伍豐 (8076)-新光-台中券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
28.15
漲跌
▲0.20
漲幅
+0.72%
成交量
167張
產業
上櫃電腦及週邊類股
241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

伍豐 (8076)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	1	28.05	0	0.00	28.15	1	631	0.16%
2024/04/24	3	28.10	4	28.20	28.20	-1	642	-0.16%
2024/04/19	1	28.05	1	28.05	28.20	0	646	0.00%
2024/04/17	0	28.65	0	0.00	28.60	0	652	0.00%
2024/04/16	1.1	28.53	5	28.33	28.25	-3.9	654	-0.60%
2024/04/15	2	28.98	1	29.00	29.05	1	652	0.15%
2024/04/12	7	29.36	17	29.21	29.40	-10	654	-1.53%
2024/04/11	1.3	28.73	0	0.00	28.90	1.3	641	0.20%
2024/04/10	6.3	28.77	4	28.73	28.75	2.3	645	0.36%
2024/04/09	4.1	28.31	11	28.31	28.40	-6.9	648	-1.06%
2024/04/08	0	28.55	2	28.25	28.25	-2	656	-0.30%
2024/04/03	2	28.35	2	28.25	28.25	0	660	0.00%
2024/04/02	0.1	28.75	0	0.00	28.55	0.1	659	0.01%
2024/04/01	0	28.75	2	28.80	28.80	-2	661	-0.30%
2024/03/29	0.1	28.52	0	0.00	28.50	0.1	683	0.02%
2024/03/28	0	29.00	0.4	28.77	28.60	-0.4	698	-0.05%
2024/03/27	0	28.80	0	0.00	28.80	0	695	0.00%
2024/03/26	1.2	28.78	7	28.76	28.55	-5.8	697	-0.84%
2024/03/25	5	29.25	0	0.00	29.05	5	705	0.71%
2024/03/22	0	28.90	4	29.10	29.15	-4	724	-0.55%
2024/03/21	0.1	28.65	7	28.73	28.85	-6.9	731	-0.94%
2024/03/20	2	28.45	0	0.00	28.50	2	733	0.27%
2024/03/19	2	28.75	10	28.71	28.70	-8	729	-1.10%
2024/03/18	8.1	28.48	5	28.57	28.55	3.1	732	0.42%
2024/03/15	2.1	29.21	2	29.10	29.05	0.1	729	0.01%
2024/03/14	1.1	29.99	0	0.00	29.90	1.1	727	0.15%
2024/03/12	2	30.45	1	30.40	30.40	1	732	0.14%
2024/03/11	3	30.00	0	0.00	30.20	3	729	0.41%
2024/03/08	1.1	29.35	11	29.58	29.40	-9.9	731	-1.35%
2024/03/07	6	31.42	0	0.00	30.30	6	720	0.83%
2024/03/06	2	30.80	2	30.70	30.90	0	687	0.00%
2024/03/05	11.1	30.84	3	31.00	30.65	8.1	665	1.21%
2024/03/04	0	30.45	0	0.00	30.45	0	650	0.00%
2024/03/01	3	30.25	0	30.20	30.35	3	648	0.46%
2024/02/29	1	30.00	1	30.25	30.40	0	657	0.00%
2024/02/27	1	30.00	0	0.00	30.00	1	656	0.15%
2024/02/26	0	30.05	1.1	30.12	30.60	-1	657	-0.16%
2024/02/23	5	30.33	2	30.23	30.00	3	661	0.45%
2024/02/22	3	30.63	1	30.95	30.50	2	660	0.30%
2024/02/21	3	30.45	6	30.30	30.40	-3	648	-0.46%
2024/02/20	0	0.00	1	30.05	30.15	-1	649	-0.15%
2024/02/19	6	30.37	6	30.15	30.15	0	660	0.00%
2024/02/16	2	29.83	0	0.00	30.10	2	667	0.30%
2024/02/05	1.1	29.21	0	0.00	29.30	1.1	733	0.15%
2024/02/02	2	29.67	0	0.00	29.50	2	734	0.27%
2024/02/01	4.1	29.75	0	0.00	29.70	4.1	741	0.55%
2024/01/31	1	29.90	3	29.82	29.70	-2	756	-0.26%
2024/01/30	0	30.15	0	0.00	29.90	0	758	0.00%
2024/01/29	0	0.00	1	30.25	30.10	-1	767	-0.13%
2024/01/26	1	30.05	2	30.10	30.15	-1	781	-0.13%
2024/01/23	2	30.00	0	0.00	30.00	2	802	0.25%
2024/01/22	0	29.95	0	0.00	29.95	0	811	0.00%
2024/01/19	0.1	29.95	0	0.00	29.80	0.1	809	0.01%
2024/01/18	2	29.35	0	0.00	29.45	2	810	0.25%
2024/01/17	0.1	30.00	1	30.00	29.85	-0.9	812	-0.11%
2024/01/16	0	0.00	0.1	30.45	30.30	-0.1	811	-0.01%
2024/01/15	0	0.00	0	30.60	30.75	0	813	0.00%
2024/01/12	0.1	30.20	0	0.00	30.15	0.1	825	0.01%
2024/01/10	0.1	30.45	0.1	30.50	30.35	0	827	0.00%
2024/01/09	0.4	30.88	1	31.10	30.60	-0.6	841	-0.08%
2024/01/08	1.1	31.01	1	31.10	31.05	0.1	865	0.01%
2024/01/04	1	31.05	0	0.00	31.05	1	937	0.11%
2024/01/03	0	0.00	11	31.55	31.60	-11	954	-1.15%
2024/01/02	8	31.86	0	0.00	31.75	8	974	0.82%
2023/12/29	1	31.55	11	31.52	31.45	-10	969	-1.03%
2023/12/27	1	31.30	0	0.00	31.25	1	966	0.10%
2023/12/26	10	31.77	7	31.35	31.25	3	964	0.31%
2023/12/25	12	31.50	2	31.60	31.50	10	943	1.06%
2023/12/22	3	30.93	2	30.80	30.85	1	929	0.11%
2023/12/20	0.9	31.20	2	31.40	31.25	-1.1	924	-0.12%
2023/12/19	6	31.01	5	30.75	30.70	1	913	0.11%
2023/12/15	0	0.00	1	30.95	30.85	-1	904	-0.11%
2023/12/14	3	30.50	1	30.55	30.45	2	905	0.22%
2023/12/13	3	30.23	1	30.35	30.30	2	905	0.22%
2023/12/12	3	30.40	3	30.40	30.40	0	916	0.00%
2023/12/11	12	30.55	16	30.44	30.40	-4	920	-0.43%
2023/12/08	1	31.20	2	31.20	31.15	-1	923	-0.11%
2023/12/07	4	31.45	4	31.15	31.10	0	1,004	0.00%
2023/12/06	10	31.37	0	0.00	31.35	10	1,012	0.99%
2023/12/05	0	0.00	5	31.28	31.50	-5	1,015	-0.49%
2023/12/04	9	31.73	14	31.60	31.55	-5	1,015	-0.49%
2023/12/01	1	31.20	4.2	31.35	31.20	-3.2	1,026	-0.31%
2023/11/30	4.1	31.08	4	31.19	31.15	0.1	1,024	0.01%
2023/11/29	0	31.15	10	31.07	30.95	-10	1,028	-0.97%
2023/11/28	2	31.07	12	31.10	31.10	-10	1,026	-0.97%
2023/11/27	3	30.75	1	31.00	30.75	2	1,027	0.19%
2023/11/24	2	31.25	2	31.25	31.10	0	1,020	0.00%
2023/11/22	3	31.45	7	31.29	31.30	-4	1,041	-0.39%
2023/11/21	5	31.12	4	31.14	31.30	1	1,045	0.10%
2023/11/20	6	31.15	11	31.02	30.90	-5	1,051	-0.48%
2023/11/17	5	31.06	0	0.00	30.85	5	1,053	0.47%
2023/11/16	5	30.61	3.3	31.01	31.10	1.7	1,067	0.16%
2023/11/15	2	30.30	1	30.45	30.25	1	1,070	0.09%
2023/11/14	2	30.30	0	0.00	30.30	2	1,067	0.19%
2023/11/13	24.9	30.81	7	30.80	30.55	17.9	1,064	1.68%
2023/11/10	5	32.34	0	0.00	32.30	5	1,019	0.49%
2023/11/09	4	32.66	0	0.00	32.55	4	1,024	0.39%
2023/11/08	1	33.00	8	33.21	33.05	-7	1,047	-0.67%
2023/11/07	4	32.98	4.2	33.04	33.05	-0.2	1,065	-0.02%
2023/11/06	7.3	32.97	4	33.23	33.15	3.3	1,089	0.30%
2023/11/03	6	33.07	6	33.05	32.80	0	1,105	0.00%
2023/11/02	12	32.70	10.1	32.80	32.60	1.9	1,101	0.18%
2023/11/01	2	32.63	1.5	32.64	32.60	0.5	1,105	0.05%
2023/10/31	2	32.73	18	32.92	32.20	-16	1,113	-1.44%
2023/10/30	6	32.75	18	32.63	32.75	-12	1,130	-1.06%
2023/10/27	0	31.90	12	31.82	31.85	-12	1,141	-1.05%
2023/10/26	5	32.08	13	31.91	31.90	-8	1,162	-0.69%
2023/10/25	13.1	32.60	9	32.69	32.50	4.1	1,177	0.35%
2023/10/24	3	31.45	11.1	31.87	32.30	-8.1	1,193	-0.68%
2023/10/20	11	31.50	2	31.70	31.50	9	1,223	0.74%
2023/10/19	3.4	32.44	0	0.00	32.25	3.4	1,247	0.28%
2023/10/18	8	32.58	5	32.55	32.25	3	1,277	0.24%
2023/10/17	0.2	32.95	4	32.61	32.95	-3.8	1,291	-0.29%
2023/10/16	8	33.40	3	33.15	32.85	5	1,321	0.38%
2023/10/13	2	34.05	39	33.93	33.95	-37	1,392	-2.66%
2023/10/12	0.1	33.00	2.2	33.02	33.15	-2.1	1,381	-0.15%
2023/10/11	1	33.50	8.7	32.87	32.50	-7.7	1,384	-0.55%
2023/10/06	20	32.54	9.3	32.34	32.25	10.7	1,401	0.76%
2023/10/05	0	0.00	20.3	31.40	31.75	-20.3	1,434	-1.41%
2023/10/04	23	31.01	0	0.00	31.05	23	1,461	1.57%
2023/10/03	8.4	31.58	0.6	31.51	31.50	7.8	1,513	0.52%
2023/10/02	0.1	31.45	3	31.45	31.50	-2.9	1,639	-0.18%
2023/09/28	4	31.13	4	31.20	31.15	0	1,709	0.00%
2023/09/27	7	31.01	7	30.98	30.80	0	1,784	0.00%
2023/09/26	1	31.10	0	0.00	31.00	1	1,837	0.05%
2023/09/25	1	31.40	1	31.70	31.50	0	1,912	0.00%
2023/09/22	5	31.15	0	0.00	31.35	5	1,945	0.26%
2023/09/21	3	31.03	2	30.95	30.90	1	1,991	0.05%
2023/09/20	8	31.80	6	31.70	31.45	2	2,053	0.10%
2023/09/19	4	32.25	12	32.05	31.90	-8	2,157	-0.37%
2023/09/18	3	32.27	0	0.00	32.40	3	2,271	0.13%
2023/09/15	8	32.38	2	32.40	32.35	6	2,374	0.25%
2023/09/14	3	32.70	5	32.65	32.70	-2	2,669	-0.07%
2023/09/13	7	32.26	5.3	32.38	32.55	1.7	2,727	0.06%
2023/09/12	22.3	32.70	34	32.92	32.80	-11.7	2,886	-0.41%
2023/09/11	1.1	31.23	0	0.00	31.00	1.1	3,429	0.03%
2023/09/08	5	30.85	5	30.80	30.85	0	3,845	0.00%
2023/09/07	8	31.29	3	31.05	31.00	5	3,907	0.13%
2023/09/06	7	31.34	11	31.50	31.45	-4	4,008	-0.10%
2023/09/05	7	31.39	2	31.30	31.35	5	4,084	0.12%
2023/09/04	0	30.90	2	30.75	31.00	-2	4,159	-0.05%
2023/09/01	0	0.00	9	31.28	31.20	-9	4,376	-0.21%
2023/08/31	6	31.43	1	31.50	31.65	5	4,418	0.11%
2023/08/30	4	31.16	3	31.45	31.45	1	4,468	0.02%
2023/08/29	10	30.86	1	30.95	31.00	9	4,524	0.20%
2023/08/28	2	32.40	0	0.00	32.20	2	4,593	0.04%
2023/08/25	5	32.18	6	32.62	32.55	-1	4,612	-0.02%
2023/08/24	14	32.67	12	32.39	32.45	2	4,713	0.04%
2023/08/23	4	32.96	3	32.85	32.85	1	4,758	0.02%
2023/08/22	5.1	32.83	4	32.80	32.70	1.1	4,820	0.02%
2023/08/21	7	32.21	1	32.60	32.65	6	4,873	0.12%
2023/08/18	0	32.70	1	32.20	32.25	-1	5,057	-0.02%
2023/08/17	0	32.84	0	0.00	32.75	0	5,326	0.00%
2023/08/15	2	32.15	0.1	32.40	32.25	1.9	5,558	0.03%
2023/08/14	8	31.76	0	0.00	32.00	8	5,855	0.14%
2023/08/11	6	32.61	5	32.83	32.50	1	5,981	0.02%
2023/08/10	0.2	33.28	16	33.11	33.00	-15.8	6,531	-0.24%
2023/08/09	28.1	33.91	30	33.80	33.65	-1.9	6,880	-0.03%
2023/08/08	6	34.80	6	34.40	34.45	0	7,035	0.00%
2023/08/07	9.1	34.67	4	34.80	34.85	5.1	7,044	0.07%
2023/08/04	9	34.42	14	34.60	34.45	-5	7,045	-0.07%
2023/08/02	36.1	34.97	27.2	34.29	34.25	8.9	7,039	0.13%
2023/08/01	10	35.02	3	35.00	35.20	7	7,021	0.10%
2023/07/31	33	35.11	13	35.07	35.05	20	7,014	0.29%
2023/07/28	18	35.29	6	35.46	35.25	12	6,995	0.17%
2023/07/27	3.1	35.66	5	36.00	35.85	-2	6,993	-0.03%
2023/07/26	16	35.23	16	35.29	35.10	0	6,977	0.00%
2023/07/25	15	35.23	9	35.53	35.60	6	6,971	0.09%
2023/07/24	23.3	34.65	21	34.93	34.90	2.3	6,944	0.03%
2023/07/21	29.1	35.27	7	35.05	35.10	22.1	6,905	0.32%
2023/07/20	12.2	35.62	11	35.57	36.00	1.2	6,881	0.02%
2023/07/19	25	35.24	7	35.29	35.10	18	6,859	0.26%
2023/07/18	36	36.85	16.6	35.81	35.60	19.4	6,827	0.28%
2023/07/17	4	37.73	79	37.67	37.50	-75	6,729	-1.11%
2023/07/14	5	36.95	8	37.11	37.00	-3	6,694	-0.04%
2023/07/13	50	37.14	38	36.58	36.55	12	6,669	0.18%
2023/07/12	34	36.86	1	37.30	36.40	33	6,632	0.50%
2023/07/11	3	37.85	3	37.78	37.45	0	6,574	0.00%
2023/07/10	24	37.43	20.4	37.09	37.00	3.6	6,548	0.05%
2023/07/07	55	37.82	17	37.55	37.70	38	6,505	0.58%
2023/07/06	18	39.38	27.4	39.36	38.85	-9.4	6,379	-0.15%
2023/07/05	19	39.39	26	39.50	39.05	-7	6,307	-0.11%
2023/07/04	9	39.03	6	39.03	38.90	3	6,236	0.05%
2023/07/03	42	38.84	34.1	39.19	39.00	7.9	6,184	0.13%
2023/06/30	9.5	37.81	0.1	38.15	38.25	9.4	6,105	0.15%
2023/06/29	22	38.23	14.3	38.16	38.15	7.7	6,070	0.13%
2023/06/28	25	38.43	18	38.11	37.60	7	6,022	0.12%
2023/06/27	29	38.96	28	38.74	38.45	1	5,949	0.02%
2023/06/26	38	39.41	36.9	39.79	40.20	1.1	5,836	0.02%
2023/06/21	52	39.11	43	39.37	39.45	9	5,715	0.16%
2023/06/20	73.1	39.60	79	39.74	39.50	-5.9	5,611	-0.11%
2023/06/19	6.1	38.02	15	37.65	37.70	-8.9	5,303	-0.17%
2023/06/16	57.8	38.35	95.1	38.06	37.60	-37.3	5,235	-0.71%
2023/06/15	271	40.22	388.1	40.11	39.40	-117.1	5,054	-2.32%	大買/大賣/鉅額交易
2023/06/14	333	37.53	147	38.23	38.60	186	4,429	4.20%	大買/大賣/鉅額交易
2023/06/13	27	35.06	18	35.05	35.10	9	4,017	0.22%
2023/06/12	19.1	35.70	34.1	35.81	35.50	-15	3,962	-0.38%
2023/06/09	43	35.61	66	35.71	35.35	-23	3,889	-0.59%
2023/06/08	27	34.81	16	34.97	35.00	11	3,810	0.29%
2023/06/07	108	36.11	108.2	35.85	35.70	-0.2	3,757	-0.01%	大買/大賣/
2023/06/06	8	34.61	25	34.93	34.35	-17	3,562	-0.48%
2023/06/05	14	34.97	116	35.16	34.50	-102	3,521	-2.90%	大賣/鉅額交易
2023/06/02	14	35.20	25	35.36	35.05	-11	3,480	-0.32%
2023/06/01	26	35.16	18	35.59	35.15	8	3,465	0.23%
2023/05/31	7	35.07	5	34.93	34.65	2	3,394	0.06%
2023/05/30	30.1	35.13	16	35.70	34.65	14.1	3,362	0.42%
2023/05/29	23	35.00	10	35.26	35.45	13	3,250	0.40%
2023/05/26	13	34.85	82	34.72	34.35	-69	3,205	-2.15%
2023/05/25	18	35.08	109	35.23	35.20	-91	3,155	-2.88%	大賣/
2023/05/24	49	36.06	42.6	36.16	35.80	6.5	3,095	0.21%
2023/05/23	162.1	35.91	87.5	35.81	36.00	74.6	2,904	2.57%	大買/
2023/05/22	9	33.62	14	33.90	34.10	-5	2,657	-0.19%
2023/05/19	90.2	33.78	28	33.73	33.30	62.2	2,594	2.40%
2023/05/18	96	34.72	58	34.97	35.10	38	2,407	1.58%
2023/05/17	42	34.03	21.4	33.98	33.95	20.7	2,121	0.97%
2023/05/16	194	34.04	131	34.18	34.40	63	1,966	3.20%	大買/大賣/
2023/05/15	93	32.64	78	32.64	33.40	15	1,382	1.08%
2023/05/12	20	30.90	24	30.78	30.40	-4	1,019	-0.39%
2023/05/11	16	29.25	0.1	29.20	29.10	15.9	842	1.89%
2023/05/10	8	29.80	4	29.85	29.85	4	830	0.48%
2023/05/08	1	29.75	1	29.65	29.65	0	838	0.00%
2023/05/05	4	29.45	0	0.00	29.40	4	830	0.48%
2023/05/03	0	0.00	25	29.06	29.25	-25	844	-2.96%
2023/04/28	0	28.20	15	28.75	28.65	-15	843	-1.78%
2023/04/26	0	0.00	0.1	28.00	28.00	-0.1	845	-0.01%
2023/04/25	0	28.06	0	0.00	27.90	0	851	0.00%
2023/04/24	0.1	28.30	7	28.28	28.25	-6.9	849	-0.82%
2023/04/21	20	28.15	0	0.00	28.00	20	865	2.31%
2023/04/20	0	28.74	0	0.00	28.70	0	859	0.00%
2023/04/19	0	0.00	1	29.20	28.90	-1	855	-0.12%
2023/04/18	0	0.00	5	29.28	29.05	-5	850	-0.59%
2023/04/14	0	0.00	3	29.02	29.05	-3	853	-0.35%
2023/04/13	20	29.28	0	0.00	28.85	20	852	2.35%
2023/04/11	1.3	28.66	2	28.65	28.60	-0.7	834	-0.08%
2023/04/10	0.3	28.55	0	0.00	28.80	0.3	849	0.04%
2023/04/06	0	28.90	0	0.00	28.55	0	847	0.00%
2023/03/31	1	28.75	1	28.70	28.75	0	845	0.00%
2023/03/23	1	28.95	0	0.00	28.95	1	901	0.11%
2023/03/22	0	0.00	1	29.00	29.00	-1	908	-0.11%
2023/03/21	2	28.90	0	0.00	28.85	2	950	0.21%
2023/03/20	0	28.43	0	0.00	28.55	0	987	0.00%
2023/03/17	3	28.30	0	0.00	28.40	3	1,048	0.29%
2023/03/16	1.1	27.99	5	28.12	28.00	-3.9	1,100	-0.35%
2023/03/15	0	0.00	2	28.65	28.60	-2	1,190	-0.17%
2023/03/14	4	29.15	1	28.80	28.80	3	1,305	0.23%
2023/03/13	2	29.45	0.3	29.45	29.50	1.7	1,334	0.13%
2023/03/10	1	30.60	10	30.37	30.00	-9	1,317	-0.68%
2023/03/09	9	31.07	5	30.91	30.85	4	1,304	0.31%
2023/03/08	8	30.50	0	0.00	30.55	8	1,304	0.61%
2023/03/07	0	0.00	2	30.60	30.60	-2	1,313	-0.15%
2023/03/06	4.3	30.85	4.5	30.84	30.70	-0.1	1,306	-0.01%
2023/03/03	1	29.50	0	0.00	29.55	1	1,266	0.08%
2023/03/02	3.2	29.45	8	29.50	29.45	-4.8	1,265	-0.38%
2023/03/01	0	29.85	0	0.00	29.45	0	1,265	0.00%
2023/02/24	4.3	29.86	0	0.00	29.80	4.3	1,276	0.33%
2023/02/23	13	30.52	10	30.50	30.30	3	1,285	0.23%
2023/02/22	0.1	29.91	1.1	29.92	30.40	-1	1,294	-0.08%
2023/02/21	1	30.30	4	30.41	30.20	-3	1,308	-0.23%
2023/02/20	6	30.33	9	30.29	30.25	-3	1,310	-0.23%
2023/02/17	2	29.60	1	29.55	29.60	1	1,291	0.08%
2023/02/16	4	29.70	5	29.80	29.60	-1	1,299	-0.08%
2023/02/15	5	29.95	8	29.68	29.80	-3	1,309	-0.23%
2023/02/13	0	29.00	0	0.00	29.00	0	1,328	0.00%
2023/02/10	1.1	29.17	0	0.00	28.85	1.1	1,334	0.08%
2023/02/09	3	29.42	0	0.00	29.45	3	1,330	0.23%
2023/02/08	2	29.70	4	29.59	29.75	-2	1,329	-0.15%
2023/02/07	7	29.93	2	29.65	29.70	5	1,323	0.38%
2023/02/03	1	29.25	0	0.00	29.20	1	1,297	0.08%
2023/02/02	0	29.50	20	29.30	29.45	-20	1,290	-1.55%
2023/02/01	10	29.45	27	29.20	29.15	-17	1,275	-1.33%
2023/01/31	35	29.09	4	28.75	29.00	31	1,268	2.44%
2023/01/13	4	27.74	0	0.00	27.75	4	1,253	0.32%
2023/01/12	1	28.10	0	0.00	28.10	1	1,254	0.08%
2023/01/11	0	0.00	5	28.77	28.60	-5	1,250	-0.40%
2023/01/10	1	28.20	1	28.40	28.40	0	1,236	0.00%
2023/01/09	4	28.22	1	28.20	28.25	3	1,244	0.24%
2023/01/06	6	28.07	1.2	28.08	28.00	4.8	1,249	0.38%
2023/01/05	5	28.31	5	28.60	27.95	0	1,277	0.00%
2023/01/04	0	0.00	5	28.30	28.40	-5	1,278	-0.39%
2023/01/03	11	27.97	0.1	28.05	27.90	10.9	1,295	0.84%
2022/12/30	2	28.10	0	0.00	27.95	2	1,297	0.15%
2022/12/29	3	27.75	0	0.00	27.80	3	1,300	0.23%
2022/12/28	0	27.95	6	27.92	27.80	-6	1,307	-0.46%
2022/12/26	0	0.00	1	27.90	28.15	-1	1,300	-0.08%
2022/12/23	0	0.00	13	27.88	28.15	-13	1,308	-0.99%
2022/12/21	1	27.60	0	0.00	27.30	1	1,332	0.08%
2022/12/20	9	28.09	7	27.29	27.25	2	1,345	0.15%
2022/12/19	3	28.17	3	27.90	28.00	0	1,356	0.00%
2022/12/16	2	27.85	5	27.95	27.85	-3	1,366	-0.22%
2022/12/14	2	28.25	2	28.20	28.30	0	1,386	0.00%
2022/12/13	9.1	28.09	83	28.57	27.85	-73.9	1,383	-5.34%
2022/12/12	18	29.06	2	28.93	28.65	16	1,351	1.18%
2022/12/09	13	31.06	7	31.28	30.40	6	1,332	0.45%
2022/12/08	3	31.82	7	31.99	31.95	-4	1,295	-0.31%
2022/12/07	38	31.74	36.4	31.86	31.55	1.6	1,257	0.12%
2022/12/06	104	31.58	51	31.81	31.80	53	1,182	4.48%	大買/
2022/12/05	11	30.81	9	30.77	30.75	2	1,073	0.19%
2022/12/02	0	0.00	1	29.30	29.30	-1	1,047	-0.10%
2022/12/01	6	29.17	7	29.24	29.00	-1	1,066	-0.09%
2022/11/30	17.5	29.48	18.1	29.69	29.10	-0.6	1,129	-0.05%
2022/11/29	0.1	28.00	1	28.45	29.50	-0.9	1,177	-0.08%
2022/11/28	4.1	28.45	0	0.00	28.30	4.1	1,292	0.32%
2022/11/25	2	28.95	3.7	28.66	28.60	-1.7	1,409	-0.12%
2022/11/22	12.1	28.71	1	29.05	28.70	11.1	1,770	0.62%
2022/11/21	8	29.64	9	29.73	29.45	-1	1,786	-0.06%
2022/11/18	18	29.34	9	29.31	29.40	9	1,784	0.50%
2022/11/17	5	28.82	1	28.95	29.35	4	1,782	0.23%
2022/11/16	1.2	28.50	2	28.50	28.65	-0.9	1,764	-0.05%
2022/11/15	7	28.41	0	0.00	28.50	7	1,762	0.40%
2022/11/14	3	28.05	6.1	28.05	28.05	-3.1	1,761	-0.18%
2022/11/11	6	28.22	4	27.95	27.80	2	1,758	0.11%
2022/11/10	3	27.65	0	0.00	27.90	3	1,772	0.17%
2022/11/09	0	0.00	4	26.70	26.50	-4	1,777	-0.23%
2022/11/08	5.1	26.68	0	0.00	26.10	5.1	1,786	0.28%
2022/11/07	0.2	26.30	0	0.00	26.55	0.2	1,793	0.01%
2022/11/02	2	25.63	0	0.00	25.70	2	1,844	0.11%
2022/11/01	2	25.20	4	25.38	25.50	-2	1,871	-0.11%
2022/10/31	0	0.00	3	25.08	25.10	-3	1,921	-0.16%
2022/10/28	6	24.91	1	24.55	24.55	5	1,950	0.26%
2022/10/26	2.2	24.85	0	0.00	24.80	2.2	2,128	0.10%
2022/10/25	0	25.30	2	25.20	25.00	-2	2,132	-0.09%
2022/10/21	1.2	25.28	0	0.00	25.15	1.2	2,158	0.06%
2022/10/20	0.1	25.45	2	25.30	25.50	-1.9	2,189	-0.09%
2022/10/19	3	26.22	0	0.00	26.00	3	2,191	0.14%
2022/10/17	2	25.72	0.2	25.30	25.95	1.8	2,232	0.08%
2022/10/14	1	25.95	0	0.00	26.00	1	2,243	0.04%
2022/10/13	3.4	26.20	0	0.00	25.35	3.4	2,289	0.15%
2022/10/12	2.2	26.85	3.8	26.83	27.15	-1.6	2,343	-0.07%
2022/10/11	4.1	27.33	3.9	27.26	27.05	0.2	2,413	0.01%
2022/10/07	0	0.00	8.1	28.93	28.95	-8.1	2,416	-0.34%
2022/10/06	1.4	28.53	1.1	28.50	28.70	0.4	2,423	0.02%
2022/10/05	5	28.72	1	28.50	28.45	4	2,440	0.16%
2022/10/04	1	28.15	0.6	28.40	28.45	0.4	2,436	0.01%
2022/10/03	2	27.95	1	28.00	27.90	1	2,433	0.04%
2022/09/30	0.2	27.35	0	0.00	28.15	0.2	2,438	0.01%
2022/09/29	1	28.10	5	28.09	27.90	-4	2,432	-0.16%
2022/09/28	2	27.75	0	0.00	27.45	2	2,424	0.08%
2022/09/27	0.3	28.20	0	28.10	28.85	0.3	2,409	0.01%
2022/09/26	5	28.69	7	28.61	28.20	-2	2,398	-0.08%
2022/09/23	5	29.90	0	0.00	29.35	5	2,380	0.21%
2022/09/22	3	30.10	0	0.00	30.10	3	2,367	0.13%
2022/09/21	4	29.58	2	29.83	29.70	2	2,355	0.08%
2022/09/20	1	30.45	1	30.35	30.30	0	2,332	0.00%
2022/09/19	2	30.30	9	30.44	30.40	-7	2,327	-0.30%
2022/09/16	5	31.00	5	31.30	30.80	0	2,315	0.00%
2022/09/15	13.2	31.63	0	0.00	31.25	13.2	2,297	0.57%
2022/09/14	2	31.95	0.1	32.05	31.85	1.9	2,281	0.08%
2022/09/13	26	32.67	21	32.93	32.45	5	2,265	0.22%
2022/09/12	9	32.51	5	32.76	32.40	4	2,240	0.18%
2022/09/08	4.1	32.66	9	32.89	32.65	-4.9	2,228	-0.22%
2022/09/07	5	33.16	3	33.00	33.00	2	2,198	0.09%
2022/09/06	15.1	33.40	66	33.68	33.35	-51	2,176	-2.34%
2022/09/05	24	34.81	45	34.68	34.60	-21	2,114	-0.99%
2022/09/02	38	35.79	21	35.59	35.15	17	2,046	0.83%
2022/09/01	49	34.88	33.1	35.08	35.25	15.9	1,919	0.83%
2022/08/31	47.1	34.61	75	34.71	34.60	-27.9	1,803	-1.55%
2022/08/30	19.3	32.60	25	32.55	32.70	-5.8	1,596	-0.36%
2022/08/29	0	33.10	4	33.26	33.25	-4	1,504	-0.27%
2022/08/26	11	33.08	23	32.92	33.05	-12	1,532	-0.78%
2022/08/25	0	0.00	2	32.55	32.40	-2	1,518	-0.13%
2022/08/24	15	32.54	18	32.62	32.40	-3	1,513	-0.20%
2022/08/23	0	0.00	1	31.75	31.95	-1	1,500	-0.07%
2022/08/22	2	31.75	1	31.70	31.80	1	1,497	0.07%
2022/08/19	3	32.00	1	31.85	31.85	2	1,501	0.13%
2022/08/18	1	32.00	0	0.00	32.15	1	1,535	0.07%
2022/08/17	8	32.49	2	32.30	32.10	6	1,537	0.39%
2022/08/16	4	32.76	13	32.85	32.80	-9	1,506	-0.60%
2022/08/15	3	32.17	1	32.00	32.15	2	1,473	0.14%
2022/08/12	0	0.00	12	32.01	31.75	-12	1,472	-0.81%
2022/08/11	1	31.85	13	31.99	31.95	-12	1,480	-0.81%
2022/08/10	11	32.15	19	32.12	32.30	-8	1,453	-0.55%
2022/08/09	5	31.64	2	31.65	31.70	3	1,446	0.21%
2022/08/08	8	31.87	3	32.02	31.60	5	1,442	0.35%
2022/08/05	27	32.43	6	31.97	32.40	21	1,415	1.48%
2022/08/04	4	30.75	3	30.85	31.20	1	1,372	0.07%
2022/08/03	146.1	32.22	82	32.12	30.80	64.1	1,349	4.75%	大買/
2022/08/02	2	31.13	4	31.09	31.20	-2	1,177	-0.17%
2022/08/01	1	31.75	2	31.48	31.40	-1	1,170	-0.09%
2022/07/29	7	31.41	3	31.40	31.40	4	1,160	0.34%
2022/07/28	29	31.68	86	31.53	31.10	-57	1,149	-4.96%
2022/07/27	86	31.48	1	31.35	31.80	85	1,131	7.51%
2022/07/26	8	30.63	0	0.00	30.60	8	1,097	0.73%
2022/07/25	1	30.50	0	0.00	30.70	1	1,087	0.09%
2022/07/22	2	30.93	5	31.07	30.45	-3	1,077	-0.28%
2022/07/20	19	32.00	14	31.87	31.30	5	1,017	0.49%
2022/07/19	25	31.76	22	31.82	31.60	3	970	0.31%
2022/07/18	11	30.79	52.1	30.92	31.75	-41.1	888	-4.63%
2022/07/15	35	29.97	4	29.84	29.95	31	810	3.82%
2022/07/14	3	28.85	24	29.09	29.55	-21	788	-2.66%
2022/07/13	4	29.39	0	0.00	29.25	4	779	0.51%
2022/07/12	10	27.40	0	0.00	27.50	10	764	1.31%
2022/07/11	0	28.60	0	0.00	28.55	0	760	0.00%
2022/07/08	0	28.35	0	0.00	28.50	0	757	0.00%
2022/07/07	1	28.05	0	0.00	27.90	1	749	0.13%
2022/07/06	1	27.70	1	28.10	27.65	0	750	0.00%
2022/07/01	2	27.38	0	0.00	26.80	2	740	0.27%
2022/06/30	2	27.83	0	0.00	27.85	2	731	0.27%
2022/06/29	0	0.00	10	28.35	28.30	-10	732	-1.37%
2022/06/28	3	28.00	0	0.00	28.00	3	731	0.41%
2022/06/27	0	28.44	0	0.00	28.40	0	731	0.00%
2022/06/24	0	0.00	1	28.05	28.00	-1	727	-0.14%
2022/06/23	1	28.00	2	27.70	28.05	-1	733	-0.14%
2022/06/17	0	0.00	3	28.35	28.50	-3	727	-0.41%
2022/06/16	1	29.80	0	0.00	28.95	1	722	0.14%
2022/06/15	0	0.00	1	30.00	29.60	-1	721	-0.14%
2022/06/13	1.1	29.77	1	29.80	29.70	0.1	721	0.01%
2022/06/10	1	30.30	0	0.00	30.35	1	722	0.14%
2022/06/09	3	30.68	3	31.02	30.65	0	722	0.00%
2022/06/08	8	30.38	8	30.79	30.25	0	722	0.00%
2022/06/07	13	31.03	8	31.09	31.00	5	709	0.70%
2022/06/06	16	31.57	18	31.49	31.30	-2	696	-0.29%
2022/06/02	4	30.28	1	30.05	30.30	3	644	0.47%
2022/06/01	12	30.13	1	29.80	29.70	11	656	1.67%
2022/05/31	1	29.85	13	29.80	29.95	-12	648	-1.85%
2022/05/27	2	29.80	4	29.28	29.15	-2	649	-0.31%
2022/05/26	24	30.01	21.1	30.09	29.55	2.9	769	0.38%
2022/05/25	2	29.00	0.3	29.00	29.00	1.7	734	0.23%
2022/05/24	0	0.00	0.1	28.15	28.30	-0.1	742	-0.01%
2022/05/23	3	28.45	2	28.18	28.20	1	766	0.13%
2022/05/20	5	29.00	2.2	28.71	28.75	2.8	772	0.36%
2022/05/19	3	29.02	2	28.58	28.85	1	772	0.13%
2022/05/17	6	28.19	1	28.40	27.90	5	833	0.60%
2022/05/16	1	27.70	0	0.00	27.70	1	867	0.12%
2022/05/11	0.1	27.20	0	0.00	27.15	0.1	876	0.01%
2022/05/10	0.3	26.30	0	0.00	26.90	0.3	882	0.03%
2022/05/05	0.2	27.35	0	0.00	27.35	0.2	900	0.02%
2022/05/03	0	27.80	0	0.00	27.70	0	918	0.00%
2022/04/29	0	28.09	0	0.00	27.80	0	944	0.00%
2022/04/27	2	27.75	0	0.00	28.00	2	981	0.20%
2022/04/25	6	28.68	3	28.45	28.40	3	1,003	0.30%
2022/04/22	0	29.27	0	0.00	29.15	0	1,016	0.00%
2022/04/21	1	29.30	0	0.00	29.30	1	1,053	0.10%
2022/04/20	2	29.43	0	0.00	29.25	2	1,140	0.18%
2022/04/19	1	28.70	0	0.00	28.75	1	1,165	0.09%
2022/04/15	0.1	29.05	1	29.05	29.10	-0.9	1,413	-0.07%
2022/04/13	1	29.35	1	29.35	29.45	0	1,857	0.00%
2022/04/12	0	29.39	0	0.00	29.30	0	1,891	0.00%
2022/04/11	2	29.45	0	0.00	29.55	2	1,923	0.10%
2022/04/08	0.2	30.01	0	0.00	30.20	0.2	1,987	0.01%
2022/04/06	0	30.25	0	0.00	30.35	0	2,069	0.00%
2022/04/01	0.1	29.80	0	0.00	30.45	0.1	2,092	0.00%
2022/03/30	0	30.35	0	0.00	30.25	0	2,247	0.00%
2022/03/29	0	0.00	1	30.10	30.10	-1	2,269	-0.04%
2022/03/28	0	30.10	0	0.00	30.30	0	2,312	0.00%
2022/03/25	2	30.10	0	0.00	30.00	2	2,420	0.08%
2022/03/23	0	0.00	3	30.25	30.40	-3	2,589	-0.12%
2022/03/22	2	30.20	9	30.08	30.10	-7	2,917	-0.24%
2022/03/18	1	30.40	0	0.00	30.30	1	3,124	0.03%
2022/03/17	3	29.90	0	0.00	29.90	3	3,158	0.09%
2022/03/16	0.1	29.30	0	0.00	29.30	0.1	3,257	0.00%
2022/03/15	2.1	29.50	1	29.50	29.25	1.1	3,256	0.03%
2022/03/14	0.1	29.80	2	29.83	29.70	-1.9	3,250	-0.06%
2022/03/11	0	0.00	0.2	29.75	29.75	-0.2	3,257	-0.01%
2022/03/10	0	30.30	1	30.50	30.20	-1	3,254	-0.03%
2022/03/09	1	29.85	3	29.65	29.70	-2	3,251	-0.06%
2022/03/08	3	29.83	7	29.59	29.40	-4	3,253	-0.12%
2022/03/07	6.2	29.80	14	29.76	29.75	-7.9	3,259	-0.24%
2022/03/04	2	31.43	19	31.20	31.20	-17	3,330	-0.51%
2022/03/02	3	31.50	0	0.00	31.65	3	3,361	0.09%
2022/03/01	24	32.48	18	32.08	31.85	6	3,358	0.18%
2022/02/25	2	31.65	2.1	31.86	31.85	0	3,238	0.00%
2022/02/24	6	32.28	8	31.90	31.85	-2	3,244	-0.06%
2022/02/23	15	33.49	2	33.35	33.30	13	3,235	0.40%
2022/02/22	4	32.33	5	32.45	32.50	-1	3,229	-0.03%
2022/02/21	0	32.83	0	0.00	33.10	0	3,244	0.00%
2022/02/18	11	33.58	7	33.32	33.25	4	3,242	0.12%
2022/02/17	1	33.75	4	33.74	33.80	-3	3,224	-0.09%
2022/02/16	1	33.35	3	33.80	33.30	-2	3,200	-0.06%
2022/02/14	1	32.05	20	32.04	32.00	-19	3,256	-0.58%
2022/02/11	0.4	32.20	0	0.00	32.15	0.4	3,263	0.01%
2022/02/10	13	31.84	1	31.95	31.85	12	3,258	0.37%
2022/02/09	1	32.55	0	0.00	32.55	1	3,266	0.03%
2022/02/08	1	31.80	0	0.00	32.10	1	3,268	0.03%
2022/01/26	2	30.45	2	30.45	30.25	0	3,349	0.00%
2022/01/25	1	30.15	1	30.80	30.10	0	3,354	0.00%
2022/01/24	3.3	30.53	3	30.43	31.15	0.3	3,354	0.01%
2022/01/21	4	31.91	4	32.01	31.40	0	3,338	0.00%
2022/01/20	2	32.35	1	32.65	32.70	1	3,313	0.03%
2022/01/19	1	32.20	0.5	32.35	32.10	0.5	3,317	0.02%
2022/01/18	2	33.15	0	0.00	32.60	2	3,304	0.06%
2022/01/17	10	32.58	12	32.70	32.75	-2	3,289	-0.06%
2022/01/14	9.2	32.83	13	32.79	32.55	-3.8	3,276	-0.12%
2022/01/13	33	34.44	62.8	33.64	33.45	-29.8	3,244	-0.92%
2022/01/12	7	35.36	10	35.60	35.30	-3	3,167	-0.09%
2022/01/11	21	35.67	12	35.47	35.45	9	3,151	0.29%
2022/01/10	21	36.03	23	36.58	36.25	-2	3,102	-0.06%
2022/01/07	39	36.62	85.1	36.78	36.50	-46.1	2,907	-1.59%
2022/01/06	160.1	37.24	86	37.18	37.60	74.1	2,729	2.71%	大買/
2022/01/05	8	34.76	77.3	34.75	34.75	-69.3	2,465	-2.81%
2022/01/04	36	35.74	51	35.45	35.00	-15	2,430	-0.62%
2022/01/03	68	36.00	70	35.99	35.95	-2	2,395	-0.08%
2021/12/30	22	35.61	20	35.63	35.60	2	2,322	0.09%
2021/12/29	8	34.96	6	34.85	34.75	2	2,258	0.09%
2021/12/28	9	35.05	19	34.72	34.65	-10	2,240	-0.45%
2021/12/27	10	35.11	15	35.24	35.35	-5	2,221	-0.23%
2021/12/24	25	35.45	20	35.29	34.50	5	2,176	0.23%
2021/12/23	16	34.78	0	0.00	34.50	16	2,068	0.77%
2021/12/22	73.1	34.90	4	35.34	35.00	69.1	2,046	3.38%
2021/12/21	34	35.59	40	35.64	35.60	-6	2,001	-0.30%
2021/12/20	62	35.08	31	35.30	34.85	31	1,886	1.64%
2021/12/17	31	34.45	18.1	34.21	33.80	12.9	1,786	0.72%
2021/12/16	77.1	35.29	82	35.18	35.60	-4.9	1,705	-0.29%
2021/12/15	12	33.34	19	33.77	34.30	-7	1,379	-0.51%
2021/12/14	1	31.60	2	31.55	31.20	-1	1,194	-0.08%
2021/12/13	10	32.34	15	32.05	32.20	-5	1,168	-0.43%
2021/12/10	36	32.85	24	32.85	33.00	12	1,128	1.06%
2021/12/07	5	30.90	4.1	30.85	30.80	0.9	1,018	0.09%
2021/12/03	0	0.00	1	30.30	30.50	-1	1,010	-0.10%
2021/12/02	0.1	30.15	3	30.20	30.05	-2.9	1,009	-0.29%
2021/12/01	3	30.70	0	0.00	30.60	3	1,006	0.30%
2021/11/30	0	0.00	1	30.60	29.20	-1	989	-0.10%
2021/11/29	1	29.80	1	29.85	30.35	0	902	0.00%
2021/11/26	2	30.35	0	0.00	30.35	2	886	0.23%
2021/11/25	3	31.90	1	31.55	31.60	2	860	0.23%
2021/11/24	5	32.00	0	0.00	31.55	5	853	0.59%
2021/11/23	0	32.55	0	0.00	32.00	0	842	0.00%
2021/11/19	1	32.25	0	0.00	31.80	1	829	0.12%
2021/11/18	0	0.00	2	33.23	32.75	-2	811	-0.25%
2021/11/17	3	32.58	3	32.90	32.80	0	788	0.00%
2021/11/16	3	33.18	4	33.00	32.40	-1	777	-0.13%
2021/11/15	11	33.36	10	33.37	33.30	1	769	0.13%
2021/11/12	10	33.80	0	0.00	33.85	10	751	1.33%
2021/11/11	19	34.62	16	34.96	34.10	3	738	0.41%
2021/11/10	2	33.95	1	34.10	34.20	1	671	0.15%
2021/11/08	0	0.00	1	33.30	32.85	-1	657	-0.15%
2021/11/05	4	33.23	0	0.00	33.45	4	651	0.61%
2021/11/04	20	33.21	12	34.19	33.00	8	645	1.24%
2021/11/03	5	30.79	0	0.00	31.90	5	576	0.87%
2021/11/02	3	31.22	0	0.00	30.95	3	609	0.49%
2021/11/01	2	32.45	1	32.10	32.10	1	602	0.16%
2021/10/29	0	31.00	0	0.00	32.10	0	589	0.00%
2021/10/28	0	0.00	1	31.25	31.10	-1	590	-0.17%
2021/10/25	8	30.80	1	30.90	30.85	7	596	1.17%
2021/10/22	0	0.00	1	31.00	30.85	-1	615	-0.16%
2021/10/21	0	0.00	0	30.90	30.60	0	623	0.00%
2021/10/20	1	31.00	1	31.10	30.95	0	630	0.00%
2021/10/19	1	30.00	0	0.00	30.45	1	630	0.16%
2021/10/18	7	30.13	0	0.00	30.00	7	629	1.11%
2021/10/15	0	29.85	0	0.00	30.00	0	652	0.00%
2021/10/13	2	29.60	6	29.13	29.15	-4	714	-0.56%
2021/10/05	0	0.00	6	27.68	28.15	-6	899	-0.67%
2021/10/04	0	0.00	11	27.97	27.80	-11	919	-1.20%
2021/10/01	0	28.75	5	28.79	28.55	-5	951	-0.52%
2021/09/29	0	29.10	14	29.02	28.85	-14	1,034	-1.35%
2021/09/27	0	29.00	0	0.00	29.55	0	1,130	0.00%
2021/09/16	0	0.00	1	30.10	30.05	-1	1,760	-0.06%
2021/09/15	4	29.90	0	0.00	29.80	4	1,923	0.21%
2021/09/14	1	30.15	0	0.00	30.05	1	2,319	0.04%
2021/09/13	3	30.75	3	30.50	30.45	0	2,592	0.00%
2021/09/07	0	0.00	1	29.70	29.65	-1	3,004	-0.03%
2021/09/06	1	30.00	9	29.91	29.60	-8	3,040	-0.26%
2021/09/02	1	30.90	0	0.00	30.30	1	3,076	0.03%
2021/09/01	2	31.55	0	0.00	31.55	2	3,068	0.07%
2021/08/31	0	0.00	2	31.23	31.35	-2	3,080	-0.06%
2021/08/26	0	0.00	1	31.50	31.35	-1	3,122	-0.03%
2021/08/25	0	0.00	1	31.70	31.70	-1	3,132	-0.03%
2021/08/24	0	30.51	0	0.00	30.75	0	3,135	0.00%
2021/08/23	6	30.87	1	30.85	30.75	5	3,199	0.16%
2021/08/19	2	29.90	5	29.73	30.30	-3	3,239	-0.09%
2021/08/18	3	30.53	5	30.30	30.65	-2	3,235	-0.06%
2021/08/17	2	29.90	7	29.87	29.55	-5	3,235	-0.15%
2021/08/16	0	0.00	4	29.56	29.30	-4	3,230	-0.12%
2021/08/13	0	0.00	3	30.55	30.20	-3	3,219	-0.09%
2021/08/12	0	0.00	3	30.12	30.40	-3	3,229	-0.09%
2021/08/11	2	29.90	0	0.00	30.00	2	3,241	0.06%
2021/08/10	3	31.20	3	30.78	30.75	0	3,253	0.00%
2021/08/09	3	31.48	6	31.37	31.40	-3	3,281	-0.09%
2021/08/06	6	32.68	1	32.80	32.70	5	3,302	0.15%
2021/08/05	1	32.85	1	32.85	32.50	0	3,298	0.00%
2021/08/04	1	32.50	0	0.00	32.45	1	3,360	0.03%
2021/07/30	1	32.65	10	32.24	31.75	-9	3,475	-0.26%
2021/07/29	2	31.55	1	31.95	32.40	1	3,521	0.03%
2021/07/28	0	0.00	2	30.60	31.25	-2	3,546	-0.06%
2021/07/27	4	32.65	1	32.10	32.10	3	3,618	0.08%
2021/07/26	4	33.33	4	33.20	33.15	0	3,680	0.00%
2021/07/23	2	32.75	30	32.83	33.25	-28	3,772	-0.74%
2021/07/22	2	32.35	30	32.56	32.25	-28	3,872	-0.72%
2021/07/21	23	32.25	12	32.32	32.05	11	3,943	0.28%
2021/07/20	8	33.47	5	33.60	33.35	3	4,137	0.07%
2021/07/19	10	34.05	0	0.00	34.20	10	4,223	0.24%
2021/07/16	5	34.43	3	34.57	34.35	2	4,331	0.05%
2021/07/15	36.2	34.10	4	34.25	34.05	32.2	4,424	0.73%
2021/07/14	6	33.93	22	34.06	33.95	-16	4,672	-0.34%
2021/07/13	16.1	34.57	7	34.94	33.65	9.1	4,750	0.19%
2021/07/12	28	34.73	23	34.50	34.10	5	4,765	0.10%
2021/07/09	21	35.98	12	35.73	35.65	9	4,708	0.19%
2021/07/08	60	36.72	17	36.59	36.50	43	4,707	0.91%
2021/07/07	15	36.88	16	37.01	37.20	-1	4,697	-0.02%
2021/07/06	12	36.03	6	36.10	35.60	6	4,673	0.13%
2021/07/05	18	36.03	8	35.74	36.60	10	4,656	0.21%
2021/07/02	12	35.73	13	35.54	35.20	-1	4,638	-0.02%
2021/07/01	10	36.67	17	36.71	36.10	-7	4,592	-0.15%
2021/06/30	13	36.48	15	36.60	36.15	-2	4,555	-0.04%
2021/06/29	18	36.84	14	36.88	36.50	4	4,505	0.09%
2021/06/28	56	37.24	58.1	37.08	37.00	-2.1	4,427	-0.05%
2021/06/25	187.2	40.09	200	40.01	38.40	-12.9	4,287	-0.30%	大買/大賣/
2021/06/24	109.2	38.81	130.1	39.05	38.95	-20.9	4,039	-0.52%	大買/大賣/
2021/06/23	302	38.50	250	38.57	39.20	52	3,882	1.34%	大買/大賣/
2021/06/22	173.2	37.64	187.3	37.28	36.00	-14.1	3,501	-0.40%	大買/大賣/
2021/06/21	246.3	35.81	254.2	36.17	37.65	-7.9	3,237	-0.24%	大買/大賣/
2021/06/18	13	32.26	2	31.30	34.40	11	2,934	0.37%
2021/06/17	5	31.32	30	30.86	31.30	-25	2,897	-0.86%
2021/06/16	9	31.34	6	31.09	30.80	3	2,898	0.10%
2021/06/15	9	31.84	34	31.70	31.65	-25	2,929	-0.85%
2021/06/11	7	30.93	0	0.00	30.85	7	2,903	0.24%
2021/06/10	8	30.89	5	31.18	31.00	3	2,902	0.10%
2021/06/09	3	30.55	2	30.20	30.20	1	2,886	0.03%
2021/06/08	5	30.80	24	30.90	30.60	-19	2,891	-0.66%
2021/06/07	0.1	30.00	0	0.00	30.05	0.1	2,921	0.00%
2021/06/04	15	30.68	37	31.01	30.50	-22	2,914	-0.75%
2021/06/03	5.1	30.50	0	0.00	30.35	5.1	2,897	0.18%
2021/06/02	16.1	30.67	7	30.62	30.55	9.1	2,890	0.31%
2021/06/01	34	30.78	25	30.92	31.25	9	2,880	0.31%
2021/05/28	1	29.90	23	28.76	29.90	-22	2,805	-0.78%
2021/05/26	1	28.01	0	0.00	28.50	1	2,786	0.04%
2021/05/25	0	0.00	1	28.50	28.20	-1	2,798	-0.04%
2021/05/24	1	27.00	0	0.00	28.00	1	2,791	0.04%
2021/05/21	1	27.45	0	0.00	27.50	1	2,799	0.04%
2021/05/20	28	27.67	29	27.32	26.90	-1	2,814	-0.04%
2021/05/19	5	27.36	3	27.23	27.55	2	2,804	0.07%
2021/05/18	0	0.00	4	27.05	27.30	-4	2,797	-0.14%
2021/05/17	3	25.92	14	25.34	25.30	-11	2,776	-0.40%
2021/05/14	14	28.88	23	27.95	27.55	-9	2,739	-0.33%
2021/05/13	4.5	29.02	30	28.97	28.40	-25.5	2,702	-0.94%
2021/05/12	37	30.17	26	28.93	29.40	11	2,665	0.41%
2021/05/11	38	32.69	40	31.91	32.00	-2	2,599	-0.08%
2021/05/10	18	35.29	25	35.33	35.10	-7	2,541	-0.28%
2021/05/07	19	35.67	14	35.34	36.15	5	2,520	0.20%
2021/05/06	43	34.50	34	34.16	34.10	9	2,485	0.36%
2021/05/05	8	35.73	1	34.95	34.95	7	2,431	0.29%
2021/05/04	50	35.76	74	35.06	35.35	-24	2,402	-1.00%
2021/05/03	106	37.75	66	37.23	36.90	40	2,315	1.73%	大買/
2021/04/29	97	39.29	62.1	38.74	38.30	34.9	2,258	1.55%
2021/04/28	45	40.63	26	40.23	40.00	19	2,169	0.88%
2021/04/27	58	40.12	38	40.07	39.85	20	2,074	0.96%
2021/04/26	102	40.79	94.4	40.78	41.00	7.6	1,997	0.38%	大買/
2021/04/23	135	36.28	162.3	36.87	38.35	-27.3	1,797	-1.52%	大買/大賣/
2021/04/22	55	35.80	28	35.29	34.90	27	1,698	1.59%
2021/04/21	11	36.13	24.1	36.24	36.20	-13.1	1,589	-0.82%
2021/04/20	258.5	36.11	114	35.96	35.50	144.5	1,497	9.65%	大買/大賣/鉅額交易
2021/04/19	5	34.26	8.7	34.74	35.20	-3.7	1,241	-0.30%
2021/04/16	4	31.31	3	31.00	32.00	1	1,153	0.09%
2021/04/15	2.1	30.31	14	30.38	30.40	-11.9	1,126	-1.05%
2021/04/14	23	29.96	30	30.28	30.00	-7	1,189	-0.59%
2021/04/13	28	31.20	33	31.17	30.75	-5	1,311	-0.38%
2021/04/12	6	30.89	5	30.88	30.90	1	1,324	0.08%
2021/04/09	5	30.13	11.2	30.02	30.15	-6.2	1,301	-0.47%
2021/04/08	1	30.35	1	30.75	30.50	0	1,295	0.00%
2021/04/07	0	0.00	6	30.15	30.20	-6	1,281	-0.47%
2021/04/06	12	30.27	11	30.29	30.25	1	1,310	0.08%
2021/04/01	1	30.10	0	0.00	30.10	1	1,301	0.08%
2021/03/31	20	30.28	0	0.00	30.35	20	1,326	1.51%
2021/03/30	1	30.50	10	30.75	30.65	-9	1,320	-0.68%
2021/03/29	4	31.13	2	30.73	30.70	2	1,293	0.15%
2021/03/26	1	30.60	0.4	30.50	30.65	0.6	1,299	0.04%
2021/03/25	10	30.30	2.1	30.79	30.80	7.9	1,296	0.61%
2021/03/24	0	30.70	0	0.00	30.30	0	1,283	0.00%
2021/03/23	8	30.65	1	30.55	30.60	7	1,294	0.54%
2021/03/22	10	31.20	7	31.08	31.25	3	1,282	0.23%
2021/03/19	23	30.53	0	0.00	30.45	23	1,248	1.84%
2021/03/18	24	30.99	7	31.05	30.85	17	1,258	1.35%
2021/03/17	6	30.23	7	30.31	30.20	-1	1,211	-0.08%
2021/03/16	1	29.80	0	0.00	30.05	1	1,198	0.08%
2021/03/15	4	30.20	5	30.16	30.05	-1	1,195	-0.08%
2021/03/12	15	30.26	32.3	30.30	30.30	-17.3	1,194	-1.45%
2021/03/11	33	30.59	8	30.26	30.60	25	1,193	2.09%
2021/03/10	0	29.40	4	29.28	29.40	-4	1,151	-0.35%
2021/03/09	4	28.93	0	0.00	29.00	4	1,147	0.35%
2021/03/08	0	29.35	0	0.00	29.15	0	1,141	0.00%
2021/03/05	0	29.33	0	0.00	29.25	0	1,140	0.00%
2021/03/04	3	29.15	0	0.00	29.05	3	1,151	0.26%
2021/03/03	0	29.70	0	0.00	29.70	0	1,156	0.00%
2021/03/02	1	30.79	5	30.15	29.95	-4	1,158	-0.34%
2021/02/26	1	30.20	21	29.78	30.25	-20	1,153	-1.73%
2021/02/24	4	29.41	7	29.31	29.35	-3	1,143	-0.26%
2021/02/23	0	29.90	0	0.00	29.75	0	1,188	0.00%
2021/02/22	2.1	29.66	13	29.37	30.00	-10.9	1,246	-0.87%
2021/02/19	0	0.00	4	28.40	28.80	-4	1,237	-0.32%
2021/02/18	2	28.10	0	0.00	28.30	2	1,238	0.16%
2021/02/17	1	27.85	0	0.00	27.90	1	1,233	0.08%
2021/02/05	4	27.25	2	27.33	27.30	2	1,241	0.16%
2021/02/04	0	0.00	1	27.25	27.30	-1	1,241	-0.08%
2021/02/03	0	27.50	11	27.43	27.50	-11	1,243	-0.88%
2021/01/29	0	0.00	1	28.45	27.65	-1	1,248	-0.08%
2021/01/28	10	27.77	5	28.01	28.05	5	1,241	0.40%
2021/01/27	1	28.35	1	28.35	28.25	0	1,234	0.00%
2021/01/26	1	28.60	3	28.17	28.40	-2	1,234	-0.16%
2021/01/25	0	28.50	0	0.00	28.50	0	1,227	0.00%
2021/01/22	12	28.40	12	28.60	28.75	0	1,223	0.00%
2021/01/21	14	28.55	6	28.88	28.35	8	1,206	0.66%
2021/01/20	5	29.34	2	30.20	28.70	3	1,193	0.25%
2021/01/19	6	30.09	0	0.00	30.10	6	1,178	0.51%
2021/01/18	7	30.37	6	30.53	30.40	1	1,189	0.08%
2021/01/15	21	30.63	16	30.93	30.10	5	1,164	0.43%
2021/01/14	2.1	29.87	0	0.00	29.65	2.1	1,114	0.18%
2021/01/13	11.1	30.19	7	29.80	29.95	4.1	1,107	0.37%
2021/01/12	8	30.59	2	30.15	30.20	6	1,091	0.55%
2021/01/11	8	31.10	3	31.10	30.90	5	1,068	0.47%
2021/01/08	5	31.60	28	31.95	31.80	-23	1,051	-2.19%
2021/01/07	24	31.86	10.1	31.78	32.55	13.9	1,020	1.37%
2021/01/06	55	31.87	26.4	31.42	32.15	28.6	946	3.02%
2021/01/05	13	29.47	2	29.18	30.00	11	800	1.38%
2021/01/04	0	0.00	8	29.06	28.85	-8	757	-1.06%
2020/12/31	1	28.85	2.1	28.98	28.85	-1.1	745	-0.15%
2020/12/30	1	28.70	0	0.00	28.75	1	736	0.14%
2020/12/29	2	29.05	2	29.00	29.00	0	724	0.00%
2020/12/28	0	0.00	1	28.40	28.15	-1	683	-0.15%
2020/12/25	7	28.03	5	28.12	28.20	2	669	0.30%
2020/12/24	4	27.53	3.1	27.58	27.65	0.9	635	0.13%
2020/12/23	0	0.00	3	27.45	27.35	-3	637	-0.47%
2020/12/22	6	28.23	1	28.20	27.45	5	641	0.78%
2020/12/17	2	28.75	1	28.85	28.00	1	613	0.16%
2020/12/14	29	28.00	29	28.19	28.15	0	593	0.00%
2020/12/11	1	26.80	0	0.00	27.00	1	586	0.17%
2020/12/09	1	27.95	9	28.00	27.75	-8	578	-1.38%
2020/12/07	2	28.25	5	28.30	28.20	-3	555	-0.54%
2020/12/04	6	28.42	29.2	28.40	28.50	-23.2	542	-4.27%
2020/12/01	1	28.35	1	28.40	28.40	0	535	0.00%
2020/11/30	2	28.85	17	29.55	28.50	-15	538	-2.79%
2020/11/27	0	29.00	15	29.20	29.20	-15	523	-2.86%
2020/11/26	2	28.65	0.9	28.50	28.70	1.1	513	0.22%
2020/11/25	4	28.55	0	0.00	28.20	4	524	0.76%
2020/11/24	0	28.40	1	29.15	28.50	-1	516	-0.19%
2020/11/23	30	28.89	0	0.00	29.00	30	511	5.86%
2020/11/20	15	29.60	4	29.20	29.20	11	495	2.22%
2020/11/19	15	28.63	16	28.49	29.10	-1	444	-0.23%
2020/11/18	0	0.00	10	27.35	27.40	-10	372	-2.69%
2020/11/17	0	0.00	29	26.87	26.75	-29	360	-8.06%
2020/11/16	0	0.00	4	26.90	26.80	-4	374	-1.07%
2020/11/13	25	26.90	0	0.00	27.05	25	393	6.36%
2020/11/12	0	0.00	34	26.61	26.40	-34	395	-8.61%
2020/11/11	2	26.75	1.1	26.81	26.95	0.9	417	0.21%
2020/11/10	6.1	26.96	3	26.60	26.70	3.1	414	0.75%
2020/11/09	6	26.05	0	0.00	26.00	6	397	1.51%
2020/11/05	6	25.94	2.6	25.85	25.90	3.4	399	0.85%
2020/11/04	14	25.45	0	0.00	25.45	14	399	3.51%
2020/11/03	1	25.40	0	0.00	25.45	1	400	0.25%
2020/10/30	6	25.44	0	0.00	25.40	6	405	1.48%
2020/10/29	25	25.69	0	25.70	25.60	25	406	6.16%
2020/10/20	0	0.00	2	26.00	25.75	-2	431	-0.46%
2020/10/16	2	26.20	0	0.00	26.00	2	450	0.44%
2020/10/15	1	25.80	0	0.00	25.90	1	443	0.23%
2020/09/30	0	0.00	0	26.00	25.90	0	565	0.00%
2020/09/29	1	25.85	0.8	26.00	25.90	0.2	572	0.03%
2020/09/28	0	0.00	1.2	26.61	25.85	-1.2	583	-0.21%
2020/09/25	0	0.00	0.1	25.60	25.55	-0.1	600	-0.01%
2020/09/24	0	26.20	0	26.20	26.20	0	601	0.00%
2020/09/16	0	0.00	1	27.45	27.65	-1	662	-0.15%
2020/09/15	1	26.90	0	0.00	26.95	1	652	0.15%
2020/08/28	0	27.10	0	0.00	27.10	0	784	0.00%
2020/08/27	0	0.00	1	27.25	27.20	-1	799	-0.13%
2020/08/21	0	0.00	1	26.70	26.75	-1	973	-0.10%
2020/08/20	4	26.41	0	0.00	26.20	4	1,075	0.37%
2020/08/18	0	0.00	1	30.00	29.95	-1	1,039	-0.10%
2020/08/14	1	28.85	0	0.00	28.85	1	1,014	0.10%
2020/08/13	0	0.00	1	28.80	28.75	-1	1,015	-0.10%
2020/08/06	0	0.00	2	29.40	29.15	-2	1,032	-0.19%
2020/07/28	0	0.00	1	29.00	28.20	-1	1,060	-0.09%
2020/07/27	1	30.00	0	0.00	29.00	1	1,059	0.09%
2020/07/23	1	30.30	0	0.00	30.05	1	1,065	0.09%
2020/07/21	0	0.00	1	30.00	29.90	-1	1,046	-0.10%
2020/07/20	1	29.90	0	0.00	29.90	1	1,042	0.10%
2020/07/17	6	30.02	5	31.10	29.90	1	1,039	0.10%
2020/07/16	0	0.00	1	30.10	29.75	-1	1,016	-0.10%
2020/07/14	0	0.00	4	30.48	30.25	-4	1,016	-0.39%
2020/07/13	1	30.95	0	0.00	30.60	1	1,012	0.10%
2020/07/10	0	0.00	1	30.55	30.50	-1	1,006	-0.10%
2020/07/09	0	0.00	5	30.98	31.40	-5	1,006	-0.50%
2020/07/07	0	0.00	1	31.15	30.35	-1	969	-0.10%
2020/07/06	5	30.72	0	0.00	30.50	5	961	0.52%
2020/07/03	0	0.00	1	30.20	30.15	-1	950	-0.11%
2020/07/02	1	30.10	0	0.00	30.00	1	949	0.11%
2020/06/29	1	29.75	0	0.00	29.75	1	952	0.10%
2020/06/24	7	30.89	6	30.83	30.15	1	953	0.10%
2020/06/23	1	29.85	2	29.60	29.40	-1	919	-0.11%
2020/06/18	1	29.95	2	30.20	29.90	-1	952	-0.10%
2020/06/17	1	29.65	1	29.75	29.75	0	956	0.00%
2020/06/16	1	30.10	2	29.80	29.60	-1	970	-0.10%
2020/06/12	2	28.90	2	29.33	29.70	0	983	0.00%
2020/06/11	1	31.20	0	0.00	30.15	1	996	0.10%
2020/06/10	1	31.50	0	0.00	30.70	1	1,000	0.10%
2020/06/09	3	31.43	0	0.00	31.00	3	1,031	0.29%
2020/06/08	3	32.07	1	32.00	31.85	2	1,049	0.19%
2020/06/04	2	32.70	0	0.00	32.80	2	1,034	0.19%
2020/06/03	2	31.80	0	0.00	31.55	2	999	0.20%
2020/06/02	15	31.53	17	31.57	31.80	-2	986	-0.20%
2020/06/01	10	31.39	6	31.13	32.15	4	971	0.41%
2020/05/29	1	30.00	1	30.33	29.65	0	915	0.00%
2020/05/28	40	29.73	86	30.46	30.00	-46	906	-5.08%
2020/05/27	45	30.70	0	0.00	30.70	45	833	5.40%
2020/05/21	3	28.65	3	28.85	28.65	0	737	0.00%
2020/05/20	0	0.00	13	28.45	28.40	-13	732	-1.77%
2020/05/14	1	29.30	0	0.00	28.60	1	734	0.14%
2020/05/12	5	29.35	3.1	29.64	29.00	1.9	724	0.27%
2020/05/11	1	29.00	0	0.00	29.00	1	714	0.14%
2020/05/08	0	0.00	1	29.35	29.00	-1	715	-0.14%
2020/04/30	1	28.75	0	0.00	29.05	1	779	0.13%
2020/04/29	2	28.50	0	0.00	28.80	2	798	0.25%
2020/04/28	75	28.90	75	28.73	28.95	0	801	0.00%
2020/04/22	0	0.00	1	26.75	27.20	-1	834	-0.12%
2020/04/21	0	0.00	1	27.10	27.20	-1	831	-0.12%
2020/04/17	1	28.30	2	28.00	28.00	-1	825	-0.12%
2020/04/15	0	0.00	1	27.90	27.95	-1	814	-0.12%
2020/04/14	0	0.00	5	28.00	27.80	-5	816	-0.61%
2020/04/08	0	26.40	0	0.00	26.50	0	811	0.00%
2020/03/31	0	0.00	1	25.10	25.20	-1	814	-0.12%
2020/03/30	0	24.90	0	0.00	25.10	0	819	0.00%
2020/03/26	4	24.76	1	24.60	24.80	3	870	0.34%
2020/03/25	0	0.00	1	24.35	24.35	-1	853	-0.12%
2020/03/24	0	0.00	6	21.88	22.15	-6	845	-0.71%
2020/03/23	10	20.28	0	0.00	20.15	10	819	1.22%
2020/03/20	0	0.00	2	22.75	22.35	-2	817	-0.24%
2020/03/19	6	22.17	3	22.40	22.05	3	802	0.37%
2020/03/13	3	25.30	1	25.80	26.80	2	740	0.27%
2020/03/12	0	0.00	2	28.30	28.00	-2	701	-0.29%
2020/03/10	0	0.00	1	29.45	29.50	-1	679	-0.15%
2020/03/09	0.4	29.75	1	30.00	29.95	-0.6	669	-0.09%
2020/03/06	2	30.50	0	0.00	30.60	2	658	0.30%
2020/03/05	0	0.00	2	31.48	31.00	-2	660	-0.30%
2020/03/04	2	30.65	0	0.00	30.60	2	664	0.30%
2020/03/03	0	0.00	1	31.15	31.00	-1	660	-0.15%
2020/03/02	1	30.30	0	0.00	30.60	1	673	0.15%
2020/02/27	0	0.00	1	31.45	31.20	-1	665	-0.15%
2020/02/21	0	0.00	1	32.90	32.75	-1	652	-0.15%
2020/02/20	0	0.00	1	32.90	32.95	-1	649	-0.15%
2020/02/14	0	0.00	6	32.60	32.70	-6	653	-0.92%
2020/02/13	1	32.50	0	0.00	32.50	1	653	0.15%
2020/02/12	2	32.55	0	0.00	32.55	2	654	0.31%
2020/02/07	4	32.88	2	32.90	32.70	2	641	0.31%
2020/02/06	3	33.10	2.2	33.10	33.30	0.8	623	0.13%
2020/02/05	2	30.40	0	0.00	30.30	2	577	0.35%
2020/02/03	2	29.05	0	0.00	28.90	2	556	0.36%
2020/01/31	2	32.03	0	0.00	31.85	2	531	0.38%
2020/01/30	1	32.30	0	0.00	32.30	1	523	0.19%
2020/01/20	1	35.85	0	0.00	35.85	1	501	0.20%
2020/01/17	0	0.00	1	36.25	36.00	-1	500	-0.20%
2020/01/16	0	0.00	1	36.45	36.40	-1	500	-0.20%
2020/01/15	0	0.00	5	35.95	35.70	-5	478	-1.04%
2020/01/14	2	35.88	0	0.00	35.80	2	478	0.42%
2020/01/08	1	35.45	0	0.00	35.40	1	480	0.21%
2020/01/06	1	36.20	0	0.00	36.05	1	474	0.21%
2020/01/03	1	36.75	1	36.90	36.75	0	475	0.00%
2019/12/31	1	37.20	0	0.00	37.05	1	478	0.21%
2019/12/27	9	37.13	0	0.00	37.00	9	468	1.92%
2019/12/26	0	37.15	0	0.00	37.10	0	466	0.00%
2019/12/25	0	37.60	1	37.65	37.60	-1	463	-0.22%
2019/12/24	3	37.40	8.1	37.91	38.00	-5.1	456	-1.11%
2019/12/23	2	36.60	4	36.88	36.75	-2	403	-0.50%
2019/12/19	1	36.25	0	0.00	36.25	1	401	0.25%
2019/12/18	1	36.40	0	0.00	36.35	1	403	0.25%
2019/12/17	2	35.90	0	0.00	36.55	2	402	0.50%
2019/12/06	0	0.00	1	36.65	36.55	-1	385	-0.26%
2019/12/04	0	0.00	2	36.98	37.00	-2	388	-0.52%
2019/12/02	1	37.05	0	0.00	37.05	1	400	0.25%
2019/11/29	0	0.00	1	38.10	37.65	-1	400	-0.25%
2019/11/28	1	37.30	1	37.45	37.30	0	391	0.00%
2019/11/22	0	0.00	1	36.30	36.30	-1	379	-0.26%
2019/11/20	1	35.30	0	0.00	35.20	1	377	0.26%
2019/11/15	1	36.05	0	0.00	35.80	1	381	0.26%
2019/11/13	1	36.80	0	0.00	36.75	1	384	0.26%
2019/11/11	2	37.30	0	0.00	37.00	2	399	0.50%
2019/11/06	1	37.80	0	0.00	37.80	1	404	0.25%
2019/10/31	0	0.00	2	37.85	37.75	-2	428	-0.47%
2019/10/25	3	38.65	0	0.00	38.70	3	481	0.62%
2019/10/23	0	0.00	2	38.20	38.70	-2	488	-0.41%
2019/10/21	2	38.00	0	0.00	38.00	2	488	0.41%
2019/10/15	0	0.00	0	37.45	37.50	0	494	-0.01%
2019/10/09	0	0.00	0	37.00	37.00	0	498	-0.01%
2019/10/08	1	37.45	1	37.35	37.45	0	499	0.00%
2019/10/07	2	37.15	4	37.18	37.10	-2	508	-0.39%
2019/10/03	1	37.10	0	0.00	37.15	1	505	0.20%
2019/09/27	1	37.75	2	37.85	37.70	-1	512	-0.20%
2019/09/26	2	38.60	0	0.00	38.60	2	521	0.38%
2019/09/24	3	38.50	0	0.00	38.50	3	551	0.54%
2019/09/12	0	0.00	1	39.50	39.70	-1	680	-0.15%
2019/09/10	0	0.00	1	39.20	39.15	-1	687	-0.15%
2019/09/09	0	0.00	4	39.54	39.35	-4	687	-0.58%
2019/09/06	0	0.00	1	40.05	39.95	-1	690	-0.14%
2019/09/03	2	40.95	0	0.00	40.50	2	698	0.29%
2019/08/30	0	0.00	1	40.15	39.95	-1	696	-0.14%
2019/08/23	0	0.00	1	40.40	40.45	-1	733	-0.14%
2019/08/20	0	40.10	0	0.00	40.35	0	798	0.00%
2019/08/19	1	40.55	2	40.30	40.35	-1	797	-0.13%
2019/08/16	2	39.68	0	0.00	40.05	2	799	0.25%
2019/08/13	1	39.80	2	39.80	39.85	-1	791	-0.12%
2019/08/07	0	40.30	0	0.00	40.30	0	811	0.00%
2019/08/06	1	39.70	7	39.09	40.10	-6	816	-0.74%
2019/08/05	4	40.40	2	40.40	40.40	2	821	0.24%
2019/08/02	2	41.95	2	41.85	41.70	0	826	0.00%
2019/08/01	4	42.00	0	0.00	41.85	4	844	0.47%
2019/07/31	1	42.25	0	0.00	42.35	1	856	0.12%
2019/07/30	14	43.09	9	42.77	42.60	5	859	0.58%
2019/07/29	3	43.00	0	0.00	43.50	3	842	0.36%
2019/07/25	17	42.92	5	42.75	42.90	12	833	1.44%
2019/07/24	1	42.75	0	0.00	42.35	1	843	0.12%
2019/07/23	2	42.93	0	0.00	42.50	2	858	0.23%
2019/07/22	2	42.75	7	42.70	42.80	-5	866	-0.58%
2019/07/19	3	41.93	0	0.00	41.95	3	894	0.34%
2019/07/18	7	41.99	0	0.00	41.85	7	928	0.75%
2019/07/17	1	42.00	0	0.00	42.00	1	941	0.11%
2019/07/16	7	41.96	0	0.00	41.90	7	978	0.72%
2019/07/12	0	0.00	1	42.00	42.30	-1	1,219	-0.08%
2019/07/09	0	0.00	9	42.55	42.30	-9	1,244	-0.72%
2019/07/05	1	43.30	1	43.30	43.35	0	1,250	0.00%
2019/07/04	1	43.30	1	43.30	43.20	0	1,251	0.00%
2019/07/03	5	43.58	0	0.00	43.00	5	1,265	0.39%
2019/07/01	0	0.00	12	42.94	42.90	-12	1,303	-0.92%
2019/06/28	36	43.37	24	43.64	42.80	12	1,304	0.92%
2019/06/25	1	42.50	0	0.00	42.10	1	1,302	0.08%
2019/06/24	2	42.87	1	43.10	43.00	1	1,300	0.08%
2019/06/21	3	42.80	2	42.50	42.80	1	1,286	0.08%
2019/06/17	2	41.45	0	0.00	41.85	2	1,313	0.15%
2019/06/14	0	0.00	3	42.80	41.80	-3	1,326	-0.23%
2019/06/13	1	41.85	4	42.46	42.40	-3	1,328	-0.23%
2019/06/06	1	41.25	0	0.00	41.15	1	1,342	0.07%
2019/06/05	2	42.35	3	42.03	41.50	-1	1,340	-0.07%
2019/05/31	0	42.00	0	0.00	42.10	0	1,347	0.00%
2019/05/30	1	41.95	1	42.25	42.05	0	1,345	0.00%
2019/05/29	2	41.83	2	41.98	42.00	0	1,349	0.00%
2019/05/28	11	40.79	11	41.60	41.55	0	1,344	0.00%
2019/05/20	1	39.55	0	0.00	39.30	1	1,534	0.07%
2019/05/17	0	0.00	2	41.18	39.95	-2	1,553	-0.13%
2019/05/16	0	0.00	1	41.10	40.60	-1	1,606	-0.06%
2019/05/14	0	0.00	3	38.73	40.55	-3	1,656	-0.18%
2019/05/13	1	40.00	1	39.80	39.80	0	1,720	0.00%
2019/05/10	4	39.99	1	40.15	40.10	3	1,743	0.17%
2019/05/09	4	39.84	3	40.10	39.85	1	1,865	0.05%
2019/05/08	0	0.00	1	41.75	41.45	-1	1,863	-0.05%
2019/04/29	0	43.10	4	43.29	43.00	-4	2,213	-0.18%
2019/04/26	0	0.00	3	44.40	44.35	-3	2,199	-0.14%
2019/04/25	8	46.13	13	46.27	45.60	-5	2,193	-0.23%
2019/04/24	5	44.96	10	45.26	45.70	-5	2,168	-0.23%
2019/04/23	6	44.89	6	45.03	44.80	0	2,139	0.00%
2019/04/22	13	44.97	6	45.01	45.25	7	2,133	0.33%
2019/04/19	76	46.21	66	46.05	45.30	10	2,131	0.47%
2019/04/18	13	44.27	13	44.58	44.25	0	1,926	0.00%
2019/04/17	1	44.45	0	0.00	43.70	1	1,890	0.05%
2019/04/16	0	0.00	1	42.90	43.60	-1	1,868	-0.05%
2019/04/10	0	0.00	1	43.50	43.55	-1	1,847	-0.05%
2019/04/09	0	43.70	0	0.00	43.75	0	1,842	0.00%
2019/04/08	3	44.72	5.2	44.37	44.25	-2.2	1,828	-0.12%
2019/04/03	4	44.44	0	0.00	44.30	4	1,800	0.22%
2019/04/02	0.3	42.80	3	43.15	43.00	-2.7	1,749	-0.15%
2019/04/01	0	0.00	1	43.20	43.20	-1	1,737	-0.06%
2019/03/29	5	42.20	3	42.25	42.20	2	1,697	0.12%
2019/03/28	2	41.80	2	41.95	41.70	0	1,685	0.00%
2019/03/27	1	41.20	0	0.00	41.35	1	1,677	0.06%
2019/03/26	3	41.80	5	41.70	41.25	-2	1,673	-0.12%
2019/03/25	1	41.20	4	41.05	41.15	-3	1,675	-0.18%
2019/03/22	1	42.75	4	42.23	41.95	-3	1,673	-0.18%
2019/03/21	19	42.02	0	0.00	42.70	19	1,691	1.12%
2019/03/20	1	41.40	0	0.00	41.35	1	1,678	0.06%
2019/03/19	8	41.58	0	0.00	41.35	8	1,680	0.48%
2019/03/12	0	42.30	0	0.00	42.50	0	1,674	0.00%
2019/03/08	0	41.80	13	41.64	41.80	-13	1,723	-0.75%
2019/03/07	0	0.00	1	42.85	42.10	-1	1,731	-0.06%
2019/03/06	1	43.70	1	43.50	43.45	0	1,744	0.00%
2019/03/05	2	43.65	2	43.80	43.50	0	1,753	0.00%
2019/03/04	6	44.16	1.1	43.12	44.20	4.9	1,751	0.28%
2019/02/27	1	43.00	9	42.97	43.00	-8	1,740	-0.46%
2019/02/26	6	44.76	4	44.21	43.90	2	1,728	0.12%
2019/02/25	1	44.25	1	44.30	44.40	0	1,729	0.00%
2019/02/22	91.5	46.30	73	46.07	44.60	18.5	1,767	1.05%
2019/02/21	3	45.12	7	44.79	45.10	-4	1,650	-0.24%
2019/02/20	10	44.80	10	44.25	44.75	0	1,636	0.00%
2019/02/19	11	44.94	12	44.93	44.95	-1	1,653	-0.06%
2019/02/18	5.5	44.27	5	44.22	44.10	0.5	1,686	0.03%
2019/02/15	10	44.38	1	44.70	45.10	9	1,663	0.54%
2019/02/14	1	44.10	11	44.27	44.25	-10	1,605	-0.62%
2019/02/13	8	44.36	2	43.95	44.40	6	1,583	0.38%
2019/02/12	22	44.93	30	44.98	44.75	-8	1,546	-0.52%
2019/02/11	2	43.63	4	43.20	43.70	-2	1,479	-0.14%
2019/01/30	59	44.10	56	44.33	43.30	3	1,448	0.21%
2019/01/29	5	43.24	14	43.05	43.50	-9	1,323	-0.68%
2019/01/28	96	43.95	62	43.73	43.75	34	1,301	2.61%
2019/01/25	34	42.07	31	41.96	43.70	3	1,059	0.28%
2019/01/24	1	39.60	4	39.39	39.75	-3	935	-0.32%
2019/01/23	0	0.00	1	38.90	39.00	-1	939	-0.11%
2019/01/22	1	39.00	2	39.15	39.00	-1	951	-0.11%
2019/01/21	1	39.30	1	39.20	39.20	0	957	0.00%
2019/01/18	0	39.10	4	39.30	39.05	-4	961	-0.42%
2019/01/17	1	39.50	1	39.95	39.00	0	978	0.00%
2019/01/16	4	39.91	5.2	40.14	39.40	-1.2	978	-0.13%
2019/01/15	5	39.64	3	39.72	39.35	2	969	0.21%
2019/01/14	2	39.33	3	39.75	39.65	-1	974	-0.10%
2019/01/11	19	39.94	11	40.08	39.30	8	1,012	0.79%
2019/01/10	2	38.55	2	38.28	38.70	0	986	0.00%
2019/01/09	1	37.70	1	37.90	37.80	0	991	0.00%
2019/01/04	0	0.00	3.1	36.85	36.60	-3.1	1,035	-0.30%
2019/01/03	0	0.00	1	37.05	37.10	-1	1,064	-0.09%
2018/12/26	1	38.05	2	37.90	37.65	-1	1,150	-0.09%
2018/12/25	2	38.03	0	0.00	38.05	2	1,160	0.17%
2018/12/24	0	0.00	1	38.65	38.70	-1	1,165	-0.09%
2018/12/21	1	38.30	0	0.00	38.30	1	1,175	0.09%
2018/12/20	2	38.03	0	0.00	37.95	2	1,178	0.17%
2018/12/19	1	38.65	4	38.50	38.80	-3	1,189	-0.25%
2018/12/18	2	39.15	0	0.00	39.00	2	1,226	0.16%
2018/12/17	0	0.00	1	40.05	40.10	-1	1,226	-0.08%
2018/12/14	12	41.00	12	41.24	39.80	0	1,227	0.00%
2018/12/13	0	0.00	1	39.95	40.00	-1	1,192	-0.08%
2018/12/12	0	0.00	2	39.33	39.25	-2	1,187	-0.17%
2018/12/11	1.7	38.34	1	38.70	38.75	0.7	1,186	0.06%
2018/12/10	1	38.60	1	39.00	38.65	0	1,188	0.00%
2018/12/07	1	38.05	2	38.78	38.60	-1	1,179	-0.08%
2018/12/06	3	38.32	1	38.70	37.80	2	1,184	0.17%
2018/12/05	5	39.94	5	39.85	39.70	0	1,184	0.00%
2018/12/04	6	41.45	2.1	41.07	40.90	3.9	1,209	0.33%
2018/12/03	3	40.60	11	40.59	40.60	-8	1,213	-0.66%
2018/11/30	12	39.55	6	39.61	39.60	6	1,190	0.50%
2018/11/29	11	39.54	7	39.75	39.30	4	1,181	0.34%
2018/11/28	0	0.00	3	38.83	39.00	-3	1,159	-0.26%
2018/11/27	0	0.00	4.1	38.21	38.40	-4.1	1,164	-0.35%
2018/11/26	2	37.65	2	37.95	37.95	0	1,164	0.00%
2018/11/22	7	38.02	3	38.25	37.50	4	1,178	0.34%
2018/11/21	17	39.48	20	39.60	38.60	-3	1,182	-0.25%
2018/11/20	2	38.45	4	38.70	38.75	-2	1,148	-0.17%
2018/11/19	3	38.18	4	38.33	38.50	-1	1,146	-0.09%
2018/11/16	22	38.51	18	38.51	37.85	4	1,144	0.35%
2018/11/15	29	38.06	37	38.23	39.15	-8	1,111	-0.72%
2018/11/14	0	0.00	6	35.40	35.60	-6	1,062	-0.56%
2018/11/13	3	34.63	0	0.00	34.95	3	1,083	0.28%
2018/11/12	2	35.18	6	35.47	35.35	-4	1,090	-0.37%
2018/11/09	1	34.95	3.1	35.11	35.00	-2.1	1,106	-0.19%
2018/11/08	4	35.05	5	35.23	35.00	-1	1,124	-0.09%
2018/11/06	3	34.30	2	35.23	34.05	1	1,240	0.08%
2018/11/05	1	34.65	0	0.00	35.00	1	1,260	0.08%
2018/11/02	5	35.11	2	35.80	35.10	3	1,297	0.23%
2018/11/01	1	35.20	4	35.54	35.60	-3	1,333	-0.23%
2018/10/31	0	0.00	1.2	34.45	34.85	-1.2	1,334	-0.09%
2018/10/29	1	32.75	0	0.00	32.55	1	1,345	0.07%
2018/10/26	0	0.00	2	33.30	33.00	-2	1,378	-0.15%
2018/10/25	1.1	33.64	1	32.90	33.40	0.1	1,441	0.01%
2018/10/24	1	34.55	1	35.20	35.00	0	1,471	0.00%
2018/10/23	2	34.80	1	35.10	34.70	1	1,512	0.07%
2018/10/22	0	0.00	3	35.33	35.40	-3	1,603	-0.19%
2018/10/19	8	35.16	6	35.24	34.60	2	1,640	0.12%
2018/10/18	1	34.70	0	0.00	34.60	1	1,620	0.06%
2018/10/16	1	33.85	9.6	35.00	35.10	-8.6	1,699	-0.51%
2018/10/15	5	33.80	4	33.48	33.95	1	1,728	0.06%
2018/10/12	4	32.94	9	33.21	33.80	-5	1,746	-0.29%
2018/10/11	1	33.30	3	33.30	33.30	-2	1,777	-0.11%
2018/10/08	1	38.75	4.2	38.78	39.05	-3.2	1,797	-0.18%
2018/10/05	2.1	39.37	1	39.50	39.50	1.1	1,835	0.06%
2018/10/03	11	42.11	11	42.47	41.75	0	1,889	0.00%
2018/10/02	3	42.00	2	42.35	42.00	1	1,937	0.05%
2018/10/01	2.1	42.03	2	42.30	42.15	0.1	1,977	0.00%
2018/09/28	0	0.00	0.2	42.00	41.85	-0.2	2,095	-0.01%
2018/09/27	5	42.31	3.2	42.73	42.10	1.8	2,167	0.08%
2018/09/26	12	42.74	0	0.00	42.40	12	2,227	0.54%
2018/09/25	1	43.30	15	43.05	43.50	-14	2,305	-0.61%
2018/09/19	0	0.00	2	41.55	41.70	-2	2,437	-0.08%
2018/09/18	1	41.20	2	41.20	41.30	-1	2,519	-0.04%
2018/09/17	10.1	42.25	5	42.04	42.40	5.1	2,636	0.19%
2018/09/14	5	42.79	10	42.85	42.90	-5	2,717	-0.18%
2018/09/13	9	42.35	5	42.42	42.10	4	2,884	0.14%
2018/09/12	1	41.50	12	41.73	41.80	-11	2,993	-0.37%
2018/09/10	11	41.17	12	42.26	40.60	-1	3,369	-0.03%
2018/09/07	2	43.10	21	42.53	43.10	-19	3,569	-0.53%
2018/09/06	2	45.45	2	44.95	44.90	0	3,872	0.00%
2018/09/05	2	46.00	7	46.09	45.80	-5	3,975	-0.13%
2018/09/04	4	46.35	12	46.37	46.35	-8	4,257	-0.19%
2018/09/03	3	46.13	1	47.45	45.90	2	4,607	0.04%
2018/08/31	5	46.96	0	0.00	46.90	5	4,940	0.10%
2018/08/30	2	47.15	3	47.47	47.10	-1	5,004	-0.02%
2018/08/29	1	46.85	4	47.10	47.10	-3	5,086	-0.06%
2018/08/28	12	47.63	2	47.58	46.85	10	5,178	0.19%
2018/08/27	8	47.84	10	47.99	48.40	-2	5,217	-0.04%
2018/08/24	0	0.00	1	46.80	46.70	-1	5,416	-0.02%
2018/08/23	1	47.45	1	47.50	47.45	0	5,611	0.00%
2018/08/22	1	48.30	3	48.77	47.70	-2	5,679	-0.04%
2018/08/21	8	47.89	9	47.78	48.55	-1	5,769	-0.02%
2018/08/20	2	48.00	2	46.93	46.85	0	5,940	0.00%
2018/08/16	4	48.75	17	48.24	48.90	-13	6,026	-0.22%
2018/08/15	6	48.80	7	48.53	48.40	-1	6,071	-0.02%
2018/08/14	14	49.25	8	49.11	49.45	6	6,143	0.10%
2018/08/13	17	49.74	7	49.29	48.80	10	6,125	0.16%
2018/08/10	16	53.73	11	53.90	52.80	5	6,029	0.08%
2018/08/09	8	54.05	9	54.04	53.80	-1	6,011	-0.02%
2018/08/08	12	55.39	6	55.93	54.70	6	5,979	0.10%
2018/08/07	14	55.53	8	55.74	55.80	6	5,952	0.10%
2018/08/06	12	55.47	10	55.80	55.00	2	5,948	0.03%
2018/08/03	11	55.33	6	55.58	54.90	5	5,951	0.08%
2018/08/02	19	55.88	14	55.56	55.50	5	5,935	0.08%
2018/08/01	32	57.01	23	57.06	57.10	9	5,907	0.15%
2018/07/31	13	55.28	22	55.35	56.80	-9	5,839	-0.15%
2018/07/30	28	56.02	16	55.28	54.70	12	5,796	0.21%
2018/07/27	19	56.60	20	56.50	56.80	-1	5,752	-0.02%
2018/07/26	11	55.55	13	55.28	56.00	-2	5,662	-0.04%
2018/07/25	8	53.58	10	53.63	53.60	-2	5,624	-0.04%
2018/07/24	15	52.75	22	52.37	53.50	-7	5,611	-0.12%
2018/07/23	12	52.07	15	52.55	51.50	-3	5,592	-0.05%
2018/07/20	12	54.23	6	54.63	53.80	6	5,552	0.11%
2018/07/19	7	55.10	5	55.64	55.40	2	5,523	0.04%
2018/07/18	21	55.01	20	55.36	55.00	1	5,534	0.02%
2018/07/17	20	54.72	5	55.58	54.10	15	5,487	0.27%
2018/07/16	4	55.53	4	55.80	55.00	0	5,448	0.00%
2018/07/13	8	55.64	3	55.80	55.40	5	5,421	0.09%
2018/07/12	11	54.39	16	54.30	56.00	-5	5,394	-0.09%
2018/07/11	5	54.80	3	55.07	54.50	2	5,366	0.04%
2018/07/10	6	55.27	11	55.64	55.50	-5	5,375	-0.09%
2018/07/09	17	54.38	8	54.45	54.60	9	5,347	0.17%
2018/07/06	26	52.40	31	52.55	53.80	-5	5,386	-0.09%
2018/07/05	14	55.28	15	55.16	54.10	-1	5,421	-0.02%
2018/07/04	8	56.26	8	56.80	56.30	0	5,479	0.00%
2018/07/03	18	57.12	12	57.66	55.60	6	5,448	0.11%
2018/07/02	10	59.62	13	59.99	59.00	-3	5,367	-0.06%
2018/06/29	24	58.58	25	58.30	58.20	-1	5,304	-0.02%
2018/06/28	19	57.59	14	58.23	57.20	5	5,271	0.09%
2018/06/27	16	59.15	15	58.61	58.00	1	5,280	0.02%
2018/06/26	30	56.58	37	57.04	57.00	-7	5,229	-0.13%
2018/06/25	34	59.69	32	59.54	59.10	2	5,132	0.04%
2018/06/22	116	61.25	116	60.43	60.70	0	5,078	0.00%	大買/大賣/
2018/06/21	39	59.35	12	59.52	59.10	27	4,933	0.55%
2018/06/20	61	61.84	59	62.04	59.80	2	4,874	0.04%
2018/06/19	17	61.36	22	61.44	61.40	-5	4,653	-0.11%
2018/06/15	60	62.72	45	62.61	62.50	15	4,718	0.32%
2018/06/14	78	61.54	82	61.52	61.00	-4	4,614	-0.09%
2018/06/13	23	59.27	24	59.09	58.80	-1	4,357	-0.02%
2018/06/12	84	60.11	100	60.14	58.80	-16	4,350	-0.37%
2018/06/11	115	56.91	71	57.13	59.50	44	4,382	1.00%	大買/
2018/06/08	51	54.51	62	54.11	54.90	-11	4,144	-0.27%
2018/06/07	9	51.27	17	50.98	50.90	-8	3,814	-0.21%
2018/06/06	31	51.15	39	51.44	51.50	-8	3,777	-0.21%
2018/06/05	29	51.04	21	50.82	49.85	8	3,693	0.22%
2018/06/04	29	50.22	103	50.00	49.50	-74	3,595	-2.06%	大賣/
2018/06/01	123.9	51.14	255	51.18	49.70	-131.1	3,535	-3.71%	大買/大賣/鉅額交易
2018/05/31	163	50.65	35	49.59	50.90	128	3,313	3.86%	大買/鉅額交易
2018/05/30	29.1	46.64	5	46.45	46.30	24.1	3,131	0.77%
2018/05/29	27	49.05	25	49.30	48.10	2	3,072	0.07%
2018/05/28	99.3	49.51	149	49.82	49.70	-49.7	3,017	-1.65%	大賣/
2018/05/25	16	46.46	16	46.92	46.80	0	2,865	0.00%
2018/05/24	1	44.90	4	44.71	44.35	-3	2,773	-0.11%
2018/05/23	12	45.27	11	45.19	44.80	1	2,767	0.04%
2018/05/22	20	44.69	24	44.85	44.60	-4	2,764	-0.14%
2018/05/21	0	0.00	2	42.15	42.25	-2	2,686	-0.07%
2018/05/18	2	41.73	0	0.00	41.65	2	2,687	0.07%
2018/05/17	1	41.80	14	41.76	41.80	-13	2,696	-0.48%
2018/05/16	2	41.40	1	42.00	41.40	1	2,696	0.04%
2018/05/15	8	42.16	0	0.00	41.60	8	2,701	0.30%
2018/05/14	2	43.03	12	43.01	42.80	-10	2,709	-0.37%
2018/05/11	15	42.90	5	42.93	42.25	10	2,699	0.37%
2018/05/10	2.1	42.00	1	42.60	41.95	1.1	2,689	0.04%
2018/05/09	1	42.05	1	42.50	42.50	0	2,687	0.00%
2018/05/07	0	0.00	1	42.00	41.25	-1	2,677	-0.04%
2018/05/04	0	0.00	2	42.00	41.65	-2	2,673	-0.07%
2018/04/30	0	0.00	3	42.52	42.40	-3	2,661	-0.11%
2018/04/27	12	41.00	13	41.42	41.65	-1	2,652	-0.04%
2018/04/26	6.1	42.34	32	41.77	40.35	-25.9	2,641	-0.98%
2018/04/25	12	42.23	6	42.48	42.30	6	2,623	0.23%
2018/04/24	14.1	42.18	9	42.65	41.55	5.1	2,610	0.19%
2018/04/23	13	44.70	6	45.20	43.65	7	2,577	0.27%
2018/04/20	2	45.03	2	45.43	44.90	0	2,564	0.00%
2018/04/19	4	45.25	6	45.39	45.00	-2	2,559	-0.08%
2018/04/18	7.1	45.59	1	45.60	45.00	6.1	2,548	0.24%
2018/04/17	27	45.26	2	45.50	44.50	25	2,542	0.98%
2018/04/16	12.1	47.13	1	47.85	46.25	11.1	2,506	0.44%
2018/04/13	3	48.48	6	48.54	48.00	-3	2,474	-0.12%
2018/04/12	7.1	49.17	11	48.61	48.10	-3.9	2,447	-0.16%
2018/04/11	40	49.43	42	49.30	49.20	-2	2,369	-0.08%
2018/04/10	54	47.96	35	48.36	48.30	19	2,230	0.85%
2018/04/09	18	46.69	6	46.75	47.20	12	2,101	0.57%
2018/04/03	7	45.50	6	45.58	45.65	1	2,074	0.05%
2018/04/02	2	46.55	1	45.90	45.70	1	2,064	0.05%
2018/03/31	3	45.37	5	46.20	45.30	-2	2,053	-0.10%
2018/03/30	9	47.04	7	47.74	46.00	2	2,037	0.10%
2018/03/29	1	46.20	6	45.95	46.60	-5	1,983	-0.25%
2018/03/28	5	45.45	3	45.47	45.00	2	1,951	0.10%
2018/03/27	1	45.70	1	46.50	45.70	0	1,939	0.00%
2018/03/26	3.1	45.67	2	45.90	45.20	1.1	1,909	0.06%
2018/03/23	19.1	45.81	17	45.94	45.40	2.1	1,885	0.11%
2018/03/22	18	47.12	10	47.63	45.95	8	1,831	0.44%
2018/03/21	37	48.83	30	49.17	48.10	7	1,754	0.40%
2018/03/20	30	47.92	50	48.07	47.75	-20	1,615	-1.24%
2018/03/19	48	47.07	47	47.16	46.65	1	1,488	0.07%
2018/03/16	19	47.39	11	47.08	46.20	8	1,416	0.56%
2018/03/15	162	47.20	159	47.14	47.30	3	1,310	0.23%	大買/大賣/
2018/03/14	27	44.45	41	44.88	46.20	-14	993	-1.41%
2018/03/13	0	0.00	4	42.04	42.00	-4	874	-0.46%
2018/03/12	13	42.27	2	41.50	41.50	11	856	1.28%
2018/03/08	2	40.80	1	40.95	40.60	1	824	0.12%
2018/03/07	6	40.79	3	40.90	40.60	3	828	0.36%
2018/03/06	7	40.99	5	40.92	40.80	2	837	0.24%
2018/03/05	17	41.42	19	40.89	40.70	-2	839	-0.24%
2018/03/02	12	42.21	10	42.14	42.10	2	836	0.24%
2018/03/01	11	42.33	11	42.59	42.00	0	823	0.00%
2018/02/27	7	41.84	2	41.65	41.85	5	777	0.64%
2018/02/23	1	41.50	1	41.45	41.05	0	744	0.00%
2018/02/22	9	41.64	3	41.93	41.45	6	763	0.79%
2018/02/21	0	39.60	0	0.00	39.80	0	707	0.00%
2018/02/12	0	0.00	1	37.10	37.00	-1	702	-0.14%
2018/02/09	2	36.23	0	0.00	36.35	2	700	0.29%
2018/02/08	1.1	37.60	0	0.00	37.60	1.1	689	0.16%
2018/02/07	0.2	37.80	0	0.00	37.80	0.2	686	0.02%
2018/02/06	12.1	37.57	4	38.80	36.10	8.1	686	1.17%
2018/02/05	4	39.95	0	0.00	39.90	4	688	0.58%
2018/02/02	0.1	40.30	0	0.00	40.50	0.1	693	0.01%
2018/02/01	9	40.20	0	0.00	40.20	9	703	1.28%
2018/01/31	0	0.00	1	40.60	40.50	-1	702	-0.14%
2018/01/30	0	0.00	0.7	40.65	40.70	-0.7	711	-0.09%
2018/01/29	0	0.00	1	40.80	40.65	-1	720	-0.14%
2018/01/22	1	41.05	0	0.00	41.00	1	814	0.12%
2018/01/19	5	41.48	2	41.65	41.20	3	867	0.35%
2018/01/18	0	0.00	3	41.62	41.65	-3	940	-0.32%
2018/01/17	1	42.00	1	41.65	41.60	0	978	0.00%
2018/01/15	1	41.70	0	0.00	41.60	1	1,015	0.10%
2018/01/11	0	40.30	0	0.00	40.30	0	1,102	0.00%
2018/01/08	0.1	42.15	0	0.00	42.15	0.1	1,117	0.01%
2018/01/05	4	42.83	0	0.00	42.45	4	1,123	0.36%
2018/01/04	2	42.80	0	0.00	42.75	2	1,133	0.18%