前鼎 (4908)-新光-台中券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
98.1
漲跌
▲0.7
漲幅
+0.72%
成交量
3,304張
產業
上櫃通信網路類股
182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

前鼎 (4908)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	24	101.68	23	100.18	98.10	1	7,951	0.01%
2024/04/25	17.4	100.28	20.7	98.13	97.40	-3.3	7,914	-0.04%
2024/04/24	0.1	95.10	4	94.73	94.50	-3.9	7,908	-0.05%
2024/04/23	3.2	91.58	1	91.30	90.60	2.2	7,943	0.03%
2024/04/22	11.2	93.59	10	89.84	89.10	1.2	8,047	0.01%
2024/04/19	7.3	93.91	2	92.20	97.50	5.3	8,073	0.07%
2024/04/18	7.8	99.30	3	99.10	98.50	4.8	8,089	0.06%
2024/04/17	4.2	96.74	2.2	95.89	97.00	2	8,180	0.02%
2024/04/16	10.3	93.55	8	93.70	92.50	2.3	8,170	0.03%
2024/04/15	4.1	101.88	2.1	101.07	100.50	2	8,142	0.03%
2024/04/12	8	104.06	9.3	104.28	104.00	-1.2	8,148	-0.02%
2024/04/11	16.3	103.45	13	103.73	103.00	3.3	8,147	0.04%
2024/04/10	26.1	109.18	20	110.37	108.50	6.1	8,127	0.08%
2024/04/09	12.1	108.50	9	107.56	107.50	3.1	8,096	0.04%
2024/04/08	20.1	110.87	9	110.56	110.00	11.1	8,104	0.14%
2024/04/03	25.3	113.46	21	113.86	111.00	4.3	8,165	0.05%
2024/04/02	19.4	111.75	41.2	115.04	118.50	-21.8	8,123	-0.27%
2024/04/01	24.1	109.92	27.3	110.79	109.50	-3.3	8,030	-0.04%
2024/03/29	13	108.50	8.2	108.11	108.50	4.8	8,003	0.06%
2024/03/28	36.1	109.84	29.2	110.21	110.00	6.9	7,991	0.09%
2024/03/27	20	107.73	27.2	107.67	107.50	-7.2	7,923	-0.09%
2024/03/26	23.1	107.09	24	106.04	106.00	-0.9	7,886	-0.01%
2024/03/25	32.3	110.67	33.3	109.51	112.00	-1	7,835	-0.01%
2024/03/22	32.3	105.69	49	105.78	107.00	-16.7	7,840	-0.21%
2024/03/21	10.4	102.57	5	102.30	103.00	5.4	7,792	0.07%
2024/03/20	11.4	103.88	11	102.86	102.00	0.4	7,824	0.00%
2024/03/19	43	106.35	42.2	105.22	104.00	0.8	7,866	0.01%
2024/03/18	4.2	103.39	10	104.30	103.50	-5.8	7,866	-0.07%
2024/03/15	16.2	103.09	18.1	104.25	102.00	-1.9	8,146	-0.02%
2024/03/14	12.1	104.38	8	104.06	103.00	4.1	8,674	0.05%
2024/03/13	30.4	109.92	16.4	108.70	107.00	14	8,801	0.16%
2024/03/12	20.2	108.90	24	109.67	111.00	-3.8	8,710	-0.04%
2024/03/11	20.3	110.82	17.3	110.65	112.50	3	8,670	0.03%
2024/03/08	13.5	108.11	10.2	109.00	107.00	3.4	8,639	0.04%
2024/03/07	42.3	119.61	33.1	119.76	113.50	9.2	8,583	0.11%
2024/03/06	9	118.44	11	118.55	119.00	-2	8,519	-0.02%
2024/03/05	13.1	117.99	11.1	116.64	117.50	2	8,609	0.02%
2024/03/04	51.4	121.99	36.1	121.07	120.00	15.3	8,801	0.17%
2024/03/01	18.2	118.58	18	118.72	120.50	0.2	8,762	0.00%
2024/02/29	22	120.55	20.2	120.72	121.50	1.8	8,706	0.02%
2024/02/27	61.2	120.63	48.8	119.77	119.00	12.3	8,677	0.14%
2024/02/26	199.4	128.23	147.4	127.93	121.50	52	8,546	0.61%	大買/大賣/
2024/02/23	83.2	119.71	110.7	121.33	124.00	-27.6	8,261	-0.33%	大賣/
2024/02/22	45.1	115.43	24.3	115.42	113.00	20.9	8,077	0.26%
2024/02/21	118.3	117.23	126	118.13	117.00	-7.7	7,935	-0.10%	大買/大賣/
2024/02/20	35.1	115.44	55	114.58	113.00	-19.9	7,681	-0.26%
2024/02/19	43.6	119.53	37	120.36	114.50	6.6	7,570	0.09%
2024/02/16	117	120.36	88	120.45	121.00	29	7,532	0.39%	大買/
2024/02/15	36	112.72	26	114.81	118.00	10	7,237	0.14%
2024/02/05	72	110.43	62.1	107.53	107.50	10	7,143	0.14%
2024/02/02	39	112.04	30.5	112.41	109.00	8.5	7,022	0.12%
2024/02/01	84.3	114.35	95	114.21	111.00	-10.7	6,908	-0.15%
2024/01/31	66	109.08	120	108.93	113.00	-54	6,607	-0.82%	大賣/
2024/01/30	147	101.11	137.3	101.27	103.00	9.7	6,443	0.15%	大買/大賣/
2024/01/29	52.1	95.19	75.7	96.04	97.90	-23.6	6,206	-0.38%
2024/01/26	7	88.03	22	88.60	89.00	-15	6,042	-0.25%
2024/01/25	3	87.50	2.3	85.99	85.60	0.7	6,211	0.01%
2024/01/24	6	88.92	4	87.70	87.20	2	6,402	0.03%
2024/01/23	23.2	90.32	19.2	91.02	89.10	4	6,596	0.06%
2024/01/22	6.3	87.75	2.2	88.15	88.10	4.1	6,704	0.06%
2024/01/19	4	87.05	2	87.05	86.90	2	7,085	0.03%
2024/01/18	4.1	86.29	3	86.40	86.90	1.1	7,457	0.01%
2024/01/17	5.2	88.30	9.2	88.09	86.60	-4	7,908	-0.05%
2024/01/16	17.2	89.54	13.2	89.73	88.30	4	8,457	0.05%
2024/01/15	11.1	87.10	12	88.13	88.80	-1	8,627	-0.01%
2024/01/12	6.2	87.09	5.2	86.96	85.80	1	9,046	0.01%
2024/01/11	33.3	87.70	32	87.55	87.10	1.3	9,745	0.01%
2024/01/10	8	83.66	9.1	83.72	83.60	-1.1	10,098	-0.01%
2024/01/09	10.2	83.07	10	83.28	83.00	0.2	10,579	0.00%
2024/01/08	11	83.05	17	83.58	83.40	-6	11,258	-0.05%
2024/01/05	4	83.95	7	83.99	83.70	-3	11,693	-0.03%
2024/01/04	2	84.10	3	84.37	83.80	-1	11,771	-0.01%
2024/01/03	6	84.45	4	84.30	84.30	2	11,826	0.02%
2024/01/02	6	84.42	8	84.80	84.90	-2	11,860	-0.02%
2023/12/29	32.4	85.42	26.3	84.63	84.30	6.1	12,018	0.05%
2023/12/28	25.3	91.08	27	89.11	88.00	-1.7	11,980	-0.01%
2023/12/27	7	93.27	2.4	93.85	92.90	4.6	12,094	0.04%
2023/12/26	9.3	93.34	1.1	92.77	93.50	8.2	12,166	0.07%
2023/12/25	16	93.79	6.5	93.31	93.00	9.5	12,280	0.08%
2023/12/22	10	94.13	6	94.47	93.90	4	12,516	0.03%
2023/12/21	7	93.69	7.5	93.99	93.90	-0.5	12,658	0.00%
2023/12/20	30	95.72	29.1	95.94	93.80	1	12,879	0.01%
2023/12/19	32	95.77	24	96.22	94.90	8	13,402	0.06%
2023/12/18	21	94.75	4	94.23	95.30	17	13,426	0.13%
2023/12/15	12	94.08	16	93.50	93.20	-4	13,671	-0.03%
2023/12/14	18	94.83	11.1	94.85	95.10	6.9	13,808	0.05%
2023/12/13	17	96.16	11	95.79	95.30	6	14,130	0.04%
2023/12/12	86.3	100.12	164	101.76	95.60	-77.7	14,999	-0.52%	大賣/
2023/12/11	214	104.35	112.2	103.84	105.50	101.8	14,986	0.68%	大買/大賣/鉅額交易
2023/12/08	31.1	96.92	39	96.62	97.20	-7.9	14,682	-0.05%
2023/12/07	17	93.75	16	92.69	92.40	1	14,654	0.01%
2023/12/06	7	93.74	10	95.02	93.10	-3	14,728	-0.02%
2023/12/05	5	92.82	11	92.92	92.60	-6	14,833	-0.04%
2023/12/04	10	95.10	5	94.86	94.00	5	14,983	0.03%
2023/12/01	19	95.70	31	95.72	95.10	-12	15,063	-0.08%
2023/11/30	65	97.82	32	96.86	94.80	33	15,044	0.22%
2023/11/29	55.3	99.88	73.8	100.70	100.00	-18.5	14,956	-0.12%
2023/11/28	30.8	93.34	34.8	93.53	94.00	-4	14,737	-0.03%
2023/11/27	9	91.73	8	92.01	91.50	1	14,653	0.01%
2023/11/24	31.7	92.46	24.1	92.48	91.50	7.6	14,633	0.05%
2023/11/22	230.1	101.57	228.4	101.91	102.00	1.6	14,478	0.01%	大買/大賣/
2023/11/21	19.2	97.67	59	97.74	100.00	-39.8	14,016	-0.28%
2023/11/20	19.1	91.90	4	92.20	91.20	15.1	13,853	0.11%
2023/11/17	21.1	92.18	17	92.47	92.10	4.1	13,829	0.03%
2023/11/16	31.1	94.14	30	93.94	92.90	1.1	13,777	0.01%
2023/11/15	66.1	96.31	64.4	96.92	94.60	1.7	13,738	0.01%
2023/11/14	40	94.53	40.1	94.05	96.20	-0.1	13,581	0.00%
2023/11/13	27.6	91.88	16.1	91.83	92.00	11.5	13,487	0.09%
2023/11/10	24	91.64	69.1	90.34	89.70	-45.1	13,405	-0.34%
2023/11/09	50.2	94.65	29.1	93.98	93.80	21.1	13,318	0.16%
2023/11/08	70.2	95.98	41	95.79	95.00	29.2	13,174	0.22%
2023/11/07	54	98.41	56	99.26	97.20	-2	13,063	-0.02%
2023/11/06	110.2	97.71	95	98.20	97.60	15.2	12,832	0.12%	大買/
2023/11/03	55	95.14	53	94.78	93.40	2	12,553	0.02%
2023/11/02	103	93.57	98	93.72	95.40	5	12,407	0.04%	大買/
2023/11/01	51	91.10	53.1	91.68	92.00	-2.1	12,224	-0.02%
2023/10/31	74	93.03	79	92.37	89.80	-5	12,043	-0.04%
2023/10/30	115	94.64	130	94.62	93.70	-15	11,866	-0.13%	大買/大賣/
2023/10/27	96	96.80	141	96.15	95.40	-45	11,744	-0.38%	大賣/
2023/10/26	173	101.57	146	101.43	99.20	27	11,606	0.23%	大買/大賣/
2023/10/25	222.1	102.57	234	101.14	98.30	-11.9	11,307	-0.11%	大買/大賣/
2023/10/24	235	94.18	236	95.12	99.00	-1	10,840	-0.01%	大買/大賣/
2023/10/23	108	91.07	96	91.15	90.00	12	10,279	0.12%	大買/
2023/10/20	161	93.58	183.3	93.32	91.60	-22.3	10,047	-0.22%	大買/大賣/
2023/10/19	315.2	93.38	335.3	93.47	93.00	-20.1	9,646	-0.21%	大買/大賣/
2023/10/18	152.3	86.94	155	86.96	90.30	-2.7	8,998	-0.03%	大買/大賣/
2023/10/17	239.1	85.16	228.5	84.94	83.40	10.6	8,818	0.12%	大買/大賣/
2023/10/16	278.6	84.41	257.1	84.78	83.70	21.5	8,393	0.26%	大買/大賣/
2023/10/13	104	76.84	128.1	77.95	81.00	-24.1	7,881	-0.31%	大買/大賣/
2023/10/12	14	71.41	18.1	72.49	73.70	-4.1	7,487	-0.05%
2023/10/11	50.1	68.07	51	67.39	67.00	-0.9	7,503	-0.01%
2023/10/06	9	71.61	7	71.07	71.00	2	7,490	0.03%
2023/10/05	37	73.37	42	73.36	72.10	-5	7,475	-0.07%
2023/10/04	14	70.51	12.1	70.75	71.00	1.9	7,342	0.03%
2023/10/03	23	71.89	23.1	71.18	70.30	0	7,411	0.00%
2023/10/02	41	70.22	39.1	69.98	70.00	1.9	7,294	0.03%
2023/09/28	38.2	71.91	38	71.56	69.90	0.2	7,283	0.00%
2023/09/27	98	73.30	91	73.35	72.50	7	7,197	0.10%
2023/09/26	46.1	73.46	35	72.83	71.50	11.1	7,054	0.16%
2023/09/25	62	74.82	53.3	74.35	73.80	8.7	6,924	0.13%
2023/09/22	282.3	75.08	281.7	75.07	75.50	0.6	6,721	0.01%	大買/大賣/
2023/09/21	20	71.16	27.2	70.26	71.00	-7.2	6,308	-0.11%
2023/09/20	96.2	73.88	90.5	72.83	71.50	5.7	6,252	0.09%
2023/09/19	44.4	72.12	37	72.04	72.10	7.3	5,974	0.12%
2023/09/18	113.2	73.06	110.4	73.64	72.80	2.8	5,790	0.05%	大買/大賣/
2023/09/15	250.5	72.96	273.6	72.84	70.00	-23.2	5,396	-0.43%	大買/大賣/
2023/09/14	80	68.31	138.3	68.29	70.50	-58.3	4,448	-1.31%	大賣/
2023/09/13	95.7	62.54	78	62.98	64.10	17.6	4,155	0.42%
2023/09/12	11.1	57.07	6	57.32	58.30	5.1	3,900	0.13%
2023/09/11	12	60.18	18	60.59	61.00	-6	3,765	-0.16%
2023/09/08	22	59.92	21	59.41	60.30	1	3,659	0.03%
2023/09/07	69.2	62.30	27	62.02	61.30	42.2	3,511	1.20%
2023/09/06	34	60.06	33	60.93	62.20	1	3,342	0.03%
2023/09/05	9	56.92	7	57.03	56.60	2	3,215	0.06%
2023/09/04	4	56.05	0	0.00	56.30	4	3,169	0.13%
2023/09/01	0	0.00	1	55.00	55.50	-1	3,103	-0.03%
2023/08/31	1	54.20	3	54.50	54.40	-2	3,063	-0.07%
2023/08/30	0	0.00	1	55.00	54.90	-1	3,078	-0.03%
2023/08/29	6	55.02	3	55.13	55.20	3	3,073	0.10%
2023/08/28	10	54.32	8.1	54.25	54.30	1.9	3,024	0.06%
2023/08/25	1.1	53.77	2	54.00	55.10	-0.9	2,978	-0.03%
2023/08/24	1	55.50	18	55.22	54.10	-17	2,918	-0.58%
2023/08/23	17	54.68	13	53.90	53.70	4	2,907	0.14%
2023/08/22	1	55.20	10	54.20	53.90	-9	2,910	-0.31%
2023/08/21	7	55.40	5	55.00	54.90	2	2,898	0.07%
2023/08/18	0	0.00	3	54.13	54.00	-3	2,894	-0.10%
2023/08/17	17	54.65	18	55.19	55.60	-1	2,894	-0.03%
2023/08/16	1	52.70	1	53.50	53.50	0	2,894	0.00%
2023/08/15	0	0.00	1	52.20	52.30	-1	2,951	-0.03%
2023/08/14	2	51.10	2	51.15	51.20	0	2,975	0.00%
2023/08/11	3	52.87	2.1	51.81	51.80	0.9	2,986	0.03%
2023/08/10	2	52.25	3	51.37	51.20	-1	3,036	-0.03%
2023/08/09	1	52.20	4	53.08	52.20	-3	3,051	-0.10%
2023/08/08	0	0.00	3	55.10	54.70	-3	3,053	-0.10%
2023/08/07	3	54.97	2	54.80	54.80	1	3,071	0.03%
2023/08/02	3	53.30	2	52.70	52.50	1	3,018	0.03%
2023/08/01	15	56.87	19	56.78	55.00	-4	2,987	-0.13%
2023/07/31	62.1	63.33	46	63.85	58.70	16	2,924	0.55%
2023/07/28	14	56.85	16	57.18	60.10	-2	2,665	-0.08%
2023/07/27	20	55.34	2.5	55.19	54.70	17.6	2,582	0.68%
2023/07/26	1	54.70	1	55.20	54.10	0	2,559	0.00%
2023/07/25	2	55.10	12	55.92	55.70	-10	2,562	-0.39%
2023/07/24	18	54.88	11	55.71	55.10	7	2,529	0.28%
2023/07/21	12	58.77	8	58.73	57.90	4	2,477	0.16%
2023/07/20	56.2	60.62	59	61.22	59.80	-2.8	2,394	-0.12%
2023/07/19	7	59.26	29	60.89	62.10	-22	2,109	-1.04%
2023/07/18	41	57.02	32	57.15	56.50	9	2,050	0.44%
2023/07/17	16	56.49	21	56.90	56.90	-5	1,885	-0.27%
2023/07/14	27	48.91	26	50.53	51.80	1	1,848	0.05%
2023/07/13	16	47.50	18	48.33	47.10	-2	1,777	-0.11%
2023/07/12	10	46.02	5	45.95	45.35	5	1,732	0.29%
2023/07/11	0	0.00	3	46.18	46.50	-3	1,710	-0.18%
2023/07/10	23	49.23	52	49.14	47.85	-29	1,673	-1.73%
2023/07/07	35	47.02	14	46.77	46.35	21	1,557	1.35%
2023/07/06	30	46.56	25	47.63	45.80	5	1,501	0.33%
2023/07/05	3.5	45.87	16	46.06	45.20	-12.6	1,435	-0.87%
2023/07/04	60	44.58	51	44.70	46.60	9	1,388	0.65%
2023/07/03	18	42.64	2	42.63	42.70	16	1,279	1.25%
2023/06/30	4	42.73	16	42.10	42.15	-12	1,247	-0.96%
2023/06/29	181	43.35	169	43.19	43.75	12	1,217	0.99%	大買/大賣/
2023/06/28	28	41.74	19	42.92	42.95	9	1,069	0.84%
2023/06/26	0	39.80	1	39.85	39.80	-1	1,000	-0.10%
2023/06/20	1	39.70	0	0.00	39.60	1	989	0.10%
2023/06/16	0	0.00	2	39.55	39.40	-2	989	-0.20%
2023/06/13	1	39.75	1	39.25	39.15	0	983	0.00%
2023/06/12	7	40.70	5	39.23	39.20	2	977	0.20%
2023/06/09	0	0.00	2	40.30	40.35	-2	967	-0.21%
2023/06/07	0	0.00	1	40.30	40.40	-1	958	-0.10%
2023/06/05	1	41.25	3	41.18	40.65	-2	949	-0.21%
2023/06/01	0	0.00	1	40.85	41.20	-1	900	-0.11%
2023/05/31	0	0.00	1	41.25	40.55	-1	886	-0.11%
2023/05/30	26	40.70	24	40.84	40.95	2	869	0.23%
2023/05/29	1	40.25	2	40.00	39.85	-1	823	-0.12%
2023/05/26	0	0.00	2	39.60	39.75	-2	803	-0.25%
2023/05/23	1	39.70	4	40.30	39.70	-3	779	-0.38%
2023/05/22	3	39.98	7	39.78	40.25	-4	759	-0.53%
2023/05/19	41	39.76	45	39.91	39.70	-4	728	-0.55%
2023/05/18	24	38.71	19	38.93	39.45	5	657	0.76%
2023/05/17	3	38.45	20	38.24	38.15	-17	621	-2.74%
2023/05/16	72	39.20	56	39.26	38.65	16	602	2.66%
2023/05/15	17	37.44	15	38.70	38.80	2	539	0.37%
2023/05/12	32	36.65	38	36.88	36.90	-6	507	-1.18%
2023/05/11	34	36.30	39	36.44	35.65	-5	488	-1.02%
2023/05/10	1	34.50	0	0.00	34.35	1	450	0.22%
2023/05/08	2	35.33	1	35.20	35.15	1	450	0.22%
2023/05/05	0	0.00	1.1	35.21	35.20	-1.1	448	-0.25%
2023/05/04	1	36.00	0	0.00	35.85	1	449	0.22%
2023/05/03	0.1	35.72	1	35.90	35.90	-0.9	451	-0.20%
2023/05/02	0	35.80	1	35.95	36.00	-1	445	-0.22%
2023/04/28	29	36.20	17	36.42	35.80	12	440	2.72%
2023/04/26	0	35.30	0	0.00	34.95	0	386	0.00%
2023/04/25	1	34.00	5	34.15	33.75	-4	379	-1.05%
2023/04/21	0	0.00	7	34.44	34.30	-7	371	-1.88%
2023/04/20	13	35.81	8	35.97	35.50	5	362	1.38%
2023/04/19	11	36.99	4	36.38	36.30	7	348	2.01%
2023/04/18	6	36.55	10	36.39	36.60	-4	319	-1.25%
2023/04/17	0	0.00	2	35.00	35.05	-2	282	-0.71%
2023/04/14	0	0.00	1	34.25	34.10	-1	269	-0.37%
2023/04/13	6	34.44	4	34.48	34.45	2	260	0.77%
2023/04/12	3	33.40	2	33.75	33.80	1	246	0.41%
2023/04/11	3	33.37	3	33.43	33.50	0	237	0.00%
2023/04/10	2	33.65	2	33.43	33.40	0	235	0.00%
2023/04/06	0	0.00	1	33.30	32.85	-1	218	-0.46%
2023/03/31	0	0.00	1	32.70	32.45	-1	214	-0.47%
2023/03/30	2	32.80	2	32.95	32.55	0	211	0.00%
2023/03/23	1	31.80	0	0.00	31.85	1	203	0.49%
2023/03/22	0	31.65	0	0.00	31.60	0	211	0.00%
2023/03/20	0	30.45	0	0.00	30.95	0	209	0.00%
2023/03/17	1	30.65	0	0.00	30.55	1	211	0.47%
2023/03/10	1	32.30	0	0.00	32.00	1	245	0.41%
2023/03/09	0	0.00	4	32.91	33.10	-4	256	-1.56%
2023/03/01	1	31.95	0	0.00	32.00	1	299	0.33%
2023/02/23	0	0.00	1	32.40	32.25	-1	298	-0.34%
2023/02/22	1	31.60	0	0.00	31.60	1	295	0.34%
2023/02/21	1	32.20	1	32.25	32.15	0	295	0.00%
2023/02/20	1	32.20	0	0.00	32.45	1	296	0.34%
2023/02/17	0	31.55	0	0.00	31.75	0	294	0.00%
2023/02/16	0	31.40	0	0.00	31.45	0	295	0.00%
2023/02/15	1	31.15	0	0.00	31.10	1	308	0.33%
2023/02/14	0	31.40	0	0.00	31.30	0	308	0.00%
2023/02/13	1	31.55	1	31.40	31.30	0	310	0.00%
2023/02/10	0	0.00	2	32.05	31.60	-2	310	-0.64%
2023/02/09	0	0.00	1	32.05	32.10	-1	311	-0.32%
2023/02/03	2	31.95	5	31.98	31.90	-3	314	-0.96%
2023/02/02	5	32.20	1	32.10	32.20	4	315	1.27%
2023/01/31	2	30.95	0	0.00	30.80	2	308	0.65%
2023/01/30	3	30.70	0	0.00	30.70	3	310	0.97%
2023/01/16	0	32.00	0	0.00	30.20	0	315	0.00%
2023/01/10	2	31.60	0	0.00	31.20	2	325	0.61%
2023/01/06	0	30.40	0	0.00	30.50	0	327	0.01%
2023/01/05	0	0.00	0	30.05	30.60	0	334	0.00%
2022/12/29	2	30.10	0	0.00	30.05	2	345	0.58%
2022/12/28	0	30.70	0	0.00	30.00	0	349	0.00%
2022/12/26	2	30.60	0	0.00	30.60	2	352	0.57%
2022/12/22	3	30.98	0	0.00	30.70	3	360	0.83%
2022/12/19	0	0.00	0.1	31.80	31.75	-0.1	380	-0.03%
2022/12/16	0	0.00	0.1	31.95	31.90	-0.1	384	-0.03%
2022/12/15	0	32.45	0	32.95	32.60	0	387	0.00%
2022/12/14	0	0.00	2	32.40	33.10	-2	389	-0.51%
2022/12/13	1	31.80	0	0.00	31.70	1	381	0.26%
2022/12/08	0	0.00	1	32.10	32.00	-1	399	-0.25%
2022/12/07	1	31.55	0	0.00	31.45	1	406	0.25%
2022/12/06	0.2	32.34	2	32.75	32.05	-1.8	412	-0.43%
2022/12/05	0	0.00	21	33.33	33.05	-21	416	-5.04%
2022/12/02	28	34.47	12	34.12	33.50	16	417	3.84%
2022/12/01	3	32.30	0	0.00	33.00	3	398	0.75%
2022/11/29	0	0.00	34	31.34	32.30	-34	452	-7.51%
2022/11/28	1	30.30	0	0.00	30.40	1	440	0.23%
2022/11/25	0	0.00	1	29.80	29.50	-1	457	-0.22%
2022/11/24	2	30.35	1	30.35	30.30	1	468	0.21%
2022/11/23	0	0.00	35	30.15	30.15	-35	494	-7.08%
2022/11/22	1	30.40	22	30.34	30.20	-21	511	-4.10%
2022/11/21	1	30.65	0	0.00	30.60	1	549	0.18%
2022/11/18	2	31.15	0	0.00	30.60	2	614	0.33%
2022/11/16	1	30.30	0	0.00	30.25	1	644	0.16%
2022/11/14	0	0.00	1	30.05	30.20	-1	696	-0.14%
2022/11/07	3	31.20	1	31.20	30.85	2	934	0.21%
2022/11/04	2	30.85	0	0.00	31.20	2	983	0.20%
2022/11/03	0	0.00	1	30.30	30.70	-1	1,023	-0.10%
2022/10/31	0	0.00	0	29.45	29.25	0	1,559	0.00%
2022/10/27	2	29.20	0	29.30	29.50	2	1,665	0.12%
2022/10/26	1	28.70	1	29.15	28.70	0	1,675	0.00%
2022/10/25	1	29.30	2	29.63	29.15	-1	1,694	-0.06%
2022/10/24	2	30.00	0	0.00	29.65	2	1,710	0.12%
2022/10/21	8	29.85	2	29.70	29.70	6	1,715	0.35%
2022/10/20	3	30.27	1	29.85	30.20	2	1,716	0.12%
2022/10/19	3	31.40	0	0.00	31.10	3	1,734	0.17%
2022/10/17	10	30.43	2	30.43	31.05	8	1,767	0.45%
2022/10/14	0	0.00	14.2	30.98	32.20	-14.2	1,785	-0.79%
2022/10/13	3	31.45	3.2	30.23	30.35	-0.2	1,793	-0.01%
2022/10/12	1	32.20	0	0.00	32.15	1	1,807	0.06%
2022/10/07	1	35.75	0	0.00	35.80	1	1,841	0.05%
2022/10/06	6	35.57	5	35.83	35.90	1	1,866	0.05%
2022/10/05	4	35.93	6	35.24	35.25	-2	2,189	-0.09%
2022/10/04	0	0.00	6	34.74	35.15	-6	2,199	-0.28%
2022/09/30	7	33.24	2	33.30	33.90	5	2,266	0.22%
2022/09/29	2	34.03	6	34.06	33.95	-4	2,316	-0.17%
2022/09/28	15	34.63	0	0.00	32.75	15	2,330	0.64%
2022/09/27	8	35.46	7	35.92	36.20	1	2,343	0.04%
2022/09/26	22	36.24	12.1	35.87	35.80	9.9	2,363	0.42%
2022/09/23	19	37.33	5	37.35	37.30	14	2,392	0.59%
2022/09/22	7	37.61	0	38.15	38.15	7	2,412	0.29%
2022/09/21	1.1	37.89	0	0.00	37.95	1.1	2,424	0.04%
2022/09/19	8	38.09	47	38.26	38.15	-39	2,452	-1.59%
2022/09/16	0.1	38.67	2	39.55	38.75	-1.9	2,494	-0.08%
2022/09/15	4	40.25	3	40.08	39.50	1	2,563	0.04%
2022/09/14	16	39.28	1	38.80	39.70	15	2,648	0.57%
2022/09/13	23	39.54	31	39.05	39.60	-8	2,721	-0.29%
2022/09/12	17	38.50	0.1	38.84	38.85	16.9	2,795	0.60%
2022/09/08	26	37.93	2	38.23	38.75	24	2,833	0.85%
2022/09/07	29	37.40	5	37.38	37.50	24	2,851	0.84%
2022/09/06	3	37.70	3	37.80	37.45	0	2,856	0.00%
2022/09/05	12.1	40.24	31.1	39.84	38.05	-19	2,862	-0.66%
2022/09/02	2	40.25	25.5	40.35	39.80	-23.5	2,841	-0.83%
2022/09/01	6.2	40.23	4	40.74	40.00	2.2	2,848	0.08%
2022/08/31	12	41.98	17	41.42	41.25	-5	2,837	-0.18%
2022/08/30	2	40.93	3	41.33	41.15	-1	2,814	-0.04%
2022/08/29	0	0.00	1	38.70	39.85	-1	2,789	-0.04%
2022/08/26	17	40.44	32	40.29	40.30	-15	2,772	-0.54%
2022/08/25	41	40.50	30	39.87	40.00	11	2,736	0.40%
2022/08/24	2	38.98	16	39.01	38.75	-14	2,676	-0.52%
2022/08/22	3	37.88	3	38.15	38.40	0	2,651	0.00%
2022/08/19	5	38.78	2	39.18	38.25	3	2,633	0.11%
2022/08/18	24	39.99	23	40.10	40.90	1	2,598	0.04%
2022/08/17	27	39.99	43.5	40.10	39.40	-16.5	2,549	-0.65%
2022/08/16	30	38.76	42	38.98	38.95	-12	2,462	-0.49%
2022/08/15	20	38.29	25	38.35	38.20	-5	2,415	-0.21%
2022/08/12	18	37.78	19	37.75	38.00	-1	2,375	-0.04%
2022/08/11	59	37.16	53	37.08	37.40	6	2,355	0.25%
2022/08/10	29.1	38.23	38	38.25	37.80	-8.9	2,310	-0.38%
2022/08/09	87.2	37.64	38	37.69	38.50	49.2	2,274	2.16%
2022/08/08	40.7	37.91	30.1	38.02	37.75	10.6	2,214	0.48%
2022/08/05	134	36.81	135	37.13	37.45	-1	2,059	-0.05%	大買/大賣/
2022/08/04	37	34.05	49	34.59	35.10	-12	1,794	-0.67%
2022/08/03	7	31.85	6	31.88	31.95	1	1,721	0.06%
2022/08/02	2	32.50	5	32.58	32.45	-3	1,721	-0.17%
2022/08/01	16	33.91	11	33.84	33.40	5	1,720	0.29%
2022/07/29	3	33.40	8	33.54	33.90	-5	1,714	-0.29%
2022/07/28	5	32.73	12	32.57	32.80	-7	1,715	-0.41%
2022/07/27	2	32.00	7	32.00	32.30	-5	1,710	-0.29%
2022/07/26	13	32.56	3	31.95	31.80	10	1,707	0.59%
2022/07/25	5	32.39	19	33.10	33.25	-14	1,688	-0.83%
2022/07/22	3	31.92	0	0.00	32.05	3	1,672	0.18%
2022/07/21	0	0.00	2	32.20	32.05	-2	1,676	-0.12%
2022/07/20	0	0.00	2	32.38	32.15	-2	1,659	-0.12%
2022/07/19	3	32.00	7	32.00	32.40	-4	1,666	-0.24%
2022/07/18	23	31.37	21	31.47	31.45	2	1,663	0.12%
2022/07/15	25	30.36	69	30.31	30.85	-44	1,667	-2.64%
2022/07/14	63	30.94	24	30.78	31.05	39	1,670	2.33%
2022/07/13	91	30.85	81	31.19	31.20	10	1,686	0.59%
2022/07/12	2.2	32.50	25	33.70	32.50	-22.9	1,370	-1.67%
2022/07/11	10	35.90	15	35.52	36.10	-5	1,366	-0.37%
2022/07/08	46	35.06	24	35.20	35.65	22	1,351	1.63%
2022/07/07	150	35.13	145	34.96	34.80	5	1,309	0.38%	大買/大賣/
2022/07/06	5	34.11	34	33.64	33.45	-29	1,281	-2.26%
2022/07/05	20	33.01	1	32.95	33.65	19	1,299	1.46%
2022/07/04	57	31.77	27	31.40	31.70	30	1,303	2.30%
2022/07/01	8	33.67	3	31.90	31.90	5	1,289	0.39%
2022/06/30	37	36.54	82	35.83	34.95	-45	1,260	-3.57%
2022/06/29	10	37.33	28	37.70	38.05	-18	1,238	-1.45%
2022/06/28	26	37.52	24	37.60	37.55	2	1,229	0.16%
2022/06/27	54	37.40	40	37.29	37.60	14	1,221	1.15%
2022/06/24	127.1	37.34	92	36.87	36.85	35.1	1,208	2.90%	大買/
2022/06/23	95	40.09	104	39.12	38.70	-9	1,174	-0.77%	大賣/
2022/06/22	28.2	39.52	141.2	39.89	40.05	-113	1,121	-10.07%	大賣/鉅額交易
2022/06/21	73	37.89	71.1	39.04	39.65	1.9	1,051	0.18%
2022/06/20	166	38.08	172	37.93	36.45	-6	982	-0.61%	大買/大賣/
2022/06/17	33.1	37.32	31.1	38.41	38.65	2	902	0.22%
2022/06/16	59.1	37.24	77	37.25	36.25	-17.9	857	-2.09%
2022/06/15	35	36.73	14	36.76	36.60	21	834	2.52%
2022/06/14	45	35.39	32	36.11	36.10	13	835	1.56%
2022/06/13	34	36.91	15	36.88	36.70	19	817	2.32%
2022/06/10	15	35.19	38	35.21	35.50	-23	787	-2.92%
2022/06/09	20	34.31	3	34.57	34.75	17	774	2.20%
2022/06/08	28	33.79	19	33.59	33.50	9	773	1.16%
2022/06/07	5	33.61	38	33.55	33.55	-33	772	-4.27%
2022/06/06	14	33.85	0	0.00	34.00	14	770	1.82%
2022/06/02	0	0.00	5	33.80	33.95	-5	770	-0.65%
2022/06/01	1	33.55	6	33.68	33.70	-5	768	-0.65%
2022/05/31	6	33.51	3	33.55	33.50	3	764	0.39%
2022/05/30	21	32.94	12	32.88	32.90	9	758	1.19%
2022/05/26	10	32.30	42	32.14	31.90	-32	753	-4.25%
2022/05/25	2	32.43	0	0.00	32.45	2	758	0.26%
2022/05/24	3	32.65	28	32.57	32.00	-25	760	-3.29%
2022/05/23	1	32.50	3	33.00	32.85	-2	756	-0.26%
2022/05/20	1	32.65	0	0.00	32.50	1	758	0.13%
2022/05/19	7	32.58	3	32.70	32.80	4	756	0.53%
2022/05/18	8	32.41	5	32.72	32.80	3	751	0.40%
2022/05/17	4	31.55	0	0.00	32.00	4	744	0.54%
2022/05/16	6	31.80	1	31.90	31.55	5	741	0.67%
2022/05/13	23	31.64	2.4	31.36	31.30	20.6	751	2.74%
2022/05/12	34	32.17	36.3	31.51	31.20	-2.3	745	-0.31%
2022/05/11	20	34.60	0	0.00	34.60	20	702	2.85%
2022/05/10	12	38.03	3	37.07	38.40	9	677	1.33%
2022/05/09	35	37.80	11	37.60	37.25	24	665	3.61%
2022/05/06	27	37.65	12.1	37.92	37.85	14.9	655	2.28%
2022/05/05	43.2	37.55	15	37.65	37.30	28.2	640	4.39%
2022/05/04	10	35.45	12	35.87	36.05	-2	620	-0.32%
2022/05/03	4	35.25	4	35.76	35.75	0	619	0.00%
2022/04/29	0	35.50	0	0.00	35.55	0	619	0.00%
2022/04/27	2	32.70	7	33.49	34.20	-5	614	-0.81%
2022/04/26	3	34.57	8	35.25	35.20	-5	600	-0.83%
2022/04/25	5	35.78	26	35.51	34.90	-21	596	-3.52%
2022/04/22	11	38.34	36	38.12	37.70	-25	579	-4.31%
2022/04/21	11	39.19	12	38.82	38.40	-1	574	-0.17%
2022/04/20	18.7	38.16	20	38.19	37.95	-1.3	556	-0.23%
2022/04/19	10	37.04	3	37.38	37.80	7	524	1.33%
2022/04/18	0	34.65	7.2	34.28	35.45	-7.2	487	-1.48%
2022/04/15	6	35.38	5	35.17	34.65	1	479	0.21%
2022/04/14	2.1	35.65	24	35.57	35.75	-21.9	472	-4.63%
2022/04/13	5	35.49	10	35.28	35.70	-5	469	-1.07%
2022/04/12	15.1	35.75	27.1	35.48	35.20	-12	461	-2.60%
2022/04/11	59	36.78	13	36.76	36.70	46	437	10.50%
2022/04/08	51	36.60	7.1	36.35	36.35	43.9	402	10.91%
2022/04/07	1.1	34.61	1.1	34.40	34.35	0.1	371	0.01%
2022/04/06	0	35.10	7	35.19	35.25	-7	363	-1.93%
2022/04/01	0	0.00	0.1	34.20	34.25	-0.1	356	-0.02%
2022/03/31	18	33.86	57	33.68	33.85	-39	353	-11.03%
2022/03/30	7	34.79	3	34.57	34.50	4	345	1.16%
2022/03/29	8	35.23	9.1	35.33	34.95	-1.1	342	-0.32%
2022/03/28	11	34.74	4	35.03	34.65	7	336	2.08%
2022/03/25	0	0.00	11	35.16	35.00	-11	324	-3.40%
2022/03/24	16.2	34.22	24.2	34.53	33.70	-8	301	-2.67%
2022/03/23	2.2	34.10	0.3	34.32	34.00	1.9	276	0.68%
2022/03/22	1	32.30	1.1	32.78	33.50	-0.1	268	-0.04%
2022/03/21	0	0.00	1	32.40	32.50	-1	265	-0.38%
2022/03/18	0.1	33.20	1.1	33.65	33.05	-1	266	-0.38%
2022/03/17	2	32.78	5	33.35	33.35	-3	275	-1.09%
2022/03/16	0	33.10	14	33.09	32.05	-14	272	-5.14%
2022/03/15	0.1	33.25	0	0.00	32.55	0.1	277	0.04%
2022/03/14	1.2	32.34	4.1	32.06	31.95	-2.9	274	-1.07%
2022/03/11	7	31.81	0.2	31.58	31.50	6.8	273	2.51%
2022/03/10	0	0.00	0	30.40	30.30	0	268	-0.01%
2022/03/09	0	0.00	0.1	29.63	29.75	-0.1	269	-0.03%
2022/03/08	0	0.00	3	29.60	29.45	-3	272	-1.10%
2022/03/07	0	32.95	0	30.00	29.60	0	273	0.00%
2022/03/04	0	0.00	0.1	30.12	30.05	-0.1	273	-0.02%
2022/03/03	0	30.45	0	30.60	30.25	0	277	0.00%
2022/03/02	0	0.00	0	30.80	30.35	0	285	0.00%
2022/03/01	0	30.70	0	0.00	30.20	0	287	0.00%
2022/02/25	0	0.00	2	30.30	30.15	-2	292	-0.68%
2022/02/24	8	29.46	0	0.00	29.45	8	303	2.64%
2022/02/23	0	30.90	0	29.90	29.55	0	352	0.00%
2022/02/22	0	0.00	1	29.00	29.60	-1	360	-0.28%
2022/02/21	0	30.47	0	0.00	29.30	0	362	0.00%
2022/02/18	0	29.95	2	29.10	29.25	-2	377	-0.53%
2022/02/17	0	29.60	1	29.00	29.10	-1	428	-0.23%
2022/02/16	0	30.00	0	0.00	29.00	0	434	0.00%
2022/02/15	1	29.50	7	29.61	28.85	-6	432	-1.39%
2022/01/25	1	27.15	1	27.25	27.10	0	467	0.00%
2022/01/24	1	27.15	0	0.00	27.45	1	472	0.21%
2022/01/21	2	27.80	1	27.50	27.55	1	477	0.21%
2022/01/20	5	28.45	0	0.00	28.40	5	484	1.03%
2022/01/19	0.1	28.80	2	28.70	28.75	-1.9	501	-0.38%
2022/01/18	1	29.30	1	29.00	29.00	0	566	0.00%
2022/01/17	1	29.30	0	0.00	29.30	1	593	0.17%
2022/01/14	9.1	29.84	5	29.41	29.25	4.1	591	0.69%
2022/01/13	1	32.20	2	31.85	31.30	-1	579	-0.17%
2022/01/12	2	31.65	0	0.00	31.65	2	577	0.35%
2022/01/07	0	0.00	0.1	31.20	31.20	-0.1	566	-0.02%
2022/01/06	0	0.00	0	31.55	31.45	0	563	0.00%
2022/01/05	0	31.00	0	0.00	31.15	0	562	0.00%
2022/01/04	5	32.40	0	0.00	31.95	5	559	0.89%
2022/01/03	0	0.00	13	32.00	32.15	-13	556	-2.34%
2021/12/30	0.1	31.90	1	31.90	31.90	-0.9	556	-0.16%
2021/12/28	2	31.63	1	31.60	31.85	1	556	0.18%
2021/12/23	2	31.43	1	31.30	30.95	1	555	0.18%
2021/12/21	1	31.60	2	31.60	31.50	-1	550	-0.18%
2021/12/20	2	31.85	2	31.80	31.55	0	550	0.00%
2021/12/17	9	32.62	7	31.89	32.00	2	550	0.36%
2021/12/16	1	32.50	0	0.00	32.45	1	548	0.18%
2021/12/13	1	32.60	3	32.15	32.20	-2	538	-0.37%
2021/12/10	17	33.49	2	33.05	33.50	15	524	2.86%
2021/12/09	3	33.75	10	33.17	32.55	-7	513	-1.36%
2021/12/08	1.1	32.45	1.1	33.22	32.60	0	503	0.00%
2021/12/07	1	32.10	0	0.00	31.65	1	494	0.20%
2021/12/06	9	32.30	6	32.25	32.40	3	490	0.61%
2021/12/03	6	31.30	7	31.24	31.20	-1	483	-0.21%
2021/12/02	0	0.00	6	30.70	30.80	-6	482	-1.24%
2021/12/01	0	0.00	3	30.55	31.30	-3	481	-0.62%
2021/11/30	2	31.08	0	0.00	30.75	2	480	0.42%
2021/11/29	0	31.00	0	0.00	30.50	0	482	0.00%
2021/11/26	2	30.20	2	31.40	30.55	0	481	0.00%
2021/11/25	0	32.25	0	0.00	31.70	0	474	0.00%
2021/11/23	6.2	32.84	14.1	32.69	32.35	-8	465	-1.71%
2021/11/22	24	32.65	14.1	34.14	34.15	9.9	446	2.22%
2021/11/19	2	32.03	0	0.00	31.85	2	393	0.51%
2021/11/18	0.1	32.55	3.1	32.46	32.40	-3	384	-0.78%
2021/11/17	1	32.80	4	32.85	32.85	-3	378	-0.79%
2021/11/16	28	33.16	20.2	33.10	33.50	7.8	363	2.13%
2021/11/15	1	31.10	2	31.65	31.30	-1	312	-0.32%
2021/11/11	0	30.65	0	0.00	30.15	0	309	0.00%
2021/11/10	0	0.00	1	30.70	30.30	-1	308	-0.32%
2021/11/09	1.1	30.12	0	0.00	30.05	1.1	310	0.36%
2021/11/08	12.3	30.79	5	30.55	30.55	7.3	309	2.36%
2021/11/05	3	31.58	5	31.98	31.50	-2	313	-0.64%
2021/11/04	37	32.01	13	31.99	31.45	24	457	5.25%
2021/11/02	0	0.00	1	30.70	30.30	-1	428	-0.23%
2021/11/01	1	30.90	6	31.00	30.70	-5	420	-1.19%
2021/10/29	6	30.67	6	30.90	30.70	0	416	0.00%
2021/10/28	30	30.97	80	30.78	30.60	-50	410	-12.17%
2021/10/27	29.4	30.94	36	31.22	31.50	-6.6	397	-1.66%
2021/10/26	16.1	31.54	16	31.30	30.20	0.1	379	0.03%
2021/10/25	24	29.59	3	30.15	30.50	21	315	6.66%
2021/10/22	19	27.96	0	0.00	27.75	19	288	6.58%
2021/10/21	4	27.46	3	27.58	27.45	1	291	0.34%
2021/10/20	0	0.00	4	27.24	27.35	-4	294	-1.36%
2021/10/19	0.2	27.15	6	27.18	27.15	-5.8	299	-1.95%
2021/10/18	5	27.03	0	0.00	27.00	5	302	1.65%
2021/10/15	9	27.33	0	0.00	27.15	9	305	2.95%
2021/10/12	0	0.00	13	27.03	27.05	-13	314	-4.13%
2021/10/08	0	0.00	7	26.62	27.00	-7	317	-2.20%
2021/10/07	31	26.54	12	26.28	26.65	19	323	5.88%
2021/10/05	5	26.43	0	0.00	26.30	5	425	1.17%
2021/10/04	2	26.50	0	0.00	26.30	2	426	0.47%
2021/10/01	1	27.40	7	27.67	27.20	-6	427	-1.40%
2021/09/30	2	27.90	0	0.00	27.90	2	430	0.47%
2021/09/29	2	27.80	10	27.71	27.70	-8	439	-1.82%
2021/09/27	0	28.15	0	0.00	27.85	0	448	0.00%
2021/09/23	6	27.45	0	0.00	27.50	6	452	1.33%
2021/09/22	3	27.30	0	0.00	27.30	3	456	0.66%
2021/09/17	0	0.00	11	27.70	27.70	-11	459	-2.39%
2021/09/16	0	0.00	12	27.71	27.60	-12	462	-2.60%
2021/09/15	5	27.70	11	27.62	27.65	-6	475	-1.26%
2021/09/13	0	0.00	6	27.60	27.65	-6	481	-1.25%
2021/09/10	4.1	28.35	4	28.40	28.40	0.1	484	0.01%
2021/09/08	0	0.00	1	28.35	28.05	-1	490	-0.20%
2021/09/01	0	29.00	0	0.00	29.35	0	581	0.00%
2021/08/27	1	28.20	0	0.00	28.15	1	588	0.17%
2021/08/26	0	0.00	6	28.08	28.00	-6	594	-1.01%
2021/08/25	0	0.00	2	28.05	28.20	-2	600	-0.33%
2021/08/24	0	0.00	1	28.25	28.00	-1	605	-0.17%
2021/08/18	1	27.50	0	0.00	27.90	1	621	0.16%
2021/08/17	7	27.50	0	0.00	27.00	7	628	1.11%
2021/08/12	1	28.15	8	28.13	28.05	-7	674	-1.04%
2021/08/11	1	28.55	1	28.35	28.35	0	680	0.00%
2021/08/10	28	29.75	12	29.60	29.45	16	685	2.33%
2021/08/09	0	0.00	1	28.60	28.80	-1	556	-0.18%
2021/08/05	0	0.00	1	29.05	29.25	-1	580	-0.17%
2021/08/04	1	29.40	0	0.00	29.05	1	599	0.17%
2021/08/03	1	29.00	1	29.00	29.10	0	609	0.00%
2021/08/02	1	28.85	1	28.80	28.90	0	617	0.00%
2021/07/29	7	28.91	6	28.70	28.95	1	635	0.16%
2021/07/28	1	29.00	0	28.50	28.95	1	645	0.15%
2021/07/27	7	30.25	13	30.17	29.75	-6	657	-0.91%
2021/07/26	19	30.56	6	30.33	30.25	13	671	1.94%
2021/07/23	9	30.57	0	0.00	30.10	9	683	1.32%
2021/07/22	0	0.00	9	29.40	29.35	-9	685	-1.31%
2021/07/21	0	0.00	5	29.80	29.30	-5	694	-0.72%
2021/07/20	8	29.64	23	29.65	29.60	-15	716	-2.09%
2021/07/19	0	0.00	6	30.29	30.15	-6	721	-0.83%
2021/07/16	2	30.70	0	0.00	30.40	2	737	0.27%
2021/07/15	16	30.50	0	0.00	30.25	16	747	2.14%
2021/07/14	2	30.10	27	30.07	30.05	-25	757	-3.30%
2021/07/13	26.1	32.38	17	31.66	31.00	9.1	773	1.18%
2021/07/12	26	30.76	12	29.75	32.00	14	727	1.92%
2021/07/09	1	29.40	0	29.60	29.65	1	790	0.13%
2021/07/08	0	0.00	6	29.59	29.40	-6	823	-0.73%
2021/07/07	4	30.30	0	0.00	29.65	4	845	0.47%
2021/07/06	21	29.85	32	29.71	29.70	-11	883	-1.24%
2021/07/05	45.2	30.31	0	0.00	30.25	45.2	922	4.90%
2021/07/02	1	29.30	2	29.40	29.40	-1	990	-0.10%
2021/07/01	3	29.33	8	29.31	29.30	-5	1,055	-0.47%
2021/06/30	1	29.25	0	0.00	29.45	1	1,160	0.09%
2021/06/29	0	0.00	3	29.23	29.15	-3	1,269	-0.24%
2021/06/28	0	0.00	8	29.21	29.15	-8	1,307	-0.61%
2021/06/24	14	29.95	0	0.00	29.30	14	1,311	1.07%
2021/06/23	1	28.80	0	0.00	29.00	1	1,329	0.08%
2021/06/22	3	28.75	0	0.00	28.65	3	1,328	0.23%
2021/06/21	2	28.60	23	28.63	28.65	-21	1,331	-1.58%
2021/06/18	0	0.00	1	29.30	29.45	-1	1,329	-0.08%
2021/06/17	0	0.00	5	29.22	29.40	-5	1,330	-0.38%
2021/06/16	0	0.00	9	28.87	28.70	-9	1,332	-0.68%
2021/06/15	5	28.25	7	28.29	28.30	-2	1,330	-0.15%
2021/06/11	3	28.82	1	29.45	28.65	2	1,325	0.15%
2021/06/10	49	30.02	10	30.99	29.15	39	1,321	2.95%
2021/06/04	5	29.19	15	29.41	29.10	-10	1,371	-0.73%
2021/06/03	25	29.82	0	0.00	29.80	25	1,367	1.83%
2021/06/02	2	29.03	4	28.56	28.65	-2	1,361	-0.15%
2021/06/01	0	0.00	19	29.16	29.45	-19	1,356	-1.40%
2021/05/31	0	0.00	15	28.71	28.75	-15	1,353	-1.11%
2021/05/28	4	28.38	4	28.43	28.50	0	1,347	0.00%
2021/05/27	1	28.15	0	0.00	28.00	1	1,342	0.07%
2021/05/26	8	28.06	8	28.30	28.00	0	1,341	0.00%
2021/05/25	0	0.00	11	28.53	28.20	-11	1,338	-0.82%
2021/05/24	27	28.44	7	28.57	28.20	20	1,331	1.50%
2021/05/20	16	27.69	8	27.46	26.95	8	1,297	0.62%
2021/05/19	5	27.56	4	27.75	27.55	1	1,294	0.08%
2021/05/18	5	27.62	6	27.30	27.95	-1	1,289	-0.08%
2021/05/17	4	25.46	1.3	25.96	25.45	2.7	1,275	0.21%
2021/05/14	4	28.80	5	28.83	28.25	-1	1,255	-0.08%
2021/05/13	1	28.80	1	30.60	28.70	0	1,245	0.00%
2021/05/12	4	28.44	10	28.67	30.60	-6	1,232	-0.49%
2021/05/11	0	0.00	9	31.83	30.45	-9	1,214	-0.74%
2021/05/10	28	32.92	0	0.00	33.80	28	1,203	2.33%
2021/05/07	6	32.55	4	32.55	32.50	2	1,195	0.17%
2021/05/06	10	32.70	8	32.68	31.90	2	1,190	0.17%
2021/05/05	6.2	33.56	10	33.23	33.70	-3.8	1,177	-0.32%
2021/05/04	8	33.19	3	32.53	31.95	5	1,171	0.43%
2021/05/03	5	34.67	6	34.84	34.50	-1	1,156	-0.09%
2021/04/29	3	34.25	2	33.60	35.00	1	1,141	0.09%
2021/04/28	8.1	34.49	0	0.00	34.75	8.1	1,130	0.72%
2021/04/27	1	34.60	2	34.60	34.20	-1	1,128	-0.09%
2021/04/26	12	35.13	8	34.03	34.00	4	1,119	0.36%
2021/04/23	8	36.01	6	36.20	35.90	2	1,098	0.18%
2021/04/22	47	36.66	75	36.02	36.20	-28	1,094	-2.56%
2021/04/21	20	37.15	10	36.80	36.80	10	1,077	0.93%
2021/04/20	15	36.88	27	37.34	37.30	-12	1,080	-1.11%
2021/04/19	27	36.02	21	36.73	37.00	6	1,072	0.56%
2021/04/16	14	36.43	12	36.91	36.65	2	1,070	0.19%
2021/04/15	73.2	38.30	61	38.07	37.10	12.2	1,044	1.17%
2021/04/14	8	37.24	12	37.45	36.50	-4	959	-0.42%
2021/04/13	13	37.31	6	37.41	37.35	7	929	0.75%
2021/04/12	13	38.62	5	39.25	38.20	8	908	0.88%
2021/04/09	17	37.42	42	38.20	38.85	-25	870	-2.87%
2021/04/08	125.1	38.74	85	38.12	37.55	40.1	826	4.85%	大買/
2021/04/07	38.1	38.23	45	38.59	39.50	-6.9	751	-0.92%
2021/04/06	31	36.40	52	36.64	38.00	-21	686	-3.06%
2021/04/01	16	34.43	19.2	36.47	36.65	-3.2	578	-0.55%
2021/03/31	9.1	33.19	13.1	33.02	33.35	-4	472	-0.84%
2021/03/30	1.1	31.55	0	0.00	31.45	1.1	433	0.26%
2021/03/29	5	31.83	0	0.00	31.60	5	433	1.15%
2021/03/26	23	31.86	19	31.58	31.90	4	430	0.93%
2021/03/25	5	29.65	2	29.70	29.65	3	407	0.74%
2021/03/24	5	30.10	5	29.95	29.95	0	430	0.00%
2021/03/23	0	0.00	4	30.03	30.00	-4	430	-0.93%
2021/03/22	2	30.10	14	30.23	30.15	-12	431	-2.78%
2021/03/19	10	30.49	3	30.42	30.50	7	429	1.64%
2021/03/18	6	31.24	0	0.00	30.50	6	425	1.41%
2021/03/17	4	31.20	11	30.70	30.70	-7	428	-1.63%
2021/03/16	9	31.68	6	31.68	31.40	3	428	0.70%
2021/03/15	17	32.14	13	32.13	31.80	4	428	0.94%
2021/03/12	7	30.79	35	31.36	32.00	-28	420	-6.66%
2021/03/11	37	30.77	5	30.80	30.50	32	389	8.22%
2021/03/10	31	30.37	34	31.14	31.60	-3	374	-0.80%
2021/03/09	0	29.95	2	28.60	28.75	-2	390	-0.51%
2021/03/08	0	29.78	0	0.00	28.70	0	424	0.00%
2021/03/04	1	28.70	0	0.00	29.10	1	442	0.23%
2021/03/03	0	0.00	4	28.93	29.05	-4	450	-0.89%
2021/03/02	2	28.90	11	29.21	28.70	-9	455	-1.98%
2021/02/26	6	29.23	1	28.85	29.10	5	459	1.09%
2021/02/25	16	29.01	13	28.99	29.05	3	468	0.64%
2021/02/24	1	29.45	2	29.30	29.25	-1	490	-0.20%
2021/02/23	0	30.40	0	0.00	29.15	0	515	0.00%
2021/02/22	1	29.15	15	29.36	29.50	-14	517	-2.70%
2021/02/19	3	28.90	19	29.13	29.20	-16	517	-3.09%
2021/02/18	13	28.49	0	0.00	28.60	13	509	2.55%
2021/02/17	2	27.90	1	27.80	28.00	1	514	0.19%
2021/02/05	3	27.23	0	0.00	27.20	3	512	0.59%
2021/02/02	1	27.40	2	27.38	27.25	-1	516	-0.19%
2021/02/01	0	0.00	1	26.60	27.05	-1	520	-0.19%
2021/01/29	1	27.90	0	0.00	27.25	1	528	0.19%
2021/01/28	0	0.00	3	28.05	28.05	-3	527	-0.57%
2021/01/26	0	0.00	1	27.55	27.85	-1	530	-0.19%
2021/01/22	5	27.75	0	0.00	27.80	5	527	0.95%
2021/01/20	1	28.60	1	27.60	27.50	0	525	0.00%
2021/01/19	1	28.60	2	28.53	28.60	-1	519	-0.19%
2021/01/18	1	28.00	0	0.00	28.40	1	518	0.19%
2021/01/15	3	28.98	0	0.00	28.70	3	515	0.58%
2021/01/14	0	0.00	9	29.20	29.15	-9	512	-1.76%
2021/01/13	4	29.05	4	29.15	28.90	0	512	0.00%
2021/01/12	0	0.00	1	29.60	29.25	-1	497	-0.20%
2021/01/11	6	30.18	1	29.60	29.60	5	493	1.01%
2021/01/08	1	30.55	4	30.50	30.40	-3	473	-0.63%
2021/01/06	3	32.15	0	0.00	31.30	3	466	0.64%
2021/01/05	3	32.40	1	32.55	32.25	2	461	0.43%
2021/01/04	2	32.25	0	0.00	32.35	2	460	0.43%
2020/12/31	3	31.85	1	32.05	31.80	2	459	0.44%
2020/12/28	1	31.80	2	31.60	31.55	-1	482	-0.21%
2020/12/23	3	31.25	30	31.37	31.40	-27	485	-5.56%
2020/12/22	1	32.60	5	31.80	31.50	-4	498	-0.80%
2020/12/21	35	32.95	4	33.09	32.55	31	503	6.16%
2020/12/18	3	32.40	1	32.45	32.95	2	497	0.41%
2020/12/16	1	32.00	1	31.80	31.80	0	474	0.00%
2020/12/11	7	31.50	2	31.75	31.10	5	469	1.07%
2020/12/10	6	32.22	4	32.18	32.10	2	464	0.43%
2020/12/08	0	0.00	2	32.78	32.35	-2	460	-0.43%
2020/12/07	1	32.85	12	32.58	32.50	-11	452	-2.43%
2020/12/04	2	33.50	7	33.81	33.40	-5	441	-1.13%
2020/12/03	19	34.28	17	34.82	33.70	2	432	0.46%
2020/12/02	12	33.53	7	33.50	33.55	5	386	1.29%
2020/11/30	1	32.70	0	0.00	32.15	1	361	0.28%
2020/11/27	1	33.00	14	32.70	32.65	-13	379	-3.42%
2020/11/25	15	31.93	5	31.80	31.80	10	378	2.64%
2020/11/24	7	32.29	4	32.28	32.25	3	376	0.80%
2020/11/23	4	33.05	3	33.08	32.60	1	371	0.27%
2020/11/20	2	32.73	2	32.90	32.90	0	350	0.00%
2020/11/19	2	30.50	8	30.67	30.45	-6	330	-1.82%
2020/11/18	2	30.75	6	30.93	30.90	-4	333	-1.20%
2020/11/17	0	0.00	11	30.84	30.80	-11	338	-3.25%
2020/11/16	15	30.76	2	30.65	30.60	13	353	3.68%
2020/11/12	7	30.02	0	0.00	29.85	7	371	1.89%
2020/11/11	0	0.00	1	30.05	30.05	-1	379	-0.26%
2020/11/10	3	30.23	17	29.66	29.70	-14	382	-3.66%
2020/11/09	30	29.97	12	29.71	29.85	18	401	4.48%
2020/11/06	1	29.30	6	29.48	29.40	-5	419	-1.19%
2020/11/05	0	0.00	2	28.75	28.80	-2	432	-0.46%
2020/11/02	0	0.00	2	28.10	28.00	-2	478	-0.42%
2020/10/30	0	0.00	2	28.45	28.30	-2	494	-0.40%
2020/10/29	2	28.60	0	28.90	28.90	2	518	0.39%
2020/10/28	2	29.35	1	29.05	29.10	1	533	0.19%
2020/10/27	0	0.00	1	29.65	29.70	-1	547	-0.18%
2020/10/23	1	30.10	0	0.00	30.10	1	632	0.16%
2020/10/22	3	30.28	2	30.25	30.00	1	747	0.13%
2020/10/21	1	30.05	0	0.00	30.00	1	818	0.12%
2020/10/19	1	30.30	0	0.00	30.30	1	1,234	0.08%
2020/10/12	0	0.00	1	31.40	30.90	-1	1,348	-0.07%
2020/10/08	1	31.50	0	0.00	31.70	1	1,392	0.07%
2020/10/06	3	31.50	0	0.00	31.50	3	1,426	0.21%
2020/10/05	14	31.69	5	31.84	31.75	9	1,462	0.62%
2020/09/30	0	0.00	1	29.00	30.00	-1	1,499	-0.07%
2020/09/29	2	28.80	0	0.00	28.75	2	1,531	0.13%
2020/09/28	0	0.00	7	28.95	29.10	-7	1,631	-0.43%
2020/09/24	0	0.00	2	30.75	29.95	-2	1,789	-0.11%
2020/09/23	0	31.40	0	0.00	31.30	0	1,832	0.00%
2020/09/22	4	31.45	0	0.00	31.35	4	1,963	0.20%
2020/09/21	4	32.53	0	0.00	32.15	4	2,092	0.19%
2020/09/17	1	32.80	0	0.00	32.70	1	2,150	0.05%
2020/09/11	1	32.35	1	32.30	32.30	0	2,263	0.00%
2020/09/10	8	33.23	3	33.10	33.10	5	2,277	0.22%
2020/09/09	1	32.60	10	32.90	33.45	-9	2,281	-0.39%
2020/09/07	0	0.00	3	34.03	33.40	-3	2,288	-0.13%
2020/09/04	1	34.10	1	34.25	34.25	0	2,291	0.00%
2020/09/03	4	35.23	41	35.18	35.00	-37	2,295	-1.61%
2020/09/02	41	35.56	16	35.91	35.60	25	2,304	1.08%
2020/09/01	32	34.12	10	33.75	34.10	22	2,293	0.96%
2020/08/31	1	34.25	0	0.00	34.10	1	2,299	0.04%
2020/08/28	2	34.20	0	0.00	34.25	2	2,314	0.09%
2020/08/27	0	0.00	1	34.05	34.05	-1	2,331	-0.04%
2020/08/26	5	34.20	3	34.08	34.00	2	2,340	0.09%
2020/08/25	0	0.00	2	34.30	33.95	-2	2,349	-0.09%
2020/08/24	2	33.85	0	0.00	33.45	2	2,349	0.09%
2020/08/21	1	32.25	2	32.18	33.05	-1	2,360	-0.04%
2020/08/20	6	32.42	7	33.34	32.35	-1	2,361	-0.04%
2020/08/19	4	34.76	3	34.63	34.55	1	2,354	0.04%
2020/08/18	3	36.12	9	36.65	35.65	-6	2,350	-0.26%
2020/08/17	15	36.64	1	36.95	36.65	14	2,372	0.59%
2020/08/14	1	36.25	3	36.15	36.30	-2	2,432	-0.08%
2020/08/13	16	36.41	4	36.29	36.05	12	2,440	0.49%
2020/08/12	2	35.60	1	35.00	35.50	1	2,426	0.04%
2020/08/11	1	35.40	3	35.07	34.25	-2	2,411	-0.08%
2020/08/10	1	36.85	1	37.20	36.55	0	2,405	0.00%
2020/08/07	0	0.00	2	36.90	36.80	-2	2,405	-0.08%
2020/08/06	7	37.45	3	38.13	37.05	4	2,424	0.16%
2020/08/05	2	37.50	2	37.55	37.35	0	2,416	0.00%
2020/08/04	13	37.00	15	37.29	37.20	-2	2,418	-0.08%
2020/08/03	5	36.80	12	36.90	36.45	-7	2,405	-0.29%
2020/07/31	4	37.05	1	37.15	37.00	3	2,423	0.12%
2020/07/30	37	37.07	46	37.09	37.05	-9	2,422	-0.37%
2020/07/29	45	36.34	50	36.47	36.35	-5	2,407	-0.21%
2020/07/28	54	36.67	17	37.46	36.45	37	2,364	1.56%
2020/07/27	33	41.48	65	42.12	40.50	-32	2,268	-1.41%
2020/07/24	193	49.08	122	49.82	45.00	71	2,237	3.17%	大買/大賣/
2020/07/23	102	48.80	139	48.68	50.00	-37	2,053	-1.80%	大買/大賣/
2020/07/22	9	44.75	9	44.53	45.90	0	1,917	0.00%
2020/07/21	6	43.16	5	43.19	42.45	1	1,901	0.05%
2020/07/20	0	0.00	1	41.90	42.45	-1	1,920	-0.05%
2020/07/17	6	43.16	7	43.34	42.00	-1	1,918	-0.05%
2020/07/16	2	42.85	4	42.91	42.85	-2	1,921	-0.10%
2020/07/15	36	43.73	128	43.60	42.75	-92	1,919	-4.79%	大賣/
2020/07/14	3	42.07	5	42.29	42.70	-2	1,928	-0.10%
2020/07/13	3	42.47	6	42.73	42.45	-3	1,922	-0.16%
2020/07/10	22	43.44	10	43.27	42.35	12	1,910	0.63%
2020/07/09	33	46.85	33	47.24	46.00	0	1,889	0.00%
2020/07/08	15	45.98	14	46.02	45.80	1	1,880	0.05%
2020/07/07	51	47.40	36	47.19	45.90	15	1,881	0.80%
2020/07/06	96	49.98	97	50.71	50.90	-1	1,795	-0.06%
2020/07/03	14	45.93	26	46.01	46.85	-12	1,706	-0.70%
2020/07/02	29	45.62	20	45.95	45.95	9	1,677	0.54%
2020/07/01	118	45.68	112	45.78	44.85	6	1,634	0.37%	大買/大賣/
2020/06/30	174	41.47	80	42.06	43.45	94	1,506	6.24%	大買/
2020/06/29	11	39.95	11	40.35	39.50	0	1,383	0.00%
2020/06/24	18	39.54	16	39.85	40.00	2	1,357	0.15%
2020/06/23	1	38.40	2	38.65	39.00	-1	1,362	-0.07%
2020/06/22	7	39.07	2	38.93	38.80	5	1,359	0.37%
2020/06/19	52	39.33	51	39.72	39.55	1	1,353	0.07%
2020/06/18	1	36.95	1	36.90	37.00	0	1,280	0.00%
2020/06/17	3	36.90	4	37.30	36.80	-1	1,281	-0.08%
2020/06/16	3	36.58	1	36.30	36.55	2	1,281	0.16%
2020/06/15	2	36.45	2	35.85	35.40	0	1,297	0.00%
2020/06/12	3	35.10	8	36.13	36.20	-5	1,305	-0.38%
2020/06/11	7	35.80	11	36.13	35.75	-4	1,319	-0.30%
2020/06/10	1	36.20	2	35.40	35.60	-1	1,334	-0.07%
2020/06/09	14	36.51	16	36.64	35.75	-2	1,359	-0.15%
2020/06/08	1	37.80	0	0.00	36.90	1	1,364	0.07%
2020/06/05	8	39.17	18	39.47	39.10	-10	1,360	-0.73%
2020/06/04	6	39.27	4	39.34	38.80	2	1,372	0.15%
2020/06/03	7	38.79	26	38.61	38.75	-19	1,367	-1.39%
2020/06/02	6	39.18	1	38.50	38.00	5	1,351	0.37%
2020/06/01	1	38.30	5	38.15	38.60	-4	1,345	-0.30%
2020/05/29	1	37.20	1	37.25	37.45	0	1,340	0.00%
2020/05/28	19	38.21	12	37.90	37.45	7	1,351	0.52%
2020/05/27	3	37.88	8	37.73	37.45	-5	1,348	-0.37%
2020/05/25	4	37.48	10	38.02	38.00	-6	1,347	-0.45%
2020/05/22	9	39.32	80	38.34	37.90	-71	1,347	-5.27%
2020/05/21	164	39.80	85	38.94	40.00	79	1,330	5.94%	大買/
2020/05/20	5	37.78	6	37.95	37.50	-1	1,268	-0.08%
2020/05/19	0	0.00	5	37.10	37.00	-5	1,273	-0.39%
2020/05/18	1	36.50	1	37.20	36.30	0	1,279	0.00%
2020/05/15	9	37.18	4	37.65	36.75	5	1,281	0.39%
2020/05/14	4	37.29	1	37.40	37.00	3	1,279	0.23%
2020/05/13	15	37.93	17	38.12	37.75	-2	1,276	-0.16%
2020/05/12	5	37.31	3	36.97	37.00	2	1,283	0.16%
2020/05/11	5	38.11	24	38.05	37.90	-19	1,319	-1.44%
2020/05/08	8	37.94	16	37.53	37.45	-8	1,308	-0.61%
2020/05/07	8	38.46	5	38.26	38.15	3	1,308	0.23%
2020/05/06	4	36.93	14	37.77	36.80	-10	1,299	-0.77%
2020/05/05	0	0.00	3	37.30	36.70	-3	1,297	-0.23%
2020/05/04	11	36.52	8	36.64	36.65	3	1,341	0.22%
2020/04/30	9	37.31	20	37.42	37.45	-11	1,351	-0.81%
2020/04/29	20	38.58	23	38.45	37.35	-3	1,357	-0.22%
2020/04/28	39	37.86	22	38.05	37.00	17	1,337	1.27%
2020/04/27	31	36.19	37	36.99	37.65	-6	1,298	-0.46%
2020/04/24	17	33.70	13	34.22	34.25	4	1,280	0.31%
2020/04/23	15	33.79	4	33.75	33.60	11	1,287	0.85%
2020/04/22	3	31.20	0	0.00	31.95	3	1,349	0.22%
2020/04/21	5	32.66	9	32.99	31.95	-4	1,439	-0.28%
2020/04/20	4	32.74	1	33.10	32.85	3	1,437	0.21%
2020/04/17	50	34.45	72	34.94	33.30	-22	1,448	-1.52%
2020/04/16	6	32.42	13	32.57	32.70	-7	1,451	-0.48%
2020/04/15	8	32.38	11	32.15	32.15	-3	1,454	-0.21%
2020/04/14	24	32.75	37	32.57	32.35	-13	1,464	-0.89%
2020/04/13	50	32.99	20	32.87	32.10	30	1,469	2.04%
2020/04/10	32	31.76	41	32.82	33.40	-9	1,462	-0.62%
2020/04/09	9	30.50	13	30.41	30.40	-4	1,465	-0.27%
2020/04/08	9	31.28	37	31.32	30.65	-28	1,492	-1.88%
2020/04/07	6	28.25	40	27.91	29.95	-34	1,556	-2.18%
2020/04/06	0	0.00	6	27.25	27.25	-6	1,621	-0.37%
2020/04/01	6	26.88	1	27.25	26.65	5	1,627	0.31%
2020/03/31	26	26.86	2	27.20	27.10	24	1,636	1.47%
2020/03/30	37	26.79	0	0.00	27.40	37	1,661	2.23%
2020/03/27	2.1	27.65	25	27.99	27.20	-22.9	1,690	-1.35%
2020/03/26	7	26.17	0	0.00	26.35	7	1,741	0.40%
2020/03/25	9	26.18	0	0.00	25.80	9	1,759	0.51%
2020/03/24	0	0.00	5	23.50	24.45	-5	1,806	-0.28%
2020/03/23	5	22.70	1	22.40	22.35	4	1,895	0.21%
2020/03/20	5	23.70	11.3	24.05	24.30	-6.3	1,978	-0.32%
2020/03/19	8	22.69	1	22.60	22.60	7	2,110	0.33%
2020/03/18	5	25.62	2	25.70	25.10	3	2,192	0.14%
2020/03/17	16	25.78	10	26.10	25.60	6	2,373	0.25%
2020/03/16	3	29.22	4	29.21	27.65	-1	2,573	-0.04%
2020/03/13	4	27.09	37	26.12	29.00	-33	2,658	-1.24%
2020/03/12	1	29.55	24	30.29	29.00	-23	2,804	-0.82%
2020/03/11	6	32.66	6	33.16	31.50	0	2,805	0.00%
2020/03/10	14	32.20	4	31.81	32.80	10	2,835	0.35%
2020/03/09	2.1	34.66	9	34.03	33.00	-6.9	2,953	-0.23%
2020/03/06	2	36.40	0	0.00	35.90	2	2,999	0.07%
2020/03/05	3	36.37	2	36.45	36.50	1	3,106	0.03%
2020/03/04	1	35.90	3	35.93	36.10	-2	3,219	-0.06%
2020/03/03	3	36.40	4	36.48	35.70	-1	3,480	-0.03%
2020/03/02	1	35.40	0	0.00	35.05	1	3,695	0.03%
2020/02/27	4	36.63	1	38.05	36.35	3	3,857	0.08%
2020/02/26	0	0.00	9	38.62	38.50	-9	3,890	-0.23%
2020/02/25	4	38.15	5	38.54	39.10	-1	3,903	-0.03%
2020/02/24	22	38.37	18	38.13	38.10	4	3,911	0.10%
2020/02/21	7	39.60	7	39.30	39.30	0	3,917	0.00%
2020/02/20	18	40.70	24	40.60	40.05	-6	3,935	-0.15%
2020/02/19	2	40.15	2	39.40	40.00	0	4,035	0.00%
2020/02/18	4	40.03	7	40.47	39.35	-3	4,098	-0.07%
2020/02/17	10	40.05	0	0.00	39.80	10	4,120	0.24%
2020/02/14	5	40.69	8	40.61	40.90	-3	4,161	-0.07%
2020/02/13	28	41.44	26	42.02	40.10	2	4,192	0.05%
2020/02/12	35	41.36	28	41.63	41.15	7	4,207	0.17%
2020/02/10	6	38.93	3	39.00	38.65	3	4,238	0.07%
2020/02/07	6	39.50	4	39.70	38.00	2	4,248	0.05%
2020/02/06	5	39.10	4	39.09	39.30	1	4,249	0.02%
2020/02/05	22	39.76	11	39.44	39.10	11	4,256	0.26%
2020/02/04	2	35.78	3	36.48	38.00	-1	4,227	-0.02%
2020/02/03	8	34.98	9	34.65	34.55	-1	4,242	-0.02%
2020/01/31	8	37.60	7	38.13	38.00	1	4,262	0.02%
2020/01/30	0.1	37.80	13	37.92	37.80	-12.9	4,283	-0.30%
2020/01/20	16	43.10	15	42.69	42.00	1	4,313	0.02%
2020/01/17	13	43.66	17	43.52	43.50	-4	4,320	-0.09%
2020/01/16	42	45.84	44	45.73	44.00	-2	4,334	-0.05%
2020/01/15	100	44.30	102	44.44	44.65	-2	4,341	-0.05%	大賣/
2020/01/14	11	41.94	14	42.29	41.80	-3	4,405	-0.07%
2020/01/13	6	41.38	5	41.09	41.00	1	4,483	0.02%
2020/01/10	27	41.67	28	41.58	41.45	-1	4,519	-0.02%
2020/01/09	1	39.85	0	0.00	40.00	1	4,537	0.02%
2020/01/08	2	39.20	2	39.00	39.00	0	4,609	0.00%
2020/01/07	4	40.10	3	39.67	39.20	1	4,646	0.02%
2020/01/06	29	39.49	27	39.44	40.00	2	4,621	0.04%
2020/01/03	17	40.09	15	40.15	39.50	2	4,578	0.04%
2020/01/02	6	41.22	5	41.65	41.35	1	4,536	0.02%
2019/12/31	49	40.33	54	40.13	40.30	-5	4,494	-0.11%
2019/12/30	19.2	41.70	16	43.19	40.70	3.2	4,397	0.07%
2019/12/27	15	45.57	0	0.00	45.20	15	4,307	0.35%
2019/12/26	0	45.30	2	46.03	45.60	-2	4,294	-0.05%
2019/12/25	29	45.67	38	45.56	45.65	-9	4,279	-0.21%
2019/12/24	25	47.53	52	47.72	47.00	-27	4,246	-0.64%
2019/12/23	34	47.31	26	47.16	47.40	8	4,216	0.19%
2019/12/20	22	45.18	0	0.00	45.55	22	4,137	0.53%
2019/12/19	25	45.44	31	45.74	45.15	-6	4,117	-0.15%
2019/12/18	70	45.27	104	45.61	44.80	-34	4,057	-0.84%	大賣/
2019/12/17	54	47.83	55	47.76	47.00	-1	3,959	-0.03%
2019/12/16	64.2	48.47	68	48.28	47.00	-3.8	3,870	-0.10%
2019/12/13	60	53.45	37	54.12	51.00	23	3,720	0.62%
2019/12/12	175	53.95	222	54.03	54.00	-47	3,618	-1.30%	大買/大賣/
2019/12/11	166	58.23	95	59.12	56.30	71	3,422	2.07%	大買/
2019/12/10	113.1	64.08	95	64.16	62.50	18.1	3,203	0.56%	大買/
2019/12/09	105.2	62.79	105	63.14	64.10	0.2	3,100	0.01%	大買/大賣/
2019/12/06	29	59.84	32	59.56	59.20	-3	2,921	-0.10%
2019/12/05	56	60.40	54	60.04	59.50	2	2,904	0.07%
2019/12/04	132	60.22	129	60.49	60.90	3	2,866	0.10%	大買/大賣/
2019/12/03	65	57.69	63	58.08	59.10	2	2,725	0.07%
2019/12/02	77	58.88	72	59.35	58.00	5	2,671	0.19%
2019/11/29	101	59.72	88	59.82	58.00	13	2,564	0.51%	大買/
2019/11/28	94	59.22	96	59.44	61.30	-2	2,451	-0.08%
2019/11/27	90	54.35	113	54.45	56.60	-23	2,192	-1.05%	大賣/
2019/11/26	68	50.06	54	50.83	52.10	14	1,971	0.71%
2019/11/25	16	48.38	26	48.18	49.00	-10	1,810	-0.55%
2019/11/22	24	47.50	4	47.45	46.95	20	1,769	1.13%
2019/11/21	4	46.61	5	46.77	47.50	-1	1,754	-0.06%
2019/11/20	1	46.65	3	46.85	46.50	-2	1,741	-0.11%
2019/11/19	6	47.44	5	47.76	47.40	1	1,737	0.06%
2019/11/18	43.1	49.99	41	48.91	47.80	2.1	1,727	0.12%
2019/11/15	12	47.98	8	48.74	49.60	4	1,619	0.25%
2019/11/14	7	44.74	6	44.97	45.60	1	1,557	0.06%
2019/11/13	3	47.47	2	47.05	46.00	1	1,531	0.07%
2019/11/12	9	44.87	10	45.93	45.95	-1	1,484	-0.07%
2019/11/11	12	45.14	14	43.80	43.25	-2	1,441	-0.14%
2019/11/08	4	47.58	7	47.50	47.80	-3	1,390	-0.22%
2019/11/07	16	48.67	12	48.42	47.35	4	1,371	0.29%
2019/11/06	6	47.19	7	47.41	47.35	-1	1,297	-0.08%
2019/11/05	3	47.70	2	46.60	46.95	1	1,274	0.08%
2019/11/04	14	48.55	0	0.00	48.15	14	1,250	1.12%
2019/11/01	17	47.38	5	47.92	47.80	12	1,229	0.98%
2019/10/31	3	46.37	9	46.49	47.40	-6	1,205	-0.50%
2019/10/30	13	42.71	3	43.82	44.90	10	1,166	0.86%
2019/10/29	1	42.00	4	41.23	41.90	-3	1,122	-0.27%
2019/10/28	3	42.63	10	41.98	43.50	-7	1,083	-0.65%
2019/10/25	7	39.59	1	39.45	39.55	6	1,031	0.58%
2019/10/24	1	38.50	1	38.15	38.70	0	1,006	0.00%
2019/10/23	20	40.17	19	40.26	39.45	1	958	0.10%
2019/10/22	21	38.95	19	39.61	40.60	2	849	0.24%
2019/10/21	6	36.23	6	36.49	36.95	0	689	0.00%
2019/10/18	14	33.27	15	33.05	33.60	-1	585	-0.17%
2019/10/17	54	31.57	59	31.30	32.50	-5	532	-0.94%
2019/10/16	26	30.16	38	30.23	30.20	-12	454	-2.64%
2019/10/15	10	27.91	30	28.38	28.75	-20	369	-5.42%
2019/10/02	0	0.00	7	26.06	26.20	-7	318	-2.20%
2019/10/01	2	25.58	1	25.95	25.90	1	320	0.31%
2019/09/26	2	26.68	3	27.00	26.50	-1	319	-0.31%
2019/09/23	5	25.92	2	26.00	26.05	3	308	0.97%
2019/09/20	1	25.60	0	0.00	25.65	1	305	0.33%
2019/09/19	2	25.55	0	0.00	25.65	2	304	0.66%
2019/09/17	5	25.50	0	0.00	25.50	5	302	1.65%
2019/09/16	2	25.13	0	0.00	25.10	2	301	0.66%
2019/09/12	7	25.27	0	0.00	25.30	7	301	2.32%
2019/09/11	3	25.43	0	0.00	25.35	3	301	1.00%
2019/09/10	0	0.00	1	26.60	26.60	-1	292	-0.34%
2019/09/09	6	26.05	3	26.70	26.55	3	291	1.03%
2019/09/06	0	0.00	6	26.96	26.80	-6	284	-2.11%
2019/09/05	0	0.00	4	26.96	26.95	-4	278	-1.43%
2019/09/04	9	26.78	14	26.98	27.00	-5	276	-1.81%
2019/09/03	7	26.89	0	0.00	26.90	7	269	2.60%
2019/09/02	0	0.00	4	27.34	27.00	-4	264	-1.51%
2019/08/30	1	26.60	1	27.40	26.70	0	257	0.00%
2019/08/29	0	0.00	6	26.73	26.85	-6	247	-2.42%
2019/08/28	1	25.80	5	26.63	26.00	-4	236	-1.69%
2019/08/22	0	0.00	2	26.00	25.75	-2	200	-1.00%
2019/08/21	0	0.00	2	25.65	25.70	-2	185	-1.08%
2019/08/06	0	0.00	1	21.10	22.05	-1	153	-0.65%
2019/07/31	1	23.40	0	0.00	23.45	1	154	0.65%
2019/07/26	0	0.00	4	24.28	24.45	-4	157	-2.54%
2019/07/25	1	24.05	0	0.00	24.10	1	158	0.63%
2019/07/19	3	23.98	0	0.00	24.15	3	167	1.79%
2019/07/12	0	0.00	2	23.70	23.80	-2	185	-1.08%
2019/07/05	1	23.90	0	0.00	23.95	1	255	0.39%
2019/07/04	1	23.45	0	0.00	23.65	1	255	0.39%
2019/06/21	0	0.00	1	22.80	22.75	-1	316	-0.32%
2019/06/19	1	22.50	0	0.00	22.45	1	346	0.29%
2019/06/13	0	0.00	1	22.35	22.50	-1	558	-0.18%
2019/06/10	1	22.10	0	0.00	22.45	1	607	0.16%
2019/05/29	0	0.00	2	22.20	22.20	-2	704	-0.28%
2019/05/24	2	22.20	0	0.00	22.25	2	763	0.26%
2019/05/15	0	0.00	1	24.30	24.15	-1	1,046	-0.10%
2019/05/14	0	0.00	5	22.90	23.45	-5	1,064	-0.47%
2019/05/13	0	0.00	2	23.30	22.90	-2	1,071	-0.19%
2019/05/10	2	23.30	0	0.00	22.85	2	1,077	0.19%
2019/05/07	0	0.00	8	24.33	24.20	-8	1,185	-0.67%
2019/05/03	3	24.55	0	0.00	24.60	3	1,214	0.25%
2019/05/02	0	0.00	0.3	24.60	24.70	-0.3	1,212	-0.02%
2019/04/30	0	0.00	5	24.05	24.10	-5	1,217	-0.41%
2019/04/29	2	24.55	2	24.10	24.10	0	1,213	0.00%
2019/04/26	2	25.40	0	0.00	25.30	2	1,211	0.17%
2019/04/25	0	0.00	1	25.90	25.75	-1	1,212	-0.08%
2019/04/23	2	25.48	0	0.00	25.45	2	1,257	0.16%
2019/04/22	1	25.65	1	25.85	25.65	0	1,261	0.00%
2019/04/18	7	25.91	0	0.00	25.50	7	1,283	0.55%
2019/04/17	14	26.42	0	0.00	26.15	14	1,314	1.07%
2019/04/16	1	26.50	0	0.00	26.50	1	1,329	0.08%
2019/04/15	1	26.90	1	26.55	26.90	0	1,361	0.00%
2019/04/11	1	26.45	0	0.00	26.20	1	1,472	0.07%
2019/04/10	1	25.35	0	0.00	25.55	1	1,462	0.07%
2019/04/02	1	25.90	0	0.00	26.05	1	1,449	0.07%
2019/04/01	10	26.60	15	26.22	26.20	-5	1,444	-0.35%
2019/03/29	4	25.06	0	0.00	25.00	4	1,425	0.28%
2019/03/28	3	25.07	0	0.00	25.05	3	1,416	0.21%
2019/03/27	0	0.00	1	26.20	25.85	-1	1,402	-0.07%
2019/03/26	3	25.90	0	0.00	25.90	3	1,399	0.21%
2019/03/25	6	26.09	5	25.90	25.85	1	1,394	0.07%
2019/03/22	32	26.85	1	27.25	26.75	31	1,382	2.24%
2019/03/21	14	27.49	90	27.45	27.45	-76	1,363	-5.57%
2019/03/20	5	27.05	24	26.95	27.05	-19	1,297	-1.46%
2019/03/19	42	26.77	6	27.28	26.60	36	1,273	2.83%
2019/03/18	56	26.86	39	26.99	27.05	17	1,227	1.39%
2019/03/14	10	26.50	26	26.78	25.95	-16	1,144	-1.40%
2019/03/13	20	26.60	160	26.46	26.60	-140	1,129	-12.40%	大賣/鉅額交易
2019/03/12	0	0.00	73	26.20	26.05	-73	1,106	-6.60%
2019/03/11	1	25.85	104	26.01	25.95	-103	1,096	-9.39%	大賣/鉅額交易
2019/03/08	3	25.28	6	25.32	25.95	-3	1,087	-0.28%
2019/03/07	57	25.65	16	26.25	25.50	41	1,081	3.79%
2019/03/06	10	26.03	0	0.00	25.90	10	1,070	0.93%
2019/03/05	15	26.08	0	0.00	26.05	15	1,064	1.41%
2019/03/04	39	26.01	2	26.03	26.20	37	1,052	3.51%
2019/02/27	17	25.40	2	25.80	25.80	15	1,011	1.48%
2019/02/26	39	25.61	0	0.00	25.45	39	1,001	3.90%
2019/02/25	2	25.50	0	0.00	25.90	2	979	0.20%
2019/02/22	40	25.75	10	25.98	25.90	30	949	3.16%
2019/02/21	51	26.04	296	26.08	25.95	-245	923	-26.54%	大賣/鉅額交易
2019/02/20	49	25.68	116	25.63	25.55	-67	797	-8.41%	大賣/
2019/02/19	0	0.00	2	24.38	24.35	-2	701	-0.29%
2019/02/18	14	23.79	10	23.90	23.75	4	691	0.58%
2019/02/15	23	23.85	0	0.00	23.20	23	683	3.36%
2019/02/14	44	24.87	20	25.00	24.35	24	674	3.56%
2019/02/13	2	23.90	6	23.77	24.50	-4	644	-0.62%
2019/02/12	3	23.60	1	23.55	23.50	2	623	0.32%
2019/02/11	13	23.65	1	23.75	23.70	12	616	1.95%
2019/01/30	1	24.10	6	24.27	23.95	-5	611	-0.82%
2019/01/29	12	23.70	11	23.66	24.00	1	595	0.17%
2019/01/28	82	24.35	84	24.37	24.20	-2	576	-0.35%
2019/01/25	41	23.04	43	23.00	23.50	-2	495	-0.40%
2019/01/24	2	21.70	1	21.90	21.90	1	463	0.22%
2019/01/23	1	21.80	6	21.85	21.70	-5	460	-1.09%
2019/01/22	2	21.65	5	22.28	21.70	-3	459	-0.65%
2019/01/21	0	0.00	3	22.00	21.75	-3	451	-0.66%
2019/01/18	5	21.97	7	22.24	21.80	-2	450	-0.44%
2019/01/17	5	21.90	2	22.10	21.80	3	444	0.67%
2019/01/16	6	22.20	21	22.30	22.15	-15	438	-3.42%
2019/01/15	10	22.61	6	22.28	22.60	4	426	0.94%
2019/01/14	8	21.03	0	0.00	21.00	8	386	2.07%
2019/01/11	16	21.79	41	21.84	21.85	-25	379	-6.59%
2019/01/10	18	22.91	7	23.00	22.45	11	361	3.04%
2019/01/09	51	23.34	60	23.59	22.80	-9	349	-2.57%
2019/01/08	76	23.23	51	23.13	23.55	25	308	8.09%
2019/01/07	13	23.32	20	23.16	23.20	-7	287	-2.44%
2019/01/04	162	22.83	159	22.97	23.00	3	244	1.23%	大買/大賣/
2019/01/03	0	0.00	2	21.90	22.30	-2	126	-1.58%
2019/01/02	1	19.50	0	0.00	20.30	1	95	1.05%
2018/12/28	1	19.25	0	0.00	19.40	1	91	1.09%
2018/12/27	8	19.63	0	0.00	19.45	8	93	8.58%
2018/12/25	6	19.73	0	0.00	19.65	6	91	6.53%
2018/12/24	5	19.27	0	0.00	19.65	5	90	5.55%
2018/12/22	5	18.78	0	0.00	19.00	5	88	5.64%
2018/12/18	6	19.25	0	0.00	19.10	6	87	6.84%
2018/12/17	9	19.87	0	0.00	19.80	9	87	10.34%
2018/12/14	6	19.85	0	0.00	19.85	6	86	6.92%
2018/12/13	5	20.25	0	0.00	20.25	5	86	5.78%
2018/12/12	19	20.08	0	0.00	20.20	19	84	22.45%
2018/12/11	13	19.95	0	0.00	20.00	13	83	15.57%
2018/12/10	6	19.74	0	0.00	19.80	6	83	7.18%
2018/12/07	5	19.50	0	0.00	19.90	5	83	5.99%
2018/12/06	22	19.40	0	0.00	19.25	22	82	26.79%
2018/12/05	9	19.91	0	0.00	19.75	9	81	11.03%
2018/12/04	16	19.66	3	20.00	19.55	13	79	16.25%
2018/12/03	3	19.25	0	0.00	19.25	3	77	3.85%
2018/11/30	3	18.95	0	0.00	19.10	3	77	3.88%
2018/11/29	9	19.00	0	0.00	19.15	9	77	11.65%
2018/11/28	3	18.70	0	0.00	18.95	3	78	3.84%
2018/11/27	0	0.00	9	18.63	18.55	-9	77	-11.63%
2018/11/26	12	18.28	0	0.00	18.25	12	77	15.46%
2018/11/21	0	0.00	17	18.42	18.45	-17	91	-18.56%
2018/11/20	0	0.00	4	18.30	18.15	-4	93	-4.28%
2018/11/14	9	18.00	0	0.00	18.10	9	93	9.59%
2018/11/09	0	18.60	15	18.45	18.45	-15	98	-15.18%
2018/11/08	0	0.00	26	18.11	18.05	-26	99	-26.22%
2018/10/30	0	0.00	2	17.10	17.10	-2	107	-1.86%
2018/10/29	4	16.89	1	17.05	17.05	3	108	2.76%
2018/10/25	6	16.78	4	16.80	16.80	2	113	1.77%
2018/10/23	3	17.25	0	0.00	17.40	3	117	2.55%
2018/10/15	13	16.96	0	0.00	17.00	13	131	9.88%
2018/10/12	10	17.00	0	0.00	17.30	10	135	7.36%
2018/10/11	26	16.95	28	16.99	17.15	-2	141	-1.41%
2018/10/09	1	18.70	0	0.00	18.80	1	134	0.75%
2018/10/05	0	0.00	1	19.10	19.20	-1	137	-0.73%
2018/09/27	0	0.00	8	19.75	19.80	-8	292	-2.73%
2018/09/17	3	20.20	0	0.00	19.90	3	364	0.82%
2018/09/14	5	19.80	0	0.00	19.80	5	366	1.37%
2018/09/13	8	19.40	0	0.00	19.60	8	366	2.18%
2018/09/12	0	19.50	0	0.00	19.55	0	366	0.01%
2018/09/11	6	19.29	0	0.00	19.60	6	369	1.62%
2018/09/10	1	19.70	0	0.00	19.65	1	368	0.27%
2018/08/28	2	21.45	0	0.00	21.60	2	373	0.54%
2018/08/17	2	20.58	0	0.00	20.65	2	440	0.45%
2018/08/13	8	20.57	0	0.00	20.25	8	433	1.85%
2018/08/09	3	21.65	0	0.00	21.85	3	434	0.69%
2018/08/08	19	21.72	0	0.00	21.80	19	434	4.37%
2018/08/07	9	21.70	0	0.00	21.70	9	435	2.07%
2018/08/06	8	21.56	0	0.00	21.65	8	436	1.83%
2018/08/03	2	21.55	0	0.00	21.40	2	436	0.46%
2018/08/02	19	21.83	5	22.25	21.80	14	435	3.22%
2018/07/25	5	22.65	0	0.00	23.00	5	424	1.18%
2018/07/24	5	22.85	0	0.00	22.85	5	422	1.18%
2018/07/20	55	22.84	0	0.00	22.55	55	420	13.09%
2018/07/19	20	22.89	0	0.00	23.10	20	417	4.80%
2018/07/18	2	22.98	36	22.95	23.00	-34	415	-8.18%
2018/07/16	10	22.28	0	0.00	22.30	10	409	2.44%
2018/07/13	19	22.43	0	0.00	22.55	19	410	4.63%
2018/07/12	1	22.30	5	22.25	22.50	-4	413	-0.97%
2018/07/11	142	22.65	0	0.00	22.20	142	407	34.85%	大買/鉅額交易
2018/07/10	21	24.47	109	23.96	23.85	-88	388	-22.64%	大賣/
2018/07/09	126	23.58	33	23.82	23.90	93	364	25.51%	大買/
2018/07/06	47	22.54	126	24.06	24.35	-79	340	-23.17%	大賣/
2018/07/05	126	22.68	23	22.74	22.65	103	311	33.09%	大買/鉅額交易
2018/07/04	20	22.76	14	22.69	23.20	6	271	2.21%
2018/07/03	0	0.00	26	21.12	21.10	-26	218	-11.91%
2018/06/28	4	20.30	0	0.00	20.70	4	209	1.91%
2018/06/22	0	0.00	3	20.30	20.20	-3	214	-1.40%
2018/06/21	3	20.45	0	0.00	20.40	3	213	1.40%
2018/06/19	0	0.00	6	20.82	20.85	-6	213	-2.81%
2018/06/06	0	0.00	1	21.25	21.35	-1	222	-0.45%
2018/06/05	1	21.15	0	0.00	21.30	1	222	0.45%
2018/06/04	0	0.00	1	21.60	21.50	-1	222	-0.45%
2018/05/30	1	20.30	0	0.00	20.40	1	212	0.47%
2018/05/28	3	21.12	12	20.94	20.95	-9	208	-4.33%
2018/05/25	15	21.23	14	21.19	20.85	1	197	0.51%
2018/05/23	0	0.00	1	19.20	19.05	-1	176	-0.57%
2018/05/17	1	19.70	1	19.65	19.65	0	189	0.00%
2018/05/15	10	18.70	0	0.00	18.90	10	194	5.15%
2018/05/02	1	18.60	0	0.00	18.80	1	273	0.37%
2018/04/26	0	0.00	10	18.80	18.45	-10	326	-3.06%
2018/04/25	5	18.50	0	0.00	18.80	5	333	1.50%
2018/04/18	9	19.37	0	0.00	19.20	9	383	2.35%
2018/04/17	6	19.53	0	0.00	19.55	6	417	1.44%
2018/03/22	2	20.90	0	0.00	20.90	2	1,287	0.16%
2018/03/21	1	21.35	1	21.45	21.10	0	1,343	0.00%
2018/03/20	13	21.27	0	0.00	21.20	13	1,355	0.96%
2018/03/16	14	21.63	0	0.00	21.60	14	1,415	0.99%
2018/03/13	1	20.60	0	0.00	20.75	1	1,464	0.07%
2018/03/08	2	21.00	0	0.00	21.10	2	1,615	0.12%
2018/02/27	10	22.85	0	0.00	22.40	10	2,001	0.50%
2018/02/26	8	22.40	0	0.00	22.20	8	2,019	0.40%
2018/02/12	0	0.00	5	21.00	20.85	-5	2,049	-0.24%
2018/02/09	0	0.00	1	19.80	20.80	-1	2,048	-0.05%
2018/02/08	1	21.35	0	0.00	21.25	1	2,044	0.05%
2018/02/07	2	21.78	1	22.30	21.45	1	2,050	0.05%
2018/02/06	3	21.50	0	0.00	21.25	3	2,042	0.15%
2018/02/05	5	23.54	0	0.00	23.60	5	2,018	0.25%
2018/01/29	0	0.00	2	24.85	24.70	-2	2,005	-0.10%
2018/01/26	1	24.50	1	24.85	24.25	0	2,002	0.00%
2018/01/25	1	25.00	0	0.00	24.80	1	1,989	0.05%
2018/01/24	3	25.35	1	25.50	25.35	2	1,982	0.10%
2018/01/23	2	26.73	0	0.00	26.10	2	1,972	0.10%
2018/01/22	4	27.00	2	26.75	26.70	2	1,974	0.10%
2018/01/19	2	27.50	0	0.00	27.70	2	1,958	0.10%
2018/01/18	1	27.30	0	0.00	27.30	1	1,950	0.05%
2018/01/16	1	28.45	0	0.00	27.40	1	1,935	0.05%
2018/01/11	4	28.13	55	27.69	27.60	-51	1,894	-2.69%
2018/01/10	7	28.76	13	27.73	29.35	-6	1,858	-0.32%
2018/01/09	22	27.57	0	0.00	27.50	22	1,816	1.21%
2018/01/08	10	28.43	0	0.00	28.00	10	1,804	0.55%
2018/01/05	116	29.19	86	29.39	28.80	30	1,775	1.69%	大買/
2018/01/04	12	27.32	12	27.53	28.25	0	1,599	0.00%
2018/01/03	1	25.70	3	25.95	25.70	-2	1,526	-0.13%
2018/01/02	0	0.00	3	25.60	25.60	-3	1,517	-0.20%