欣銓 (3264)-中國信託-新竹券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	73.40	0	0.00	72.60	1	7,545	0.01%
2024/05/02	1.1	73.30	0	0.00	73.40	1.1	7,588	0.01%
2024/04/30	3	73.07	3	73.27	73.30	0	7,628	0.00%
2024/04/29	10.1	72.21	0	0.00	72.30	10.1	7,587	0.13%
2024/04/26	1	77.80	0	0.00	77.50	1	7,457	0.01%
2024/04/24	1	78.10	0	0.00	79.30	1	7,617	0.01%
2024/04/23	1	77.20	1	77.70	77.70	0	7,676	0.00%
2024/04/22	22	77.05	0	0.00	77.70	22	7,751	0.28%
2024/04/19	15	78.60	0	0.00	79.80	15	7,664	0.20%
2024/04/18	1	79.80	0	0.00	80.00	1	7,630	0.01%
2024/04/16	5	77.60	0	0.00	78.30	5	7,749	0.06%
2024/04/15	1	79.30	1	79.00	79.00	0	7,718	0.00%
2024/04/11	13	78.94	0	0.00	80.00	13	7,753	0.17%
2024/04/10	30	79.95	1	81.20	79.50	29	7,790	0.37%
2024/04/08	0	0.00	1	81.30	81.50	-1	7,808	-0.01%
2024/04/03	0	0.00	11	81.61	81.30	-11	7,877	-0.14%
2024/04/02	1	83.50	1	82.40	82.40	0	7,892	0.00%
2024/03/29	41	81.63	69	83.62	83.60	-28	7,995	-0.35%
2024/03/28	17	82.68	5	85.00	82.30	12	7,756	0.15%
2024/03/27	27	80.55	7	84.31	84.00	20	7,619	0.26%
2024/03/26	44	79.66	0	0.00	79.80	44	7,533	0.58%
2024/03/25	1	80.80	5	82.00	81.50	-4	7,534	-0.05%
2024/03/22	23.5	82.43	3	82.10	81.90	20.5	7,656	0.27%
2024/03/21	0	0.00	4	85.40	85.80	-4	7,676	-0.05%
2024/03/20	27.5	85.84	19	86.85	85.00	8.5	7,656	0.11%
2024/03/19	5	84.84	160.1	84.48	85.60	-155.1	7,407	-2.09%	大賣/鉅額交易
2024/03/18	13	79.48	19	80.44	80.90	-6	7,155	-0.08%
2024/03/15	1	75.50	40	76.86	76.80	-39	7,097	-0.55%
2024/03/14	30	76.70	7	76.81	76.10	23	7,092	0.32%
2024/03/13	46	78.79	3	79.20	77.80	43	7,099	0.61%
2024/03/12	12	77.08	0	0.00	77.60	12	7,120	0.17%
2024/03/11	51	78.15	3	77.00	77.00	48	7,290	0.66%
2024/03/08	21	80.47	14	79.37	79.10	7	7,393	0.09%
2024/03/07	18	78.18	3	77.87	78.60	15	7,435	0.20%
2024/03/06	0	0.00	10	77.00	77.00	-10	7,346	-0.14%
2024/03/05	9	76.34	2	76.50	76.60	7	7,364	0.10%
2024/03/04	2	76.20	15	76.08	76.10	-13	7,230	-0.18%
2024/03/01	0	0.00	7	73.40	72.70	-7	7,016	-0.10%
2024/02/29	6	71.07	0	0.00	71.00	6	6,895	0.09%
2024/02/27	21	71.80	0	0.00	71.50	21	6,881	0.31%
2024/02/26	8	73.05	0	0.00	72.50	8	6,876	0.12%
2024/02/23	0	74.90	2	74.50	74.10	-2	6,867	-0.03%
2024/02/22	0	0.00	5	74.70	74.80	-5	6,855	-0.07%
2024/02/21	2	73.45	0	0.00	73.40	2	6,806	0.03%
2024/02/20	8	73.61	0	0.00	73.30	8	6,821	0.12%
2024/02/19	4	73.50	0	0.00	74.10	4	6,814	0.06%
2024/02/16	0	0.00	3	75.00	73.90	-3	6,785	-0.04%
2024/02/15	0	0.00	5	72.60	74.00	-5	6,735	-0.07%
2024/02/05	21	71.29	7	71.23	71.80	14	6,765	0.21%
2024/02/02	24	71.85	1	71.90	71.80	23	6,752	0.34%
2024/02/01	14	73.27	0	0.00	73.00	14	6,716	0.21%
2024/01/26	21.1	74.13	0	0.00	73.70	21.1	6,939	0.30%
2024/01/25	10	74.70	1	74.70	75.60	9	6,949	0.13%
2024/01/24	0	0.00	1	74.80	75.50	-1	6,955	-0.01%
2024/01/23	37	75.22	1	75.10	75.20	36	7,008	0.51%
2024/01/22	18	75.08	3	75.37	75.70	15	6,986	0.21%
2024/01/19	2	75.60	14	75.33	75.30	-12	7,183	-0.17%
2024/01/18	1	74.10	12	74.03	74.30	-11	7,100	-0.15%
2024/01/17	3	74.13	53	73.37	72.90	-50	7,019	-0.71%
2024/01/16	3	73.53	1	73.70	73.20	2	6,960	0.03%
2024/01/15	1	72.10	1	72.10	72.10	0	6,909	0.00%
2024/01/11	0	0.00	0.1	70.60	70.60	-0.1	6,927	0.00%
2024/01/10	1	71.80	0	0.00	71.80	1	6,867	0.01%
2024/01/09	3	71.17	0	0.00	71.00	3	6,789	0.04%
2024/01/08	13	71.08	0	0.00	71.20	13	6,765	0.19%
2024/01/05	2	72.00	15	71.90	72.10	-13	6,772	-0.19%
2024/01/04	7	71.96	3	72.00	72.80	4	6,733	0.06%
2024/01/03	0	0.00	1	72.50	72.40	-1	6,664	-0.02%
2024/01/02	13	73.03	0	0.00	73.30	13	6,628	0.20%
2023/12/29	1	74.30	0	0.00	74.00	1	6,534	0.02%
2023/12/28	24	74.28	0	0.00	73.90	24	6,491	0.37%
2023/12/27	3	74.67	0	0.00	74.60	3	6,507	0.05%
2023/12/26	0	0.00	2	73.10	73.90	-2	6,523	-0.03%
2023/12/25	3	73.07	1	73.60	72.90	2	6,440	0.03%
2023/12/22	0	0.00	10.4	74.23	75.20	-10.4	6,332	-0.16%
2023/12/20	4	76.35	0	0.00	76.10	4	6,188	0.06%
2023/12/19	6	76.75	1	76.60	76.80	5	6,160	0.08%
2023/12/18	6	79.13	3.2	79.41	78.50	2.8	6,053	0.05%
2023/12/15	2	81.95	1	82.60	81.00	1	6,103	0.02%
2023/12/14	1	81.50	3	81.81	82.00	-2	6,079	-0.03%
2023/12/13	26.1	80.99	17	81.34	80.40	9.1	6,085	0.15%
2023/12/12	5	80.10	12	80.35	80.60	-7	6,078	-0.12%
2023/12/08	2	78.60	3	78.43	77.90	-1	6,309	-0.02%
2023/12/07	1	78.20	6	77.85	77.50	-5	6,546	-0.08%
2023/12/06	6	79.83	12	79.20	79.80	-6	6,603	-0.09%
2023/12/05	3	76.93	6	76.88	76.40	-3	6,492	-0.05%
2023/12/04	4	77.28	14	77.77	77.50	-10	6,460	-0.15%
2023/12/01	2.2	74.15	22	72.31	74.40	-19.8	6,201	-0.32%
2023/11/30	4	71.25	1	70.60	70.40	3	6,133	0.05%
2023/11/27	5	68.80	0	0.00	68.70	5	6,174	0.08%
2023/11/24	0	0.00	2	69.40	69.30	-2	6,227	-0.03%
2023/11/22	3	69.50	25.9	70.00	70.20	-22.9	6,305	-0.36%
2023/11/21	5	68.98	4	69.85	68.90	1	6,298	0.02%
2023/11/20	0	0.00	18	68.99	68.90	-18	6,390	-0.28%
2023/11/17	0	0.00	8	69.38	69.30	-8	6,529	-0.12%
2023/11/16	6	68.95	0	0.00	68.70	6	6,524	0.09%
2023/11/15	1	68.60	1	69.00	68.30	0	6,509	0.00%
2023/11/14	13	69.08	0	0.00	68.70	13	6,501	0.20%
2023/11/13	12	69.03	14	68.93	69.10	-2	6,486	-0.03%
2023/11/10	1	67.50	1	67.50	67.80	0	6,399	0.00%
2023/11/09	2	66.90	6	66.95	67.10	-4	6,408	-0.06%
2023/11/08	0	0.00	24	68.20	67.60	-24	6,440	-0.37%
2023/11/07	4	67.23	4	67.98	67.80	0	6,406	0.00%
2023/11/06	2	66.95	18	67.61	67.90	-16	6,390	-0.25%
2023/11/03	0	0.00	6	66.65	66.90	-6	6,306	-0.10%
2023/11/02	5	65.00	7	65.97	66.00	-2	6,288	-0.03%
2023/11/01	6	65.10	5	65.44	64.80	1	6,320	0.02%
2023/10/31	5	65.08	7	65.16	65.00	-2	6,313	-0.03%
2023/10/30	9	64.38	0	0.00	64.60	9	6,366	0.14%
2023/10/27	5.5	64.96	4	65.88	64.00	1.5	6,470	0.02%
2023/10/25	3	64.80	2	65.00	64.90	1	6,834	0.01%
2023/10/24	3	64.67	13	64.94	64.60	-10	6,896	-0.14%
2023/10/23	5	64.48	11	64.62	64.20	-6	6,867	-0.09%
2023/10/20	1	62.90	12.3	64.49	65.00	-11.3	6,837	-0.17%
2023/10/19	0	0.00	10	62.50	63.30	-10	6,849	-0.15%
2023/10/18	5	62.16	20	62.34	62.70	-15	6,961	-0.22%
2023/10/17	4	62.95	0	0.00	62.40	4	7,098	0.06%
2023/10/16	3	61.87	10	62.00	62.30	-7	7,341	-0.10%
2023/10/13	4	63.03	5	63.14	63.10	-1	7,398	-0.01%
2023/10/12	1	62.10	0	0.00	62.40	1	7,422	0.01%
2023/10/11	2	62.10	1	62.70	61.80	1	7,518	0.01%
2023/10/06	4.1	62.57	0	0.00	62.10	4.1	7,644	0.05%
2023/10/04	4	61.68	17	62.00	62.00	-13	7,686	-0.17%
2023/10/03	5.1	62.42	0	0.00	62.10	5.1	7,692	0.07%
2023/10/02	11	63.27	3	63.43	63.30	8	7,673	0.10%
2023/09/28	5	62.12	0	0.00	62.50	5	7,649	0.07%
2023/09/27	0.1	61.90	1	61.90	61.80	-0.9	7,733	-0.01%
2023/09/26	1	62.50	0	0.00	62.20	1	7,868	0.01%
2023/09/25	13.1	63.22	1	62.80	63.20	12.1	7,928	0.15%
2023/09/21	11	63.45	0	0.00	63.30	11	7,989	0.14%
2023/09/20	13	66.04	0	0.00	65.00	13	8,003	0.16%
2023/09/19	0	0.00	17.3	67.76	67.80	-17.3	7,885	-0.22%
2023/09/18	0	0.00	5	67.56	67.30	-5	7,881	-0.06%
2023/09/15	3	68.87	2	68.70	68.40	1	7,932	0.01%
2023/09/14	10	68.49	10	68.67	68.30	0	8,033	0.00%
2023/09/13	9.5	68.71	6	69.15	69.30	3.5	8,128	0.04%
2023/09/12	7	67.51	11	68.14	68.20	-4	8,139	-0.05%
2023/09/11	9	66.61	10	66.02	65.60	-1	8,096	-0.01%
2023/09/08	2	66.10	7	66.06	65.80	-5	8,040	-0.06%
2023/09/07	3	65.27	3	65.37	65.00	0	8,038	0.00%
2023/09/06	2	65.55	7	65.03	65.00	-5	7,993	-0.06%
2023/09/05	4	63.90	13	64.20	64.40	-9	7,953	-0.11%
2023/09/04	1	62.20	4.1	62.72	63.30	-3.1	7,886	-0.04%
2023/09/01	0.1	62.80	0	0.00	62.70	0.1	7,876	0.00%
2023/08/31	1	62.40	3	62.20	62.50	-2	7,809	-0.03%
2023/08/30	1	62.00	0	0.00	62.00	1	7,806	0.01%
2023/08/29	0	0.00	2	61.50	61.50	-2	7,807	-0.03%
2023/08/28	2	62.40	0	0.00	61.10	2	7,794	0.03%
2023/08/25	3	61.63	1	61.50	61.50	2	7,717	0.03%
2023/08/24	0	0.00	2	62.00	61.40	-2	7,713	-0.03%
2023/08/23	2	60.50	1	61.00	60.90	1	7,717	0.01%
2023/08/18	0	0.00	1	58.20	58.20	-1	7,805	-0.01%
2023/08/15	10	58.40	0	0.00	58.40	10	7,789	0.13%
2023/08/14	2	57.10	6	57.00	57.30	-4	7,782	-0.05%
2023/08/11	2	58.65	0	0.00	58.80	2	7,709	0.03%
2023/08/10	5	59.60	1	59.50	59.50	4	7,662	0.05%
2023/08/08	1	60.70	0	0.00	60.80	1	7,593	0.01%
2023/08/04	0	0.00	3	60.40	60.80	-3	7,438	-0.04%
2023/08/01	7	60.54	15	60.23	60.70	-8	7,291	-0.11%
2023/07/31	10	63.41	6	62.97	61.70	4	7,170	0.06%
2023/07/28	17	63.41	10	64.05	64.10	7	6,834	0.10%
2023/07/27	0	0.00	8	60.60	61.50	-8	6,461	-0.12%
2023/07/25	10	61.95	2	62.20	62.40	8	6,388	0.13%
2023/07/24	1	61.20	0	0.00	61.80	1	6,360	0.02%
2023/07/21	6	62.44	15	62.59	63.30	-9	6,277	-0.14%
2023/07/20	19	63.33	1	62.90	63.90	18	6,173	0.29%
2023/07/19	6	63.82	13	63.72	63.50	-7	6,018	-0.12%
2023/07/18	5	62.68	1	62.60	63.00	4	5,804	0.07%
2023/07/17	4	62.33	14	62.26	62.30	-10	5,787	-0.17%
2023/07/14	13	62.02	1	61.30	61.10	12	5,768	0.21%
2023/07/13	2	62.20	0	0.00	62.00	2	5,679	0.04%
2023/07/12	0	0.00	2	60.60	60.70	-2	5,566	-0.04%
2023/07/11	0	0.00	2	61.30	61.40	-2	5,602	-0.04%
2023/07/10	1	60.40	0	0.00	60.90	1	5,564	0.02%
2023/07/07	4	60.40	3	60.40	60.40	1	5,564	0.02%
2023/07/05	0	0.00	4	63.30	62.40	-4	5,534	-0.07%
2023/07/04	10	62.30	13.4	62.93	62.90	-3.4	5,450	-0.06%
2023/07/03	3	61.33	1	60.80	61.40	2	5,325	0.04%
2023/06/30	1	60.40	1	59.70	60.90	0	5,283	0.00%
2023/06/29	1	60.70	1	60.30	60.30	0	5,241	0.00%
2023/06/28	3	61.57	2	62.00	61.10	1	5,207	0.02%
2023/06/27	1	60.60	7	60.91	60.40	-6	5,197	-0.12%
2023/06/26	12	59.38	8	59.76	59.60	4	5,216	0.08%
2023/06/21	5	60.34	15	60.39	60.20	-10	5,152	-0.19%
2023/06/20	18.5	62.15	0.5	62.10	61.70	18	5,035	0.36%
2023/06/19	8.3	65.18	28.2	65.73	65.50	-19.9	4,856	-0.41%
2023/06/16	8.2	64.14	6	63.98	64.00	2.2	4,636	0.05%
2023/06/15	5	62.24	1	62.00	63.90	4	4,478	0.09%
2023/06/14	0	0.00	9	61.44	61.40	-9	4,336	-0.21%
2023/06/13	5	60.00	10.1	60.34	60.50	-5.1	4,458	-0.11%
2023/06/12	6	59.63	11	59.24	59.30	-5	4,532	-0.11%
2023/06/09	5	60.10	5.1	60.00	60.20	-0.1	4,588	0.00%
2023/06/08	12	59.42	13	59.37	59.40	-1	4,606	-0.02%
2023/06/07	1	58.40	16	59.19	59.10	-15	4,715	-0.32%
2023/06/06	5.1	58.40	0	0.00	58.70	5.1	4,764	0.11%
2023/06/02	11	58.31	1	58.40	58.50	10	5,141	0.19%
2023/06/01	0	0.00	0.1	57.70	58.10	-0.1	5,147	0.00%
2023/05/31	0	0.00	2	58.00	58.20	-2	5,204	-0.04%
2023/05/30	0	0.00	7	58.29	58.30	-7	5,186	-0.13%
2023/05/29	1	58.20	1	58.40	58.40	0	5,167	0.00%
2023/05/26	4	56.58	6	57.35	57.40	-2	5,104	-0.04%
2023/05/25	1	54.50	0	0.00	55.40	1	4,929	0.02%
2023/05/23	0	0.00	2	54.30	54.60	-2	4,948	-0.04%
2023/05/19	0	0.00	5	54.26	54.50	-5	5,006	-0.10%
2023/05/17	1	53.70	1	53.30	53.60	0	5,132	0.00%
2023/05/16	1	53.20	0	0.00	53.00	1	5,178	0.02%
2023/05/15	2	53.00	0	0.00	52.90	2	5,208	0.04%
2023/05/09	0.1	54.30	2	54.10	54.20	-2	5,391	-0.04%
2023/05/08	0	0.00	1	54.60	54.20	-1	5,369	-0.02%
2023/05/05	2	53.35	0	54.20	53.90	2	5,402	0.04%
2023/05/03	4	53.60	0	0.00	53.40	4	5,558	0.07%
2023/05/02	2	54.00	0	0.00	53.90	2	5,576	0.04%
2023/04/28	1	53.90	0	0.00	54.00	1	5,670	0.02%
2023/04/27	1	53.70	0	0.00	53.60	1	5,651	0.02%
2023/04/26	3	52.33	2.3	52.53	53.30	0.8	5,670	0.01%
2023/04/25	10	53.63	0	0.00	53.00	10	5,641	0.18%
2023/04/24	2	54.00	3	54.10	54.40	-1	5,588	-0.02%
2023/04/21	5	55.40	1	56.00	54.60	4	5,579	0.07%
2023/04/20	3	55.90	0.5	55.70	55.80	2.5	5,528	0.05%
2023/04/19	2	56.55	1	56.60	56.50	1	5,485	0.02%
2023/04/14	3	57.10	0	0.00	57.40	3	5,383	0.06%
2023/04/11	2	57.80	20	58.03	58.30	-18	5,258	-0.34%
2023/04/10	1	57.40	0	0.00	57.40	1	5,226	0.02%
2023/03/31	1	57.60	2	57.80	57.50	-1	5,082	-0.02%
2023/03/30	18	57.50	2	57.50	57.40	16	5,037	0.32%
2023/03/29	3	55.60	6	55.87	56.00	-3	5,003	-0.06%
2023/03/27	5	57.40	2	56.70	56.70	3	4,901	0.06%
2023/03/22	0	58.20	2	57.90	57.70	-2	4,696	-0.04%
2023/03/21	0	0.00	12	57.50	58.00	-12	4,642	-0.26%
2023/03/20	10	58.15	1	57.60	57.60	9	4,600	0.20%
2023/03/17	1	58.20	17	56.94	57.70	-16	4,536	-0.35%
2023/03/16	8.1	58.11	0	0.00	57.20	8.1	4,434	0.18%
2023/03/15	26	59.15	7	58.70	58.50	19	4,213	0.45%
2023/03/14	22	58.08	4	57.60	57.30	18	4,080	0.44%
2023/03/13	3	56.37	1.3	57.48	57.40	1.8	3,957	0.04%
2023/03/10	3	56.80	0	0.00	56.50	3	3,845	0.08%
2023/03/08	15	59.66	19	59.63	59.60	-4	3,611	-0.11%
2023/03/07	2	58.40	3	58.60	58.90	-1	3,442	-0.03%
2023/03/06	1	57.00	0.7	57.00	56.90	0.3	3,315	0.01%
2023/03/03	1	55.80	7.1	55.61	56.40	-6.1	3,276	-0.19%
2023/03/02	1	54.70	0	0.00	54.90	1	3,274	0.03%
2023/03/01	3.1	54.70	0	0.00	55.10	3.1	3,282	0.09%
2023/02/24	2	55.90	0	0.00	56.10	2	3,275	0.06%
2023/02/23	1	55.40	0	0.00	56.10	1	3,201	0.03%
2023/02/22	1	54.00	2	54.25	54.80	-1	3,171	-0.03%
2023/02/21	1.1	54.61	2	54.80	54.40	-1	3,187	-0.03%
2023/02/20	0	54.90	0	0.00	54.80	0	3,236	0.00%
2023/02/17	2	55.00	0	0.00	55.00	2	3,274	0.06%
2023/02/16	8	54.00	0	0.00	54.30	8	3,295	0.24%
2023/02/15	5	54.58	0	0.00	54.30	5	3,415	0.15%
2023/02/10	3	55.17	2	55.65	55.30	1	3,588	0.03%
2023/02/09	0	0.00	2	55.80	56.00	-2	3,616	-0.06%
2023/02/08	1	56.80	0	0.00	56.10	1	3,639	0.03%
2023/02/06	1	55.50	0	0.00	55.50	1	3,626	0.03%
2023/02/03	0	0.00	1	55.10	55.10	-1	3,748	-0.03%
2023/02/02	15	55.03	5	54.70	54.70	10	3,735	0.27%
2023/02/01	0	0.00	11	53.76	53.90	-11	3,795	-0.29%
2023/01/30	0	0.00	2	52.45	53.00	-2	3,744	-0.05%
2023/01/16	2	51.00	0	0.00	50.90	2	3,724	0.05%
2023/01/13	0	0.00	1	50.10	50.10	-1	3,724	-0.03%
2023/01/05	0	0.00	9	50.01	50.00	-9	3,981	-0.23%
2023/01/03	0	0.00	2	49.75	49.60	-2	4,062	-0.05%
2022/12/30	0	0.00	9	49.21	49.60	-9	4,069	-0.22%
2022/12/29	5	47.60	0	0.00	48.30	5	4,076	0.12%
2022/12/28	3	48.28	0	0.00	48.20	3	4,116	0.07%
2022/12/27	1	49.65	0	0.00	49.30	1	4,117	0.02%
2022/12/26	1	49.50	0	0.00	49.55	1	4,157	0.02%
2022/12/21	0	0.00	6	49.61	49.90	-6	4,223	-0.14%
2022/12/20	2	48.40	1	50.20	48.20	1	4,195	0.02%
2022/12/16	0	0.00	12	50.08	50.70	-12	4,206	-0.29%
2022/12/15	2	50.40	3	50.47	50.60	-1	4,210	-0.02%
2022/12/14	1	50.60	3	50.33	50.60	-2	4,232	-0.05%
2022/12/12	0	0.00	2	49.90	49.90	-2	4,281	-0.05%
2022/12/08	0	0.00	5	50.10	50.70	-5	4,313	-0.12%
2022/12/07	2	50.20	2	50.30	50.10	0	4,324	0.00%
2022/12/06	6	50.67	3	51.00	50.60	3	4,321	0.07%
2022/12/05	0	0.00	9	51.80	52.10	-9	4,321	-0.21%
2022/12/01	12	50.57	2	50.60	50.30	10	4,376	0.23%
2022/11/30	3	49.92	1	49.95	49.80	2	4,355	0.05%
2022/11/29	0	0.00	3	49.25	49.55	-3	4,402	-0.07%
2022/11/28	11	49.96	9	50.87	49.65	2	4,372	0.05%
2022/11/25	13	49.83	10	50.20	50.10	3	4,293	0.07%
2022/11/24	3	49.23	6	48.98	49.25	-3	4,259	-0.07%
2022/11/23	15	50.43	20	50.10	50.10	-5	4,175	-0.12%
2022/11/22	3	50.30	1	50.00	50.10	2	4,174	0.05%
2022/11/21	7	50.03	0.4	50.00	50.10	6.6	4,172	0.16%
2022/11/18	0	0.00	29	50.39	50.10	-29	4,186	-0.69%
2022/11/17	1	50.00	0.2	49.91	50.30	0.8	4,147	0.02%
2022/11/16	1	49.80	3	49.65	50.00	-2	4,132	-0.05%
2022/11/15	2	48.73	3	48.55	48.90	-1	4,093	-0.02%
2022/11/14	4	48.64	18	48.85	48.70	-14	4,045	-0.35%
2022/11/11	10	48.55	1.1	48.32	48.35	8.9	3,975	0.22%
2022/11/10	10	46.33	9	46.61	46.75	1	3,816	0.03%
2022/11/09	1	45.85	0	0.00	46.15	1	3,794	0.03%
2022/11/08	0	0.00	2	45.85	45.30	-2	3,716	-0.05%
2022/11/07	4	44.93	3	44.92	44.85	1	3,619	0.03%
2022/11/04	7	44.22	0	0.00	44.65	7	3,607	0.19%
2022/11/03	3	43.75	0	0.00	44.00	3	3,581	0.08%
2022/11/02	0	0.00	11	43.86	43.85	-11	3,611	-0.30%
2022/11/01	16	43.70	10	43.37	43.95	6	3,661	0.16%
2022/10/31	1	42.00	2	41.90	41.85	-1	3,563	-0.03%
2022/10/28	5	42.83	11	42.96	41.65	-6	3,615	-0.17%
2022/10/26	2	40.60	0	0.00	39.70	2	3,520	0.06%
2022/10/25	5	40.45	0	0.00	39.75	5	3,551	0.14%
2022/10/24	0	0.00	1	39.30	39.70	-1	3,576	-0.03%
2022/10/21	1	38.70	0	0.00	38.70	1	3,586	0.03%
2022/10/20	1	38.00	0	0.00	38.85	1	3,572	0.03%
2022/10/19	2	39.55	0	0.00	39.30	2	3,566	0.06%
2022/10/18	2	40.05	1	40.15	40.15	1	3,549	0.03%
2022/10/17	3.1	39.42	0	0.00	40.85	3.1	3,529	0.09%
2022/10/14	0	0.00	2	40.60	40.70	-2	3,541	-0.06%
2022/10/13	2	38.50	4	38.50	38.50	-2	3,635	-0.06%
2022/10/12	12	40.29	3	40.85	40.15	9	3,611	0.25%
2022/10/11	5	41.80	1	41.70	41.00	4	3,652	0.11%
2022/10/07	0	0.00	1	44.25	44.25	-1	3,672	-0.03%
2022/10/05	0	0.00	6	44.33	43.60	-6	3,719	-0.16%
2022/10/04	0	0.00	5	43.30	43.40	-5	3,743	-0.13%
2022/10/03	6	41.42	5	42.85	42.50	1	3,799	0.03%
2022/09/30	7	41.40	10	41.05	41.80	-3	3,847	-0.08%
2022/09/29	0	0.00	3	40.30	40.90	-3	3,860	-0.08%
2022/09/28	1	40.00	0	0.00	39.40	1	3,851	0.03%
2022/09/26	2	40.88	2	41.20	40.65	0	3,860	0.00%
2022/09/22	2	43.80	0	0.00	43.80	2	3,907	0.05%
2022/09/21	4	43.15	0	0.00	43.20	4	3,920	0.10%
2022/09/20	0	0.00	0.2	44.60	44.05	-0.2	3,940	-0.01%
2022/09/16	0	0.00	1	45.85	45.00	-1	3,966	-0.03%
2022/09/15	2	46.35	0	0.00	46.10	2	4,002	0.05%
2022/09/14	0	0.00	3	46.80	46.80	-3	4,046	-0.07%
2022/09/13	3	46.53	6	46.85	46.70	-3	4,061	-0.07%
2022/09/12	1	46.70	0	0.00	46.65	1	4,086	0.02%
2022/09/08	5	44.90	13	45.24	46.00	-8	4,072	-0.20%
2022/09/07	1	42.60	0	0.00	42.65	1	4,050	0.02%
2022/09/06	1	43.50	0	0.00	43.25	1	4,107	0.02%
2022/09/05	3	43.75	2	44.20	43.50	1	4,158	0.02%
2022/09/01	1	45.30	0	0.00	45.40	1	4,189	0.02%
2022/08/31	1	45.75	3	45.42	45.80	-2	4,218	-0.05%
2022/08/30	0	0.00	0	45.30	44.95	0	4,227	0.00%
2022/08/29	1	44.45	5	44.53	44.80	-4	4,249	-0.09%
2022/08/26	3	46.00	1	46.10	45.55	2	4,283	0.05%
2022/08/25	1	45.55	2.5	45.76	46.10	-1.5	4,437	-0.03%
2022/08/24	2	44.80	1	45.00	44.50	1	4,566	0.02%
2022/08/23	0	0.00	0.1	44.50	44.50	-0.1	4,650	0.00%
2022/08/22	3	44.95	0	0.00	44.80	3	4,663	0.06%
2022/08/18	0	0.00	1	45.40	45.65	-1	4,581	-0.02%
2022/08/17	1	45.95	0	0.00	45.85	1	4,553	0.02%
2022/08/16	6	45.40	0	0.00	45.60	6	4,514	0.13%
2022/08/15	1	45.05	0	0.00	44.95	1	4,458	0.02%
2022/08/12	0	0.00	2	44.35	44.10	-2	4,395	-0.05%
2022/08/11	1	43.45	1	43.70	43.50	0	4,350	0.00%
2022/08/10	5	43.12	5	42.97	43.00	0	4,290	0.00%
2022/08/09	1.1	43.40	0	0.00	43.50	1.1	4,269	0.03%
2022/08/08	1	43.20	165	42.85	43.50	-164	4,212	-3.89%	大賣/鉅額交易
2022/08/05	2	41.63	2	41.60	41.50	0	4,074	0.00%
2022/08/04	2	41.03	1	40.75	41.00	1	4,032	0.02%
2022/08/02	62	40.40	0	0.00	40.00	62	3,873	1.60%
2022/08/01	101	41.35	1	41.35	41.20	100	3,837	2.61%	大買/
2022/07/29	5	41.09	16	40.85	41.15	-11	3,775	-0.29%
2022/07/28	2	39.60	0	0.00	39.90	2	3,698	0.05%
2022/07/27	2	38.43	1	38.65	39.40	1	3,638	0.03%
2022/07/26	2.4	39.03	2	38.55	38.30	0.4	3,615	0.01%
2022/07/25	5	39.40	0	0.00	39.65	5	3,564	0.14%
2022/07/22	1	41.00	2	40.58	40.15	-1	3,526	-0.03%
2022/07/21	7	39.84	8	40.06	40.45	-1	3,515	-0.03%
2022/07/20	10	40.00	8	39.78	39.60	2	3,490	0.06%
2022/07/19	3	38.65	0	0.00	38.60	3	3,402	0.09%
2022/07/15	8	37.16	0	0.00	37.55	8	3,286	0.24%
2022/07/13	0	0.00	3	35.70	35.75	-3	3,171	-0.09%
2022/07/12	1	35.00	1	35.60	34.85	0	3,135	0.00%
2022/07/11	2	37.08	1	36.60	36.60	1	3,088	0.03%
2022/07/08	3	36.70	5	36.08	37.25	-2	3,019	-0.07%
2022/07/07	3	34.30	0	0.00	34.50	3	2,966	0.10%
2022/07/06	1	34.40	2	34.30	34.05	-1	2,969	-0.03%
2022/07/05	2.1	34.79	0	0.00	35.10	2.1	2,965	0.07%
2022/07/04	2	34.88	9	34.57	34.55	-7	2,940	-0.24%
2022/07/01	2	35.35	2	34.95	34.55	0	2,934	0.00%
2022/06/30	10	36.08	1	35.85	35.90	9	2,892	0.31%
2022/06/29	3	37.10	0	0.00	37.20	3	2,842	0.11%
2022/06/28	6	38.01	0	0.00	37.95	6	2,805	0.21%
2022/06/27	0	0.00	1	38.95	39.00	-1	2,781	-0.04%
2022/06/24	1	38.85	0	0.00	38.60	1	2,734	0.04%
2022/06/23	4	38.98	0	0.00	38.55	4	2,726	0.15%
2022/06/22	2.5	39.67	7	40.45	39.00	-4.5	2,673	-0.17%
2022/06/21	10	40.98	0	0.00	41.00	10	2,602	0.38%
2022/06/20	8	41.06	0	0.00	40.35	8	2,576	0.31%
2022/06/17	1	42.80	0	0.00	43.10	1	2,524	0.04%
2022/06/16	2	46.03	2	46.55	44.70	0	2,470	0.00%
2022/06/15	1	49.75	2	49.90	49.75	-1	2,387	-0.04%
2022/06/14	3	49.78	10	49.60	50.60	-7	2,348	-0.30%
2022/06/13	1	50.20	0	0.00	50.00	1	2,307	0.04%
2022/06/10	3	50.00	1	51.00	51.10	2	2,266	0.09%
2022/06/09	2	51.10	1	51.00	50.50	1	2,219	0.05%
2022/06/08	1	50.10	2	50.00	50.10	-1	2,172	-0.05%
2022/06/06	0	0.00	5	49.55	50.20	-5	2,140	-0.23%
2022/06/02	17	50.49	11	50.35	50.40	6	2,125	0.28%
2022/06/01	5	50.23	2	50.00	49.60	3	1,963	0.15%
2022/05/31	10	48.08	14	47.80	48.25	-4	1,806	-0.22%
2022/05/30	6	47.27	7	46.32	47.40	-1	1,732	-0.06%
2022/05/27	2	45.00	0	0.00	45.10	2	1,688	0.12%
2022/05/26	1	44.50	1	44.65	44.30	0	1,707	0.00%
2022/05/24	1	44.90	0	0.00	44.40	1	1,800	0.06%
2022/05/18	2	45.55	0	0.00	45.45	2	1,898	0.11%
2022/05/16	1	45.00	0	0.00	44.80	1	1,936	0.05%
2022/05/13	1	43.55	0	0.00	44.40	1	1,953	0.05%
2022/05/12	0	0.00	1	44.35	43.15	-1	1,991	-0.05%
2022/05/11	2	44.23	2	44.70	44.15	0	2,009	0.00%
2022/05/10	1	44.45	0	0.00	44.60	1	2,093	0.05%
2022/05/09	0.5	45.00	0	0.00	44.70	0.5	2,170	0.02%
2022/05/06	3	45.23	3	44.88	45.45	0	2,180	0.00%
2022/05/05	1	45.75	0	0.00	45.45	1	2,198	0.05%
2022/05/04	6	44.75	2	44.75	44.75	4	2,204	0.18%
2022/05/03	0	0.00	2	43.60	44.30	-2	2,239	-0.09%
2022/04/26	0	0.00	5	44.10	44.00	-5	2,325	-0.22%
2022/04/25	1	45.10	4	45.00	44.80	-3	2,317	-0.13%
2022/04/20	0	0.00	1	47.05	47.10	-1	2,418	-0.04%
2022/04/14	0	0.00	1	47.45	47.45	-1	2,570	-0.04%
2022/04/13	1	46.10	0	0.00	46.55	1	2,640	0.04%
2022/04/12	7	46.57	6	46.00	46.10	1	2,646	0.04%
2022/04/11	1	47.65	0	0.00	47.60	1	2,621	0.04%
2022/04/08	2	48.25	0	0.00	48.70	2	2,644	0.08%
2022/04/07	6	48.56	0	0.00	48.20	6	2,655	0.23%
2022/04/06	0	0.00	2	49.10	48.85	-2	2,656	-0.08%
2022/03/30	2	50.20	1	50.00	50.10	1	2,714	0.04%
2022/03/29	0.6	49.90	0	0.00	49.50	0.6	2,733	0.02%
2022/03/28	1	49.65	0	0.00	49.65	1	2,751	0.04%
2022/03/25	4	50.75	1	50.80	50.50	3	2,738	0.11%
2022/03/23	3	50.63	0	0.00	50.70	3	2,768	0.11%
2022/03/21	1	50.60	0	0.00	50.30	1	2,829	0.04%
2022/03/18	0	0.00	2	50.40	50.40	-2	2,895	-0.07%
2022/03/17	0	0.00	5	49.60	50.30	-5	2,898	-0.17%
2022/03/16	1	48.35	10	48.45	48.40	-9	2,882	-0.31%
2022/03/15	16	48.99	1	48.85	48.75	15	2,870	0.52%
2022/03/14	1	50.00	10	50.30	50.20	-9	2,924	-0.31%
2022/03/10	0	0.00	4	50.40	50.50	-4	3,021	-0.13%
2022/03/09	9	48.69	1	48.70	48.80	8	3,080	0.26%
2022/03/08	6	48.47	0	0.00	48.30	6	3,136	0.19%
2022/03/07	6	49.88	8	49.90	50.00	-2	3,153	-0.06%
2022/03/04	4	52.00	0	0.00	51.70	4	3,246	0.12%
2022/03/03	5	52.08	0	0.00	52.00	5	3,297	0.15%
2022/03/01	0	0.00	3	51.30	51.30	-3	3,507	-0.09%
2022/02/25	1	50.50	0	0.00	50.60	1	3,573	0.03%
2022/02/24	5	49.59	3	49.27	49.20	2	3,643	0.05%
2022/02/22	14	50.21	2	50.20	50.00	12	3,815	0.31%
2022/02/21	0	0.00	1	51.30	51.50	-1	3,828	-0.03%
2022/02/18	1	51.40	0	0.00	51.50	1	3,877	0.03%
2022/02/16	0	0.00	3	51.87	51.70	-3	4,002	-0.07%
2022/02/15	1	51.60	0	0.00	51.20	1	4,080	0.02%
2022/02/14	5	51.56	4	51.90	51.60	1	4,139	0.02%
2022/02/11	1.3	53.55	2	52.85	53.00	-0.7	4,157	-0.02%
2022/02/10	0	0.00	1	54.40	53.70	-1	4,226	-0.02%
2022/02/09	6	53.63	0	0.00	54.40	6	4,347	0.14%
2022/02/08	4	52.25	1	52.00	52.10	3	4,403	0.07%
2022/02/07	1	52.20	0	0.00	51.90	1	4,489	0.02%
2022/01/26	5	52.40	0	0.00	52.20	5	4,650	0.11%
2022/01/25	1	52.50	21	53.00	52.10	-20	4,793	-0.42%
2022/01/24	2	52.10	9	53.11	53.00	-7	4,966	-0.14%
2022/01/21	0	0.00	4	53.40	53.00	-4	5,218	-0.08%
2022/01/20	1	53.20	1	53.80	53.30	0	5,229	0.00%
2022/01/17	1	53.40	5	53.14	53.20	-4	5,378	-0.07%
2022/01/14	6	51.87	3	52.30	51.90	3	5,469	0.05%
2022/01/13	2	51.60	0	0.00	51.70	2	5,598	0.04%
2022/01/12	4	52.00	0	0.00	52.00	4	5,617	0.07%
2022/01/11	1	52.90	1	54.30	52.20	0	5,670	0.00%
2022/01/10	2	52.80	0	0.00	53.30	2	5,736	0.03%
2022/01/07	3	53.13	0	0.00	52.70	3	5,829	0.05%
2022/01/06	1	54.00	1	53.50	54.10	0	5,840	0.00%
2022/01/05	0	0.00	1	55.00	54.60	-1	5,891	-0.02%
2022/01/04	4	54.68	1	55.00	54.30	3	6,025	0.05%
2022/01/03	2	54.95	1	54.70	54.70	1	6,104	0.02%
2021/12/30	1	55.50	0	0.00	55.50	1	6,197	0.02%
2021/12/29	0	0.00	3	55.80	55.70	-3	6,262	-0.05%
2021/12/28	1	55.40	0	0.00	55.20	1	6,429	0.02%
2021/12/27	1	55.30	1	55.40	55.30	0	6,487	0.00%
2021/12/24	2	54.70	2	55.10	55.30	0	6,582	0.00%
2021/12/23	6	55.05	0	0.00	54.80	6	6,681	0.09%
2021/12/22	1	55.50	5	55.44	55.50	-4	6,810	-0.06%
2021/12/17	7	54.21	0	0.00	54.70	7	7,216	0.10%
2021/12/16	0	0.00	1	55.20	55.20	-1	7,242	-0.01%
2021/12/14	3.1	53.75	8	54.50	53.50	-4.9	7,377	-0.07%
2021/12/13	1	55.00	0	0.00	55.10	1	7,484	0.01%
2021/12/10	0	0.00	5	55.70	55.80	-5	7,661	-0.07%
2021/12/09	0	0.00	1	56.00	55.70	-1	7,878	-0.01%
2021/12/08	0	0.00	10	55.90	56.30	-10	7,967	-0.13%
2021/12/07	1	55.90	1	56.70	55.60	0	8,109	0.00%
2021/12/03	3	57.60	0	0.00	57.60	3	8,616	0.03%
2021/12/02	1	57.10	0	0.00	56.90	1	8,791	0.01%
2021/12/01	2	55.75	1	55.50	56.70	1	9,061	0.01%
2021/11/30	4	54.90	7	55.73	55.50	-3	9,265	-0.03%
2021/11/29	4	53.93	12	53.64	54.40	-8	9,701	-0.08%
2021/11/26	11	53.11	0	0.00	53.00	11	10,180	0.11%
2021/11/25	6	55.05	2	56.10	54.90	4	10,603	0.04%
2021/11/24	6.5	55.95	0	0.00	56.00	6.5	12,244	0.05%
2021/11/23	2	56.10	1	57.00	56.00	1	13,642	0.01%
2021/11/22	6	56.60	2	55.90	57.60	4	13,796	0.03%
2021/11/19	2	56.70	0	0.00	56.60	2	13,942	0.01%
2021/11/18	1	57.40	0	0.00	57.30	1	14,141	0.01%
2021/11/17	0	0.00	2	58.05	57.70	-2	14,253	-0.01%
2021/11/16	2	57.41	5	57.28	57.40	-3	14,345	-0.02%
2021/11/15	0	0.00	16	57.98	58.30	-16	14,469	-0.11%
2021/11/12	8	57.61	15	58.13	57.20	-7	14,623	-0.05%
2021/11/11	3	58.67	2	58.40	58.60	1	14,677	0.01%
2021/11/10	0.5	59.30	3	59.03	59.40	-2.5	14,744	-0.02%
2021/11/09	4	58.80	10	58.80	58.50	-6	14,990	-0.04%
2021/11/08	18	60.55	4	59.95	58.90	14	15,168	0.09%
2021/11/05	5	60.76	8	60.51	61.30	-3	15,129	-0.02%
2021/11/04	4	60.00	5	60.04	59.50	-1	15,237	-0.01%
2021/11/03	3	57.93	25	58.06	58.20	-22	15,291	-0.14%
2021/11/02	6	60.97	5	59.80	59.80	1	15,548	0.01%
2021/11/01	30	60.95	30	60.66	61.50	0	15,592	0.00%
2021/10/29	15	59.44	11	59.64	59.40	4	15,652	0.03%
2021/10/28	3	57.93	0	0.00	57.70	3	15,872	0.02%
2021/10/27	0	0.00	2	57.40	57.50	-2	16,604	-0.01%
2021/10/26	16	57.02	12	57.30	56.80	4	16,845	0.02%
2021/10/25	1	57.30	0	0.00	58.10	1	16,942	0.01%
2021/10/22	0	0.00	22	57.78	57.70	-22	17,212	-0.13%
2021/10/21	13	58.86	4	58.70	56.60	9	17,370	0.05%
2021/10/20	3	58.50	13	57.88	58.00	-10	17,637	-0.06%
2021/10/19	0	0.00	13.4	57.20	57.50	-13.4	17,857	-0.08%
2021/10/18	6	56.22	12	55.98	55.40	-6	18,163	-0.03%
2021/10/15	1	55.60	42.6	56.47	56.70	-41.6	18,840	-0.22%
2021/10/14	4	53.05	2	53.90	54.00	2	19,648	0.01%
2021/10/13	2	53.35	13	53.28	53.50	-11	20,004	-0.05%
2021/10/12	29	53.06	7	52.40	52.90	22	20,096	0.11%
2021/10/08	22	55.90	1	55.60	55.90	21	20,389	0.10%
2021/10/07	6	55.73	9	56.59	56.30	-3	21,687	-0.01%
2021/10/06	15	54.73	5	55.10	54.10	10	22,623	0.04%
2021/10/05	8.9	54.37	11	54.36	55.60	-2.1	22,723	-0.01%
2021/10/04	4	55.20	3	55.40	54.70	1	22,591	0.00%
2021/10/01	8	56.29	0.5	55.80	55.70	7.5	22,740	0.03%
2021/09/30	2	57.10	8	57.74	58.50	-6	22,859	-0.03%
2021/09/29	35	57.70	2	58.00	57.20	33	22,762	0.14%
2021/09/28	6	61.08	15	59.91	60.60	-9	22,649	-0.04%
2021/09/27	35	60.80	2	62.05	60.50	33	22,617	0.15%
2021/09/24	4	62.80	32	63.21	62.90	-28	22,495	-0.12%
2021/09/23	10	60.57	1	60.30	60.00	9	22,317	0.04%
2021/09/22	20	60.11	9	60.12	59.60	11	22,350	0.05%
2021/09/17	14	62.19	0	0.00	62.40	14	22,326	0.06%
2021/09/16	34	62.66	4	62.45	61.80	30	22,421	0.13%
2021/09/15	36	63.92	33	64.60	64.30	3	22,291	0.01%
2021/09/14	14	64.00	6	62.97	64.60	8	22,151	0.04%
2021/09/13	14	64.51	2	65.05	64.00	12	21,953	0.05%
2021/09/10	16	65.34	3	66.00	65.60	13	21,916	0.06%
2021/09/09	14	65.55	37	64.29	66.40	-23	21,738	-0.11%
2021/09/08	55	63.97	15	65.07	63.00	40	21,414	0.19%
2021/09/07	38	65.12	20	65.68	65.80	18	21,179	0.08%
2021/09/06	37	67.99	26	67.52	66.40	11	20,977	0.05%
2021/09/03	18	67.54	15	67.75	67.30	3	20,743	0.01%
2021/09/02	54.2	66.89	32	67.15	65.80	22.2	20,805	0.11%
2021/09/01	35.2	69.70	15	70.25	69.00	20.2	20,307	0.10%
2021/08/31	24	69.92	22	70.44	71.80	2	19,856	0.01%
2021/08/30	99	69.28	108	69.32	70.20	-9	19,361	-0.05%	大賣/
2021/08/27	110	66.55	199.7	68.58	69.10	-89.7	17,627	-0.51%	大買/大賣/
2021/08/26	10	62.65	10	62.50	62.90	0	16,152	0.00%
2021/08/25	23	61.85	9	61.82	62.00	14	15,912	0.09%
2021/08/24	23	60.72	7	61.01	62.40	16	15,598	0.10%
2021/08/23	6.1	59.74	5	59.36	60.10	1.1	15,377	0.01%
2021/08/20	3	57.80	5	58.30	58.20	-2	15,262	-0.01%
2021/08/19	3	57.90	2	57.25	57.20	1	15,117	0.01%
2021/08/18	7	57.56	7	56.53	59.40	0	14,921	0.00%
2021/08/17	6	54.18	26	54.69	54.30	-20	14,733	-0.14%
2021/08/16	1	57.10	3	56.27	56.50	-2	14,598	-0.01%
2021/08/13	32	58.23	10	56.78	56.80	22	14,477	0.15%
2021/08/12	4	59.05	4	59.90	60.80	0	14,211	0.00%
2021/08/11	11	59.15	5	59.24	58.80	6	13,972	0.04%
2021/08/10	10	58.93	15	60.05	61.00	-5	13,860	-0.04%
2021/08/09	33	61.40	21	61.05	60.40	12	13,700	0.09%
2021/08/06	28	62.67	48	62.92	61.70	-20	13,599	-0.15%
2021/08/05	14	62.44	30	62.09	63.10	-16	13,217	-0.12%
2021/08/04	23.2	63.20	5	62.84	62.70	18.2	13,128	0.14%
2021/08/03	43	63.37	30	63.80	63.00	13	12,951	0.10%
2021/08/02	70.2	61.77	115	62.59	63.00	-44.8	12,488	-0.36%	大賣/
2021/07/30	5	59.00	32	58.80	59.20	-27	11,748	-0.23%
2021/07/29	10	56.56	2	56.65	57.70	8	11,553	0.07%
2021/07/28	30	54.03	28	54.23	55.70	2	11,426	0.02%
2021/07/27	12	58.02	42	57.52	57.50	-30	11,225	-0.27%
2021/07/26	37	59.82	10	60.05	59.90	27	11,074	0.24%
2021/07/23	15	57.62	29	57.91	57.20	-14	10,768	-0.13%
2021/07/22	29	59.70	13	59.38	59.50	16	10,663	0.15%
2021/07/21	34	59.29	41	59.69	58.50	-7	10,434	-0.07%
2021/07/20	38	56.63	16.1	57.21	58.30	21.9	9,936	0.22%
2021/07/19	13	55.44	13	55.25	54.40	0	9,056	0.00%
2021/07/16	3	52.27	5.2	51.55	53.30	-2.2	8,738	-0.03%
2021/07/15	26	52.58	34.8	52.67	52.40	-8.8	8,594	-0.10%
2021/07/14	150.1	55.30	62.8	55.62	55.90	87.3	8,222	1.06%	大買/
2021/07/13	27	51.31	34.6	51.75	52.10	-7.6	6,875	-0.11%
2021/07/12	7	48.04	13	48.11	48.15	-6	5,872	-0.10%
2021/07/09	1	46.50	3	46.95	46.90	-2	5,727	-0.03%
2021/07/08	1	47.45	15	47.90	46.85	-14	5,860	-0.24%
2021/07/07	15	46.98	8	46.70	47.00	7	5,729	0.12%
2021/07/06	7	45.66	0	0.00	45.75	7	5,640	0.12%
2021/07/05	2	45.78	0	0.00	45.95	2	5,715	0.03%
2021/07/02	1	45.20	10	45.19	45.20	-9	5,800	-0.16%
2021/07/01	1	44.60	0	0.00	44.40	1	5,925	0.02%
2021/06/30	6	44.48	0	0.00	45.20	6	5,954	0.10%
2021/06/29	11	44.82	1	45.45	44.50	10	5,939	0.17%
2021/06/25	0	0.00	54	45.60	45.80	-54	5,910	-0.91%
2021/06/24	1	44.40	0	0.00	44.30	1	5,780	0.02%
2021/06/23	1	44.40	1	44.60	44.50	0	5,913	0.00%
2021/06/22	2	43.85	0	0.00	43.90	2	5,920	0.03%
2021/06/21	2	43.83	3	43.40	44.15	-1	5,940	-0.02%
2021/06/18	0	0.00	4	44.50	44.50	-4	5,988	-0.07%
2021/06/17	0.1	44.20	3	43.67	44.10	-2.9	6,047	-0.05%
2021/06/16	2	43.55	0	0.00	43.50	2	6,072	0.03%
2021/06/15	2	44.13	0	44.10	43.85	2	6,117	0.03%
2021/06/11	0.1	44.40	0	0.00	44.20	0.1	6,144	0.00%
2021/06/10	10	45.34	15	45.23	44.50	-5	6,097	-0.08%
2021/06/09	1	44.10	2	44.00	44.20	-1	5,872	-0.02%
2021/06/08	1	43.75	28	43.86	44.10	-27	5,903	-0.46%
2021/06/07	22	41.89	20	43.00	43.00	2	5,914	0.03%
2021/06/04	1.1	42.07	0	0.00	41.95	1.1	5,935	0.02%
2021/06/01	1	42.95	3	42.95	42.80	-2	6,152	-0.03%
2021/05/31	4	42.89	3	42.57	42.50	1	6,250	0.02%
2021/05/28	1	41.85	2	42.25	42.55	-1	6,332	-0.02%
2021/05/26	1	40.50	0	0.00	40.60	1	6,573	0.02%
2021/05/25	2	40.30	9	40.26	40.30	-7	6,682	-0.10%
2021/05/24	5	39.34	0	0.00	39.60	5	6,805	0.07%
2021/05/19	0	0.00	4	38.83	39.20	-4	7,278	-0.05%
2021/05/18	8	37.94	2	38.60	38.80	6	7,498	0.08%
2021/05/17	5	36.53	4	36.35	36.15	1	7,924	0.01%
2021/05/14	1	39.30	1	38.85	38.55	0	8,395	0.00%
2021/05/13	3	38.22	0	0.00	38.35	3	9,064	0.03%
2021/05/12	16	37.73	2	39.50	38.40	14	9,528	0.15%
2021/05/11	12	41.01	1	40.10	40.55	11	9,544	0.12%
2021/05/10	2	43.08	2	43.25	43.00	0	9,531	0.00%
2021/05/07	0	0.00	20	42.01	42.55	-20	9,559	-0.21%
2021/05/06	9.1	41.07	0	0.00	40.90	9.1	9,609	0.09%
2021/05/05	7	42.42	0	0.00	42.00	7	9,654	0.07%
2021/05/04	22	43.37	12	42.77	42.95	10	9,828	0.10%
2021/05/03	55	45.41	12	45.10	44.70	43	9,932	0.43%
2021/04/29	4	47.66	1	47.50	47.20	3	9,931	0.03%
2021/04/28	1	47.95	10	47.64	48.00	-9	10,555	-0.09%
2021/04/27	2.5	47.11	4.3	47.84	47.25	-1.8	10,606	-0.02%
2021/04/26	24	47.54	34.3	47.73	47.90	-10.3	10,663	-0.10%
2021/04/23	2	44.85	15	45.89	46.00	-13	10,433	-0.12%
2021/04/22	4	45.55	22.7	45.83	44.70	-18.7	10,474	-0.18%
2021/04/21	26	46.18	28	46.11	46.10	-2	10,437	-0.02%
2021/04/20	0	0.00	10.2	45.91	46.05	-10.2	10,472	-0.10%
2021/04/19	4	45.25	9	45.23	45.35	-5	10,944	-0.05%
2021/04/16	3	44.78	0	0.00	45.05	3	11,042	0.03%
2021/04/15	1	44.30	0	0.00	44.50	1	11,014	0.01%
2021/04/14	22	43.79	17	44.51	44.05	5	11,015	0.05%
2021/04/13	7	45.56	1	45.50	45.15	6	10,919	0.05%
2021/04/12	4	46.46	0	0.00	46.10	4	10,932	0.04%
2021/04/09	3	46.25	9	46.37	46.70	-6	10,850	-0.06%
2021/04/08	18	46.60	2	46.80	46.75	16	10,773	0.15%
2021/04/07	4	46.70	8	46.13	46.70	-4	10,641	-0.04%
2021/04/06	5	45.41	5	45.52	45.70	0	10,496	0.00%
2021/04/01	3	44.98	0	0.00	44.90	3	10,468	0.03%
2021/03/31	5	45.14	0	0.00	45.00	5	10,460	0.05%
2021/03/30	5	45.31	3	45.42	45.35	2	10,427	0.02%
2021/03/29	2	45.98	1	46.00	45.85	1	10,330	0.01%
2021/03/26	0	0.00	7	46.12	45.90	-7	10,305	-0.07%
2021/03/25	1	45.20	0	0.00	45.20	1	10,148	0.01%
2021/03/24	1.5	44.77	2	45.00	44.60	-0.5	10,119	0.00%
2021/03/23	3	45.38	26	45.43	45.20	-23	10,091	-0.23%
2021/03/22	1	45.10	21	44.75	45.10	-20	9,994	-0.20%
2021/03/19	3	44.07	1	44.10	44.05	2	9,966	0.02%
2021/03/18	2	44.50	2	44.35	44.35	0	9,987	0.00%
2021/03/17	2	43.73	0	0.00	44.00	2	10,005	0.02%
2021/03/16	9	43.94	7	43.90	43.80	2	10,040	0.02%
2021/03/15	2	44.03	3	44.28	43.85	-1	10,186	-0.01%
2021/03/12	9	44.15	25	44.12	44.25	-16	10,161	-0.16%
2021/03/11	11	43.61	0	0.00	44.15	11	10,189	0.11%
2021/03/10	3	42.75	1	43.30	42.80	2	10,170	0.02%
2021/03/09	7	42.16	0	0.00	42.45	7	10,149	0.07%
2021/03/08	3	44.17	9	43.52	43.30	-6	10,122	-0.06%
2021/03/05	11	43.46	0	0.00	43.90	11	10,168	0.11%
2021/03/04	11	43.91	7	43.89	43.60	4	10,221	0.04%
2021/03/03	23	44.76	1	45.20	44.80	22	10,155	0.22%
2021/03/02	25	46.13	8	46.23	45.50	17	10,088	0.17%
2021/02/26	2	45.80	20	45.83	45.90	-18	10,030	-0.18%
2021/02/25	7	45.56	41	45.32	45.35	-34	10,222	-0.33%
2021/02/24	16	46.15	0	0.00	45.60	16	10,283	0.16%
2021/02/23	44	46.44	1	46.15	46.15	43	10,120	0.42%
2021/02/22	20	46.39	0	0.00	46.80	20	9,978	0.20%
2021/02/19	23	46.10	1	46.10	46.15	22	9,808	0.22%
2021/02/18	36	47.58	25	47.33	47.50	11	9,634	0.11%
2021/02/17	8	48.69	2.2	48.92	49.00	5.8	9,409	0.06%
2021/02/05	5.2	47.87	15	48.08	47.55	-9.8	8,932	-0.11%
2021/02/04	11	47.14	34	47.43	47.80	-23	8,421	-0.27%
2021/02/03	9	43.99	19.8	45.43	45.70	-10.8	7,728	-0.14%
2021/02/02	1	43.55	4	43.00	43.60	-3	7,246	-0.04%
2021/02/01	7	41.50	9	41.76	41.60	-2	7,180	-0.03%
2021/01/29	5	41.65	2	42.60	41.65	3	7,136	0.04%
2021/01/28	0	0.00	1	43.20	42.80	-1	7,095	-0.01%
2021/01/27	1	44.70	15	44.67	44.25	-14	7,018	-0.20%
2021/01/26	6	43.64	2	44.08	43.80	4	6,880	0.06%
2021/01/25	1	43.00	21	43.50	43.80	-20	6,672	-0.30%
2021/01/22	10	41.16	8	41.74	42.20	2	6,492	0.03%
2021/01/21	55	43.48	58	44.95	41.60	-3	6,384	-0.05%
2021/01/20	2	41.00	27	41.59	42.00	-25	5,695	-0.44%
2021/01/19	26	41.15	38	41.36	40.95	-12	5,494	-0.22%
2021/01/18	1	38.00	2	40.00	40.25	-1	5,361	-0.02%
2021/01/15	5	40.09	10	40.49	39.90	-5	5,287	-0.09%
2021/01/14	0	0.00	2	40.80	40.75	-2	5,203	-0.04%
2021/01/13	8	40.58	3	40.35	40.40	5	5,162	0.10%
2021/01/12	47	40.98	28	41.71	40.35	19	5,046	0.38%
2021/01/11	12	39.73	20	39.86	40.35	-8	4,488	-0.18%
2021/01/08	12	38.75	1	39.20	38.55	11	4,357	0.25%
2021/01/07	12	38.59	1	38.70	38.90	11	4,347	0.25%
2021/01/06	19	38.71	1	39.00	38.95	18	4,378	0.41%
2021/01/05	8	40.13	33	39.39	39.75	-25	4,303	-0.58%
2021/01/04	15	38.99	13	38.95	39.00	2	4,202	0.05%
2020/12/31	13	38.58	1	38.80	38.65	12	4,173	0.29%
2020/12/28	1	38.60	1	38.70	38.55	0	4,160	0.00%
2020/12/25	0	0.00	17	38.39	38.45	-17	4,141	-0.41%
2020/12/24	9	37.85	5	38.10	37.90	4	4,155	0.10%
2020/12/23	0	0.00	11	37.35	37.50	-11	4,149	-0.27%
2020/12/22	3	37.87	0	0.00	37.10	3	4,176	0.07%
2020/12/21	6	37.83	14	37.52	37.90	-8	4,174	-0.19%
2020/12/18	1	38.10	6	38.18	37.90	-5	4,163	-0.12%
2020/12/17	3	38.15	0	0.00	38.30	3	4,162	0.07%
2020/12/16	1	38.75	1	38.70	38.65	0	4,164	0.00%
2020/12/15	3	38.57	102	38.22	38.15	-99	4,202	-2.36%	大賣/
2020/12/14	12	39.15	1	39.50	39.50	11	4,167	0.26%
2020/12/11	12	40.01	0	0.00	39.45	12	4,307	0.28%
2020/12/10	8	40.27	3.5	40.31	40.10	4.5	4,403	0.10%
2020/12/09	20	40.10	43	40.47	41.05	-23	4,306	-0.53%
2020/12/08	20	39.36	3	39.60	39.00	17	4,136	0.41%
2020/12/07	2	38.80	6	39.09	39.50	-4	4,081	-0.10%
2020/12/04	3	38.62	7	38.27	38.85	-4	3,990	-0.10%
2020/12/03	1	37.75	4.3	38.20	37.90	-3.3	3,969	-0.08%
2020/12/02	3	38.37	6	39.00	38.40	-3	3,929	-0.08%
2020/12/01	0	0.00	3	37.98	38.40	-3	3,859	-0.08%
2020/11/30	4	37.69	3	37.90	37.35	1	3,775	0.03%
2020/11/27	1	37.05	11	37.15	37.15	-10	3,702	-0.27%
2020/11/26	10	36.90	1	37.10	37.00	9	3,677	0.24%
2020/11/25	1	36.65	1	36.75	36.80	0	3,678	0.00%
2020/11/24	14	37.32	15	37.53	37.40	-1	3,630	-0.03%
2020/11/23	0	0.00	31	36.14	37.10	-31	3,319	-0.93%
2020/11/20	2	35.00	12	35.12	35.20	-10	3,185	-0.31%
2020/11/19	1	34.90	10	34.88	34.85	-9	3,193	-0.28%
2020/11/18	4	35.25	0	0.00	35.10	4	3,224	0.12%
2020/11/17	3	35.57	5	35.60	35.35	-2	3,246	-0.06%
2020/11/16	1	35.10	5	35.20	35.15	-4	3,318	-0.12%
2020/11/13	1	34.80	5	34.85	34.80	-4	3,385	-0.12%
2020/11/12	0	0.00	1	35.00	34.80	-1	3,481	-0.03%
2020/11/09	20	34.40	12	34.54	34.80	8	3,603	0.22%
2020/11/06	0	0.00	0.3	33.95	33.95	-0.3	3,620	-0.01%
2020/11/05	1	33.85	6	33.93	34.00	-5	3,702	-0.14%
2020/11/04	0	0.00	1	33.15	33.35	-1	3,761	-0.03%
2020/11/03	1	33.05	0	0.00	33.05	1	3,824	0.03%
2020/11/02	1	33.50	0	0.00	32.95	1	3,984	0.03%
2020/10/30	0	0.00	10	34.10	33.35	-10	4,038	-0.25%
2020/10/28	1	34.70	1	34.50	34.30	0	4,352	0.00%
2020/10/27	0	0.00	1	34.60	34.65	-1	4,642	-0.02%
2020/10/26	6	34.73	6	34.38	34.25	0	4,662	0.00%
2020/10/15	3	33.95	0	0.00	33.90	3	5,070	0.06%
2020/10/14	0	0.00	4	34.15	34.40	-4	5,048	-0.08%
2020/10/13	0	0.00	11	33.49	33.55	-11	5,005	-0.22%
2020/10/08	6	33.70	4	33.65	33.25	2	5,058	0.04%
2020/10/07	0	0.00	5	33.50	33.50	-5	5,122	-0.10%
2020/10/06	0	0.00	6	33.66	33.30	-6	5,170	-0.12%
2020/09/29	1	32.50	0	0.00	32.40	1	5,404	0.02%
2020/09/28	4	31.75	1	31.80	31.75	3	5,445	0.06%
2020/09/25	16	31.67	12	31.10	30.90	4	5,483	0.07%
2020/09/24	25	32.23	13	31.87	31.80	12	5,502	0.22%
2020/09/23	0	0.00	14	33.11	32.85	-14	5,527	-0.25%
2020/09/22	1	32.90	2	33.08	33.25	-1	5,604	-0.02%
2020/09/21	2	33.70	0	0.00	33.40	2	5,656	0.04%
2020/09/18	2	34.00	11	34.26	34.10	-9	5,642	-0.16%
2020/09/17	0	0.00	2	34.60	34.45	-2	5,611	-0.04%
2020/09/16	17	34.81	6	34.90	34.70	11	5,604	0.20%
2020/09/15	46	34.88	4	34.06	34.95	42	5,436	0.77%
2020/09/14	0	0.00	1	33.00	33.00	-1	5,267	-0.02%
2020/09/10	1	33.40	1	33.20	32.80	0	5,304	0.00%
2020/09/08	0	0.00	4	33.30	33.05	-4	5,419	-0.07%
2020/09/07	8	32.45	1	32.35	32.35	7	5,447	0.13%
2020/09/04	1	32.40	0	0.00	32.75	1	5,569	0.02%
2020/09/02	0	0.00	15	32.55	32.95	-15	5,588	-0.27%
2020/09/01	6	32.56	60	32.41	32.35	-54	5,650	-0.96%
2020/08/31	5	32.87	0	0.00	32.75	5	5,688	0.09%
2020/08/28	1	33.15	0	0.00	33.35	1	5,865	0.02%
2020/08/27	8	32.68	5	32.45	32.85	3	5,926	0.05%
2020/08/26	3	33.02	0	0.00	33.00	3	5,919	0.05%
2020/08/25	61	32.61	0	0.00	32.65	61	5,890	1.04%
2020/08/24	1	32.00	1	31.95	32.15	0	5,881	0.00%
2020/08/21	19	32.75	6	32.51	32.70	13	5,853	0.22%
2020/08/20	27	31.74	28	32.61	32.25	-1	5,848	-0.02%
2020/08/19	0	0.00	2	33.95	33.75	-2	5,801	-0.03%
2020/08/17	1	34.95	1	35.00	35.00	0	5,772	0.00%
2020/08/14	16	34.42	19	34.19	34.80	-3	5,708	-0.05%
2020/08/13	11	34.90	9	34.43	34.30	2	5,671	0.04%
2020/08/12	10	34.50	13	34.59	34.70	-3	5,644	-0.05%
2020/08/11	11	34.68	2	34.50	34.80	9	5,583	0.16%
2020/08/10	1	35.25	6	36.16	35.30	-5	5,515	-0.09%
2020/08/07	23	35.48	69	35.44	35.45	-46	5,450	-0.84%
2020/08/06	41	35.95	18	36.00	35.90	23	5,404	0.43%
2020/08/05	13	36.74	32	37.17	36.70	-19	5,255	-0.36%
2020/08/04	45	36.67	10	36.68	36.75	35	5,218	0.67%
2020/08/03	50	36.25	41	36.31	36.45	9	5,143	0.17%
2020/07/31	9	34.67	56	34.45	34.95	-47	4,912	-0.96%
2020/07/30	9	32.04	17	31.71	32.30	-8	4,610	-0.17%
2020/07/29	10	30.15	5	30.65	30.90	5	4,649	0.11%
2020/07/28	26	30.54	15	30.74	30.15	11	4,768	0.23%
2020/07/27	1	32.85	0	0.00	32.25	1	4,685	0.02%
2020/07/24	13	32.22	36	32.23	32.25	-23	4,558	-0.50%
2020/07/23	3	31.63	0	0.00	31.80	3	4,428	0.07%
2020/07/22	0	0.00	15	31.20	31.15	-15	4,416	-0.34%
2020/07/21	2	31.15	6	31.05	31.00	-4	4,419	-0.09%
2020/07/20	0	0.00	1	30.50	30.55	-1	4,428	-0.02%
2020/07/17	5	31.00	0	0.00	30.50	5	4,447	0.11%
2020/07/16	1	30.90	0	0.00	31.00	1	4,482	0.02%
2020/07/15	2	32.25	1	32.25	31.40	1	4,523	0.02%
2020/07/14	3	31.85	3	32.03	32.00	0	4,624	0.00%
2020/07/13	34	31.50	27	31.16	31.65	7	4,571	0.15%
2020/07/10	31	30.40	0	0.00	30.30	31	4,574	0.68%
2020/07/09	10	31.50	7	31.55	31.40	3	4,498	0.07%
2020/07/08	76	31.87	0	0.00	32.15	76	4,445	1.71%
2020/07/07	7	32.76	2	32.35	32.80	5	4,418	0.11%
2020/07/06	6	32.65	24	32.60	32.65	-18	4,426	-0.41%
2020/07/03	9	32.44	16	32.32	32.30	-7	4,460	-0.16%
2020/07/02	10	32.60	13	32.80	32.75	-3	4,493	-0.07%
2020/07/01	8	32.23	12	32.04	32.20	-4	4,460	-0.09%
2020/06/30	10	31.35	7	31.38	31.80	3	4,413	0.07%
2020/06/29	4	30.85	70	30.79	31.00	-66	4,362	-1.51%
2020/06/24	3	30.80	0	0.00	30.85	3	4,376	0.07%
2020/06/23	3	30.88	2	30.93	30.85	1	4,435	0.02%
2020/06/22	5	30.35	5	30.51	30.80	0	4,451	0.00%
2020/06/19	79	30.83	2	30.90	30.35	77	4,535	1.70%
2020/06/18	0	0.00	2	30.23	30.30	-2	4,557	-0.04%
2020/06/17	3	30.40	2	30.35	30.30	1	4,537	0.02%
2020/06/16	3	30.85	30	30.91	30.70	-27	4,530	-0.60%
2020/06/15	30	31.10	8	31.13	30.70	22	4,577	0.48%
2020/06/12	6	29.43	0	0.00	30.45	6	4,497	0.13%
2020/06/11	12	30.98	7	31.35	29.60	5	4,459	0.11%
2020/06/10	10	30.78	1	30.75	30.80	9	4,402	0.20%
2020/06/09	9	31.06	1	30.90	30.80	8	4,470	0.18%
2020/06/08	7	30.81	8	31.08	30.65	-1	4,503	-0.02%
2020/06/05	10	30.61	1	30.45	30.65	9	4,431	0.20%
2020/06/04	48	30.04	55	30.37	30.55	-7	4,420	-0.16%
2020/06/03	7	29.64	26	29.39	29.65	-19	4,252	-0.45%
2020/06/01	2	28.70	0	0.00	28.70	2	4,240	0.05%
2020/05/29	2	28.15	0	0.00	28.15	2	4,247	0.05%
2020/05/28	1	28.30	0	0.00	28.30	1	4,255	0.02%
2020/05/27	2	28.95	4	29.00	28.80	-2	4,249	-0.05%
2020/05/26	15	29.02	3	28.95	28.95	12	4,241	0.28%
2020/05/25	37	28.79	30	28.92	29.35	7	4,181	0.17%
2020/05/22	0	0.00	1	28.15	28.05	-1	4,050	-0.02%
2020/05/21	3	28.05	0	0.00	28.10	3	4,023	0.07%
2020/05/20	1	28.25	1	27.95	27.85	0	4,022	0.00%
2020/05/19	0.2	28.00	1	27.90	28.10	-0.8	4,008	-0.02%
2020/05/18	1	27.40	0	0.00	27.40	1	3,966	0.03%
2020/05/15	0	0.00	1	27.10	27.15	-1	3,946	-0.03%
2020/05/14	1	27.35	1	28.15	27.15	0	3,911	0.00%
2020/05/13	1	28.00	5	27.85	28.10	-4	3,902	-0.10%
2020/05/12	6	27.84	2	27.80	27.75	4	3,890	0.10%
2020/05/11	6	28.11	5	28.37	28.15	1	3,897	0.03%
2020/05/08	11	28.10	66	28.40	28.05	-55	3,872	-1.42%
2020/05/07	0	0.00	16	27.83	28.10	-16	3,859	-0.41%
2020/05/06	2	27.83	0	0.00	27.80	2	3,840	0.05%
2020/05/04	3	27.35	9	27.20	27.35	-6	3,726	-0.16%
2020/04/30	2	26.15	17	26.09	26.35	-15	3,590	-0.42%
2020/04/28	1	25.55	10	25.60	25.85	-9	3,526	-0.26%
2020/04/24	5	25.55	22	25.49	25.50	-17	3,513	-0.48%
2020/04/23	0	0.00	2	25.50	25.55	-2	3,487	-0.06%
2020/04/21	25	25.39	2	25.25	24.85	23	3,421	0.67%
2020/04/20	9	25.77	1	26.00	25.90	8	3,365	0.24%
2020/04/17	22	25.72	21	26.15	25.25	1	3,304	0.03%
2020/04/15	21	24.41	18	24.54	24.55	3	3,114	0.10%
2020/04/14	6	24.18	0	0.00	24.40	6	3,060	0.20%
2020/04/10	2	24.25	1	24.30	24.20	1	3,026	0.03%
2020/04/09	2	23.95	4	23.70	23.95	-2	2,994	-0.07%
2020/04/07	1	22.35	102	21.94	22.40	-101	2,906	-3.48%	大賣/鉅額交易
2020/04/06	1	21.40	19	21.49	21.40	-18	2,817	-0.64%
2020/04/01	5	21.25	0	0.00	20.85	5	2,783	0.18%
2020/03/31	0	0.00	4	20.60	20.85	-4	2,757	-0.15%
2020/03/27	20	21.05	20	21.65	20.80	0	2,718	0.00%
2020/03/26	2	20.75	1	20.70	20.80	1	2,676	0.04%
2020/03/25	53	21.00	0	0.00	20.90	53	2,754	1.92%
2020/03/23	2	19.75	0	0.00	19.65	2	2,728	0.07%
2020/03/19	34	19.54	0	0.00	18.90	34	2,825	1.20%
2020/03/18	5	21.22	0	0.00	21.00	5	2,828	0.18%
2020/03/17	19	21.53	1	21.50	21.50	18	2,823	0.64%
2020/03/16	31	22.98	0	0.00	22.35	31	2,763	1.12%
2020/03/13	26	23.20	7	23.60	23.80	19	2,671	0.71%
2020/03/12	15	25.59	1	25.85	25.10	14	2,557	0.55%
2020/03/11	1	27.45	0	0.00	26.75	1	2,497	0.04%
2020/03/10	1	27.00	24	26.10	27.25	-23	2,464	-0.93%
2020/03/09	5	26.54	2	27.15	26.45	3	2,406	0.12%
2020/03/06	1	27.80	17	27.48	27.40	-16	2,342	-0.68%
2020/03/05	0	0.00	5	27.80	27.30	-5	2,300	-0.22%
2020/03/04	2	26.98	0	0.00	27.00	2	2,215	0.09%
2020/03/03	7	26.59	2	26.60	26.55	5	2,187	0.23%
2020/03/02	10	26.13	2	26.10	26.10	8	2,165	0.37%
2020/02/27	3	26.85	0	0.00	26.40	3	2,173	0.14%
2020/02/26	5	27.42	0	0.00	27.40	5	2,128	0.23%
2020/02/25	1	27.75	3	27.60	27.55	-2	2,103	-0.10%
2020/02/21	0	0.00	4	27.10	27.70	-4	2,087	-0.19%
2020/02/20	0	0.00	10	27.41	27.20	-10	2,062	-0.48%
2020/02/13	8	27.46	0	0.00	27.20	8	1,988	0.40%
2020/02/12	6	27.25	0	0.00	27.40	6	1,964	0.31%
2020/02/11	2	26.75	4	26.95	26.90	-2	1,937	-0.10%
2020/02/10	1	26.35	0	0.00	26.45	1	1,929	0.05%
2020/02/07	6	26.95	0	0.00	26.85	6	1,905	0.31%
2020/02/06	0	0.00	20	27.15	27.40	-20	1,885	-1.06%
2020/02/04	2	26.53	0	0.00	26.55	2	1,850	0.11%
2020/02/03	28	25.61	0	0.00	26.10	28	1,851	1.51%
2020/01/31	11	27.50	0	0.00	27.35	11	1,831	0.60%
2020/01/30	38	27.57	0	0.00	27.20	38	1,937	1.96%
2020/01/17	21	29.55	0	0.00	29.60	21	1,914	1.10%
2020/01/16	0	0.00	1	29.65	29.60	-1	1,920	-0.05%
2020/01/14	5	29.65	10	29.60	29.70	-5	1,932	-0.26%
2020/01/13	1	29.30	0	0.00	29.40	1	1,931	0.05%
2020/01/10	10	29.23	0	0.00	29.20	10	1,933	0.52%
2020/01/09	0	0.00	1	29.60	29.20	-1	1,932	-0.05%
2020/01/08	0	0.00	1	29.15	29.00	-1	1,921	-0.05%
2020/01/07	16	29.62	16	29.13	29.10	0	1,917	0.00%
2020/01/06	3	29.70	0	0.00	29.55	3	1,896	0.16%
2020/01/03	12	30.55	4	30.49	30.40	8	1,868	0.43%
2020/01/02	2	31.30	1	31.55	31.45	1	1,822	0.05%
2019/12/27	0	0.00	1	30.85	30.80	-1	1,720	-0.06%
2019/12/26	0	0.00	1	30.65	30.75	-1	1,712	-0.06%
2019/12/25	0	0.00	3	30.45	30.55	-3	1,689	-0.18%
2019/12/23	2	30.90	0	0.00	30.75	2	1,663	0.12%
2019/12/20	2	31.13	6	30.80	30.70	-4	1,624	-0.25%
2019/12/19	3	30.37	10	30.35	30.05	-7	1,510	-0.46%
2019/12/18	6	30.49	23	30.49	30.10	-17	1,458	-1.17%
2019/12/17	10	29.83	31	30.14	30.20	-21	1,402	-1.50%
2019/12/16	2	29.18	11	29.10	29.05	-9	1,370	-0.66%
2019/12/13	29	29.21	25	29.29	28.65	4	1,375	0.29%
2019/12/12	3	28.65	0	0.00	28.55	3	1,270	0.24%
2019/12/10	0	0.00	17	28.20	28.30	-17	1,238	-1.37%
2019/12/09	0	0.00	28	28.38	28.25	-28	1,247	-2.24%
2019/12/04	0	0.00	3	27.55	27.70	-3	1,246	-0.24%
2019/12/02	20	27.40	0	0.00	27.45	20	1,287	1.55%
2019/11/29	25	27.63	0	0.00	27.60	25	1,302	1.92%
2019/11/27	2	28.25	51	28.16	28.05	-49	1,343	-3.65%
2019/11/25	10	27.75	0	0.00	27.75	10	1,334	0.75%
2019/11/19	1	28.25	0	0.00	28.30	1	1,351	0.07%
2019/11/13	0	0.00	8	27.75	27.65	-8	1,433	-0.56%
2019/11/11	11	27.49	0	0.00	27.35	11	1,445	0.76%
2019/11/08	10	27.78	1	27.65	27.75	9	1,446	0.62%
2019/11/07	22	28.02	0	0.00	27.95	22	1,447	1.52%
2019/11/06	10	28.25	0	0.00	28.35	10	1,440	0.69%
2019/11/05	1	28.70	0	0.00	28.55	1	1,441	0.07%
2019/11/04	0	0.00	15	28.60	28.80	-15	1,444	-1.04%
2019/11/01	0	0.00	2	28.15	28.30	-2	1,446	-0.14%
2019/10/29	35	28.80	24	28.74	28.65	11	1,472	0.75%
2019/10/28	5	27.80	17	28.20	28.50	-12	1,396	-0.86%
2019/10/25	0	0.00	71	28.07	27.90	-71	1,398	-5.08%
2019/10/24	2	27.80	3	27.95	28.10	-1	1,404	-0.07%
2019/10/18	1	27.50	0	0.00	27.40	1	1,550	0.06%
2019/10/15	5	27.77	0	0.00	27.65	5	1,590	0.31%
2019/10/14	0	0.00	1	27.65	27.60	-1	1,603	-0.06%
2019/10/08	1	27.95	0	0.00	27.90	1	1,617	0.06%
2019/10/07	1	27.95	1	27.90	27.95	0	1,644	0.00%
2019/10/03	0	0.00	2	27.90	27.90	-2	1,656	-0.12%
2019/09/23	0	0.00	6	28.98	28.85	-6	1,670	-0.36%
2019/09/20	0	0.00	2	28.55	28.80	-2	1,704	-0.12%
2019/09/19	8	28.83	6	28.80	28.60	2	1,695	0.12%
2019/09/18	1	28.30	1	28.25	28.25	0	1,605	0.00%
2019/09/17	5	27.85	0	0.00	27.75	5	1,573	0.32%
2019/09/11	2	27.98	0	0.00	27.80	2	1,627	0.12%
2019/09/06	2	28.40	3	28.45	28.30	-1	1,625	-0.06%
2019/09/03	88	27.60	0	0.00	27.60	88	1,625	5.41%
2019/09/02	6	27.59	0	0.00	27.45	6	1,606	0.37%
2019/08/30	1	27.45	0	0.00	27.30	1	1,576	0.06%
2019/08/29	2	27.00	0	0.00	27.10	2	1,563	0.13%
2019/08/28	2	27.10	0	0.00	27.10	2	1,547	0.13%
2019/08/26	0	0.00	5	27.10	26.90	-5	1,539	-0.32%
2019/08/21	6	27.99	0	0.00	28.05	6	1,543	0.39%
2019/08/20	1	27.90	0	0.00	27.90	1	1,544	0.06%
2019/08/19	7	29.36	0	0.00	29.80	7	1,512	0.46%
2019/08/15	1	28.75	0	0.00	28.75	1	1,476	0.07%
2019/08/12	1	28.80	0	0.00	29.05	1	1,492	0.07%
2019/08/06	3	29.20	0	0.00	28.90	3	1,519	0.20%
2019/08/02	0	0.00	1	29.40	29.10	-1	1,510	-0.07%
2019/07/31	0	0.00	26	30.26	30.10	-26	1,498	-1.73%
2019/07/29	0	0.00	5	31.60	31.30	-5	1,473	-0.34%
2019/07/25	0	0.00	20	31.90	31.80	-20	1,496	-1.34%
2019/07/24	16	31.78	18	31.57	31.55	-2	1,488	-0.13%
2019/07/23	38	30.66	35	30.93	30.95	3	1,441	0.21%
2019/07/17	0	0.00	15	29.95	29.70	-15	1,558	-0.96%
2019/07/15	0	0.00	7	29.72	29.75	-7	1,707	-0.41%
2019/07/12	22	29.85	1	29.70	29.75	21	1,821	1.15%
2019/07/10	1	29.05	0	0.00	29.10	1	1,899	0.05%
2019/07/02	19	29.21	3	29.40	29.35	16	2,679	0.60%
2019/07/01	25	29.38	7	29.25	29.40	18	2,727	0.66%
2019/06/28	2	28.30	0	0.00	28.95	2	2,715	0.07%
2019/06/27	17	28.54	0	0.00	28.50	17	2,708	0.63%
2019/06/25	2	27.78	0	0.00	27.75	2	2,702	0.07%
2019/06/21	0	0.00	13	27.83	28.30	-13	2,737	-0.47%
2019/06/19	11	27.54	0	0.00	27.70	11	2,791	0.39%
2019/06/18	0	0.00	1	27.15	27.15	-1	2,779	-0.04%
2019/05/31	4	27.16	3.2	27.12	27.20	0.8	2,915	0.03%
2019/05/30	4	26.78	0	0.00	26.75	4	2,973	0.13%
2019/05/29	0	0.00	6	26.39	26.50	-6	3,013	-0.20%
2019/05/28	2	25.80	0	0.00	25.80	2	3,064	0.07%
2019/05/24	2	26.33	0	0.00	26.45	2	3,142	0.06%
2019/05/21	1	26.85	0	0.00	27.45	1	3,189	0.03%
2019/05/17	4	27.65	0	0.00	27.35	4	3,188	0.13%
2019/05/16	4	28.54	4	28.43	27.85	0	3,179	0.00%
2019/05/15	1	28.50	0	0.00	28.20	1	3,185	0.03%
2019/05/13	4	28.44	0	0.00	28.30	4	3,256	0.12%
2019/05/10	5	29.35	35	29.55	29.20	-30	3,293	-0.91%
2019/05/09	34	29.29	0	0.00	29.35	34	3,345	1.02%
2019/05/08	1	30.20	0	0.00	30.20	1	3,372	0.03%
2019/05/07	1	30.80	20	30.78	30.75	-19	3,466	-0.55%
2019/05/06	5	30.60	6	31.20	30.50	-1	3,521	-0.03%
2019/05/03	8	31.41	7	31.61	31.70	1	3,502	0.03%
2019/05/02	0	0.00	4	31.85	31.50	-4	3,493	-0.11%
2019/04/30	0	0.00	12	31.48	31.65	-12	3,523	-0.34%
2019/04/29	1	31.80	38	31.70	31.60	-37	3,527	-1.05%
2019/04/26	4	32.18	1	32.15	31.65	3	3,505	0.09%
2019/04/25	2	32.65	2	32.40	32.45	0	3,482	0.00%
2019/04/24	34	32.44	31	32.62	32.00	3	3,463	0.09%
2019/04/23	42	32.50	2.2	32.58	32.50	39.8	3,400	1.17%
2019/04/22	6	32.70	2	32.45	32.75	4	3,333	0.12%
2019/04/19	0	0.00	73	31.59	31.60	-73	3,262	-2.24%
2019/04/18	7	30.95	16	31.38	30.90	-9	3,215	-0.28%
2019/04/17	38	32.07	0	0.00	32.00	38	3,118	1.22%
2019/04/16	0	0.00	2	31.70	32.35	-2	3,065	-0.07%
2019/04/15	32	31.36	16	31.98	32.00	16	3,012	0.53%
2019/04/12	13	31.00	14	30.90	30.85	-1	2,884	-0.03%
2019/04/11	8	30.39	0	0.00	30.20	8	2,805	0.29%
2019/04/10	12	30.98	108	30.93	31.40	-96	2,672	-3.59%	大賣/
2019/04/09	119	29.98	30	30.70	31.40	89	2,513	3.54%	大買/
2019/04/03	6	29.37	2	29.40	29.50	4	2,276	0.18%
2019/04/02	1	28.80	0	0.00	28.85	1	2,212	0.05%
2019/03/29	10	28.45	0	0.00	28.50	10	2,191	0.46%
2019/03/28	1	28.45	0	0.00	28.40	1	2,184	0.05%
2019/03/25	1	29.45	0	0.00	29.55	1	2,135	0.05%
2019/03/21	1	29.00	0	0.00	29.20	1	2,059	0.05%
2019/03/18	2	28.93	0	0.00	29.15	2	2,063	0.10%
2019/03/13	1	29.40	0	0.00	29.25	1	2,122	0.05%
2019/03/04	0	0.00	5	30.16	30.30	-5	2,234	-0.22%
2019/02/27	35	29.67	2	29.85	30.00	33	2,197	1.50%
2019/02/20	0	0.00	6	30.10	30.00	-6	2,164	-0.28%
2019/02/13	0	0.00	25	29.10	29.00	-25	2,299	-1.09%
2019/02/12	0	0.00	15	30.05	30.05	-15	2,249	-0.67%
2019/01/30	0	0.00	1	29.85	29.75	-1	2,234	-0.04%
2019/01/28	0	0.00	2	29.83	29.65	-2	2,166	-0.09%
2019/01/25	0	0.00	4	28.69	28.90	-4	2,112	-0.19%
2019/01/22	1	28.20	3	28.55	28.30	-2	2,150	-0.09%
2019/01/21	1	28.05	0	0.00	27.80	1	2,136	0.05%
2019/01/17	0	0.00	10	27.50	27.10	-10	2,337	-0.43%
2019/01/04	0	0.00	3	25.70	25.35	-3	2,674	-0.11%
2019/01/02	0	0.00	5	26.00	26.05	-5	2,675	-0.19%
2018/12/27	0	0.00	11	26.25	26.00	-11	2,727	-0.40%
2018/12/24	3	26.30	1	26.25	26.40	2	2,762	0.07%
2018/12/22	10	26.10	10	26.05	26.50	0	2,773	0.00%
2018/12/20	1	26.70	0	0.00	26.30	1	2,773	0.04%
2018/12/19	1	27.05	0	0.00	27.00	1	2,767	0.04%
2018/12/18	1	27.40	1	27.05	27.20	0	2,763	0.00%
2018/12/14	20	27.55	0	0.00	27.75	20	2,825	0.71%
2018/12/13	2	27.50	1	27.45	27.55	1	2,863	0.03%
2018/12/12	15	27.55	0	0.00	27.50	15	2,866	0.52%
2018/12/10	3	26.90	29	26.68	27.10	-26	2,925	-0.89%
2018/12/07	1	27.75	0	0.00	27.50	1	2,923	0.03%
2018/12/06	1	27.45	2	28.20	27.40	-1	2,906	-0.03%
2018/12/05	1	28.95	4	28.85	28.95	-3	2,870	-0.10%
2018/12/04	22	30.70	0	0.00	30.50	22	2,815	0.78%
2018/12/03	29	30.64	2	30.50	30.65	27	2,805	0.96%
2018/11/29	0	0.00	5	30.24	30.05	-5	2,762	-0.18%
2018/11/26	1	28.70	1	28.40	28.25	0	2,794	0.00%
2018/11/23	1	28.60	0	0.00	28.50	1	2,814	0.04%
2018/11/21	0	0.00	1	28.70	30.30	-1	2,803	-0.04%
2018/11/20	0	0.00	4	29.45	29.30	-4	2,757	-0.15%
2018/11/19	3	30.10	0	0.00	30.15	3	2,732	0.11%
2018/11/16	0	0.00	5	30.10	29.70	-5	2,738	-0.18%
2018/11/15	1	29.35	30	29.80	29.90	-29	2,759	-1.05%
2018/11/13	6	28.85	6	29.35	29.40	0	2,715	0.00%
2018/11/05	0	0.00	10	27.80	27.85	-10	2,967	-0.34%
2018/11/02	2	28.20	14	28.16	27.80	-12	3,017	-0.40%
2018/11/01	0	0.00	6	27.14	27.70	-6	2,999	-0.20%
2018/10/31	13	26.78	37	26.91	26.85	-24	3,011	-0.80%
2018/10/29	31	24.99	0	0.00	25.15	31	3,036	1.02%
2018/10/26	6	24.70	0	0.00	25.30	6	3,061	0.20%
2018/10/25	40	25.51	0	0.00	25.20	40	3,021	1.32%
2018/10/24	8	27.78	16	28.09	28.00	-8	2,927	-0.27%
2018/10/22	15	27.82	13	28.20	28.75	2	2,944	0.07%
2018/10/19	11	26.80	0	0.00	27.40	11	2,932	0.38%
2018/10/18	0	0.00	1	28.40	27.85	-1	2,889	-0.03%
2018/10/17	3	28.93	0	0.00	28.55	3	2,880	0.10%
2018/10/16	0	0.00	11	29.14	28.70	-11	2,894	-0.38%
2018/10/15	3	28.97	3	29.22	28.90	0	2,968	0.00%
2018/10/12	17	28.65	0	0.00	28.85	17	2,954	0.58%
2018/10/11	5	30.00	0	0.00	30.00	5	2,835	0.18%
2018/10/08	20	33.73	0	0.00	33.35	20	2,915	0.69%
2018/10/05	15	34.24	0	0.00	34.40	15	2,951	0.51%
2018/09/21	5	38.62	9	38.31	37.55	-4	3,052	-0.13%
2018/09/13	5	36.40	0	0.00	36.15	5	2,997	0.17%
2018/09/12	5	36.15	5	36.05	36.60	0	3,029	0.00%
2018/09/10	7	36.66	4	37.60	36.30	3	3,073	0.10%
2018/09/07	2	37.30	17.2	37.61	37.20	-15.2	3,065	-0.50%
2018/09/06	2	38.80	0	0.00	38.85	2	3,075	0.07%
2018/09/04	0	0.00	28	39.00	38.80	-28	3,099	-0.90%
2018/09/03	1	38.85	0	0.00	38.20	1	3,120	0.03%
2018/08/27	1	36.60	28	36.67	36.80	-27	3,154	-0.86%
2018/08/22	15	35.95	5	35.80	35.70	10	3,270	0.31%
2018/08/21	5	37.80	0	0.00	38.15	5	3,266	0.15%
2018/08/17	8	37.89	0	0.00	37.50	8	3,314	0.24%
2018/08/16	5	37.84	18	38.58	38.70	-13	3,318	-0.39%
2018/08/15	31	38.86	26	38.39	38.45	5	3,311	0.15%
2018/08/14	6	39.62	8	39.94	39.75	-2	3,271	-0.06%
2018/08/13	17	39.06	21	39.78	39.90	-4	3,238	-0.12%
2018/08/10	11	39.77	15	40.55	39.70	-4	3,135	-0.13%
2018/08/09	17	38.50	27	38.88	38.80	-10	2,966	-0.34%
2018/08/08	0	0.00	1	38.40	38.50	-1	2,928	-0.03%
2018/08/07	7.1	38.03	7	38.20	38.50	0.1	2,940	0.00%
2018/08/06	0	0.00	10	38.09	38.15	-10	2,950	-0.34%
2018/08/02	13	37.45	0	0.00	36.80	13	2,929	0.44%
2018/08/01	4	37.98	4	38.30	38.25	0	2,902	0.00%
2018/07/31	0	0.00	3	38.08	38.15	-3	2,886	-0.10%
2018/07/30	6	36.68	21	37.34	37.60	-15	2,894	-0.52%
2018/07/27	0	0.00	20	37.64	37.15	-20	2,927	-0.68%
2018/07/25	0	0.00	1	37.20	36.85	-1	2,894	-0.03%
2018/07/24	0	0.00	3	36.80	36.60	-3	2,867	-0.10%
2018/07/23	0	0.00	2	35.65	36.35	-2	2,853	-0.07%
2018/07/20	9	36.53	20	37.31	36.55	-11	2,849	-0.39%
2018/07/19	0	0.00	15	36.50	36.30	-15	2,808	-0.53%
2018/07/18	11	35.96	10	36.50	35.85	1	2,823	0.04%
2018/07/17	2	35.60	5	35.88	36.20	-3	2,835	-0.11%
2018/07/16	2	34.40	0	0.00	35.65	2	2,794	0.07%
2018/07/13	3	34.00	20	33.35	34.20	-17	2,761	-0.62%
2018/07/12	1	32.65	0	0.00	33.30	1	2,780	0.04%
2018/07/10	2	32.50	0	0.00	32.65	2	2,934	0.07%
2018/07/09	3	32.67	0	0.00	32.55	3	2,965	0.10%
2018/07/06	2	33.03	0	0.00	32.65	2	2,960	0.07%
2018/07/05	24	33.56	21	33.52	33.05	3	2,969	0.10%
2018/07/04	0	0.00	2	33.95	34.00	-2	3,008	-0.07%
2018/07/03	5	33.37	1	33.15	33.15	4	3,075	0.13%
2018/07/02	2	33.78	0	0.00	33.60	2	3,092	0.06%
2018/06/28	1	33.80	5	33.80	33.65	-4	3,114	-0.13%
2018/06/27	11	33.77	6	34.10	34.00	5	3,144	0.16%
2018/06/26	6	33.85	6	34.25	34.15	0	3,138	0.00%
2018/06/22	2	34.35	0	0.00	34.20	2	3,145	0.06%
2018/06/20	25	35.03	0	0.00	34.85	25	3,130	0.80%
2018/06/19	22	35.66	0	0.00	35.50	22	3,137	0.70%
2018/06/15	14	36.55	2	36.48	36.50	12	3,167	0.38%
2018/06/14	4	36.38	19	36.96	36.65	-15	3,205	-0.47%
2018/06/13	2	36.55	10	36.55	36.50	-8	3,201	-0.25%
2018/06/12	2	36.70	4	36.85	36.80	-2	3,267	-0.06%
2018/06/08	0	0.00	6	36.06	35.80	-6	3,497	-0.17%
2018/06/06	4	35.63	1	36.00	35.55	3	3,846	0.08%
2018/06/05	4	35.78	0	0.00	35.75	4	4,042	0.10%
2018/06/04	17	35.89	5	36.03	36.10	12	4,036	0.30%
2018/06/01	2	34.60	1	35.15	35.50	1	4,051	0.02%
2018/05/31	1	35.00	0	0.00	34.65	1	4,042	0.02%
2018/05/30	38	35.12	0	0.00	35.15	38	3,983	0.95%
2018/05/29	68	35.40	65	35.53	35.40	3	3,983	0.08%
2018/05/15	6	35.03	6	35.00	35.00	0	4,536	0.00%
2018/05/14	6	34.40	8	34.91	35.50	-2	4,615	-0.04%
2018/05/09	6	33.93	6	34.25	34.00	0	4,718	0.00%
2018/05/08	6	33.65	6	33.90	34.20	0	4,781	0.00%
2018/05/04	13	33.02	13	33.09	33.55	0	4,839	0.00%
2018/05/03	5	32.50	0	0.00	32.55	5	4,823	0.10%
2018/05/02	6	33.20	12	33.00	33.15	-6	4,881	-0.12%
2018/04/27	0	0.00	3	33.22	33.40	-3	5,073	-0.06%
2018/04/24	5	33.00	10	33.20	32.85	-5	6,222	-0.08%
2018/04/23	11	34.30	2	34.85	34.00	9	6,272	0.14%
2018/04/20	2	35.55	0	0.00	35.65	2	6,335	0.03%
2018/04/19	2	36.25	0	0.00	36.50	2	6,414	0.03%
2018/04/18	10	36.00	0	0.00	36.20	10	6,525	0.15%
2018/04/16	29	35.19	0	0.00	35.00	29	6,590	0.44%
2018/04/13	6	36.32	5	36.30	36.20	1	6,749	0.01%
2018/04/12	7	36.91	0	0.00	36.95	7	6,811	0.10%
2018/04/09	0	0.00	1	39.00	38.90	-1	6,836	-0.01%
2018/04/03	0	0.00	1	38.05	38.05	-1	6,799	-0.01%
2018/03/31	1	37.90	0	0.00	37.90	1	6,893	0.01%
2018/03/30	0	0.00	1	38.30	38.15	-1	7,000	-0.01%
2018/03/28	1	38.00	0	0.00	37.55	1	7,406	0.01%
2018/03/27	1	37.95	0	0.00	37.85	1	7,408	0.01%
2018/03/26	0	0.00	3	37.30	37.70	-3	7,413	-0.04%
2018/03/23	0	0.00	2	37.23	37.20	-2	7,427	-0.03%
2018/03/19	6	37.99	6	37.71	37.80	0	7,400	0.00%
2018/03/16	1	38.20	0	0.00	37.90	1	7,473	0.01%
2018/03/15	5	39.00	15	39.45	39.10	-10	7,429	-0.13%
2018/03/14	0	0.00	5.9	39.59	39.80	-5.9	7,379	-0.08%
2018/03/13	13	37.99	94	38.46	38.80	-81	7,255	-1.12%
2018/03/12	135	38.09	55	37.91	37.95	80	7,125	1.12%	大買/
2018/03/09	6	37.10	22	37.24	37.15	-16	6,989	-0.23%
2018/03/08	0	0.00	3	35.83	35.95	-3	6,904	-0.04%
2018/03/07	0	0.00	1	36.00	35.60	-1	7,052	-0.01%
2018/03/02	5	35.42	0	0.00	35.15	5	7,456	0.07%
2018/03/01	1	35.15	0	0.00	35.85	1	7,611	0.01%
2018/02/27	2	35.93	2	35.90	35.55	0	7,673	0.00%
2018/02/23	0	0.00	25	35.27	35.90	-25	7,768	-0.32%
2018/02/22	12	35.18	0	0.00	34.85	12	7,950	0.15%
2018/02/21	29	33.83	4	34.54	34.95	25	8,019	0.31%
2018/02/12	2	31.88	5	32.10	32.10	-3	8,202	-0.04%
2018/02/09	16	30.83	6	30.80	31.05	10	8,523	0.12%
2018/02/08	17	34.07	1	34.75	33.40	16	8,495	0.19%
2018/02/07	17	35.26	12	35.48	35.00	5	8,611	0.06%
2018/02/06	23	35.53	13	35.07	34.30	10	8,842	0.11%
2018/02/05	10	36.23	21	37.55	37.50	-11	8,928	-0.12%
2018/02/02	38	36.92	1	36.85	37.25	37	9,186	0.40%
2018/02/01	2	37.73	1	38.80	37.70	1	9,589	0.01%
2018/01/31	16	37.13	6	36.88	38.35	10	9,867	0.10%
2018/01/30	7	38.09	1	38.45	37.90	6	9,838	0.06%
2018/01/25	11	38.74	0	0.00	38.45	11	10,086	0.11%
2018/01/24	4	38.90	6	39.08	39.45	-2	10,143	-0.02%
2018/01/23	19	38.85	24	38.80	38.60	-5	10,065	-0.05%
2018/01/22	15	39.47	35	39.49	39.45	-20	9,953	-0.20%
2018/01/19	59	42.27	50	41.96	40.05	9	9,770	0.09%
2018/01/18	8	39.65	0	0.00	39.65	8	8,844	0.09%
2018/01/17	6	40.18	2	40.55	39.85	4	8,799	0.05%
2018/01/16	0	0.00	6	41.38	41.00	-6	8,745	-0.07%
2018/01/15	0	0.00	2	41.03	40.40	-2	8,718	-0.02%
2018/01/12	2	40.30	0	0.00	40.50	2	8,620	0.02%
2018/01/11	2	40.20	47	41.10	41.25	-45	8,492	-0.53%
2018/01/10	2	39.85	5	39.70	39.70	-3	8,375	-0.04%
2018/01/09	19	41.11	19	40.27	39.80	0	8,309	0.00%
2018/01/08	4	38.98	5	38.99	39.00	-1	8,051	-0.01%
2018/01/05	0	0.00	1	38.15	38.15	-1	7,944	-0.01%
2018/01/04	6	38.63	2	38.10	38.10	4	7,971	0.05%
2018/01/03	5	38.05	1	38.15	37.95	4	7,908	0.05%