00	62.40	8	6,448	0.12%
2022/05/04	7	61.93	1	62.10	62.00	6	6,383	0.09%
2022/05/03	5	63.42	4	63.10	63.50	1	6,305	0.02%
2022/04/29	2	64.40	0	0.00	64.40	2	6,295	0.03%
2022/04/28	8	64.90	2	65.85	64.20	6	6,285	0.10%
2022/04/27	5	64.74	7	64.90	65.00	-2	6,252	-0.03%
2022/04/26	6	65.12	1	67.00	65.10	5	6,193	0.08%
2022/04/25	2	66.15	8	67.08	66.10	-6	6,069	-0.10%
2022/04/22	3	69.27	2.1	70.04	69.40	1	5,992	0.02%
2022/04/21	14	69.89	1.1	69.51	69.50	13	5,952	0.22%
2022/04/20	18	70.32	3.1	70.27	71.40	14.9	5,912	0.25%
2022/04/19	1	72.80	1	72.40	72.40	0	5,733	0.00%
2022/04/18	22	73.79	1	73.60	72.90	21	5,664	0.37%
2022/04/15	10	75.92	12.1	75.81	75.50	-2.1	5,535	-0.04%
2022/04/14	9	73.89	35.1	74.52	74.80	-26.1	5,271	-0.50%
2022/04/13	8.1	71.72	5.3	71.69	71.20	2.8	4,961	0.06%
2022/04/12	4.2	70.17	14.4	70.93	70.70	-10.2	4,847	-0.21%
2022/04/11	19.2	70.80	11.2	71.01	69.80	8	4,768	0.17%
2022/04/08	6.2	68.68	6.1	69.13	69.20	0.2	4,625	0.00%
2022/04/07	19.1	70.05	12.1	70.30	67.90	7	4,547	0.15%
2022/04/06	7.1	70.40	14.1	71.91	70.80	-7	4,326	-0.16%
2022/04/01	1.1	69.37	19.1	69.61	69.50	-18	4,057	-0.44%
2022/03/31	0	0.00	8	67.93	67.80	-8	3,960	-0.20%
2022/03/30	17.1	66.45	12	66.40	67.40	5.1	3,881	0.13%
2022/03/29	3	66.50	5	66.80	66.00	-2	3,843	-0.05%
2022/03/28	7	66.86	3.1	66.39	67.90	3.9	3,778	0.10%
2022/03/25	13.1	66.81	11.2	67.90	68.00	2	3,716	0.05%
2022/03/24	9.2	66.81	8.1	66.51	66.00	1.1	3,626	0.03%
2022/03/23	3.1	64.32	6	65.40	65.30	-2.9	3,518	-0.08%
2022/03/22	2	64.10	4	64.40	64.10	-2	3,412	-0.06%
2022/03/21	2	64.00	11	63.91	63.30	-9	3,357	-0.27%
2022/03/18	4	62.30	0	0.00	62.00	4	3,338	0.12%
2022/03/17	1	61.30	1	62.80	62.40	0	3,326	0.00%
2022/03/16	16	62.84	2	63.00	62.30	14	3,272	0.43%
2022/03/15	2	64.15	2	63.95	64.20	0	3,223	0.00%
2022/03/14	2.8	64.98	6	65.10	66.20	-3.3	3,167	-0.10%
2022/03/11	6.3	63.51	39	63.68	63.80	-32.8	3,076	-1.06%
2022/03/10	4	61.83	18	62.52	62.70	-14	3,000	-0.47%
2022/03/09	12	60.52	5	61.50	61.70	7	2,973	0.24%
2022/03/08	2	61.00	4	60.55	59.50	-2	2,944	-0.07%
2022/03/07	3	62.00	0	0.00	62.10	3	2,860	0.10%
2022/03/03	0	0.00	1	62.90	63.00	-1	2,793	-0.04%
2022/03/02	2	62.70	1	63.90	62.70	1	2,778	0.04%
2022/03/01	33	63.13	11	63.65	63.00	22	2,739	0.80%
2022/02/25	1	61.70	9	61.61	62.00	-8	2,577	-0.31%
2022/02/24	1	59.60	21	59.51	59.40	-20	2,513	-0.80%
2022/02/23	6	59.87	0	0.00	59.80	6	2,470	0.24%
2022/02/22	1	59.50	1	59.40	59.50	0	2,466	0.00%
2022/02/21	3	61.60	4	61.00	60.30	-1	2,430	-0.04%
2022/02/18	1	57.90	15	59.01	58.90	-14	2,301	-0.61%
2022/02/16	1	58.30	1	58.10	57.80	0	2,322	0.00%
2022/02/15	4	58.48	0	0.00	58.10	4	2,323	0.17%
2022/02/14	2	58.70	33.1	58.23	58.90	-31.1	2,375	-1.31%
2022/02/11	2	58.00	10	57.63	58.00	-8	2,304	-0.35%
2022/02/10	8	58.04	32	58.08	58.10	-24	2,341	-1.03%
2022/02/09	3	56.83	2	57.10	57.00	1	2,462	0.04%
2022/02/08	1	56.10	4	55.98	56.40	-3	2,451	-0.12%
2022/02/07	1	54.70	13	55.32	55.50	-12	2,474	-0.48%
2022/01/26	0	0.00	2	52.00	52.20	-2	2,514	-0.08%
2022/01/25	0	0.00	2	51.80	51.90	-2	2,543	-0.08%
2022/01/24	1	51.90	1	52.60	52.80	0	2,561	0.00%
2022/01/21	3	54.03	0	0.00	53.40	3	2,602	0.12%
2022/01/20	10.1	54.39	0	0.00	54.30	10.1	2,638	0.38%
2022/01/18	0	0.00	2	55.10	54.50	-2	2,664	-0.08%
2022/01/14	4	53.93	1	53.90	54.20	3	2,793	0.11%
2022/01/13	5	55.40	2	55.40	55.20	3	2,814	0.11%
2022/01/12	7	54.66	0	0.00	54.70	7	2,807	0.25%
2022/01/11	4.1	55.15	0	0.00	55.10	4.1	2,789	0.15%
2022/01/10	18	55.74	1	55.80	56.00	17	2,792	0.61%
2022/01/07	5	56.88	1	57.40	56.70	4	2,784	0.14%
2022/01/06	1	57.30	0	0.00	57.30	1	2,807	0.04%
2022/01/05	10	57.60	0	0.00	57.50	10	2,846	0.35%
2022/01/03	3	57.90	0	0.00	57.50	3	2,898	0.10%
2021/12/30	1	58.20	0	0.00	58.20	1	2,921	0.03%
2021/12/29	3	58.60	1	58.30	58.70	2	2,942	0.07%
2021/12/28	0	0.00	2	58.00	58.20	-2	2,990	-0.07%
2021/12/27	1	58.40	0	0.00	58.40	1	3,041	0.03%
2021/12/24	2	59.60	1	59.80	59.00	1	3,096	0.03%
2021/12/23	3	60.07	3.1	60.08	60.00	-0.1	3,119	0.00%
2021/12/22	0	0.00	10	59.60	59.60	-10	3,094	-0.32%
2021/12/21	0.1	59.50	8	59.00	59.90	-7.9	3,097	-0.26%
2021/12/20	41	59.82	7	59.99	60.00	34	3,082	1.10%
2021/12/17	0	0.00	4	59.05	58.80	-4	3,019	-0.13%
2021/12/14	2	56.85	0	0.00	56.80	2	3,001	0.07%
2021/12/13	10	58.62	0	0.00	58.60	10	2,981	0.34%
2021/12/10	1	57.50	0	0.00	57.50	1	2,985	0.03%
2021/12/09	2	58.10	0	0.00	57.80	2	3,034	0.07%
2021/12/08	1	58.90	8	59.49	58.70	-7	3,077	-0.23%
2021/12/07	0	0.00	2	58.30	58.50	-2	3,081	-0.06%
2021/12/06	1	57.30	0	0.00	57.30	1	3,082	0.03%
2021/12/01	2	56.75	1	57.00	57.00	1	3,181	0.03%
2021/11/30	1	56.70	0.2	57.00	57.30	0.8	3,231	0.02%
2021/11/29	3	56.53	2	56.65	56.80	1	3,269	0.03%
2021/11/26	1	57.60	0	0.00	57.80	1	3,312	0.03%
2021/11/25	1	59.00	1	59.10	59.00	0	3,404	0.00%
2021/11/24	2	58.95	1	58.90	58.80	1	3,404	0.03%
2021/11/23	0	0.00	7.3	57.90	57.10	-7.3	3,361	-0.22%
2021/11/22	0	0.00	1	56.70	56.60	-1	3,586	-0.03%
2021/11/19	5	56.14	0	0.00	56.10	5	3,630	0.14%
2021/11/18	0	0.00	1	56.70	56.70	-1	3,716	-0.03%
2021/11/17	10	57.60	5	57.16	57.10	5	3,795	0.13%
2021/11/16	7	56.36	2	57.10	56.20	5	3,824	0.13%
2021/11/15	10	56.78	3	56.90	56.80	7	3,881	0.18%
2021/11/11	1	58.50	0	0.00	58.70	1	4,057	0.02%
2021/11/10	20	58.60	0	0.00	58.60	20	4,129	0.48%
2021/11/09	1	60.00	1	59.90	59.50	0	4,171	0.00%
2021/11/08	7	60.66	11	60.75	60.00	-4	4,194	-0.10%
2021/11/05	1	58.30	2	58.30	58.50	-1	4,137	-0.02%
2021/11/04	15	58.64	3	59.23	58.50	12	4,210	0.29%
2021/11/03	3	59.53	5	59.28	59.40	-2	4,313	-0.05%
2021/11/02	2	57.80	7	59.29	57.60	-5	4,284	-0.12%
2021/11/01	1	58.40	2	58.80	58.20	-1	4,327	-0.02%
2021/10/29	1	58.60	0	0.00	58.20	1	4,348	0.02%
2021/10/28	2	58.65	5	58.80	59.00	-3	4,363	-0.07%
2021/10/27	0.2	58.00	3	57.93	57.80	-2.8	4,438	-0.06%
2021/10/26	0	0.00	4	57.63	57.60	-4	4,697	-0.09%
2021/10/25	7	56.39	3	56.40	56.80	4	4,777	0.08%
2021/10/22	7	56.10	2	55.45	55.20	5	4,893	0.10%
2021/10/21	0	0.00	6	57.80	58.20	-6	4,935	-0.12%
2021/10/20	1	57.10	1	57.90	56.70	0	5,072	0.00%
2021/10/19	1	57.60	1	57.90	57.20	0	5,203	0.00%
2021/10/18	4	56.40	1	58.20	56.70	3	5,351	0.06%
2021/10/15	1	56.80	0	0.00	57.30	1	5,593	0.02%
2021/10/14	2	56.60	4	56.60	56.70	-2	5,959	-0.03%
2021/10/13	1	55.00	1	56.60	55.10	0	6,355	0.00%
2021/10/12	6	56.30	7	56.69	56.30	-1	6,482	-0.02%
2021/10/05	2	57.30	3	57.53	58.60	-1	7,686	-0.01%
2021/10/04	3	56.93	11	58.00	56.80	-8	7,883	-0.10%
2021/10/01	4	59.88	2	61.65	59.50	2	8,220	0.02%
2021/09/30	0	0.00	11	61.45	63.00	-11	8,743	-0.13%
2021/09/29	6	60.87	1	60.90	60.70	5	9,439	0.05%
2021/09/27	6	62.92	9	62.47	62.50	-3	11,719	-0.03%
2021/09/24	9	62.49	5	62.42	62.00	4	12,376	0.03%
2021/09/23	6	62.05	0	0.00	62.00	6	13,703	0.04%
2021/09/22	2	62.60	0	0.00	62.20	2	14,889	0.01%
2021/09/16	11	64.75	0	0.00	64.30	11	15,766	0.07%
2021/09/15	0	0.00	1	65.00	65.00	-1	16,031	-0.01%
2021/09/14	3	65.10	14	64.80	65.00	-11	16,733	-0.07%
2021/09/13	6	66.88	2.5	66.84	66.80	3.5	17,518	0.02%
2021/09/10	2	66.15	4	66.23	66.10	-2	17,588	-0.01%
2021/09/09	0	0.00	2	64.80	65.20	-2	17,647	-0.01%
2021/09/08	7	65.39	0	0.00	64.20	7	17,830	0.04%
2021/09/07	6	65.78	3.1	66.67	65.40	2.9	17,941	0.02%
2021/09/06	10	66.82	3	67.13	66.30	7	18,054	0.04%
2021/09/03	7	67.43	6	68.15	66.80	1	18,234	0.01%
2021/09/02	10	68.56	20.7	68.45	67.60	-10.7	18,385	-0.06%
2021/09/01	22	70.31	1	71.30	69.40	21	18,473	0.11%
2021/08/31	8.3	70.95	29	70.93	70.30	-20.7	18,592	-0.11%
2021/08/30	13	69.82	2	70.05	69.60	11	18,777	0.06%
2021/08/27	5	68.70	4	68.93	69.10	1	19,012	0.01%
2021/08/26	30	70.20	33	70.88	69.00	-3	19,337	-0.02%
2021/08/25	4	66.40	5	66.24	67.10	-1	19,534	-0.01%
2021/08/24	6	64.63	9	65.90	66.30	-3	19,780	-0.02%
2021/08/23	15	66.02	3	65.40	65.80	12	20,561	0.06%
2021/08/20	2.5	63.62	0	0.00	63.20	2.5	21,093	0.01%
2021/08/19	1	66.00	1	66.50	63.20	0	21,520	0.00%
2021/08/18	12	64.63	3	64.77	67.00	9	21,600	0.04%
2021/08/17	13	65.71	2	66.80	64.50	11	21,796	0.05%
2021/08/16	8	68.78	3	70.20	68.40	5	22,036	0.02%
2021/08/13	6	72.63	5	72.82	72.20	1	22,349	0.00%
2021/08/12	0	0.00	4	73.25	74.10	-4	22,842	-0.02%
2021/08/11	8	73.20	6	72.00	71.50	2	23,280	0.01%
2021/08/10	1	72.90	26	73.13	72.50	-25	23,465	-0.11%
2021/08/09	29	76.06	3	76.25	75.80	26	23,677	0.11%
2021/08/06	1	74.10	7	75.13	73.70	-6	23,956	-0.03%
2021/08/05	3	74.20	25	74.20	74.20	-22	24,359	-0.09%
2021/08/04	32	76.55	1	75.80	76.10	31	24,634	0.13%
2021/08/03	2	76.60	1	76.70	76.80	1	25,439	0.00%
2021/08/02	19	76.22	5.1	76.67	77.50	13.9	26,084	0.05%
2021/07/30	10	76.96	14	77.47	75.80	-4	26,449	-0.02%
2021/07/29	4	74.25	3.1	74.46	75.00	0.9	27,183	0.00%
2021/07/28	8	72.93	0	0.00	72.50	8	27,871	0.03%
2021/07/27	1	73.10	26	73.10	72.10	-25	28,415	-0.09%
2021/07/26	30.6	75.33	7	76.00	74.70	23.6	29,154	0.08%
2021/07/23	4	73.93	3	73.77	73.80	1	29,831	0.00%
2021/07/22	2	71.50	16	72.41	71.70	-14	30,155	-0.05%
2021/07/21	20	77.77	63	74.62	73.30	-43	30,639	-0.14%
2021/07/20	46	79.00	5	77.78	76.80	41	30,768	0.13%
2021/07/19	18	77.44	34	77.64	79.40	-16	30,883	-0.05%
2021/07/16	17	73.73	5	73.82	74.00	12	31,277	0.04%
2021/07/15	61	73.85	50	73.68	74.80	11	31,829	0.03%
2021/07/14	12	72.76	16	72.93	72.00	-4	31,954	-0.01%
2021/07/13	22.5	77.73	48	77.13	75.60	-25.5	32,305	-0.08%
2021/07/12	32	82.72	22	83.59	81.20	10	32,626	0.03%
2021/07/09	18	82.63	8	83.06	81.10	10	33,246	0.03%
2021/07/08	42	84.66	26	84.52	83.60	16	34,034	0.05%
2021/07/07	48	85.21	64.1	84.18	84.00	-16.1	33,763	-0.05%
2021/07/06	58.2	88.10	59	88.29	87.80	-0.9	33,327	0.00%
2021/07/05	119.5	89.58	51	89.99	85.80	68.5	32,680	0.21%	大買/
2021/07/02	4	83.23	88	84.27	86.60	-84	31,335	-0.27%
2021/07/01	60	78.64	30.1	77.72	78.80	29.9	30,621	0.10%
2021/06/30	96.1	83.04	92.3	83.81	79.80	3.8	30,088	0.01%
2021/06/29	116.3	79.15	63.4	78.97	80.20	52.9	28,815	0.18%	大買/
2021/06/28	35.4	72.07	78.1	72.60	74.30	-42.7	27,622	-0.15%
2021/06/25	7.1	68.46	7.3	68.50	67.60	-0.2	26,994	0.00%
2021/06/24	23	67.04	10	67.98	66.80	13	26,720	0.05%
2021/06/23	49	69.12	31.2	67.66	65.60	17.8	26,441	0.07%
2021/06/22	23.2	68.71	215	66.65	69.50	-191.8	25,722	-0.75%	大賣/鉅額交易
2021/06/21	19	63.61	20	64.17	63.20	-1	24,893	0.00%
2021/06/18	21	64.62	12	64.82	64.30	9	24,773	0.04%
2021/06/17	10	65.66	12	65.92	64.70	-2	24,687	-0.01%
2021/06/16	10	65.28	29	64.68	64.30	-19	24,501	-0.08%
2021/06/15	4	65.28	6	65.50	65.80	-2	24,374	-0.01%
2021/06/11	103	64.74	41	64.80	64.10	62	24,239	0.26%	大買/
2021/06/09	13.1	64.22	18.2	63.97	63.60	-5.1	23,966	-0.02%
2021/06/08	17.2	65.84	9	65.86	65.50	8.2	23,840	0.03%
2021/06/07	82.1	65.19	70.1	63.68	65.20	12	23,766	0.05%
2021/06/04	28.1	66.75	27	66.91	66.30	1.1	23,647	0.00%
2021/06/03	86	66.94	12	67.05	66.70	74	23,600	0.31%
2021/06/02	93.3	67.12	42.1	66.92	67.00	51.2	23,249	0.22%
2021/06/01	50.1	64.56	31.1	64.58	65.60	19	22,815	0.08%
2021/05/31	51.1	67.09	34.2	66.93	64.20	16.9	22,585	0.07%
2021/05/28	17.2	62.52	35.1	63.63	64.40	-17.9	21,715	-0.08%
2021/05/27	18.1	59.85	15.1	60.04	58.60	3	21,116	0.01%
2021/05/26	10.1	57.26	14	57.46	57.80	-3.9	20,697	-0.02%
2021/05/25	35	56.97	66	57.88	56.80	-31	20,585	-0.15%
2021/05/24	13	59.75	17.3	60.35	58.80	-4.3	20,330	-0.02%
2021/05/21	31.3	59.12	32.2	59.80	60.70	-0.9	20,101	0.00%
2021/05/20	39.2	59.09	31.2	59.12	57.20	8.1	19,706	0.04%
2021/05/19	23.2	59.01	16	60.19	61.70	7.2	19,174	0.04%
2021/05/18	11	54.73	35	55.33	56.10	-24	18,723	-0.13%
2021/05/17	22	53.35	20	54.41	51.00	2	18,450	0.01%
2021/05/14	4	57.95	4	57.33	56.60	0	18,170	0.00%
2021/05/13	23	60.00	13	60.30	60.20	10	17,761	0.06%
2021/05/12	22	68.88	14.2	69.31	65.10	7.9	17,309	0.05%
2021/05/11	46	77.57	32	74.47	72.30	14	16,971	0.08%
2021/05/10	53	79.00	53	79.79	80.20	0	16,146	0.00%
2021/05/07	79.1	72.80	115	72.83	75.80	-36	15,440	-0.23%	大賣/
2021/05/06	128.1	77.17	97	77.54	73.90	31.1	14,956	0.21%	大買/
2021/05/05	44	73.77	53.1	74.44	74.60	-9.1	13,962	-0.07%
2021/05/04	67.1	69.17	81	68.95	69.30	-13.9	13,185	-0.11%
2021/05/03	43	77.67	26	79.05	72.60	17	12,523	0.14%
2021/04/29	42	78.91	65	78.77	80.50	-23	11,674	-0.20%
2021/04/28	12	70.88	16	71.17	73.20	-4	10,831	-0.04%
2021/04/27	20	69.57	22	70.08	70.60	-2	10,422	-0.02%
2021/04/26	6	62.17	51	63.06	66.50	-45	9,804	-0.46%
2021/04/23	5	58.58	15.3	60.20	60.50	-10.3	9,449	-0.11%
2021/04/22	32.3	62.68	21	62.80	59.30	11.3	9,050	0.12%
2021/04/21	43	58.46	49.3	59.06	58.90	-6.3	8,305	-0.08%
2021/04/20	29.3	53.93	32	54.47	56.70	-2.7	7,636	-0.04%
2021/04/19	28	55.26	13	54.86	55.00	15	7,276	0.21%
2021/04/16	44	53.16	23	53.28	53.00	21	6,608	0.32%
2021/04/15	63	50.21	59	51.05	52.00	4	5,951	0.07%
2021/04/14	9	47.66	37	47.76	48.00	-28	5,075	-0.55%
2021/04/13	3	44.08	4	44.70	44.65	-1	4,123	-0.02%
2021/04/12	9	44.50	19	44.43	44.60	-10	4,101	-0.24%
2021/04/09	17	43.34	6	43.38	43.30	11	3,980	0.28%
2021/04/08	12	43.87	38	43.50	44.50	-26	3,910	-0.66%
2021/04/07	11	42.02	26	41.86	42.00	-15	3,813	-0.39%
2021/04/06	2	41.28	8	41.89	41.95	-6	3,846	-0.16%
2021/04/01	1	39.55	12	40.10	40.45	-11	3,714	-0.30%
2021/03/31	2	39.48	3	39.72	39.65	-1	3,666	-0.03%
2021/03/30	3	39.28	6	39.62	39.70	-3	3,699	-0.08%
2021/03/29	7	39.36	4	39.86	39.35	3	3,761	0.08%
2021/03/26	2	39.23	4	39.39	39.45	-2	4,132	-0.05%
2021/03/25	0	0.00	4	39.25	39.25	-4	4,384	-0.09%
2021/03/24	7	38.86	0	0.00	38.80	7	4,457	0.16%
2021/03/23	2	39.10	2	39.30	39.15	0	4,470	0.00%
2021/03/22	0	0.00	16	39.32	39.50	-16	4,477	-0.36%
2021/03/19	10	39.12	3	39.35	39.05	7	4,517	0.15%
2021/03/18	2	39.43	5	39.68	39.35	-3	4,556	-0.07%
2021/03/17	29	39.34	6	39.40	39.30	23	4,842	0.47%
2021/03/16	20	39.39	0	0.00	38.95	20	5,185	0.39%
2021/03/15	1	40.35	8	40.76	40.80	-7	5,090	-0.14%
2021/03/12	1	39.60	3	40.13	40.00	-2	5,093	-0.04%
2021/03/11	19	40.14	1	39.95	39.95	18	5,153	0.35%
2021/03/10	10	40.55	31	40.58	41.15	-21	5,110	-0.41%
2021/03/09	23	39.76	18	40.31	39.40	5	4,971	0.10%
2021/03/08	13	39.03	13	39.38	39.20	0	4,807	0.00%
2021/03/05	7	38.99	4	39.48	38.85	3	4,875	0.06%
2021/03/04	2	39.63	252	39.84	39.65	-250	4,933	-5.07%	大賣/鉅額交易
2021/03/03	1	39.15	8	39.09	39.15	-7	4,974	-0.14%
2021/03/02	7	38.92	0	0.00	38.55	7	5,172	0.14%
2021/02/26	7	39.26	43	40.28	39.30	-36	5,475	-0.66%
2021/02/25	3	39.30	11	39.91	39.70	-8	5,626	-0.14%
2021/02/24	3	38.88	1	39.70	38.80	2	5,682	0.04%
2021/02/23	8	40.08	0	0.00	39.80	8	5,640	0.14%
2021/02/22	2	39.03	6	39.11	39.00	-4	5,517	-0.07%
2021/02/19	2	37.88	0	0.00	37.75	2	5,449	0.04%
2021/02/18	2	37.75	8	37.65	37.85	-6	5,430	-0.11%
2021/02/17	7	36.40	2	36.50	36.40	5	5,390	0.09%
2021/02/05	4	35.38	3	35.70	35.70	1	5,386	0.02%
2021/02/04	1	35.40	24	35.53	35.50	-23	5,428	-0.42%
2021/02/03	4	34.69	0	0.00	34.55	4	5,463	0.07%
2021/02/02	1	34.20	7	34.42	34.80	-6	5,471	-0.11%
2021/02/01	6	33.25	0	0.00	33.70	6	5,460	0.11%
2021/01/29	6	34.30	3	34.65	34.10	3	5,424	0.06%
2021/01/28	3	34.60	3	34.25	34.50	0	5,419	0.00%
2021/01/27	1	34.50	0	0.00	34.75	1	5,411	0.02%
2021/01/26	10	35.10	8	35.35	35.05	2	5,401	0.04%
2021/01/25	14	35.69	10	36.04	35.95	4	5,398	0.07%
2021/01/22	3	34.45	11	34.96	35.45	-8	5,375	-0.15%
2021/01/21	10	33.98	5	34.52	34.25	5	5,375	0.09%
2021/01/20	13	34.72	3	34.82	34.10	10	5,396	0.19%
2021/01/19	4	35.93	0	0.00	35.85	4	5,413	0.07%
2021/01/18	4	35.08	11	35.34	35.95	-7	5,390	-0.13%
2021/01/15	7	35.46	2	35.85	35.05	5	5,355	0.09%
2021/01/14	33	36.06	1	36.00	36.10	32	5,286	0.61%
2021/01/13	1	36.60	0	0.00	36.65	1	5,201	0.02%
2021/01/12	3	37.72	17	37.90	37.00	-14	5,156	-0.27%
2021/01/11	43	38.76	0	0.00	38.65	43	5,091	0.84%
2021/01/08	6	39.10	0	0.00	38.90	6	5,080	0.12%
2021/01/07	42	39.43	0	0.00	39.40	42	5,063	0.83%
2021/01/06	126	39.40	4	39.16	39.35	122	5,041	2.42%	大買/鉅額交易
2021/01/05	0	0.00	8	40.40	40.70	-8	4,969	-0.16%
2021/01/04	5	39.82	1	39.30	39.65	4	4,893	0.08%
2020/12/31	50	39.30	2	39.40	39.45	48	4,881	0.98%
2020/12/30	1	39.85	1	41.00	39.70	0	4,898	0.00%
2020/12/29	51	39.91	154	41.24	39.80	-103	4,849	-2.12%	大賣/鉅額交易
2020/12/28	0	0.00	2	39.00	39.00	-2	4,740	-0.04%
2020/12/25	2	39.20	0	0.00	39.15	2	4,718	0.04%
2020/12/24	2	39.70	0	0.00	38.90	2	4,704	0.04%
2020/12/23	53	39.41	1	39.40	39.70	52	4,672	1.11%
2020/12/22	115	40.20	22	41.50	40.30	93	4,695	1.98%	大買/
2020/12/21	15	40.77	119	40.99	40.75	-104	4,377	-2.38%	大賣/鉅額交易
2020/12/18	1	39.30	2	38.60	39.10	-1	4,170	-0.02%
2020/12/17	0	0.00	1	38.00	38.20	-1	4,148	-0.02%
2020/12/16	2	38.20	1	38.35	38.20	1	4,175	0.02%
2020/12/15	3	38.03	1	38.85	37.90	2	4,254	0.05%
2020/12/14	62	38.49	16	38.07	38.55	46	4,332	1.06%
2020/12/11	20	39.53	4	39.73	38.70	16	4,395	0.36%
2020/12/10	57	40.11	27	40.21	41.00	30	4,124	0.73%
2020/12/08	11	38.17	0	0.00	38.20	11	4,061	0.27%
2020/12/07	0	0.00	2	38.70	38.55	-2	4,055	-0.05%
2020/12/04	1	38.60	2	38.63	38.80	-1	4,018	-0.02%
2020/12/03	0	0.00	3	38.45	37.95	-3	4,028	-0.07%
2020/12/02	4	37.23	1	37.10	37.45	3	4,193	0.07%
2020/12/01	4	37.81	23	37.54	37.60	-19	4,159	-0.46%
2020/11/30	4	38.91	6	39.00	38.85	-2	4,119	-0.05%
2020/11/27	5	38.42	13	38.73	38.70	-8	4,081	-0.20%
2020/11/26	5	38.09	9	38.02	38.45	-4	3,993	-0.10%
2020/11/25	19	36.82	65	36.94	36.85	-46	3,842	-1.20%
2020/11/24	3	33.85	285	35.07	35.15	-282	3,510	-8.03%	大賣/鉅額交易
2020/11/23	4	33.55	7	33.91	33.95	-3	3,344	-0.09%
2020/11/20	0	0.00	4	32.51	32.90	-4	3,234	-0.12%
2020/11/19	1	32.45	6	32.57	32.55	-5	3,219	-0.16%
2020/11/18	1	32.20	0	0.00	32.20	1	3,217	0.03%
2020/11/17	1	32.05	0	0.00	32.05	1	3,231	0.03%
2020/11/16	9	32.21	0	0.00	32.25	9	3,263	0.28%
2020/11/13	0	0.00	15	32.32	32.80	-15	3,252	-0.46%
2020/11/12	5	31.90	1	33.45	31.95	4	3,257	0.12%
2020/11/11	1	32.75	7	32.70	32.90	-6	3,205	-0.19%
2020/11/10	1	31.75	6	32.05	31.70	-5	3,157	-0.16%
2020/11/09	6	31.98	0	0.00	32.00	6	3,161	0.19%
2020/11/06	0	0.00	3	31.80	31.80	-3	3,190	-0.09%
2020/11/03	1	32.00	2	31.95	31.85	-1	3,434	-0.03%
2020/11/02	2	31.20	6	31.89	31.85	-4	3,425	-0.12%
2020/10/30	5	31.83	1	32.45	31.40	4	3,412	0.12%
2020/10/29	2	32.03	0	0.00	32.20	2	3,392	0.06%
2020/10/28	1	32.75	4	32.73	32.65	-3	3,371	-0.09%
2020/10/27	3	32.75	26	32.13	32.70	-23	3,335	-0.69%
2020/10/26	2	31.58	0	0.00	31.45	2	3,271	0.06%
2020/10/23	2	30.75	6	30.91	31.25	-4	3,272	-0.12%
2020/10/22	3	30.30	0	0.00	30.30	3	3,270	0.09%
2020/10/21	1	30.90	1	31.15	31.15	0	3,247	0.00%
2020/10/20	1	30.80	0	0.00	30.80	1	3,286	0.03%
2020/10/16	6	31.18	0	0.00	30.90	6	3,292	0.18%
2020/10/15	9	31.98	3	32.40	31.95	6	3,264	0.18%
2020/10/14	2	32.58	0	0.00	32.50	2	3,245	0.06%
2020/10/13	5	32.28	0	0.00	32.50	5	3,236	0.15%
2020/10/12	3	32.53	1	33.10	32.75	2	3,232	0.06%
2020/10/08	3	32.50	2	32.60	32.35	1	3,208	0.03%
2020/10/07	3	32.82	1	32.70	32.60	2	3,196	0.06%
2020/10/06	0	0.00	10	32.14	32.50	-10	3,159	-0.32%
2020/10/05	2	30.90	4	31.00	31.30	-2	3,114	-0.06%
2020/09/30	4	30.50	0	0.00	30.85	4	3,113	0.13%
2020/09/29	6	30.56	3	30.25	30.25	3	3,103	0.10%
2020/09/28	3	30.75	0	0.00	30.60	3	3,091	0.10%
2020/09/25	18	30.72	13	30.36	30.45	5	3,080	0.16%
2020/09/24	4	31.13	0	0.00	30.65	4	2,972	0.13%
2020/09/23	5	32.18	0	0.00	32.25	5	2,879	0.17%
2020/09/22	2	32.48	123	32.68	32.70	-121	2,823	-4.29%	大賣/鉅額交易
2020/09/21	18	33.76	0	0.00	33.25	18	2,760	0.65%
2020/09/18	21	34.30	2	34.40	34.35	19	2,708	0.70%
2020/09/17	4	34.51	11	33.36	34.45	-7	2,603	-0.27%
2020/09/16	2	33.35	11	32.61	33.30	-9	2,459	-0.37%
2020/09/15	7	31.52	2	31.55	31.30	5	2,326	0.21%
2020/09/14	0	0.00	18	32.66	31.95	-18	2,295	-0.78%
2020/09/11	89	33.49	86	33.79	32.15	3	2,227	0.13%
2020/09/10	4	31.90	1	31.95	32.00	3	1,944	0.15%
2020/09/09	10	31.95	10	31.90	31.95	0	1,909	0.00%
2020/09/08	42	31.61	0	0.00	31.25	42	1,870	2.25%
2020/09/07	121	32.10	96	32.57	32.80	25	1,799	1.39%	大買/
2020/09/04	4	30.18	0	0.00	30.80	4	1,598	0.25%
2020/09/03	61	30.89	1	30.80	30.70	60	1,575	3.81%
2020/09/02	1	30.70	5	30.64	31.00	-4	1,534	-0.26%
2020/09/01	41	29.81	0	0.00	29.70	41	1,501	2.73%
2020/08/31	0	0.00	3	29.97	29.85	-3	1,474	-0.20%
2020/08/28	1	28.85	0	0.00	29.05	1	1,411	0.07%
2020/08/27	2	28.95	1	30.00	29.05	1	1,410	0.07%
2020/08/26	0	0.00	3	29.30	29.05	-3	1,347	-0.22%
2020/08/20	2	27.45	1	27.40	27.40	1	1,331	0.08%
2020/08/19	1	28.60	0	0.00	28.75	1	1,286	0.08%
2020/08/18	16	29.20	1	29.80	29.15	15	1,266	1.18%
2020/08/17	9	29.59	2	29.50	29.40	7	1,232	0.57%
2020/08/14	0	0.00	3	29.38	29.70	-3	1,218	-0.25%
2020/08/13	1	28.80	1	28.70	28.80	0	1,195	0.00%
2020/08/12	1	29.40	18	29.81	29.15	-17	1,174	-1.45%
2020/08/11	15	29.95	17	30.11	29.80	-2	1,135	-0.18%
2020/08/10	1	29.40	1	28.80	29.40	0	981	0.00%
2020/08/07	7	26.69	0	0.00	26.75	7	887	0.79%
2020/07/31	1	26.70	0	0.00	26.65	1	876	0.11%
2020/07/30	0	0.00	5	26.70	26.85	-5	889	-0.56%
2020/07/27	5	26.40	0	0.00	25.80	5	882	0.57%
2020/07/24	0	0.00	9	26.87	26.40	-9	875	-1.03%
2020/07/23	0	0.00	11	25.92	26.00	-11	832	-1.32%
2020/07/22	4	25.30	1	25.30	25.60	3	833	0.36%
2020/07/21	2	25.05	0	0.00	25.10	2	824	0.24%
2020/07/16	0	0.00	1	25.00	24.85	-1	816	-0.12%
2020/07/15	0	0.00	1	24.80	24.50	-1	806	-0.12%
2020/07/14	3	24.88	0	0.00	24.55	3	801	0.37%
2020/07/13	0	0.00	1	24.95	25.05	-1	791	-0.13%
2020/07/10	0	0.00	0	25.15	24.95	0	793	-0.01%
2020/07/03	0	0.00	1	25.15	25.20	-1	801	-0.12%
2020/07/01	1	24.95	0	0.00	25.10	1	816	0.12%
2020/06/29	1	24.75	2	24.70	24.80	-1	821	-0.12%
2020/06/19	0	0.00	2	25.55	25.10	-2	894	-0.22%
2020/06/18	2	25.53	1	25.50	25.50	1	918	0.11%
2020/06/11	3	26.10	0	0.00	25.60	3	1,153	0.26%
2020/06/09	0	0.00	1	27.15	27.00	-1	1,211	-0.08%
2020/06/08	0	0.00	3	26.55	26.65	-3	1,222	-0.25%
2020/05/29	1	25.00	0	0.00	24.65	1	1,195	0.08%
2020/05/28	0	0.00	3	25.08	25.30	-3	1,178	-0.25%
2020/05/26	0	0.00	1	24.30	24.30	-1	1,173	-0.09%
2020/05/25	0	0.00	13	24.10	24.20	-13	1,182	-1.10%
2020/05/15	1	23.60	1	23.45	23.60	0	1,182	0.00%
2020/05/12	1	24.35	0	0.00	24.60	1	1,178	0.08%
2020/05/11	1	24.85	1	25.05	24.85	0	1,183	0.00%
2020/05/08	2	24.53	1	24.65	24.60	1	1,179	0.08%
2020/05/07	0	0.00	1	24.65	24.65	-1	1,188	-0.08%
2020/05/06	4	24.41	1	24.40	24.25	3	1,201	0.25%
2020/05/05	0	0.00	2	24.70	24.95	-2	1,184	-0.17%
2020/04/30	0	0.00	5	23.94	24.00	-5	1,171	-0.43%
2020/04/29	0	0.00	1	23.35	23.30	-1	1,184	-0.08%
2020/04/28	0	0.00	2	22.80	22.80	-2	1,213	-0.16%
2020/04/27	0	0.00	2	22.58	22.65	-2	1,244	-0.16%
2020/04/24	1	22.15	0	0.00	22.00	1	1,238	0.08%
2020/04/23	1	22.75	0	0.00	22.45	1	1,234	0.08%
2020/04/21	4	22.38	0	0.00	22.40	4	1,263	0.32%
2020/04/16	1	23.15	0	0.00	23.35	1	1,392	0.07%
2020/04/14	0	0.00	1	22.30	22.50	-1	1,399	-0.07%
2020/04/13	1	21.85	0	0.00	22.15	1	1,403	0.07%
2020/04/10	0	0.00	1	22.30	22.45	-1	1,407	-0.07%
2020/04/09	1	22.25	0	0.00	22.10	1	1,427	0.07%
2020/04/08	2	21.65	3	21.87	22.30	-1	1,448	-0.07%
2020/04/07	1	21.50	1	21.70	21.45	0	1,459	0.00%
2020/04/06	2	21.35	0	0.00	21.35	2	1,501	0.13%
2020/04/01	6	21.48	3	21.58	21.55	3	1,513	0.20%
2020/03/31	5	21.52	7	21.51	21.45	-2	1,520	-0.13%
2020/03/30	2	21.08	10	20.93	21.25	-8	1,518	-0.53%
2020/03/27	11	21.13	2	21.85	20.80	9	1,517	0.59%
2020/03/26	5	21.06	12	21.67	21.60	-7	1,513	-0.46%
2020/03/25	3	21.52	8	21.85	21.75	-5	1,509	-0.33%
2020/03/24	0	0.00	13	20.33	20.90	-13	1,496	-0.87%
2020/03/23	1	17.95	26	18.25	19.70	-25	1,479	-1.69%
2020/03/20	2	18.00	3	18.85	18.85	-1	1,484	-0.07%
2020/03/19	9	17.46	108	17.31	17.15	-99	1,537	-6.44%	大賣/
2020/03/18	20	19.97	4	20.60	19.00	16	1,500	1.07%
2020/03/17	23	20.94	38	21.15	20.90	-15	1,456	-1.03%
2020/03/16	2	23.38	15	23.80	23.20	-13	1,390	-0.94%
2020/03/13	15	24.41	2	24.05	24.10	13	1,365	0.95%
2020/03/12	10	27.16	1	27.10	26.70	9	1,304	0.69%
2020/03/11	2	28.15	2	28.55	28.20	0	1,280	0.00%
2020/03/10	3	27.80	4	27.70	28.10	-1	1,271	-0.08%
2020/03/09	4	28.49	0	0.00	28.20	4	1,257	0.32%
2020/03/06	1	29.10	0	0.00	29.05	1	1,245	0.08%
2020/03/02	1	29.05	0	0.00	28.80	1	1,248	0.08%
2020/02/26	1	29.40	0	0.00	29.90	1	1,257	0.08%
2020/02/25	1	29.50	0	0.00	29.50	1	1,245	0.08%
2020/02/20	0	0.00	10	30.15	30.20	-10	1,240	-0.81%
2020/02/19	0	0.00	2	30.25	30.15	-2	1,242	-0.16%
2020/02/17	5	29.44	0	0.00	29.35	5	1,241	0.40%
2020/02/12	5	29.17	0	0.00	29.30	5	1,241	0.40%
2020/02/11	1	29.15	0	0.00	29.30	1	1,236	0.08%
2020/02/07	4	29.80	0	0.00	29.55	4	1,225	0.33%
2020/02/06	0	0.00	2	30.40	30.50	-2	1,216	-0.16%
2020/02/05	11	30.39	0	0.00	30.45	11	1,213	0.91%
2020/02/04	0	0.00	2	30.95	30.90	-2	1,199	-0.17%
2020/01/31	0	0.00	2	31.73	31.70	-2	1,161	-0.17%
2020/01/20	4	32.50	0	0.00	32.65	4	1,090	0.37%
2020/01/17	0	0.00	2	32.60	32.65	-2	1,082	-0.18%
2020/01/16	0	0.00	3	32.95	32.80	-3	1,074	-0.28%
2020/01/14	3	32.48	0	0.00	32.50	3	1,048	0.29%
2020/01/13	5	32.31	28	32.83	32.10	-23	1,034	-2.22%
2020/01/09	0	0.00	1	31.00	30.90	-1	948	-0.11%
2020/01/02	2	32.15	0	0.00	31.70	2	901	0.22%
2019/12/30	6	31.68	1	32.00	31.70	5	849	0.59%
2019/12/25	0	0.00	1	30.40	30.30	-1	772	-0.13%
2019/12/24	4	30.71	9	30.85	30.50	-5	769	-0.65%
2019/12/18	60	31.05	0	0.00	31.15	60	726	8.26%
2019/12/16	32	30.94	38	30.23	30.90	-6	674	-0.89%
2019/12/13	3	29.75	105	28.66	29.80	-102	614	-16.61%	大賣/鉅額交易
2019/12/11	0	0.00	50	28.50	28.35	-50	564	-8.86%
2019/12/10	50	28.50	1	28.25	28.40	49	563	8.69%
2019/12/09	0	0.00	12	28.19	28.20	-12	565	-2.12%
2019/12/06	0	0.00	18	28.27	28.35	-18	567	-3.17%
2019/12/04	0	0.00	5	27.85	27.85	-5	578	-0.87%
2019/12/03	2	27.60	0	0.00	28.00	2	592	0.34%
2019/12/02	5	27.56	0	0.00	27.60	5	602	0.83%
2019/11/29	5	28.10	0	0.00	28.00	5	611	0.82%
2019/11/28	3	28.45	0	0.00	28.45	3	617	0.49%
2019/11/26	2	28.75	19	28.96	29.00	-17	622	-2.73%
2019/11/20	2	27.65	0	0.00	27.70	2	620	0.32%
2019/11/13	3	27.60	0	0.00	27.55	3	661	0.45%
2019/11/12	0	28.10	0	0.00	28.10	0	700	0.00%
2019/11/11	6	28.23	0	0.00	28.10	6	725	0.83%
2019/11/08	5	28.80	0	0.00	28.75	5	737	0.68%
2019/11/04	0	0.00	5	28.30	28.30	-5	754	-0.66%
2019/10/30	4	28.30	18	28.41	28.50	-14	789	-1.77%
2019/10/29	2	28.40	0	0.00	28.35	2	792	0.25%
2019/10/28	2	28.45	0	0.00	28.35	2	806	0.25%
2019/10/25	2	28.70	2	29.10	28.60	0	833	0.00%
2019/10/24	0	0.00	24	29.03	29.10	-24	849	-2.83%
2019/10/22	0	0.00	10.3	29.44	29.25	-10.3	859	-1.20%
2019/10/21	0	0.00	2	29.40	29.25	-2	869	-0.23%
2019/10/18	2	29.10	1	29.15	29.50	1	874	0.11%
2019/10/07	20	28.10	1	27.70	27.70	19	975	1.95%
2019/09/27	30	28.77	0	0.00	28.50	30	980	3.06%
2019/09/24	0	0.00	1	29.25	29.20	-1	971	-0.10%
2019/09/18	1	28.75	2	28.95	28.90	-1	954	-0.10%
2019/09/17	5	28.80	0	0.00	28.70	5	947	0.53%
2019/09/16	0	0.00	12	28.68	28.60	-12	957	-1.25%
2019/09/12	5	28.10	0	0.00	28.15	5	952	0.53%
2019/09/10	1	27.80	0	0.00	27.85	1	960	0.10%
2019/09/06	2	28.00	0	0.00	28.15	2	959	0.21%
2019/09/05	10	28.45	0	0.00	28.20	10	952	1.05%
2019/09/04	4	28.25	8	28.31	28.30	-4	944	-0.42%
2019/09/03	0	0.00	2	27.80	27.80	-2	937	-0.21%
2019/09/02	0	0.00	6	27.46	27.50	-6	931	-0.64%
2019/08/30	0	0.00	5	27.10	27.05	-5	931	-0.54%
2019/08/29	2	26.95	14	27.25	27.15	-12	949	-1.26%
2019/08/28	0	0.00	2	26.95	27.10	-2	944	-0.21%
2019/08/27	0	0.00	1	26.30	26.20	-1	939	-0.11%
2019/08/26	1	26.10	0.4	26.10	26.10	0.6	942	0.06%
2019/08/23	1	26.55	1	26.55	26.50	0	937	0.00%
2019/08/22	0	0.00	4	26.65	26.70	-4	939	-0.43%
2019/08/21	3	26.65	5	26.90	26.90	-2	951	-0.21%
2019/08/20	5	26.65	0	0.00	26.75	5	948	0.53%
2019/08/19	1	26.85	0	0.00	26.85	1	932	0.11%
2019/08/16	0	0.00	9	27.07	27.25	-9	927	-0.97%
2019/08/15	11	27.02	0	0.00	26.50	11	918	1.20%
2019/08/14	5	28.00	5	28.05	27.90	0	888	0.00%
2019/08/13	2	28.30	11	28.40	28.35	-9	890	-1.01%
2019/08/06	7	28.51	0	0.00	28.55	7	894	0.78%
2019/08/02	0	0.00	3	30.03	29.90	-3	892	-0.34%
2019/07/31	0	0.00	23	30.95	30.75	-23	886	-2.59%
2019/07/30	3	31.10	1	31.60	30.95	2	885	0.23%
2019/07/29	1	31.45	2	31.55	31.50	-1	876	-0.11%
2019/07/23	2	31.25	0	0.00	31.15	2	844	0.24%
2019/07/22	2	31.48	20	31.44	31.35	-18	841	-2.14%
2019/07/19	0	0.00	10	31.04	31.15	-10	832	-1.20%
2019/07/17	4	31.19	0	0.00	31.05	4	798	0.50%
2019/07/15	17	31.59	0	0.00	31.40	17	750	2.27%
2019/07/12	56	31.59	0	0.00	31.70	56	744	7.52%
2019/07/11	53	31.60	11	31.70	31.75	42	758	5.54%
2019/07/10	19	31.64	1	31.65	31.65	18	758	2.37%
2019/07/08	100	31.70	0	0.00	31.70	100	808	12.37%
2019/07/04	0	0.00	13	31.50	31.55	-13	845	-1.54%
2019/07/03	0	0.00	1	31.25	31.30	-1	855	-0.12%
2019/07/02	4	31.30	6	31.30	31.35	-2	874	-0.23%
2019/06/25	13	31.05	0	0.00	31.05	13	935	1.39%
2019/06/24	10	31.25	0	0.00	31.30	10	942	1.06%
2019/06/20	0	0.00	27	31.58	31.65	-27	955	-2.83%
2019/06/18	2	31.20	0	0.00	31.10	2	1,002	0.20%
2019/06/17	6	31.28	0	0.00	31.40	6	1,074	0.56%
2019/06/13	9	31.00	0	0.00	31.00	9	1,146	0.79%
2019/06/12	44	31.00	1	31.30	31.05	43	1,218	3.53%
2019/06/11	10	30.95	0	0.00	30.80	10	1,228	0.81%
2019/06/06	2	31.25	2	31.25	31.15	0	1,236	0.00%
2019/06/05	2	31.40	0	0.00	31.40	2	1,234	0.16%
2019/05/31	0	0.00	1	31.05	31.00	-1	1,241	-0.08%
2019/05/30	4	30.83	0	0.00	30.90	4	1,252	0.32%
2019/05/29	2	31.20	1	31.30	31.10	1	1,283	0.08%
2019/05/28	0	0.00	2	31.25	31.90	-2	1,287	-0.16%
2019/05/27	4	30.75	9	30.95	30.85	-5	1,290	-0.39%
2019/05/24	0	0.00	3	30.95	30.85	-3	1,323	-0.23%
2019/05/22	0	0.00	20	31.10	30.95	-20	1,355	-1.48%
2019/05/17	0	0.00	31	30.02	29.90	-31	1,428	-2.17%
2019/05/16	10	29.55	0	0.00	29.90	10	1,444	0.69%
2019/05/14	2	29.25	1	29.45	29.75	1	1,465	0.07%
2019/05/13	0	0.00	1	30.20	29.25	-1	1,486	-0.07%
2019/05/09	20	30.30	4	30.54	30.25	16	1,560	1.03%
2019/05/08	1	30.30	1	30.30	30.30	0	1,576	0.00%
2019/05/03	0	0.00	9	31.00	31.00	-9	1,736	-0.52%
2019/05/02	0	0.00	2	30.90	30.90	-2	1,741	-0.11%
2019/04/30	0	0.00	3	30.47	30.55	-3	1,733	-0.17%
2019/04/26	12	30.28	18	30.31	30.15	-6	1,747	-0.34%
2019/04/25	1	30.45	0	0.00	30.40	1	1,743	0.06%
2019/04/24	3	30.65	0	0.00	30.60	3	1,759	0.17%
2019/04/23	14	30.82	0	0.00	30.75	14	1,763	0.79%
2019/04/22	0	0.00	3	31.17	31.05	-3	1,770	-0.17%
2019/04/19	0	0.00	2	30.75	30.55	-2	1,765	-0.11%
2019/04/18	3	30.37	0	0.00	30.50	3	1,782	0.17%
2019/04/17	4	30.60	0	0.00	30.80	4	1,785	0.22%
2019/04/16	0	0.00	1	31.20	30.90	-1	1,793	-0.06%
2019/04/15	5	30.79	0	0.00	31.20	5	1,821	0.27%
2019/04/12	21	31.16	0	0.00	30.70	21	1,846	1.14%
2019/04/11	7	31.54	0	0.00	31.50	7	1,814	0.39%
2019/04/10	42	31.81	0	0.00	31.70	42	1,801	2.33%
2019/04/09	2	32.10	1	32.15	32.10	1	1,781	0.06%
2019/04/08	4	32.23	0	0.00	32.30	4	1,774	0.23%
2019/04/03	7	32.65	2	32.65	32.60	5	1,764	0.28%
2019/03/29	2	32.65	1	32.75	32.65	1	1,896	0.05%
2019/03/25	2	32.85	0	0.00	32.75	2	2,000	0.10%
2019/03/22	0	0.00	1	33.35	33.35	-1	1,991	-0.05%
2019/03/21	3	33.83	0	0.00	33.55	3	1,984	0.15%
2019/03/20	3	33.25	6	33.40	33.25	-3	1,958	-0.15%
2019/03/19	1	34.05	5	34.11	33.90	-4	1,903	-0.21%
2019/03/18	0	0.00	5	34.26	34.10	-5	1,888	-0.26%
2019/03/15	4	33.43	12	33.38	33.80	-8	1,858	-0.43%
2019/03/14	10	32.90	5	33.18	32.85	5	1,802	0.28%
2019/03/13	2	32.80	0	0.00	32.85	2	1,819	0.11%
2019/03/12	10	32.80	6	32.95	32.85	4	1,832	0.22%
2019/03/11	0	0.00	8	32.65	32.60	-8	1,857	-0.43%
2019/03/08	2	32.35	18	32.45	32.55	-16	1,901	-0.84%
2019/03/07	20	32.25	0	0.00	32.10	20	1,949	1.03%
2019/03/06	7	32.74	0	0.00	32.70	7	1,963	0.36%
2019/03/05	0	0.00	8	32.90	33.00	-8	1,977	-0.40%
2019/03/04	5	32.90	0	0.00	33.00	5	1,990	0.25%
2019/02/27	2	32.30	0	0.00	32.40	2	2,056	0.10%
2019/02/26	6	32.65	2	32.85	32.55	4	2,100	0.19%
2019/02/25	1	32.80	2	32.80	32.70	-1	2,095	-0.05%
2019/02/22	1	32.40	15	32.58	32.40	-14	2,085	-0.67%
2019/02/21	6	32.37	9	32.56	32.35	-3	2,084	-0.14%
2019/02/20	17	32.40	8	32.30	32.35	9	2,091	0.43%
2019/02/19	24	32.32	39	32.51	32.25	-15	2,107	-0.71%
2019/02/18	3	31.65	17	31.65	31.65	-14	2,156	-0.65%
2019/02/15	6	31.35	0	0.00	31.10	6	2,327	0.26%
2019/02/13	15	31.65	0	0.00	31.65	15	2,380	0.63%
2019/02/12	7	31.64	8	31.93	31.75	-1	2,403	-0.04%
2019/02/11	11	32.14	0	0.00	31.70	11	2,402	0.46%
2019/01/30	7	32.22	4	32.43	32.30	3	2,353	0.13%
2019/01/29	1	31.90	1	32.25	32.10	0	2,364	0.00%
2019/01/28	1	32.00	78	31.92	32.10	-77	2,396	-3.21%
2019/01/25	5	31.63	37	31.66	31.60	-32	2,453	-1.30%
2019/01/24	10	31.48	21	31.28	31.75	-11	2,469	-0.45%
2019/01/23	27	30.72	0	0.00	30.60	27	2,408	1.12%
2019/01/21	2	30.25	3	30.25	30.35	-1	2,512	-0.04%
2019/01/18	0	0.00	3	30.67	30.55	-3	2,564	-0.12%
2019/01/17	1	30.50	1	30.70	30.45	0	2,632	0.00%
2019/01/16	4	30.50	1	30.55	30.45	3	2,711	0.11%
2019/01/15	3	30.70	0	0.00	30.80	3	2,732	0.11%
2019/01/14	2	31.05	0	0.00	30.65	2	2,778	0.07%
2019/01/10	0	0.00	4	31.18	31.30	-4	2,894	-0.14%
2019/01/09	2	31.80	0	0.00	31.55	2	2,931	0.07%
2019/01/08	0	0.00	3	31.48	31.65	-3	2,978	-0.10%
2019/01/07	0	0.00	6	30.87	31.15	-6	3,001	-0.20%
2019/01/04	3	30.15	1	30.20	30.10	2	3,074	0.07%
2019/01/03	5	30.71	2	31.05	30.60	3	3,196	0.09%
2018/12/26	10	31.30	0	0.00	31.00	10	3,621	0.28%
2018/12/25	4	31.08	0	0.00	31.20	4	3,912	0.10%
2018/12/24	7	31.90	0	0.00	31.70	7	4,019	0.17%
2018/12/22	20	32.28	27	32.12	32.00	-7	4,175	-0.17%
2018/12/21	1	30.40	24	30.60	30.55	-23	4,397	-0.52%
2018/12/20	5	30.27	0	0.00	30.20	5	4,750	0.11%
2018/12/19	1	30.85	0	0.00	30.40	1	5,218	0.02%
2018/12/17	2	31.45	2	31.75	31.55	0	6,366	0.00%
2018/12/14	6	31.52	0	0.00	31.45	6	6,551	0.09%
2018/12/13	0	0.00	3	31.95	31.65	-3	6,666	-0.05%
2018/12/12	1	31.80	5	31.60	31.60	-4	6,823	-0.06%
2018/12/11	10	31.75	0	0.00	31.55	10	7,000	0.14%
2018/12/10	2	31.65	0	0.00	31.65	2	7,033	0.03%
2018/12/07	0	0.00	3	31.92	31.85	-3	7,157	-0.04%
2018/12/06	10	32.00	2	31.85	31.80	8	7,305	0.11%
2018/12/05	4	32.50	4	32.68	32.55	0	7,288	0.00%
2018/12/04	4	33.20	2	33.60	33.20	2	7,306	0.03%
2018/12/03	4	33.03	26	33.28	33.35	-22	7,334	-0.30%
2018/11/30	4	31.75	14	32.04	32.55	-10	7,303	-0.14%
2018/11/29	4	32.13	4	32.60	32.00	0	7,271	0.00%
2018/11/28	9	32.07	4	32.14	32.15	5	7,251	0.07%
2018/11/27	9	32.07	4	32.30	32.15	5	7,246	0.07%
2018/11/26	26	31.72	34	31.90	32.60	-8	7,229	-0.11%
2018/11/23	28	32.48	0	0.00	32.30	28	7,153	0.39%
2018/11/22	3	33.53	3	33.37	33.10	0	7,104	0.00%
2018/11/21	3	33.40	4	33.76	33.55	-1	7,106	-0.01%
2018/11/20	2	33.85	0	0.00	33.75	2	7,098	0.03%
2018/11/19	2	34.18	0	0.00	34.05	2	7,142	0.03%
2018/11/16	7	34.54	10	34.81	34.30	-3	7,224	-0.04%
2018/11/15	6	33.92	17	34.19	35.00	-11	7,199	-0.15%
2018/11/14	24	34.19	17	33.83	34.70	7	7,090	0.10%
2018/11/13	7	31.44	1	32.50	32.50	6	6,940	0.09%
2018/11/12	1	32.35	1	32.65	32.15	0	6,896	0.00%
2018/11/09	2	32.85	4	32.96	32.85	-2	6,888	-0.03%
2018/11/07	0	0.00	1	33.40	33.60	-1	6,873	-0.01%
2018/11/06	11	33.60	0	0.00	33.20	11	6,893	0.16%
2018/11/05	3	33.68	0	0.00	33.50	3	6,873	0.04%
2018/11/02	3	34.15	8	34.18	33.60	-5	6,841	-0.07%
2018/11/01	7	33.20	1	33.50	33.20	6	6,788	0.09%
2018/10/31	1	33.05	1	33.20	33.10	0	6,772	0.00%
2018/10/30	1	32.50	5	32.71	32.95	-4	6,745	-0.06%
2018/10/29	4	31.74	23	31.72	32.10	-19	6,710	-0.28%
2018/10/26	10	31.71	12	32.33	31.20	-2	6,671	-0.03%
2018/10/25	10	31.99	6	32.28	32.00	4	6,643	0.06%
2018/10/24	13	34.15	4	34.45	33.90	9	6,592	0.14%
2018/10/23	8	35.24	2	35.13	35.00	6	6,544	0.09%
2018/10/22	2	36.10	1	36.15	35.75	1	6,548	0.02%
2018/10/19	3	35.22	6	35.50	35.35	-3	6,575	-0.05%
2018/10/18	8	35.73	7	35.69	36.10	1	6,551	0.02%
2018/10/17	15	35.92	0	0.00	35.95	15	6,503	0.23%
2018/10/16	2	36.28	0	0.00	36.20	2	6,460	0.03%
2018/10/15	0	0.00	2	37.13	37.45	-2	6,432	-0.03%
2018/10/12	3	36.67	7	36.87	37.20	-4	6,407	-0.06%
2018/10/11	18	35.83	8	35.43	35.45	10	6,363	0.16%
2018/10/09	36	39.69	5	39.78	39.15	31	6,285	0.49%
2018/10/08	6	39.67	2	39.95	39.70	4	6,244	0.06%
2018/10/05	26	40.17	12	40.25	39.90	14	6,184	0.23%
2018/10/04	23	41.24	23	41.50	41.50	0	6,058	0.00%
2018/10/03	24	42.54	17	42.45	40.80	7	5,932	0.12%
2018/10/02	6	43.87	5	44.15	43.70	1	5,675	0.02%
2018/10/01	25	44.74	7	45.10	44.85	18	5,602	0.32%
2018/09/28	12	45.42	2	45.95	45.10	10	5,451	0.18%
2018/09/27	15	46.98	29	46.90	46.60	-14	5,147	-0.27%
2018/09/26	29	46.36	22	46.03	46.90	7	4,805	0.15%
2018/09/25	20	44.18	149	44.73	46.40	-129	4,335	-2.98%	大賣/鉅額交易
2018/09/21	15	41.84	71	41.84	42.30	-56	3,498	-1.60%
2018/09/20	14	38.65	21	39.32	39.80	-7	3,132	-0.22%
2018/09/19	31	39.05	17	38.98	38.65	14	2,957	0.47%
2018/09/18	20	38.28	16	38.37	38.50	4	2,880	0.14%
2018/09/17	7	38.25	26	38.41	38.00	-19	2,791	-0.68%
2018/09/14	6	36.18	4	35.98	36.40	2	2,698	0.07%
2018/09/13	40	36.85	15	36.90	36.75	25	2,680	0.93%
2018/09/12	5	35.92	14	35.94	36.10	-9	2,597	-0.35%
2018/09/11	2	33.80	0	0.00	34.00	2	2,540	0.08%
2018/09/10	2	34.05	4	34.55	33.95	-2	2,706	-0.07%
2018/09/07	12	35.61	14	35.65	34.85	-2	2,729	-0.07%
2018/09/06	7	35.01	8	35.38	34.70	-1	2,879	-0.03%
2018/09/05	5	34.51	4	35.09	35.20	1	3,147	0.03%
2018/09/04	1	34.85	2	34.85	34.85	-1	3,190	-0.03%
2018/09/03	8	35.10	5	34.88	34.80	3	3,222	0.09%
2018/08/31	2	35.65	0	0.00	35.70	2	3,245	0.06%
2018/08/30	5	36.08	6	36.38	35.80	-1	3,273	-0.03%
2018/08/29	3	35.82	6	36.02	35.80	-3	3,298	-0.09%
2018/08/28	9	35.97	2	35.80	35.80	7	3,362	0.21%
2018/08/27	8	36.23	0	0.00	36.40	8	3,462	0.23%
2018/08/24	18	36.29	6	36.30	36.15	12	3,567	0.34%
2018/08/23	6	37.10	26	36.70	37.40	-20	3,634	-0.55%
2018/08/22	4	34.40	2	34.53	34.30	2	3,572	0.06%
2018/08/21	0	0.00	7	34.59	34.75	-7	3,600	-0.19%
2018/08/20	11	34.31	6	34.08	33.90	5	3,643	0.14%
2018/08/17	2	35.20	0	0.00	35.00	2	3,649	0.05%
2018/08/16	21	35.29	10	34.95	35.20	11	3,678	0.30%
2018/08/15	10	36.25	0	0.00	35.85	10	3,712	0.27%
2018/08/14	0	0.00	2	37.08	36.95	-2	3,765	-0.05%
2018/08/13	41	37.42	1	37.15	36.75	40	3,833	1.04%
2018/08/10	3	38.27	0	0.00	38.20	3	3,843	0.08%
2018/08/09	1	38.20	0	0.00	38.45	1	3,880	0.03%
2018/08/08	0	0.00	1	38.80	38.20	-1	3,936	-0.03%
2018/08/07	0	0.00	2	38.10	38.10	-2	4,197	-0.05%
2018/08/03	0	0.00	1	38.15	38.00	-1	4,383	-0.02%
2018/08/02	3	37.73	0	0.00	37.55	3	4,536	0.07%
2018/08/01	51	37.60	4	38.20	38.40	47	4,782	0.98%
2018/07/31	50	38.20	10	38.40	38.20	40	4,835	0.83%
2018/07/30	2	38.70	2	38.55	38.25	0	4,957	0.00%
2018/07/27	6	38.18	0	0.00	38.20	6	5,125	0.12%
2018/07/26	0	0.00	4	38.41	38.50	-4	5,470	-0.07%
2018/07/25	2	36.70	9	36.57	36.85	-7	5,771	-0.12%
2018/07/24	0	0.00	4	35.51	35.70	-4	6,003	-0.07%
2018/07/23	0	0.00	1	35.00	34.90	-1	6,309	-0.02%
2018/07/20	5	35.24	1	35.15	35.05	4	6,820	0.06%
2018/07/19	1	36.05	0	0.00	36.05	1	7,048	0.01%
2018/07/18	10	36.66	0	0.00	36.55	10	7,800	0.13%
2018/07/17	11	39.38	17	39.45	39.10	-6	8,181	-0.07%
2018/07/16	0	0.00	172	38.87	38.70	-172	8,410	-2.04%	大賣/鉅額交易
2018/07/13	0	0.00	15	38.73	38.50	-15	8,730	-0.17%
2018/07/12	0	0.00	2	38.60	38.60	-2	8,953	-0.02%
2018/07/10	5	38.47	1	38.40	38.50	4	9,545	0.04%
2018/07/06	1	37.85	28	38.01	38.85	-27	10,006	-0.27%
2018/07/05	2	38.50	0	0.00	37.65	2	10,533	0.02%
2018/07/03	2	39.10	0	0.00	38.75	2	11,782	0.02%
2018/06/29	1	38.90	1	38.95	38.90	0	12,681	0.00%
2018/06/28	1	38.30	1	38.65	38.30	0	13,707	0.00%
2018/06/27	3	38.70	7	38.76	38.45	-4	14,509	-0.03%
2018/06/26	10	37.71	9	37.61	37.90	1	14,969	0.01%
2018/06/25	15	39.45	3	39.25	38.60	12	14,985	0.08%
2018/06/22	0	0.00	1	40.50	40.35	-1	14,959	-0.01%
2018/06/21	11	40.75	15	40.76	40.70	-4	14,952	-0.03%
2018/06/20	13	41.34	2	40.95	41.05	11	14,944	0.07%
2018/06/19	23	42.78	24	42.48	41.90	-1	14,860	-0.01%
2018/06/15	6	41.70	4	41.83	41.35	2	14,688	0.01%
2018/06/14	33	43.41	34	42.31	41.80	-1	14,634	-0.01%
2018/06/13	21	41.69	33	42.20	43.00	-12	14,427	-0.08%
2018/06/12	16	40.80	7	40.70	40.55	9	14,155	0.06%
2018/06/11	2	41.03	15	40.68	41.50	-13	14,102	-0.09%
2018/06/08	13	40.95	6	40.67	40.60	7	14,092	0.05%
2018/06/07	6	41.63	4	41.63	41.40	2	14,066	0.01%
2018/06/06	3	41.70	4	41.86	41.70	-1	14,083	-0.01%
2018/06/05	1	41.65	5	41.90	41.50	-4	14,052	-0.03%
2018/06/04	6	41.83	10	42.00	41.65	-4	13,996	-0.03%
2018/06/01	4	41.28	12	40.70	41.45	-8	13,910	-0.06%
2018/05/31	15	40.83	11	40.19	40.00	4	13,811	0.03%
2018/05/29	0	0.00	3	42.10	41.80	-3	13,790	-0.02%
2018/05/28	0	0.00	59	40.76	41.50	-59	13,860	-0.43%
2018/05/25	0	0.00	4	41.50	41.30	-4	13,857	-0.03%
2018/05/24	2	41.93	6	41.98	41.80	-4	13,877	-0.03%
2018/05/23	20	42.50	0	0.00	41.65	20	14,037	0.14%
2018/05/22	2	42.65	1	42.95	42.60	1	14,005	0.01%
2018/05/21	5	42.70	16	42.49	42.35	-11	13,977	-0.08%
2018/05/18	5	41.63	6	41.90	41.95	-1	13,920	-0.01%
2018/05/17	3	42.00	4	41.18	41.00	-1	13,925	-0.01%
2018/05/16	20	41.86	10	41.79	41.55	10	13,931	0.07%
2018/05/15	13	42.22	10	42.69	41.90	3	14,067	0.02%
2018/05/14	5	39.85	6	39.41	39.85	-1	13,964	-0.01%
2018/05/11	7	39.95	12	39.82	39.20	-5	14,013	-0.04%
2018/05/10	10	39.27	7	39.85	39.05	3	14,003	0.02%
2018/05/09	14	41.27	11	40.48	40.50	3	13,898	0.02%
2018/05/08	11	39.42	10	39.78	39.35	1	13,790	0.01%
2018/05/07	12	39.55	21	39.90	39.50	-9	13,729	-0.07%
2018/05/04	24	39.49	21	39.51	39.50	3	13,639	0.02%
2018/05/03	27	38.52	32	38.32	38.85	-5	13,515	-0.04%
2018/05/02	69	40.99	55	40.64	40.35	14	13,210	0.11%
2018/04/30	44	44.91	34	44.71	44.80	10	12,872	0.08%
2018/04/27	55	42.82	63	42.85	43.95	-8	12,666	-0.06%
2018/04/26	78	46.42	70	43.88	42.60	8	12,442	0.06%
2018/04/25	38	47.66	40	47.76	47.30	-2	11,987	-0.02%
2018/04/24	156	49.48	121	50.35	48.55	35	11,725	0.30%	大買/大賣/
2018/04/23	20	47.29	30	47.86	50.00	-10	10,956	-0.09%
2018/04/20	90	46.19	48	46.54	45.75	42	10,518	0.40%
2018/04/19	54	45.83	27	46.08	45.75	27	10,238	0.26%
2018/04/18	181	45.10	116.1	45.03	45.05	64.9	9,880	0.66%	大買/大賣/
2018/04/17	28	44.78	28	45.46	44.20	0	9,674	0.00%
2018/04/16	20	43.63	15	43.71	43.30	5	9,341	0.05%
2018/04/13	27	43.17	18	43.66	42.70	9	9,143	0.10%
2018/04/12	197	45.17	132	45.31	45.00	65	8,970	0.72%	大買/大賣/
2018/04/11	131	45.70	150	45.90	45.75	-19	8,742	-0.22%	大買/大賣/
2018/04/10	84	44.95	69	44.83	45.80	15	8,194	0.18%
2018/04/09	32	43.25	19	42.98	44.30	13	7,423	0.18%
2018/04/03	46	39.83	54	39.91	40.30	-8	7,016	-0.11%
2018/04/02	129	39.64	119	40.31	39.00	10	6,619	0.15%	大買/大賣/
2018/03/31	203	39.48	201	38.74	39.70	2	6,123	0.03%	大買/大賣/
2018/03/30	128	36.23	31	36.40	37.00	97	5,122	1.89%	大買/
2018/03/29	57	32.62	31	32.68	33.65	26	4,311	0.60%
2018/03/28	7	31.06	11	31.26	31.35	-4	3,816	-0.10%
2018/03/27	81	30.64	5	30.49	30.70	76	3,733	2.04%
2018/03/26	1	29.55	7	29.74	29.80	-6	3,683	-0.16%
2018/03/23	7	29.51	3	29.23	29.30	4	3,660	0.11%
2018/03/22	5	30.45	5	30.35	30.15	0	3,617	0.00%
2018/03/21	0	0.00	1	29.95	30.00	-1	3,598	-0.03%
2018/03/20	2	29.95	2	29.85	29.85	0	3,598	0.00%
2018/03/16	5	29.88	2	30.05	30.15	3	3,608	0.08%
2018/03/15	4	29.89	0	0.00	29.90	4	3,603	0.11%
2018/03/14	3	29.80	5	29.95	29.85	-2	3,596	-0.06%
2018/03/13	5	29.65	2	29.65	29.70	3	3,580	0.08%
2018/03/12	7	29.24	0	0.00	29.50	7	3,579	0.20%
2018/03/09	5	30.00	5	30.20	30.00	0	3,547	0.00%
2018/03/08	8	29.99	0	0.00	30.00	8	3,559	0.22%
2018/03/07	3	29.75	0	0.00	29.85	3	3,561	0.08%
2018/03/06	0	0.00	2	30.50	30.10	-2	3,560	-0.06%
2018/03/05	48	30.48	6	30.36	30.10	42	3,595	1.17%
2018/03/02	11	31.10	1	31.40	31.15	10	3,556	0.28%
2018/03/01	6	31.58	7	31.77	31.70	-1	3,528	-0.03%
2018/02/27	4	31.53	0	0.00	31.20	4	3,427	0.12%
2018/02/26	0	0.00	5	31.65	31.65	-5	3,387	-0.15%
2018/02/23	30	31.73	9	31.57	31.45	21	3,335	0.63%
2018/02/22	2	30.55	3	30.78	30.65	-1	3,147	-0.03%
2018/02/21	3	30.37	4	30.69	30.60	-1	3,131	-0.03%
2018/02/09	7	29.09	14	29.27	29.80	-7	3,090	-0.23%
2018/02/08	7	30.47	3	29.93	29.90	4	3,086	0.13%
2018/02/07	9	30.79	24	30.64	30.40	-15	3,048	-0.49%
2018/02/06	16	30.27	17	30.31	29.65	-1	2,875	-0.03%
2018/02/05	17	30.37	13	30.53	30.85	4	2,706	0.15%
2018/02/02	7.5	30.70	14	30.98	30.75	-6.5	2,687	-0.24%
2018/02/01	1	30.35	22	30.45	30.45	-21	2,709	-0.78%
2018/01/31	12.5	30.09	10	29.74	31.00	2.5	2,708	0.09%
2018/01/30	5	29.65	0	0.00	29.60	5	2,567	0.19%
2018/01/29	0	0.00	5	30.80	30.40	-5	2,545	-0.20%
2018/01/26	2	29.85	6	30.25	30.40	-4	2,522	-0.16%
2018/01/25	0	0.00	18	30.11	29.90	-18	2,572	-0.70%
2018/01/24	5	29.81	6	29.87	29.65	-1	2,502	-0.04%
2018/01/22	0	0.00	5	29.49	29.55	-5	2,418	-0.21%
2018/01/19	0	0.00	10	28.91	29.00	-10	2,351	-0.43%
2018/01/17	1	28.30	3	28.20	28.40	-2	2,387	-0.08%
2018/01/16	2	28.15	0	0.00	28.50	2	2,388	0.08%
2018/01/15	7	28.49	3	29.00	28.40	4	2,398	0.17%
2018/01/12	3	29.10	0	0.00	29.10	3	2,402	0.12%
2018/01/11	2	28.90	3	29.18	28.90	-1	2,414	-0.04%
2018/01/10	4	28.98	0	0.00	28.90	4	2,392	0.17%
2018/01/09	3	29.32	1	29.35	29.35	2	2,372	0.08%
2018/01/08	2	29.85	7	29.66	29.65	-5	2,358	-0.21%
2018/01/05	0	0.00	4	29.11	29.05	-4	2,311	-0.17%
2018/01/04	5	28.75	0	0.00	28.70	5	2,287	0.22%
2018/01/03	4	29.00	2	28.90	28.95	2	2,282	0.09%
2018/01/02	3	28.38	6	28.55	28.70	-3	2,234	-0.13%