系統電 (5309)-國票券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

系統電 (5309)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/20	90	40.06	45.7	39.94	39.75	44.3	4,911	0.90%
2024/11/19	80.2	40.26	180.5	39.78	40.75	-100.3	5,163	-1.94%	大賣/
2024/11/18	327.7	41.27	16.3	40.72	40.00	311.4	4,807	6.48%	大買/鉅額交易
2024/11/15	267.4	40.79	68.8	40.07	38.85	198.6	4,422	4.49%	大買/鉅額交易
2024/11/14	179.8	39.95	36.4	40.01	40.50	143.4	4,266	3.36%	大買/鉅額交易
2024/11/13	101.4	40.52	25.6	39.84	40.20	75.8	3,996	1.90%	大買/
2024/11/12	36.6	38.62	32.4	39.23	38.15	4.1	3,444	0.12%
2024/11/11	3.7	37.09	13.1	37.97	39.25	-9.4	3,101	-0.30%
2024/11/08	10.1	36.08	6.5	36.16	35.70	3.6	2,996	0.12%
2024/11/07	0.7	35.77	1	36.50	36.50	-0.3	3,075	-0.01%
2024/11/06	0	0.00	0.1	34.00	33.80	-0.1	3,074	0.00%
2024/11/05	0.1	34.10	0	0.00	33.90	0.1	3,160	0.00%
2024/11/04	2	33.50	0	34.28	33.55	2	3,270	0.06%
2024/11/01	0	0.00	0	33.75	33.90	0	3,367	0.00%
2024/10/30	2	33.90	0.2	34.34	33.80	1.8	3,517	0.05%
2024/10/29	2.2	34.33	0.8	34.39	34.25	1.4	3,647	0.04%
2024/10/28	0.7	34.54	0	35.50	34.60	0.7	3,742	0.02%
2024/10/25	0	0.00	1	35.55	35.30	-1	3,880	-0.03%
2024/10/24	0	0.00	1.8	35.99	35.65	-1.8	3,962	-0.05%
2024/10/23	1.6	36.31	0.5	36.80	36.15	1.1	4,033	0.03%
2024/10/22	0.3	35.85	1.4	35.91	35.90	-1.1	4,235	-0.03%
2024/10/21	1.6	35.81	2.3	35.88	35.85	-0.7	4,477	-0.02%
2024/10/18	1.2	36.40	1.2	36.26	35.80	0	4,855	0.00%
2024/10/17	2.3	36.54	0	0.00	36.40	2.3	4,915	0.05%
2024/10/16	0	0.00	0.2	35.76	35.60	-0.2	5,042	0.00%
2024/10/15	0.2	36.50	1.5	36.31	35.80	-1.4	5,192	-0.03%
2024/10/14	0.7	36.10	0.7	36.10	36.10	0.1	5,479	0.00%
2024/10/11	1.4	35.78	0.4	35.76	35.75	1	5,743	0.02%
2024/10/09	1.3	36.07	5.6	36.06	36.00	-4.3	6,009	-0.07%
2024/10/08	2.3	36.66	3.4	36.76	36.60	-1.1	6,563	-0.02%
2024/10/07	6.7	37.05	7.6	37.23	37.25	-0.9	6,987	-0.01%
2024/10/04	6.6	35.46	1	35.48	35.50	5.6	7,051	0.08%
2024/10/01	1	36.05	1	36.01	35.95	0	7,085	0.00%
2024/09/30	1.6	36.71	1.8	36.56	36.45	-0.3	7,096	0.00%
2024/09/27	10.9	36.67	0.8	36.83	36.45	10.1	7,133	0.14%
2024/09/26	1.8	36.52	3	36.52	36.20	-1.2	7,124	-0.02%
2024/09/25	0.7	36.72	2.2	36.63	36.65	-1.5	7,118	-0.02%
2024/09/24	2.4	36.15	1.1	36.25	36.15	1.2	7,116	0.02%
2024/09/23	2.2	36.31	0.8	36.47	36.55	1.5	7,116	0.02%
2024/09/20	0.8	35.66	0.7	35.76	35.55	0.1	7,105	0.00%
2024/09/19	0.7	35.52	1.5	35.55	35.60	-0.8	7,104	-0.01%
2024/09/18	1.5	35.58	0.6	35.68	35.40	0.9	7,106	0.01%
2024/09/16	0.6	35.40	0.9	35.50	35.25	-0.3	7,106	0.00%
2024/09/13	2.9	35.14	0.1	35.35	35.25	2.8	7,104	0.04%
2024/09/12	0.1	34.74	1.4	34.78	34.80	-1.3	7,108	-0.02%
2024/09/11	3.4	34.35	2.2	34.22	34.20	1.2	7,110	0.02%
2024/09/10	2.2	34.30	0	34.85	34.25	2.2	7,198	0.03%
2024/09/09	0	0.00	0.7	34.92	35.10	-0.7	7,167	-0.01%
2024/09/06	1.7	35.67	0.2	35.76	35.80	1.5	7,144	0.02%
2024/09/05	1.2	35.80	2.9	35.55	35.50	-1.6	7,136	-0.02%
2024/09/04	2.4	35.51	0	0.00	35.90	2.4	7,112	0.03%
2024/09/03	4	37.86	3.8	37.98	37.65	0.2	7,084	0.00%
2024/09/02	0.3	39.03	0	38.82	38.55	0.3	7,055	0.00%
2024/08/30	0	39.05	1	38.70	38.60	-1	7,027	-0.01%
2024/08/29	0	0.00	0.4	39.28	38.90	-0.4	6,996	-0.01%
2024/08/28	3.4	39.69	0.2	39.88	39.50	3.2	6,959	0.05%
2024/08/27	2.1	40.15	6.2	40.15	39.80	-4.2	6,915	-0.06%
2024/08/26	7.3	40.44	2.2	39.96	39.85	5.2	6,904	0.08%
2024/08/23	15.2	40.80	71.8	42.11	40.30	-56.7	6,870	-0.82%
2024/08/22	71.7	45.09	42.8	44.39	43.00	28.9	6,660	0.43%
2024/08/21	25.7	43.78	32.8	43.91	44.30	-7.2	6,161	-0.12%
2024/08/20	1.8	41.52	6.2	41.48	41.15	-4.4	5,794	-0.08%
2024/08/19	6.5	41.51	18.7	41.96	41.40	-12.2	5,743	-0.21%
2024/08/16	38.7	41.95	7.7	42.01	41.95	31	5,672	0.55%
2024/08/15	0.7	40.43	2.7	40.50	40.05	-2	5,520	-0.04%
2024/08/14	3.7	40.75	1.4	41.05	40.75	2.3	5,530	0.04%
2024/08/13	4.4	40.38	1	40.92	40.55	3.4	5,471	0.06%
2024/08/12	4	40.84	7.9	40.48	40.05	-3.9	5,406	-0.07%
2024/08/09	9.9	41.32	3.2	41.71	41.50	6.8	5,324	0.13%
2024/08/08	11.2	39.43	10.2	38.92	38.90	1	5,176	0.02%
2024/08/07	262.5	39.39	256.1	39.36	39.40	6.4	5,118	0.12%	大買/大賣/
2024/08/06	4.8	36.10	4.4	35.20	35.85	0.4	5,036	0.01%
2024/08/05	3.2	38.78	52.1	39.22	38.60	-48.9	4,927	-0.99%
2024/08/02	22.6	42.94	8.5	42.17	42.85	14.1	4,837	0.29%
2024/08/01	13.4	42.84	6.9	42.68	42.90	6.5	4,681	0.14%
2024/07/31	4.8	41.94	20.4	42.03	42.35	-15.6	4,543	-0.34%
2024/07/30	35.5	41.85	18.3	41.96	42.30	17.2	4,444	0.39%
2024/07/29	10.2	41.37	19.5	40.91	40.20	-9.2	4,288	-0.22%
2024/07/26	6.1	41.75	8.6	41.03	42.00	-2.5	4,201	-0.06%
2024/07/23	13.8	41.94	10.7	41.98	41.85	3.1	4,126	0.08%
2024/07/22	15.2	41.44	113.6	40.93	40.50	-98.3	3,893	-2.53%	大賣/
2024/07/19	35	43.26	31.8	42.80	42.50	3.2	3,648	0.09%
2024/07/18	2.7	41.45	0	41.65	41.25	2.7	3,267	0.08%
2024/07/17	43.3	42.96	6.6	42.64	42.00	36.7	3,203	1.15%
2024/07/16	13.6	43.09	14.5	42.97	43.30	-1	3,078	-0.03%
2024/07/15	30.5	42.78	5.3	43.01	42.95	25.2	2,953	0.85%
2024/07/12	8.2	42.28	7.9	42.49	42.15	0.3	2,682	0.01%
2024/07/11	21.1	41.62	48	41.30	42.25	-26.9	2,484	-1.08%
2024/07/10	148.9	41.74	32	40.95	42.00	116.9	2,243	5.21%	大買/鉅額交易
2024/07/09	25.1	39.98	23.6	39.51	39.90	1.5	1,678	0.09%
2024/07/08	1.2	37.65	4.9	37.67	37.15	-3.6	1,278	-0.28%
2024/07/05	2.4	36.69	11.4	36.90	37.00	-9	1,200	-0.75%
2024/07/04	0	0.00	1	36.15	36.45	-1	1,169	-0.09%
2024/07/03	3.8	36.15	1.5	36.18	36.35	2.3	1,169	0.20%
2024/07/02	0.5	35.46	1.9	35.46	35.40	-1.4	1,142	-0.12%
2024/07/01	0.2	35.60	0.8	35.68	35.60	-0.6	1,154	-0.05%
2024/06/28	0.8	35.65	0.8	35.67	35.70	0	1,181	0.00%
2024/06/27	1.5	35.47	0	0.00	35.40	1.5	1,208	0.12%
2024/06/26	5	35.42	0.1	35.29	35.20	4.9	1,420	0.34%
2024/06/25	0.6	35.09	0	0.00	35.20	0.6	1,746	0.04%
2024/06/24	0	0.00	0.3	35.11	34.90	-0.3	1,999	-0.02%
2024/06/20	0.3	35.19	0	0.00	35.15	0.3	2,031	0.02%
2024/06/19	0	0.00	0.3	35.40	35.00	-0.3	2,040	-0.01%
2024/06/18	1.3	35.72	0	0.00	35.55	1.3	2,041	0.06%
2024/06/17	2	36.43	2	35.81	35.75	0	2,033	0.00%
2024/06/14	0	34.50	0	0.00	34.30	0	1,941	0.00%
2024/06/13	0	0.00	0.4	34.20	34.20	-0.4	1,942	-0.02%
2024/06/12	0.4	34.30	0	0.00	34.20	0.4	1,949	0.02%
2024/06/11	4	34.25	0	0.00	34.10	4	1,977	0.20%
2024/06/07	0	34.88	0	0.00	34.95	0	1,995	0.00%
2024/06/04	0	0.00	0	36.05	35.40	0	2,059	0.00%
2024/06/03	0	35.78	0.8	36.00	35.70	-0.8	2,127	-0.04%
2024/05/31	0.3	35.71	3.2	35.61	35.35	-2.9	2,240	-0.13%
2024/05/30	0.1	36.52	4.3	36.32	35.70	-4.2	2,313	-0.18%
2024/05/29	5.8	36.24	7.5	36.84	37.20	-1.7	2,312	-0.07%
2024/05/28	2.3	35.52	0.7	35.55	35.60	1.6	2,277	0.07%
2024/05/27	1.1	35.32	1.1	35.31	35.35	0	2,272	0.00%
2024/05/24	0.6	35.46	4.5	35.33	35.05	-3.8	2,284	-0.17%
2024/05/23	3.8	35.49	1	35.55	35.45	2.9	2,287	0.12%
2024/05/22	1.9	35.50	0.6	35.40	35.30	1.3	2,278	0.06%
2024/05/21	0	0.00	1.3	35.20	35.30	-1.3	2,269	-0.06%
2024/05/20	3	35.22	1.8	35.53	35.25	1.1	2,269	0.05%
2024/05/17	0.8	34.38	0	34.15	34.55	0.8	2,234	0.04%
2024/05/16	0	34.15	0	0.00	34.10	0	2,247	0.00%
2024/05/15	0	0.00	2.2	34.45	34.25	-2.2	2,247	-0.10%
2024/05/14	2.2	34.50	0.1	34.55	34.50	2.1	2,256	0.09%
2024/05/13	0.1	34.00	0	34.20	34.25	0	2,255	0.00%
2024/05/10	0	34.69	0.6	34.62	34.45	-0.5	2,253	-0.02%
2024/05/09	0.6	34.33	1	34.40	34.40	-0.4	2,254	-0.02%
2024/05/08	0	0.00	6.1	34.23	34.00	-6.1	2,254	-0.27%
2024/05/07	1.1	34.44	0.1	34.60	34.55	1	2,247	0.05%
2024/05/06	0.1	34.75	1.9	34.69	34.25	-1.8	2,251	-0.08%
2024/05/02	0.9	34.87	0.1	34.86	34.80	0.8	2,261	0.03%
2024/04/30	1.1	34.75	0.6	34.90	34.70	0.5	2,269	0.02%
2024/04/29	0.6	34.50	0	34.35	34.45	0.6	2,268	0.03%
2024/04/26	0	34.15	0.5	34.30	33.85	-0.5	2,265	-0.02%
2024/04/25	0.5	34.15	0.3	34.22	34.10	0.2	2,265	0.01%
2024/04/24	0.1	33.75	0.3	33.84	34.20	-0.3	2,268	-0.01%
2024/04/23	0.3	33.70	1.6	33.33	33.30	-1.3	2,282	-0.06%
2024/04/22	0.6	33.74	0.4	33.89	33.25	0.2	2,296	0.01%
2024/04/19	1	33.70	4.7	33.92	34.05	-3.7	2,289	-0.16%
2024/04/18	2.3	34.92	1.4	34.94	34.70	0.8	2,276	0.04%
2024/04/17	7.4	35.52	0.5	35.39	35.20	6.9	2,303	0.30%
2024/04/16	0.5	34.00	0	0.00	33.80	0.5	2,303	0.02%
2024/04/11	0	0.00	0.1	35.50	34.95	-0.1	2,509	-0.01%
2024/04/10	0.1	35.85	0	35.85	35.50	0.1	2,502	0.01%
2024/04/09	0	0.00	1.3	35.63	35.55	-1.3	2,498	-0.05%
2024/04/08	1.3	35.16	0	0.00	35.30	1.3	2,509	0.05%
2024/04/03	0	0.00	0.3	35.35	35.05	-0.3	2,497	-0.01%
2024/04/02	0.2	35.36	0.1	35.75	35.35	0.1	2,487	0.00%
2024/04/01	0.1	35.80	1.3	35.81	35.75	-1.3	2,462	-0.05%
2024/03/29	3.4	36.78	2	38.30	35.75	1.4	2,445	0.06%
2024/03/28	144.3	39.52	155.3	39.93	39.50	-11	2,276	-0.48%	大買/大賣/
2024/03/27	14.4	39.08	4.2	38.40	39.60	10.2	1,943	0.53%
2024/03/26	0.2	36.00	2.2	36.41	36.00	-2	1,684	-0.12%
2024/03/25	3.1	36.97	7.2	37.01	36.50	-4	1,671	-0.24%
2024/03/22	1.3	36.37	1.4	36.25	36.20	-0.2	1,648	-0.01%
2024/03/21	0.7	35.98	1.4	36.20	36.10	-0.6	1,642	-0.04%
2024/03/20	2.1	35.72	0	35.80	35.70	2	1,651	0.12%
2024/03/19	1	35.85	0	35.80	35.75	1	1,663	0.06%
2024/03/18	2	35.77	0	0.00	35.75	2	1,697	0.12%
2024/03/15	0	0.00	0.4	36.60	35.80	-0.4	1,748	-0.02%
2024/03/14	0.4	35.75	0.4	36.80	36.50	0	1,744	0.00%
2024/03/13	1.4	36.34	1.5	36.08	35.75	0	1,713	0.00%
2024/03/12	5	37.14	6.1	36.88	36.80	-1.1	1,702	-0.06%
2024/03/11	1.1	35.48	2.2	35.54	35.40	-1.1	1,661	-0.06%
2024/03/08	1.2	35.66	4.9	35.69	35.35	-3.8	1,694	-0.22%
2024/03/07	1.7	37.43	0.3	37.18	36.70	1.4	1,669	0.08%
2024/03/06	23.1	37.34	9.4	37.41	36.95	13.7	1,602	0.86%
2024/03/05	5.4	36.40	6.9	36.62	37.30	-1.5	1,526	-0.10%
2024/03/04	0.9	35.49	0.3	35.20	35.50	0.6	1,454	0.04%
2024/03/01	0	35.15	2.3	35.08	34.70	-2.3	1,436	-0.16%
2024/02/29	1.2	34.75	0.7	34.82	35.00	0.5	1,440	0.03%
2024/02/27	0.3	34.71	0.3	35.00	34.65	0	1,431	0.00%
2024/02/26	0.3	34.14	24.2	33.97	34.25	-24	1,419	-1.69%
2024/02/23	0	0.00	0.1	34.36	33.85	-0.1	1,402	-0.01%
2024/02/22	0	33.85	1	34.03	34.25	-1	1,400	-0.07%
2024/02/21	1.9	34.14	1.4	34.44	34.00	0.5	1,405	0.03%
2024/02/20	0	0.00	1.9	34.47	34.30	-1.9	1,410	-0.13%
2024/02/19	1.9	34.60	0.7	34.89	34.60	1.2	1,412	0.08%
2024/02/16	0.5	34.37	0.2	34.86	34.70	0.3	1,403	0.02%
2024/02/15	0	33.30	1.8	33.33	33.70	-1.7	1,395	-0.13%
2024/02/05	1.6	34.00	0	34.18	33.85	1.6	1,389	0.12%
2024/01/31	1	34.60	0	0.00	34.65	1	1,398	0.07%
2024/01/30	0	0.00	0.7	34.96	34.90	-0.7	1,393	-0.05%
2024/01/29	0.7	35.17	1	34.93	34.90	-0.4	1,392	-0.03%
2024/01/26	1.1	34.85	0.3	35.13	34.85	0.8	1,392	0.06%
2024/01/25	0.3	35.15	0.4	35.00	34.80	0	1,392	0.00%
2024/01/24	5	35.60	1.1	35.65	35.65	3.9	1,388	0.28%
2024/01/23	0.1	35.02	0.3	35.01	34.85	-0.3	1,388	-0.02%
2024/01/22	0.3	34.80	0	35.10	34.75	0.3	1,382	0.02%
2024/01/19	0	0.00	0.3	34.85	34.65	-0.3	1,385	-0.02%
2024/01/18	0.3	34.70	0.4	34.89	34.60	-0.2	1,382	-0.01%
2024/01/17	1.4	35.00	0.8	35.20	35.00	0.6	1,389	0.04%
2024/01/16	1.8	35.51	2.2	35.79	35.50	-0.5	1,373	-0.03%
2024/01/15	1.2	36.50	0	36.50	36.50	1.2	1,353	0.09%
2024/01/12	0	36.58	0.7	36.78	36.30	-0.7	1,363	-0.05%
2024/01/11	0.5	37.31	1.8	37.13	36.80	-1.4	1,350	-0.10%
2024/01/10	0.2	37.81	7.3	37.82	37.60	-7.1	1,310	-0.54%
2024/01/09	15.3	38.28	7.9	38.21	37.50	7.4	1,242	0.59%
2024/01/08	9.4	37.17	12.6	37.36	37.45	-3.2	1,071	-0.30%
2024/01/05	1.6	36.46	1.6	36.30	36.00	0	1,006	0.00%
2024/01/04	0	0.00	3.2	36.18	35.85	-3.2	982	-0.33%
2024/01/03	5.4	36.46	0.5	36.57	36.50	4.9	980	0.50%
2024/01/02	3	36.51	20	36.48	36.75	-17	1,000	-1.70%
2023/12/29	0	0.00	0.5	35.71	35.75	-0.5	1,022	-0.05%
2023/12/28	0.5	35.90	0.2	36.06	35.80	0.4	1,029	0.04%
2023/12/27	2.1	35.75	0.7	35.88	36.00	1.3	1,061	0.13%
2023/12/26	0.7	35.80	0.7	35.75	35.95	0	1,065	0.00%
2023/12/25	1.7	36.02	0.2	36.36	35.95	1.5	1,048	0.15%
2023/12/22	0	0.00	0.2	35.20	34.90	-0.2	1,000	-0.02%
2023/12/21	0	0.00	0.7	35.20	35.15	-0.7	1,004	-0.07%
2023/12/20	0.3	35.32	0.3	35.40	35.30	0	1,006	0.00%
2023/12/19	1.3	34.95	1	35.28	34.95	0.3	1,004	0.03%
2023/12/18	0.1	35.85	0	35.70	35.55	0.1	1,002	0.01%
2023/12/15	0	0.00	1.3	36.24	35.80	-1.3	1,000	-0.13%
2023/12/14	0.5	36.30	0	36.30	35.85	0.4	987	0.04%
2023/12/13	20	36.64	0.9	36.51	36.10	19.1	983	1.94%
2023/12/12	3.7	36.39	0.9	36.42	36.70	2.8	948	0.30%
2023/12/11	0.9	35.19	3	34.55	35.25	-2.1	902	-0.24%
2023/12/08	0	0.00	0.7	34.74	34.60	-0.7	908	-0.08%
2023/12/07	0.7	34.80	0.9	34.82	34.70	-0.2	955	-0.02%
2023/12/05	0	0.00	0.1	35.45	35.95	-0.1	955	-0.01%
2023/12/04	7.2	35.56	0.6	35.47	35.65	6.6	924	0.71%
2023/12/01	10.5	35.40	0.8	35.33	35.40	9.7	915	1.06%
2023/11/30	6.8	35.69	0.4	35.34	35.80	6.4	909	0.71%
2023/11/29	0.4	34.98	0.2	34.92	35.15	0.2	864	0.02%
2023/11/28	0.2	34.95	2.2	34.96	34.85	-2	853	-0.23%
2023/11/27	0.2	34.80	0.7	34.59	34.35	-0.5	847	-0.05%
2023/11/24	0.6	34.13	1.2	33.92	34.00	-0.6	842	-0.07%
2023/11/23	0.2	34.65	2.4	34.43	34.15	-2.2	843	-0.26%
2023/11/22	0.4	34.06	1.4	34.11	34.20	-1	840	-0.12%
2023/11/21	0	33.70	0.6	33.93	33.75	-0.6	846	-0.07%
2023/11/20	1.5	34.31	0.8	34.25	34.00	0.7	855	0.08%
2023/11/17	0.6	33.76	0.1	33.95	34.00	0.5	851	0.06%
2023/11/16	2.4	33.38	2.2	33.06	33.50	0.2	848	0.03%
2023/11/15	2.6	33.06	0	33.15	33.15	2.6	840	0.31%
2023/11/14	0	31.83	0	31.93	32.35	0	842	0.00%
2023/11/13	0	0.00	0.1	31.90	31.80	-0.1	860	-0.01%
2023/11/10	0	0.00	4	32.10	31.80	-4	858	-0.46%
2023/11/09	0	0.00	2.3	32.51	32.60	-2.3	859	-0.27%
2023/11/08	0.5	33.98	0	34.00	33.70	0.4	874	0.05%
2023/11/06	0	0.00	0.1	33.95	33.75	-0.1	939	-0.01%
2023/11/03	0.1	33.30	0	0.00	33.40	0.1	957	0.01%
2023/11/02	0	0.00	0	32.30	32.70	0	955	0.00%
2023/11/01	0	32.15	0.5	32.01	31.85	-0.5	954	-0.05%
2023/10/31	0.4	32.79	2.6	32.69	32.05	-2.2	954	-0.23%
2023/10/30	0.5	33.30	0	33.35	33.55	0.5	956	0.06%
2023/10/27	1	33.00	0.1	33.00	33.00	1	967	0.10%
2023/10/26	0	0.00	0.8	32.65	32.45	-0.8	994	-0.08%
2023/10/25	0.4	32.60	0.2	32.60	32.55	0.3	1,002	0.03%
2023/10/24	0.2	32.50	1.2	32.31	32.35	-1	1,000	-0.10%
2023/10/23	0.2	32.90	0.2	32.65	32.50	0	1,014	0.00%
2023/10/20	1.2	32.11	2.3	31.99	32.30	-1.1	1,043	-0.11%
2023/10/19	0.1	33.05	0.4	33.14	32.95	-0.4	1,066	-0.03%
2023/10/18	0	0.00	1.6	33.69	33.25	-1.6	1,075	-0.15%
2023/10/17	0.1	34.10	0	34.30	34.00	0.1	1,070	0.01%
2023/10/16	0	0.00	0	34.39	34.05	0	1,083	0.00%
2023/10/13	1	34.45	1	34.50	34.40	0	1,093	0.00%
2023/10/12	1	34.40	0	34.50	34.40	1	1,102	0.09%
2023/10/11	0	0.00	4.6	34.95	34.25	-4.6	1,113	-0.41%
2023/10/06	0.3	34.80	52.2	35.14	34.85	-52	1,126	-4.61%
2023/10/05	1	35.70	0.2	35.47	34.90	0.8	1,109	0.07%
2023/10/04	0	0.00	0	34.15	33.95	0	1,092	0.00%
2023/10/03	0	0.00	2.4	34.53	34.30	-2.4	1,102	-0.22%
2023/10/02	0	0.00	3	34.73	34.55	-3	1,153	-0.26%
2023/09/28	0	0.00	0.7	34.97	34.80	-0.7	1,176	-0.06%
2023/09/27	0	0.00	1.4	35.02	34.75	-1.4	1,209	-0.11%
2023/09/26	1.1	35.55	0.1	35.66	35.20	1	1,235	0.08%
2023/09/25	0.1	35.30	0.1	35.31	35.55	0	1,258	0.00%
2023/09/22	0.1	35.15	0.1	35.19	35.30	0	1,312	0.00%
2023/09/21	0	34.86	0.4	34.96	34.85	-0.4	1,323	-0.03%
2023/09/20	0	35.75	0.7	35.76	35.25	-0.7	1,334	-0.06%
2023/09/19	5.1	35.79	1.1	36.11	35.75	4.1	1,360	0.30%
2023/09/18	0.9	36.50	0.1	36.56	36.25	0.7	1,375	0.05%
2023/09/15	0	0.00	0	36.35	36.20	0	1,403	0.00%
2023/09/13	0	0.00	0.9	36.04	36.05	-0.9	1,436	-0.06%
2023/09/12	1.9	36.27	3	36.82	36.15	-1.1	1,463	-0.08%
2023/09/11	0	35.48	0.7	35.83	35.10	-0.6	1,454	-0.04%
2023/09/08	0.6	35.00	0.6	34.99	34.75	0.1	1,453	0.00%
2023/09/07	0	0.00	1.1	35.48	35.00	-1.1	1,491	-0.07%
2023/09/06	0.2	35.95	0	0.00	35.90	0.2	1,524	0.01%
2023/09/05	0	0.00	0.1	35.85	35.80	-0.1	1,586	0.00%
2023/09/04	0	0.00	0	35.51	35.55	0	1,609	0.00%
2023/09/01	0	35.50	0.5	35.57	35.35	-0.5	1,635	-0.03%
2023/08/31	0.1	35.67	0.1	35.82	35.70	0	1,646	0.00%
2023/08/30	0.1	34.91	0.1	35.79	35.55	0	1,671	0.00%
2023/08/29	0	34.10	0.5	34.14	34.10	-0.5	1,691	-0.03%
2023/08/28	0	0.00	2.1	33.99	33.90	-2.1	1,697	-0.13%
2023/08/25	1	34.50	0.8	34.49	34.35	0.2	1,707	0.01%
2023/08/24	0.1	35.80	0.3	35.57	35.10	-0.2	1,714	-0.01%
2023/08/23	1	35.90	0.7	35.95	35.95	0.3	1,716	0.02%
2023/08/22	0.7	35.90	2.2	35.95	35.75	-1.5	1,746	-0.09%
2023/08/21	2	35.60	0.5	35.67	35.50	1.5	1,766	0.09%
2023/08/18	0.4	36.20	1.6	36.12	35.60	-1.2	1,784	-0.06%
2023/08/17	2.5	35.61	6.5	35.85	36.00	-3.9	1,788	-0.22%
2023/08/16	0.5	33.97	1	34.47	34.75	-0.5	1,786	-0.03%
2023/08/15	0.4	34.63	0.3	34.52	34.50	0.1	1,826	0.00%
2023/08/14	1.3	33.76	2.1	33.37	33.90	-0.8	1,867	-0.04%
2023/08/11	0	0.00	1.4	35.03	34.65	-1.4	1,864	-0.08%
2023/08/10	5	35.90	1.6	36.36	35.45	3.4	1,840	0.18%
2023/08/09	0.1	37.77	1	37.56	37.10	-0.9	1,815	-0.05%
2023/08/08	0.5	37.39	0.2	37.53	37.10	0.3	1,815	0.02%
2023/08/07	0	0.00	0	37.81	37.75	0	1,873	0.00%
2023/08/04	0	0.00	0.1	38.08	37.85	-0.1	1,907	-0.01%
2023/08/02	0	0.00	1.4	37.93	37.55	-1.4	1,955	-0.07%
2023/08/01	0.4	38.50	1.2	38.64	38.45	-0.8	1,993	-0.04%
2023/07/31	0.6	38.90	2.3	38.81	38.75	-1.7	2,134	-0.08%
2023/07/28	1.2	38.13	0.5	38.10	38.25	0.7	2,213	0.03%
2023/07/27	0.5	38.14	0.4	38.21	38.25	0.1	2,230	0.00%
2023/07/26	0.4	38.29	0.9	37.98	37.85	-0.5	2,248	-0.02%
2023/07/25	0.2	37.58	1.1	37.91	38.20	-0.9	2,271	-0.04%
2023/07/24	0.1	36.45	2	36.72	36.50	-1.9	2,286	-0.08%
2023/07/21	0	0.00	1.6	37.73	37.70	-1.6	2,288	-0.07%
2023/07/20	0	0.00	1	38.06	38.00	-1	2,325	-0.04%
2023/07/19	0	0.00	1.8	38.01	37.80	-1.8	2,346	-0.08%
2023/07/18	0	0.00	0.6	38.42	38.15	-0.6	2,410	-0.02%
2023/07/17	0	38.55	1.8	38.37	38.85	-1.8	2,494	-0.07%
2023/07/14	0	0.00	0.7	39.05	38.45	-0.7	2,548	-0.03%
2023/07/12	0	38.30	2.2	38.21	38.20	-2.2	2,683	-0.08%
2023/07/11	0	0.00	1.5	38.30	38.00	-1.5	2,786	-0.05%
2023/07/10	0	0.00	13.7	38.39	38.35	-13.7	3,103	-0.44%
2023/07/07	1	38.50	1.6	38.55	38.55	-0.6	3,329	-0.02%
2023/07/06	0	0.00	0	40.70	40.10	0	3,334	0.00%
2023/07/05	0	0.00	0	40.70	40.45	0	3,396	0.00%
2023/07/04	2	40.98	1.4	40.67	40.60	0.6	3,497	0.02%
2023/07/03	0	0.00	3	41.60	41.30	-3	3,772	-0.08%
2023/06/30	2	41.10	2	41.43	41.70	0	4,439	0.00%
2023/06/29	0	0.00	1	40.55	40.65	-1	4,734	-0.02%
2023/06/28	0	0.00	1.2	40.80	40.55	-1.2	4,749	-0.02%
2023/06/27	0	0.00	2	40.21	40.60	-2	4,810	-0.04%
2023/06/26	0	0.00	0.1	40.99	40.90	-0.1	4,849	0.00%
2023/06/21	0	0.00	0.5	40.60	40.35	-0.5	4,851	-0.01%
2023/06/20	0	0.00	0.3	40.41	40.50	-0.3	4,856	-0.01%
2023/06/19	1	40.25	1.1	40.85	40.90	-0.1	4,858	0.00%
2023/06/16	2.1	40.42	2.7	40.57	40.35	-0.5	4,861	-0.01%
2023/06/15	5	40.65	2.3	40.85	40.75	2.7	4,831	0.06%
2023/06/14	0.1	41.25	0	41.45	41.45	0.1	4,806	0.00%
2023/06/13	0	0.00	5	40.79	40.65	-5	4,812	-0.10%
2023/06/12	1	40.85	5.5	41.03	40.80	-4.5	4,789	-0.09%
2023/06/09	3.1	41.57	14.3	41.91	41.65	-11.2	4,768	-0.24%
2023/06/08	1	42.55	5.9	42.60	42.25	-4.9	4,755	-0.10%
2023/06/07	3	43.36	0	43.50	43.30	3	4,805	0.06%
2023/06/06	0	0.00	2.1	43.01	42.95	-2.1	4,900	-0.04%
2023/06/05	2	43.48	0.5	43.05	43.40	1.6	4,962	0.03%
2023/06/02	1.2	42.97	1.1	43.00	43.00	0.2	4,968	0.00%
2023/06/01	2	42.55	4.2	42.65	42.80	-2.2	4,982	-0.04%
2023/05/31	0.1	42.65	0	0.00	42.70	0.1	4,997	0.00%
2023/05/30	0	0.00	2.8	42.22	42.10	-2.8	4,999	-0.06%
2023/05/29	0.7	42.37	4	42.36	42.45	-3.3	5,000	-0.07%
2023/05/26	5	41.96	2.4	42.16	41.95	2.6	5,048	0.05%
2023/05/25	6	42.64	2.8	42.87	42.60	3.2	5,041	0.06%
2023/05/24	0.1	43.18	0.7	43.19	43.35	-0.6	5,076	-0.01%
2023/05/23	4.7	43.35	0.2	43.55	43.25	4.5	5,171	0.09%
2023/05/22	1.2	43.43	1.8	43.25	43.55	-0.6	5,227	-0.01%
2023/05/19	4.8	43.10	23.5	43.47	42.75	-18.7	5,240	-0.36%
2023/05/18	1.1	43.30	0.6	43.27	43.50	0.5	5,227	0.01%
2023/05/17	1.6	42.70	0.3	42.36	42.80	1.3	5,264	0.02%
2023/05/16	0.3	42.23	1.8	42.35	42.30	-1.5	5,268	-0.03%
2023/05/15	1.7	41.88	4.3	41.85	42.00	-2.6	5,303	-0.05%
2023/05/12	0.3	41.88	2.6	41.60	42.10	-2.3	5,360	-0.04%
2023/05/11	9	41.81	14.6	41.80	41.60	-5.6	5,493	-0.10%
2023/05/10	7.7	42.92	3.2	42.84	42.85	4.4	5,535	0.08%
2023/05/09	10	43.36	11	43.35	43.10	-1	5,702	-0.02%
2023/05/08	1	44.16	8.6	44.11	44.20	-7.5	5,686	-0.13%
2023/05/05	9.5	45.28	28.5	45.10	44.50	-19	5,678	-0.33%
2023/05/04	4	43.93	2.7	44.25	44.15	1.2	5,590	0.02%
2023/05/03	0	42.50	1.8	42.76	42.25	-1.7	5,580	-0.03%
2023/05/02	0	0.00	2.2	43.58	43.20	-2.2	5,625	-0.04%
2023/04/28	1	43.20	2.3	43.26	43.10	-1.3	5,616	-0.02%
2023/04/27	12.4	43.10	0.8	42.74	43.25	11.6	5,579	0.21%
2023/04/26	0.8	41.83	5.6	42.20	42.90	-4.8	5,543	-0.09%
2023/04/25	0.1	42.75	11.5	42.10	42.10	-11.3	5,505	-0.21%
2023/04/24	0	0.00	1	42.45	42.25	-1	5,459	-0.02%
2023/04/21	12.2	42.45	63.2	42.41	42.05	-51	5,467	-0.93%
2023/04/20	4	44.26	18.3	43.91	43.50	-14.3	5,397	-0.27%
2023/04/19	4.1	44.53	41.7	44.69	44.25	-37.6	5,314	-0.71%
2023/04/18	3	45.45	7.1	45.07	44.50	-4.1	5,249	-0.08%
2023/04/17	10.3	45.60	0.4	45.73	45.85	9.9	5,204	0.19%
2023/04/14	13.2	45.47	23.8	45.19	45.00	-10.5	5,141	-0.20%
2023/04/13	18.5	47.19	15.7	46.54	46.00	2.8	5,034	0.06%
2023/04/12	27.2	46.76	9.2	46.47	47.50	18	4,688	0.38%
2023/04/11	1.7	45.52	3	45.57	45.95	-1.3	4,455	-0.03%
2023/04/10	113	45.43	5.1	45.34	45.05	107.9	4,405	2.45%	大買/鉅額交易
2023/04/07	11.8	45.75	7.4	45.79	45.90	4.4	4,316	0.10%
2023/04/06	104.6	46.45	34.3	46.47	46.30	70.3	4,189	1.68%	大買/
2023/03/31	258.3	46.02	221	46.08	46.35	37.2	3,907	0.95%	大買/大賣/
2023/03/30	12.2	44.34	14.5	44.38	44.30	-2.2	3,218	-0.07%
2023/03/29	1.5	42.92	3.1	42.86	42.90	-1.6	2,873	-0.06%
2023/03/28	1.1	42.32	4.8	42.64	42.65	-3.7	2,877	-0.13%
2023/03/27	3.8	43.30	2.8	43.53	43.50	0.9	2,812	0.03%
2023/03/24	2.8	42.86	1.3	42.77	42.65	1.6	2,772	0.06%
2023/03/23	1.3	43.09	3.5	42.90	42.80	-2.3	2,771	-0.08%
2023/03/22	2.5	42.11	5.5	42.52	42.65	-3	2,774	-0.11%
2023/03/21	0.5	41.92	0.1	42.00	42.30	0.5	2,779	0.02%
2023/03/20	0.1	41.60	0.8	41.60	41.60	-0.7	2,788	-0.03%
2023/03/17	0.8	40.92	0.6	40.77	41.05	0.2	2,934	0.01%
2023/03/16	3.6	40.46	0.4	41.01	40.45	3.2	2,989	0.11%
2023/03/15	1.4	41.72	1	41.70	41.70	0.4	3,104	0.01%
2023/03/14	0	0.00	0.2	41.35	41.00	-0.2	3,369	-0.01%
2023/03/13	2.2	40.43	2	41.03	41.20	0.2	3,547	0.01%
2023/03/10	4	41.94	2.1	41.97	41.80	1.9	3,666	0.05%
2023/03/09	30.1	43.71	12.3	43.59	43.00	17.8	3,806	0.47%
2023/03/08	3.3	44.00	1.2	44.13	44.20	2.1	3,857	0.05%
2023/03/07	2.2	43.50	12	43.36	43.50	-9.9	3,828	-0.26%
2023/03/06	1	43.53	12	43.06	43.55	-11	3,847	-0.28%
2023/03/03	8	42.32	3	42.30	42.50	5	3,820	0.13%
2023/03/02	5	42.05	1	42.15	42.10	4	3,812	0.10%
2023/03/01	0	0.00	1	42.55	42.20	-1	3,834	-0.03%
2023/02/24	11	42.19	4.1	41.87	41.85	6.9	3,842	0.18%
2023/02/23	2.1	43.00	0	0.00	43.00	2.1	3,805	0.05%
2023/02/22	1	42.70	2	42.90	42.90	-1	3,824	-0.03%
2023/02/21	1	44.15	1	44.75	44.00	0	3,899	0.00%
2023/02/20	6	43.94	12	44.20	44.30	-6	3,878	-0.15%
2023/02/17	0	0.00	0.4	43.40	43.70	-0.4	3,834	-0.01%
2023/02/16	0.4	43.30	7	43.41	43.40	-6.6	3,842	-0.17%
2023/02/15	2	43.25	0.1	43.60	42.70	1.9	3,947	0.05%
2023/02/14	6	43.00	0.1	43.27	42.90	5.9	3,942	0.15%
2023/02/13	1.1	42.56	1.2	43.23	43.40	0	3,999	0.00%
2023/02/10	3.2	43.16	7	43.19	43.10	-3.9	4,026	-0.10%
2023/02/09	6.1	44.31	8.7	44.59	43.80	-2.6	4,009	-0.06%
2023/02/08	5.2	43.57	4.7	43.73	43.60	0.5	3,868	0.01%
2023/02/07	7.2	43.10	11.3	43.27	43.00	-4.1	3,791	-0.11%
2023/02/06	4.3	42.21	0.1	42.74	41.65	4.2	3,598	0.12%
2023/02/03	6.1	42.71	2.1	42.43	42.55	4	3,574	0.11%
2023/02/02	0.1	42.53	3	42.68	42.65	-2.9	3,545	-0.08%
2023/02/01	5	42.47	2.3	42.47	42.00	2.7	3,507	0.08%
2023/01/31	0.3	41.67	13	41.63	41.85	-12.7	3,415	-0.37%
2023/01/16	4	39.34	3	39.23	39.20	1	3,387	0.03%
2023/01/13	2	39.75	5	39.70	39.75	-3	3,396	-0.09%
2023/01/12	3	40.05	4.2	39.87	39.80	-1.2	3,474	-0.03%
2023/01/11	0.2	40.98	4	41.41	40.30	-3.8	3,543	-0.11%
2023/01/09	2	40.20	1	40.35	40.50	1	3,518	0.03%
2023/01/06	0	0.00	0.5	39.75	39.80	-0.5	3,515	-0.01%
2023/01/05	0.5	40.40	3.2	40.02	39.80	-2.7	3,528	-0.08%
2023/01/04	1.2	39.45	0	39.40	39.10	1.2	3,485	0.04%
2023/01/03	1	38.10	2	38.65	39.00	-1	3,487	-0.03%
2022/12/30	0	0.00	0	38.70	38.30	0	3,502	0.00%
2022/12/29	1	37.60	1	38.05	38.35	0	3,502	0.00%
2022/12/28	6	38.76	1	38.00	38.00	5	3,531	0.14%
2022/12/26	2	39.43	2	39.73	39.65	0	3,502	0.00%
2022/12/23	0	0.00	1.1	39.95	39.50	-1.1	3,519	-0.03%
2022/12/22	0.1	40.30	1	40.40	40.25	-1	3,509	-0.03%
2022/12/21	1	40.19	0.4	40.21	39.95	0.7	3,529	0.02%
2022/12/20	1.4	40.14	2	40.35	39.80	-0.6	3,548	-0.02%
2022/12/19	1	41.25	0	0.00	40.80	1	3,549	0.03%
2022/12/16	11	40.99	5.5	41.00	40.95	5.5	3,554	0.16%
2022/12/15	1.5	41.81	3	41.77	41.70	-1.5	3,543	-0.04%
2022/12/14	5	41.02	0	0.00	41.65	5	3,554	0.14%
2022/12/13	1	40.90	1.3	40.60	40.50	-0.3	3,514	-0.01%
2022/12/12	1.3	40.71	1	41.50	41.10	0.3	3,510	0.01%
2022/12/09	8	41.88	10.3	41.97	41.05	-2.3	3,507	-0.06%
2022/12/08	2	43.66	4.1	43.54	43.45	-2.1	3,377	-0.06%
2022/12/07	11.4	43.06	10.1	44.35	43.05	1.3	3,335	0.04%
2022/12/06	15.1	45.10	14.4	45.72	44.70	0.8	3,263	0.02%
2022/12/05	8.1	45.30	13.5	45.16	44.70	-5.4	3,003	-0.18%
2022/12/02	21.5	44.75	8.6	44.76	44.60	12.9	2,832	0.46%
2022/12/01	17.4	44.16	28	43.97	44.50	-10.5	2,700	-0.39%
2022/11/30	15.1	42.86	10.3	43.27	42.85	4.8	2,556	0.19%
2022/11/29	21.1	41.48	2.9	41.79	41.50	18.2	2,524	0.72%
2022/11/28	5.3	40.83	6.3	40.98	41.60	-1	2,583	-0.04%
2022/11/25	0.3	40.70	0.1	40.70	40.05	0.2	2,751	0.01%
2022/11/24	1.1	40.40	2.2	40.26	40.25	-1.1	2,922	-0.04%
2022/11/23	3.2	40.52	0	40.70	39.85	3.2	2,988	0.11%
2022/11/22	3	40.70	0.4	41.09	40.50	2.6	2,995	0.09%
2022/11/21	1.4	41.52	3	41.75	41.05	-1.6	3,026	-0.05%
2022/11/18	2	41.63	1.4	41.48	41.00	0.6	3,041	0.02%
2022/11/17	5.1	42.12	10.8	42.28	42.10	-5.7	3,030	-0.19%
2022/11/16	9.1	40.98	0	41.33	41.25	9.1	2,924	0.31%
2022/11/15	0	40.50	0	0.00	40.35	0	2,859	0.00%
2022/11/14	3	40.80	1	40.60	40.60	2	2,875	0.07%
2022/11/11	5	40.47	11.8	41.72	41.40	-6.7	2,872	-0.23%
2022/11/10	7.8	40.04	5.2	40.40	41.00	2.6	2,796	0.09%
2022/11/09	4.2	39.89	1.5	40.02	39.65	2.6	2,883	0.09%
2022/11/08	0.3	39.91	1.1	39.45	39.60	-0.8	2,859	-0.03%
2022/11/07	5.3	38.76	2.3	39.33	38.80	3.1	2,811	0.11%
2022/11/04	0.6	38.34	0.1	38.10	38.50	0.5	2,815	0.02%
2022/11/03	0.1	38.14	2.1	38.27	38.20	-2	2,878	-0.07%
2022/11/02	0.4	37.50	1	37.79	37.55	-0.6	2,908	-0.02%
2022/11/01	1.4	36.98	0.4	36.75	37.25	1.1	2,951	0.04%
2022/10/31	2.4	36.62	0.3	36.70	36.40	2.1	2,967	0.07%
2022/10/28	2.3	36.41	2.4	36.65	36.50	-0.1	2,983	0.00%
2022/10/27	1.4	37.44	3.1	37.58	37.65	-1.7	2,988	-0.06%
2022/10/26	5.1	38.03	4.1	37.76	37.05	1	3,055	0.03%
2022/10/25	0.4	38.35	0	38.30	38.45	0.4	3,084	0.01%
2022/10/24	0.4	38.32	1	38.45	38.20	-0.7	3,116	-0.02%
2022/10/21	1.4	38.11	0.2	38.03	37.60	1.2	3,166	0.04%
2022/10/20	7.2	38.56	6	38.19	38.00	1.2	3,197	0.04%
2022/10/19	1	38.84	3.7	39.05	38.90	-2.7	3,194	-0.08%
2022/10/18	0.7	37.05	0	0.00	37.00	0.7	3,188	0.02%
2022/10/17	0	0.00	5	35.50	36.55	-5	3,312	-0.15%
2022/10/14	1	36.40	2.1	36.67	36.35	-1.1	3,355	-0.03%
2022/10/13	0.1	37.05	0.2	37.00	34.90	-0.1	3,402	0.00%
2022/10/12	0.2	37.19	0	0.00	37.15	0.2	3,431	0.00%
2022/10/11	2	37.25	5.1	37.35	37.20	-3.1	3,473	-0.09%
2022/10/07	0.8	39.51	7.2	39.76	39.10	-6.4	3,544	-0.18%
2022/10/06	5.5	39.03	2.9	38.96	38.90	2.6	3,668	0.07%
2022/10/05	8	39.57	2.3	39.66	38.70	5.7	3,719	0.15%
2022/10/04	1.3	38.41	0.4	38.26	38.45	0.9	3,730	0.02%
2022/10/03	0.4	37.65	1.7	37.86	37.65	-1.4	3,741	-0.04%
2022/09/30	1.7	36.56	3.2	37.20	38.10	-1.5	3,801	-0.04%
2022/09/29	0.9	36.39	0.6	36.66	36.25	0.3	3,827	0.01%
2022/09/28	2.9	36.91	1.2	37.23	35.90	1.7	3,859	0.04%
2022/09/27	3.2	37.43	0.4	37.37	37.40	2.8	3,866	0.07%
2022/09/26	1.4	37.90	1	37.50	37.50	0.4	3,884	0.01%
2022/09/23	1	39.00	3.2	39.55	39.00	-2.2	3,951	-0.05%
2022/09/22	0.2	38.90	1.2	39.57	39.65	-1	3,997	-0.03%
2022/09/21	3.2	39.56	3.1	39.57	39.55	0.1	4,029	0.00%
2022/09/20	1.1	40.49	1.4	40.32	40.35	-0.4	4,098	-0.01%
2022/09/19	4.4	40.34	4	40.05	40.05	0.4	4,252	0.01%
2022/09/16	3	40.97	3.6	40.87	40.70	-0.6	4,372	-0.01%
2022/09/15	0.6	42.30	1.4	42.12	41.60	-0.9	4,449	-0.02%
2022/09/14	3.4	42.16	2.4	42.17	42.45	1.1	4,515	0.02%
2022/09/13	6.4	42.65	2.8	42.49	42.80	3.6	4,599	0.08%
2022/09/12	6.8	41.87	5.2	41.95	41.90	1.6	4,685	0.03%
2022/09/08	5.2	41.65	0.2	41.87	41.55	5	4,817	0.10%
2022/09/07	3.2	40.98	2	41.23	41.20	1.2	5,027	0.02%
2022/09/06	3	41.42	6.1	41.74	40.80	-3.1	5,431	-0.06%
2022/09/05	13.1	43.88	9	43.21	41.85	4.2	5,500	0.08%
2022/09/02	5.1	43.70	2.4	43.67	44.00	2.8	5,465	0.05%
2022/09/01	13.2	43.86	9.2	43.89	42.60	4.1	5,552	0.07%
2022/08/31	9.2	43.38	46.4	42.90	43.70	-37.2	5,750	-0.65%
2022/08/30	0.4	41.64	1.2	41.94	42.15	-0.8	5,832	-0.01%
2022/08/29	0	0.00	2	40.27	40.45	-2	6,552	-0.03%
2022/08/26	7.1	41.71	3	41.93	41.80	4.2	6,924	0.06%
2022/08/25	2	40.97	1	41.15	40.95	1	7,712	0.01%
2022/08/24	0	0.00	11.3	40.55	40.35	-11.3	7,971	-0.14%
2022/08/23	0.4	41.00	1.9	40.85	41.00	-1.5	8,142	-0.02%
2022/08/22	2.9	41.37	0	41.16	40.75	2.8	8,267	0.03%
2022/08/19	10	41.99	1	41.45	41.25	9	8,258	0.11%
2022/08/18	3	41.15	8.3	41.43	41.60	-5.3	8,270	-0.06%
2022/08/17	5.3	41.50	12.5	41.03	41.10	-7.3	8,253	-0.09%
2022/08/16	24.5	42.27	18	42.04	41.75	6.5	8,245	0.08%
2022/08/15	4	41.34	2	41.15	41.50	2	8,183	0.02%
2022/08/12	2	40.28	0.4	40.34	40.25	1.6	8,134	0.02%
2022/08/11	3.4	40.96	2.6	40.38	40.10	0.8	8,125	0.01%
2022/08/10	0.6	41.20	2	41.19	40.75	-1.4	8,086	-0.02%
2022/08/09	45.3	40.57	9.2	40.41	40.65	36.1	8,024	0.45%
2022/08/08	4.8	39.15	8.1	39.21	39.80	-3.3	7,978	-0.04%
2022/08/05	3.2	38.10	24.2	37.85	38.55	-21	7,939	-0.26%
2022/08/04	2.2	37.30	1	37.40	37.25	1.2	7,932	0.02%
2022/08/03	1	37.91	6.3	37.79	37.60	-5.3	7,932	-0.07%
2022/08/02	11.3	38.42	7.8	38.32	38.30	3.5	7,931	0.04%
2022/08/01	4.8	39.91	3	39.63	39.75	1.8	7,891	0.02%
2022/07/29	2	39.28	2.6	39.32	39.15	-0.6	7,858	-0.01%
2022/07/28	1.6	38.87	3.4	38.94	38.70	-1.8	7,851	-0.02%
2022/07/27	3.4	37.61	3.6	38.07	38.55	-0.3	7,808	0.00%
2022/07/26	2.6	38.40	6	38.66	38.15	-3.4	7,807	-0.04%
2022/07/25	1	38.20	0.3	37.43	38.00	0.7	7,763	0.01%
2022/07/22	3.3	36.94	2	37.53	37.05	1.3	7,746	0.02%
2022/07/21	0	35.50	0	35.50	36.15	0	7,640	0.00%
2022/07/20	3	35.84	0	0.00	35.50	3	7,618	0.04%
2022/07/19	1	36.10	1	36.00	36.10	0	7,579	0.00%
2022/07/18	2	35.93	0.4	36.28	35.65	1.6	7,549	0.02%
2022/07/15	1.4	34.95	1.7	35.22	35.50	-0.3	7,534	0.00%
2022/07/14	2.7	34.37	5	34.72	35.75	-2.3	7,460	-0.03%
2022/07/13	5	37.59	3	38.08	37.30	2	7,326	0.03%
2022/07/12	6	38.08	5	37.48	37.40	1	7,309	0.01%
2022/07/11	1	39.55	50	39.75	39.70	-49	7,307	-0.67%
2022/07/08	2	39.79	4.5	40.15	39.55	-2.5	7,343	-0.03%
2022/07/07	3.5	37.89	1.9	37.66	38.45	1.6	7,713	0.02%
2022/07/06	1.9	38.75	2.8	39.50	37.80	-0.9	7,847	-0.01%
2022/07/05	2.8	39.53	1	39.95	39.80	1.8	8,146	0.02%
2022/07/04	3	38.93	2.9	39.13	38.80	0.1	8,498	0.00%
2022/07/01	26.9	40.56	3.1	39.45	38.80	23.8	8,901	0.27%
2022/06/30	2.1	42.52	3	42.03	41.70	-0.9	8,885	-0.01%
2022/06/29	7	43.59	2.7	43.84	43.50	4.3	9,490	0.05%
2022/06/28	11.7	44.64	0.9	44.94	44.25	10.7	9,690	0.11%
2022/06/27	2.9	45.47	4.5	45.58	45.60	-1.6	9,628	-0.02%
2022/06/24	8.5	43.98	11	44.10	44.85	-2.5	9,490	-0.03%
2022/06/23	21	42.53	4.2	42.73	42.75	16.8	9,384	0.18%
2022/06/22	15.2	44.63	28.9	44.53	42.80	-13.7	9,358	-0.15%
2022/06/21	29.9	44.78	9.2	44.37	45.45	20.7	9,373	0.22%
2022/06/20	1.2	45.08	25	44.12	42.65	-23.8	9,360	-0.25%
2022/06/17	6	44.99	13	45.44	45.90	-7	9,340	-0.07%
2022/06/16	26	46.51	21.2	46.56	45.05	4.8	9,253	0.05%
2022/06/15	39.2	48.07	18.5	47.56	46.50	20.8	9,064	0.23%
2022/06/14	8.5	46.01	8.3	46.12	46.80	0.2	8,648	0.00%
2022/06/13	2	46.13	3	46.17	46.25	-1	8,523	-0.01%
2022/06/10	8.3	47.04	8.8	47.07	46.85	-0.5	8,453	-0.01%
2022/06/09	9.8	47.50	20.1	47.28	46.90	-10.3	8,270	-0.12%
2022/06/08	9	46.78	9	46.37	46.45	0	7,865	0.00%
2022/06/07	289.1	48.31	246.1	48.25	46.80	43	7,610	0.56%	大買/大賣/
2022/06/06	36.1	46.70	18.8	46.30	46.00	17.3	6,831	0.25%
2022/06/02	212.8	46.15	232.9	46.16	47.15	-20.1	6,442	-0.31%	大買/大賣/
2022/06/01	6.7	43.94	5.1	44.25	43.25	1.5	5,640	0.03%
2022/05/31	6.4	42.94	7.8	43.19	43.30	-1.5	5,373	-0.03%
2022/05/30	1.8	41.63	2.2	41.82	42.30	-0.3	5,287	-0.01%
2022/05/27	1.1	40.51	1	40.60	40.60	0.1	5,150	0.00%
2022/05/26	6.1	41.18	5.9	40.16	40.00	0.2	5,173	0.00%
2022/05/25	0.9	39.80	0	39.81	40.00	0.8	5,144	0.02%
2022/05/24	0	41.20	0.2	40.50	39.25	-0.2	5,178	0.00%
2022/05/23	0.2	41.00	2.4	40.24	40.70	-2.2	5,144	-0.04%
2022/05/20	1.4	39.51	1	39.35	39.05	0.4	5,081	0.01%
2022/05/19	3	38.08	3.1	38.32	38.95	-0.1	5,095	0.00%
2022/05/18	1.1	39.09	2.5	39.03	38.90	-1.4	5,098	-0.03%
2022/05/17	0.5	38.51	0	0.00	38.60	0.5	5,143	0.01%
2022/05/16	0	0.00	0	38.73	38.10	0	5,226	0.00%
2022/05/13	4	38.40	3	38.33	38.10	1	5,261	0.02%
2022/05/12	5	38.66	2	38.55	38.00	3	5,301	0.06%
2022/05/11	2	39.38	2	39.28	38.85	0	5,332	0.00%
2022/05/10	3	38.15	11	38.11	39.00	-8	5,427	-0.15%
2022/05/09	0	39.90	0	39.75	38.90	0	5,506	0.00%
2022/05/06	0	40.05	0.1	40.50	40.85	-0.1	5,774	0.00%
2022/05/05	1.1	40.92	1	41.00	40.85	0.1	6,053	0.00%
2022/05/04	1	39.90	2	39.91	39.80	-1	6,258	-0.02%
2022/05/03	2	40.29	0	40.75	40.20	2	6,536	0.03%
2022/04/29	1	39.80	0.1	40.05	39.50	0.9	6,569	0.01%
2022/04/28	0.1	40.55	0.6	40.31	39.30	-0.6	6,630	-0.01%
2022/04/27	0	0.00	1	39.35	39.40	-1	6,799	-0.01%
2022/04/25	1	40.70	0	0.00	40.85	1	6,974	0.01%
2022/04/22	0	0.00	0.7	41.90	41.70	-0.7	7,011	-0.01%
2022/04/21	0	0.00	10	42.03	42.10	-10	7,023	-0.14%
2022/04/20	0	0.00	1.6	41.31	41.00	-1.6	7,015	-0.02%
2022/04/18	5	40.67	3.3	40.88	40.35	1.7	7,054	0.02%
2022/04/15	2	42.15	1	41.80	41.80	1	7,040	0.01%
2022/04/14	3	43.10	0	0.00	43.10	3	7,033	0.04%
2022/04/13	15	44.58	13	44.52	43.75	2	7,047	0.03%
2022/04/12	7	42.34	11	43.19	43.45	-4	6,629	-0.06%
2022/04/11	23	43.12	8	42.97	42.55	15	6,476	0.23%
2022/04/08	108	42.87	110	43.08	43.80	-2	6,156	-0.03%	大買/大賣/
2022/04/07	12.2	43.48	24.6	43.51	42.95	-12.4	5,796	-0.21%
2022/04/06	8.6	40.68	34.1	40.60	40.40	-25.4	5,378	-0.47%
2022/04/01	59.1	43.36	30.3	43.48	41.50	28.8	5,326	0.54%
2022/03/31	20.3	42.05	24	42.20	42.70	-3.7	4,699	-0.08%
2022/03/30	10	41.00	4	40.84	40.95	6	4,508	0.13%
2022/03/29	1	40.00	0.1	40.63	39.90	0.9	4,507	0.02%
2022/03/28	4.1	40.14	1	40.05	40.65	3	4,522	0.07%
2022/03/25	0	41.24	10	41.11	41.15	-10	4,505	-0.22%
2022/03/24	46	41.30	32.7	40.78	40.55	13.3	4,467	0.30%
2022/03/23	4.6	41.26	11.1	41.38	41.25	-6.5	4,439	-0.15%
2022/03/22	6.2	41.50	15.5	41.13	41.15	-9.3	4,403	-0.21%
2022/03/21	3.5	40.40	2.4	39.89	40.35	1.1	4,325	0.03%
2022/03/18	3.4	39.44	3.2	39.63	39.05	0.2	4,386	0.00%
2022/03/17	1.2	39.06	4.2	38.91	38.80	-3	4,468	-0.07%
2022/03/16	0.2	37.92	0.2	37.90	37.75	0	4,609	0.00%
2022/03/15	2.2	37.85	0	0.00	37.50	2.2	4,702	0.05%
2022/03/11	1	37.95	0	0.00	38.15	1	4,926	0.02%
2022/03/10	0	38.80	1.7	38.56	38.30	-1.7	5,070	-0.03%
2022/03/09	0.8	37.58	6	37.44	37.75	-5.2	5,219	-0.10%
2022/03/08	4	36.75	6	36.41	36.00	-2	5,317	-0.04%
2022/03/07	5	37.52	4	37.39	37.10	1	5,357	0.02%
2022/03/04	6	39.63	2	39.08	39.05	4	5,446	0.07%
2022/03/03	14	40.41	9	40.94	39.80	5	5,537	0.09%
2022/03/02	6	39.94	2	40.10	39.95	4	5,566	0.07%
2022/03/01	4	40.58	25	40.61	40.50	-21	5,708	-0.37%
2022/02/25	5	38.60	11	39.51	38.80	-6	6,023	-0.10%
2022/02/24	9	39.21	2	38.91	38.60	7	6,108	0.11%
2022/02/23	10	40.03	1	40.25	40.55	9	6,144	0.15%
2022/02/22	16	40.13	8.5	39.92	39.70	7.5	6,348	0.12%
2022/02/21	6.5	40.90	2.2	41.39	40.80	4.3	6,731	0.06%
2022/02/18	13.2	40.77	2	40.93	40.85	11.2	6,936	0.16%
2022/02/17	5	41.41	9.5	41.54	40.85	-4.5	7,449	-0.06%
2022/02/16	6.5	41.53	9.6	41.89	42.05	-3.1	7,729	-0.04%
2022/02/15	8.6	40.46	4.3	40.76	40.35	4.3	7,766	0.05%
2022/02/14	4.3	39.67	5	39.77	39.40	-0.7	7,968	-0.01%
2022/02/11	6	40.90	1.4	41.20	40.75	4.6	8,079	0.06%
2022/02/10	11.4	41.73	7.7	41.89	41.60	3.6	8,150	0.04%
2022/02/09	2.6	42.36	5.6	42.21	42.00	-3	8,151	-0.04%
2022/02/08	9	42.04	6	42.67	42.50	3	8,338	0.04%
2022/02/07	14.7	40.96	17.7	41.06	41.90	-3	8,113	-0.04%
2022/01/26	10.8	39.80	8.8	40.11	39.30	2	7,866	0.03%
2022/01/25	11.8	39.57	10.6	39.59	38.50	1.1	7,821	0.01%
2022/01/24	6.3	37.69	5.7	38.06	38.20	0.6	7,673	0.01%
2022/01/21	2.5	39.06	6.9	39.10	38.90	-4.5	7,730	-0.06%
2022/01/20	21.2	39.76	20.8	39.83	39.45	0.4	7,757	0.01%
2022/01/19	7	38.60	10.7	38.57	38.20	-3.6	7,660	-0.05%
2022/01/18	16.1	36.92	2.2	36.92	36.85	13.9	7,727	0.18%
2022/01/17	0.2	36.79	2.1	36.43	37.05	-1.9	7,792	-0.02%
2022/01/14	3.1	34.05	2.3	34.39	34.45	0.8	7,750	0.01%
2022/01/13	1.3	35.16	1.4	35.38	35.10	-0.1	7,752	0.00%
2022/01/12	7.4	36.00	9.3	35.93	35.50	-1.9	7,751	-0.02%
2022/01/11	2.3	36.57	1	37.16	36.45	1.3	7,759	0.02%
2022/01/10	1.1	37.54	3.3	37.56	37.45	-2.3	7,749	-0.03%
2022/01/07	3.3	37.75	3.6	37.91	37.30	-0.3	7,774	0.00%
2022/01/06	11.6	38.78	8	38.46	38.50	3.6	7,781	0.05%
2022/01/05	2	40.10	0	0.00	39.90	2	7,727	0.03%
2022/01/04	0	0.00	0.2	40.29	39.85	-0.2	7,774	0.00%
2022/01/03	0.2	39.90	1	40.20	39.70	-0.8	7,792	-0.01%
2021/12/29	1	39.95	1.2	40.28	40.05	-0.2	7,915	0.00%
2021/12/28	4.2	40.47	0.6	40.80	40.40	3.6	8,243	0.04%
2021/12/27	3.6	39.99	3	40.35	40.30	0.6	8,295	0.01%
2021/12/24	1.1	40.07	1.1	41.12	39.95	0	8,359	0.00%
2021/12/23	3.1	41.09	0	41.70	41.15	3.1	8,360	0.04%
2021/12/22	3	41.42	2.3	41.75	41.40	0.7	8,433	0.01%
2021/12/21	1.3	41.14	7	40.99	40.95	-5.7	8,597	-0.07%
2021/12/20	11	40.54	7	40.54	41.05	4	8,603	0.05%
2021/12/17	4.2	40.11	0	0.00	40.00	4.2	8,562	0.05%
2021/12/16	3	41.03	4.1	41.35	41.20	-1.1	8,485	-0.01%
2021/12/15	5.2	41.16	2.4	41.26	41.15	2.8	8,434	0.03%
2021/12/14	0.4	41.00	8.8	42.89	40.90	-8.4	8,390	-0.10%
2021/12/13	0.8	43.87	0.6	44.06	43.00	0.1	8,274	0.00%
2021/12/10	2.6	42.90	11.2	44.04	44.50	-8.5	8,162	-0.10%
2021/12/09	4.2	46.05	9.3	45.66	44.50	-5.1	8,038	-0.06%
2021/12/08	8.3	45.56	2.8	45.34	45.15	5.4	7,958	0.07%
2021/12/07	5.8	45.26	1.8	46.33	45.85	4.1	7,912	0.05%
2021/12/06	11.7	45.62	7.8	45.40	45.45	3.9	7,813	0.05%
2021/12/03	8.9	44.71	17.8	44.90	44.50	-8.9	7,663	-0.12%
2021/12/02	11.8	43.98	7.9	43.41	43.05	3.8	7,505	0.05%
2021/12/01	1.8	43.36	1.7	43.55	43.40	0.1	7,396	0.00%
2021/11/30	6.3	43.97	8.2	44.09	43.40	-1.9	7,356	-0.03%
2021/11/29	2.4	42.02	15.2	41.39	42.25	-12.8	7,265	-0.18%
2021/11/26	6.2	42.83	113.6	42.63	42.90	-107.5	7,148	-1.50%	大賣/鉅額交易
2021/11/25	11	44.55	0	0.00	44.95	11	7,006	0.16%
2021/11/24	109	45.37	14	44.45	45.15	95	6,847	1.39%	大買/
2021/11/23	3	42.40	4	42.93	42.05	-1	6,516	-0.02%
2021/11/22	22	43.45	16	43.29	43.00	6	6,432	0.09%
2021/11/19	13	43.74	13	43.96	43.65	0	6,353	0.00%
2021/11/18	51	45.02	68	45.45	44.10	-17	6,144	-0.28%
2021/11/17	52	43.54	31	43.60	43.50	21	5,726	0.37%
2021/11/16	26	43.00	47	42.78	42.05	-21	5,502	-0.38%
2021/11/15	22	40.08	27.3	40.21	41.55	-5.3	4,984	-0.11%
2021/11/12	19.2	38.46	2	38.03	37.80	17.2	4,667	0.37%
2021/11/11	28	40.28	21	41.01	39.00	7	4,548	0.15%
2021/11/10	11.1	40.04	9	39.68	39.50	2.1	4,331	0.05%
2021/11/09	11	39.30	3	39.15	38.85	8	4,179	0.19%
2021/11/08	2	38.78	4	39.70	38.00	-2	4,063	-0.05%
2021/11/05	17	39.58	48	39.22	39.80	-31	3,986	-0.78%
2021/11/04	5	37.85	5	38.10	38.20	0	3,769	0.00%
2021/11/03	1	37.00	0	0.00	37.00	1	3,715	0.03%
2021/11/02	50	37.39	42	37.25	37.10	8	3,701	0.22%
2021/11/01	31	38.59	0	0.00	37.70	31	3,523	0.88%
2021/10/29	1	37.50	23	36.92	37.10	-22	3,433	-0.64%
2021/10/28	22	36.48	3	36.50	35.70	19	3,373	0.56%
2021/10/27	2	36.10	5	35.68	36.60	-3	3,439	-0.09%
2021/10/26	6	35.78	77	34.51	35.70	-71	3,391	-2.09%
2021/10/25	12	33.52	11	33.77	33.85	1	3,153	0.03%
2021/10/21	0	0.00	13	32.62	32.25	-13	3,112	-0.42%
2021/10/20	3	32.93	0	0.00	32.85	3	3,094	0.10%
2021/10/19	0	0.00	3	32.45	33.00	-3	3,099	-0.10%
2021/10/18	0	0.00	6	31.93	31.85	-6	3,073	-0.20%
2021/10/15	0	0.00	2	32.10	32.10	-2	3,100	-0.06%
2021/10/14	2	31.33	0	0.00	31.85	2	3,070	0.07%
2021/10/13	2	30.50	5	30.47	30.25	-3	3,034	-0.10%
2021/10/12	6	30.63	32	31.37	30.45	-26	3,022	-0.86%
2021/10/08	3	33.60	0	0.00	32.45	3	2,967	0.10%
2021/10/07	7	33.61	47	33.45	33.05	-40	2,948	-1.36%
2021/10/06	32	33.69	23	33.52	33.00	9	2,963	0.30%
2021/10/05	65	34.29	17	34.11	32.70	48	2,869	1.67%
2021/10/04	0	0.00	1	33.10	33.10	-1	2,536	-0.04%
2021/10/01	7	31.46	0	0.00	30.85	7	2,491	0.28%
2021/09/29	11	33.66	3	32.98	32.00	8	2,568	0.31%
2021/09/28	2	33.85	0	0.00	32.80	2	2,567	0.08%
2021/09/27	0	0.00	1	32.15	31.70	-1	2,393	-0.04%
2021/09/23	10	30.63	0	0.00	30.25	10	2,468	0.41%
2021/09/22	0	0.00	3	30.12	30.10	-3	2,500	-0.12%
2021/09/17	2	31.20	0	0.00	31.10	2	2,540	0.08%
2021/09/15	40	32.54	0	0.00	31.95	40	2,544	1.57%
2021/09/14	20	32.43	0	0.00	32.20	20	2,546	0.79%
2021/09/10	11	32.16	0	0.00	31.40	11	2,492	0.44%
2021/09/09	0	0.00	5	32.06	32.75	-5	2,447	-0.20%
2021/09/08	1	29.85	6	29.85	29.80	-5	2,374	-0.21%
2021/09/07	1	30.55	9	31.24	30.70	-8	2,373	-0.34%
2021/09/03	23	32.81	0	0.00	33.00	23	2,359	0.97%
2021/08/23	1	30.20	1	29.95	29.90	0	2,247	0.00%
2021/08/19	1	29.70	0	0.00	29.10	1	2,296	0.04%
2021/08/10	1	33.20	0	0.00	32.90	1	2,272	0.04%
2021/08/04	5	38.39	0	0.00	38.35	5	2,225	0.22%
2021/08/02	1	39.15	0	0.00	39.20	1	2,114	0.05%
2021/07/30	0	0.00	6	36.19	36.50	-6	1,928	-0.31%
2021/07/29	5	35.25	1	35.10	35.00	4	1,859	0.22%
2021/07/28	2	33.40	0	0.00	33.60	2	1,858	0.11%
2021/07/27	2	36.43	2	36.20	35.10	0	1,864	0.00%
2021/07/26	0	0.00	1	35.55	35.50	-1	1,836	-0.05%
2021/07/23	0	0.00	2.1	35.04	35.55	-2.1	1,828	-0.11%
2021/07/22	2	34.38	2	34.00	33.85	0	1,816	0.00%
2021/07/21	5	34.20	0	0.00	33.25	5	1,806	0.28%
2021/07/19	0	0.00	10	35.10	35.05	-10	1,759	-0.57%
2021/07/15	0	0.00	10	35.60	35.50	-10	1,778	-0.56%
2021/07/14	2	35.35	0	0.00	35.35	2	1,777	0.11%
2021/07/13	21	37.68	1	39.05	36.95	20	1,760	1.14%
2021/07/12	3	37.00	0	0.00	37.10	3	1,705	0.18%
2021/07/09	0	0.00	5	36.86	36.90	-5	1,695	-0.29%
2021/07/07	1	38.05	3	38.13	37.55	-2	1,709	-0.12%
2021/07/06	9	38.81	9	39.16	38.45	0	1,717	0.00%
2021/07/05	10	38.02	4	37.06	38.35	6	1,591	0.38%
2021/07/02	5	34.80	1	35.25	34.90	4	1,550	0.26%
2021/07/01	1	35.00	1	35.05	35.00	0	1,602	0.00%
2021/06/30	3	35.87	8	34.78	35.80	-5	1,688	-0.30%
2021/06/29	1	32.35	1	32.70	33.05	0	1,671	0.00%
2021/06/28	1	32.10	9	32.14	33.90	-8	1,655	-0.48%
2021/06/25	1	31.40	6	30.73	31.40	-5	1,624	-0.31%
2021/06/24	0	0.00	10	30.26	30.00	-10	1,635	-0.61%
2021/06/23	19	29.95	3	29.80	30.20	16	1,634	0.98%
2021/06/21	2	29.30	0	0.00	28.70	2	1,641	0.12%
2021/06/18	1	30.00	0	0.00	30.10	1	1,661	0.06%
2021/06/16	2	30.15	0	0.00	29.80	2	1,693	0.12%
2021/06/10	1	29.85	1	30.40	30.55	0	1,727	0.00%
2021/06/08	0	0.00	1	30.25	30.15	-1	1,751	-0.06%
2021/06/04	1	29.55	0	0.00	29.40	1	1,782	0.06%
2021/06/03	1	30.15	1	30.70	30.10	0	1,814	0.00%
2021/06/02	3	30.37	0	0.00	30.15	3	1,846	0.16%
2021/05/31	4	30.63	0	0.00	30.20	4	1,874	0.21%
2021/05/28	2	30.55	1	31.15	30.65	1	1,888	0.05%
2021/05/27	4	30.60	5	31.84	30.50	-1	1,913	-0.05%
2021/05/26	4	30.50	11	31.85	32.20	-7	1,915	-0.37%
2021/05/25	0	0.00	3	28.02	29.30	-3	1,935	-0.16%
2021/05/24	0	0.00	2	26.55	26.65	-2	1,982	-0.10%
2021/05/21	3	26.07	0	0.00	26.25	3	2,054	0.15%
2021/05/20	0	0.00	1	26.60	26.15	-1	2,175	-0.05%
2021/05/19	1	26.05	1	27.65	26.15	0	2,202	0.00%
2021/05/18	1	27.20	2	26.90	27.25	-1	2,211	-0.05%
2021/05/17	0	0.00	3	25.85	24.80	-3	2,232	-0.13%
2021/05/14	1	27.05	1	28.70	26.35	0	2,227	0.00%
2021/05/12	0	0.00	7	28.34	27.75	-7	2,197	-0.32%
2021/05/11	2	31.70	0	0.00	30.80	2	2,215	0.09%
2021/05/10	1	33.95	0	0.00	33.85	1	2,210	0.05%
2021/05/06	0	0.00	4	34.60	34.40	-4	2,272	-0.18%
2021/05/05	0	0.00	1	33.80	33.65	-1	2,287	-0.04%
2021/05/04	3	33.02	1	32.95	32.90	2	2,364	0.08%
2021/05/03	3	35.90	209	35.28	35.00	-206	2,360	-8.73%	大賣/鉅額交易
2021/04/29	1	37.05	0	0.00	37.10	1	2,356	0.04%
2021/04/28	4	37.28	1	37.20	37.30	3	2,374	0.13%
2021/04/27	1	37.80	0	0.00	37.80	1	2,405	0.04%
2021/04/26	3	38.22	0	0.00	38.20	3	2,420	0.12%
2021/04/22	0	0.00	2	38.85	37.70	-2	2,468	-0.08%
2021/04/21	1	38.55	0	0.00	38.60	1	2,455	0.04%
2021/04/20	0	0.00	0	39.05	39.00	0	2,478	0.00%
2021/04/19	0	0.00	0.7	39.30	38.95	-0.7	2,522	-0.03%
2021/04/16	0	0.00	2.2	39.41	39.30	-2.2	2,593	-0.08%
2021/04/14	0	0.00	20	39.02	38.50	-20	2,618	-0.76%
2021/04/13	15	39.06	0	0.00	38.80	15	2,642	0.57%
2021/04/12	48	40.16	0	0.00	39.75	48	2,657	1.81%
2021/04/09	173	42.35	2	41.95	41.65	171	2,658	6.43%	大買/鉅額交易
2021/04/08	4	43.68	4	43.80	43.80	0	2,631	0.00%
2021/04/07	3	43.27	30	43.15	43.60	-27	2,621	-1.03%
2021/04/06	7	43.59	11	41.63	44.00	-4	2,567	-0.16%
2021/04/01	13	39.85	7	39.42	40.15	6	2,509	0.24%
2021/03/31	4	38.25	2	38.20	38.20	2	2,574	0.08%
2021/03/30	2	39.10	5	39.00	39.10	-3	2,591	-0.12%
2021/03/29	7	39.56	1	39.85	39.70	6	2,588	0.23%
2021/03/25	0	37.70	0	0.00	37.45	0	2,637	0.00%
2021/03/24	2	37.48	0	0.00	37.45	2	2,662	0.08%
2021/03/23	1	39.00	0	0.00	38.25	1	2,673	0.04%
2021/03/19	3	40.02	2	40.40	40.05	1	2,679	0.04%
2021/03/16	1	39.50	1	39.85	39.50	0	2,737	0.00%
2021/03/15	0.3	40.25	4	39.84	39.90	-3.7	2,774	-0.13%
2021/03/12	3	39.47	2	39.30	39.40	1	2,845	0.04%
2021/03/11	0	0.00	1	40.00	39.90	-1	3,008	-0.03%
2021/03/09	1	39.20	0	0.00	39.70	1	3,461	0.03%
2021/03/08	3	41.50	0	0.00	40.80	3	3,641	0.08%
2021/03/05	2	42.40	2	42.75	42.35	0	3,669	0.00%
2021/03/04	0	0.00	1	43.75	42.95	-1	3,788	-0.03%
2021/03/03	2	42.45	11	42.96	42.85	-9	3,801	-0.24%
2021/03/02	13	44.78	5	45.80	43.60	8	3,807	0.21%
2021/02/26	6	44.33	16	44.31	44.85	-10	3,845	-0.26%
2021/02/25	15	45.48	2	44.83	45.55	13	3,906	0.33%
2021/02/24	3	43.53	2	44.05	43.15	1	3,993	0.03%
2021/02/23	0	0.00	5	45.15	45.00	-5	4,048	-0.12%
2021/02/22	9	43.79	12	45.14	45.55	-3	4,054	-0.07%
2021/02/18	10	39.90	0	0.00	40.05	10	4,055	0.25%
2021/02/17	0	0.00	4	39.90	40.00	-4	4,124	-0.10%
2021/02/05	50	38.20	1	38.20	38.30	49	4,118	1.19%
2021/02/04	1	39.40	3	39.12	38.95	-2	4,168	-0.05%
2021/02/03	4	38.60	2	39.20	38.65	2	4,249	0.05%
2021/02/02	1	40.15	11	40.03	39.30	-10	4,321	-0.23%
2021/01/28	0	0.00	13	38.90	38.95	-13	4,791	-0.27%
2021/01/27	10	38.17	1	37.85	38.00	9	5,020	0.18%
2021/01/26	10	38.51	3	38.50	38.60	7	5,387	0.13%
2021/01/25	6	35.73	5	35.81	36.90	1	5,574	0.02%
2021/01/22	2	33.28	1	33.70	33.55	1	5,613	0.02%
2021/01/21	0	0.00	3	34.92	34.20	-3	5,605	-0.05%
2021/01/20	6	34.86	0	0.00	34.05	6	5,602	0.11%
2021/01/18	1	37.55	0	0.00	37.20	1	5,586	0.02%
2021/01/15	3	39.15	4	39.03	38.70	-1	5,587	-0.02%
2021/01/14	1	37.80	0	0.00	37.95	1	5,599	0.02%
2021/01/13	2	38.50	5	37.42	38.20	-3	5,663	-0.05%
2021/01/12	5	36.28	1	37.80	35.95	4	5,738	0.07%
2021/01/11	7	37.38	2	36.70	37.65	5	5,783	0.09%
2021/01/08	2	39.08	0	0.00	39.05	2	5,781	0.03%
2021/01/07	0	0.00	1	40.00	40.00	-1	5,826	-0.02%
2021/01/06	3	40.95	0	0.00	39.80	3	5,971	0.05%
2021/01/05	9	42.06	1	43.20	41.60	8	5,985	0.13%
2021/01/04	1	42.80	6	42.44	42.80	-5	6,044	-0.08%
2020/12/31	6	41.53	2	41.55	41.30	4	6,066	0.07%
2020/12/30	2	42.30	37	40.09	42.00	-35	6,061	-0.58%
2020/12/29	5	39.77	0	0.00	39.50	5	6,028	0.08%
2020/12/28	36	39.22	0	0.00	39.15	36	6,021	0.60%
2020/12/25	3	40.00	0	0.00	40.35	3	5,973	0.05%
2020/12/24	10	41.65	0	0.00	41.80	10	5,891	0.17%
2020/12/23	2	42.23	2	42.35	42.50	0	5,922	0.00%
2020/12/22	2	42.40	0	0.00	41.50	2	5,968	0.03%
2020/12/21	2	41.50	1	42.40	41.30	1	6,036	0.02%
2020/12/18	2	43.03	0	0.00	43.00	2	6,038	0.03%
2020/12/17	4	44.19	0	0.00	44.05	4	6,032	0.07%
2020/12/14	1	45.00	0	0.00	44.90	1	6,110	0.02%
2020/12/11	1	45.30	0	0.00	45.30	1	6,101	0.02%
2020/12/10	4	45.70	13	46.00	45.50	-9	6,081	-0.15%
2020/12/09	2	46.48	1	46.45	46.45	1	6,052	0.02%
2020/12/08	0	0.00	8	47.28	47.20	-8	6,016	-0.13%
2020/12/07	10	45.92	6	45.19	45.15	4	5,945	0.07%
2020/12/04	11	50.03	3	50.28	49.90	8	5,781	0.14%
2020/12/03	9	53.49	10	52.41	54.90	-1	5,571	-0.02%
2020/12/02	1	49.15	40	49.44	50.70	-39	5,343	-0.73%
2020/12/01	2	45.35	7	45.64	46.10	-5	5,163	-0.10%
2020/11/30	10	45.42	6	47.56	45.00	4	5,127	0.08%
2020/11/27	6	47.45	25	46.80	47.05	-19	5,031	-0.38%
2020/11/26	8	47.05	3	47.38	47.30	5	5,032	0.10%
2020/11/25	6	47.03	4	47.83	47.20	2	5,055	0.04%
2020/11/24	15	47.90	15	47.29	47.00	0	5,030	0.00%
2020/11/23	34	46.66	8	48.28	48.80	26	5,037	0.52%
2020/11/20	13	48.81	1	48.95	48.35	12	4,954	0.24%
2020/11/19	3	48.47	7	49.41	50.40	-4	4,860	-0.08%
2020/11/17	1	48.50	0	0.00	48.30	1	4,737	0.02%
2020/11/16	9	47.33	5	46.62	47.85	4	4,689	0.09%
2020/11/13	4	45.71	3	45.87	45.75	1	4,663	0.02%
2020/11/12	14	45.64	0	0.00	45.75	14	4,666	0.30%
2020/11/11	5	45.72	9	46.07	47.05	-4	4,679	-0.09%
2020/11/10	6	45.00	12	44.98	44.90	-6	4,623	-0.13%
2020/11/09	10	46.78	17	47.50	46.50	-7	4,551	-0.15%
2020/11/06	18	47.66	9	47.01	47.60	9	4,465	0.20%
2020/11/05	19	47.30	24	45.99	46.00	-5	4,329	-0.12%
2020/11/04	14	44.73	29	45.00	45.00	-15	4,100	-0.37%
2020/11/03	26	41.50	40	44.37	45.10	-14	3,930	-0.36%
2020/11/02	3	40.00	17	39.75	41.00	-14	3,561	-0.39%
2020/10/30	10	37.66	32	36.80	37.45	-22	3,310	-0.66%
2020/10/29	1	35.75	16	35.30	35.85	-15	3,264	-0.46%
2020/10/28	1	36.70	0	0.00	35.65	1	3,285	0.03%
2020/10/27	2	36.35	0	0.00	36.35	2	3,293	0.06%
2020/10/26	5	36.96	64	36.78	36.10	-59	3,298	-1.79%
2020/10/23	2	37.25	1	36.95	37.00	1	3,313	0.03%
2020/10/22	7	37.24	90	37.80	36.95	-83	3,366	-2.47%
2020/10/21	7	38.77	1	38.30	38.30	6	3,397	0.18%
2020/10/20	2	39.78	8	40.05	39.85	-6	3,428	-0.18%
2020/10/19	5	39.20	11	39.09	39.50	-6	3,365	-0.18%
2020/10/16	7	38.48	4	39.10	38.00	3	3,327	0.09%
2020/10/15	7	39.39	7	39.61	39.00	0	3,279	0.00%
2020/10/14	9	39.34	66	39.24	38.95	-57	3,255	-1.75%
2020/10/13	9	37.70	6	38.10	38.00	3	3,197	0.09%
2020/10/12	13	37.75	3	38.13	37.95	10	3,207	0.31%
2020/10/08	1	35.60	3	35.87	36.20	-2	3,144	-0.06%
2020/09/28	0	0.00	1	33.65	34.10	-1	3,617	-0.03%
2020/09/25	5	31.10	0	0.00	31.10	5	3,636	0.14%
2020/09/24	1	33.80	7	32.39	32.55	-6	3,686	-0.16%
2020/09/22	1	36.50	4	36.68	36.50	-3	3,926	-0.08%
2020/09/18	1	37.45	1	38.00	39.10	0	3,924	0.00%
2020/09/16	4	36.05	0	0.00	36.15	4	3,857	0.10%
2020/09/11	6	35.65	0	0.00	35.75	6	3,861	0.16%
2020/09/10	4	36.10	0	0.00	36.10	4	3,900	0.10%
2020/09/09	0	0.00	10	36.66	36.80	-10	3,897	-0.26%
2020/09/08	1	35.20	0	0.00	35.85	1	3,901	0.03%
2020/09/04	2	36.50	2	37.00	36.65	0	3,934	0.00%
2020/09/02	1.3	38.10	1	37.90	37.90	0.3	4,035	0.01%
2020/09/01	2	38.83	0	0.00	38.80	2	4,047	0.05%
2020/08/31	3	39.17	27	39.69	39.35	-24	4,041	-0.59%
2020/08/27	12	40.18	3	39.20	39.00	9	4,027	0.22%
2020/08/26	1	37.70	0	0.00	37.70	1	3,958	0.03%
2020/08/21	0	0.00	5	34.20	34.35	-5	3,956	-0.13%
2020/08/20	1	33.50	0	0.00	33.80	1	3,992	0.03%
2020/08/19	0	0.00	1	35.80	35.80	-1	4,003	-0.02%
2020/08/18	1	33.85	0	0.00	33.35	1	4,024	0.02%
2020/08/13	2	36.50	0	0.00	36.50	2	4,017	0.05%
2020/08/11	11	38.10	0	0.00	37.20	11	4,127	0.27%
2020/08/07	0	0.00	2	40.25	39.90	-2	4,209	-0.05%
2020/08/06	10	36.98	13	37.00	36.90	-3	4,169	-0.07%
2020/08/05	35	37.13	0	0.00	37.00	35	4,217	0.83%
2020/08/04	3	36.75	36	37.38	36.75	-33	4,335	-0.76%
2020/08/03	0	0.00	2	37.35	37.20	-2	4,593	-0.04%
2020/07/31	2	38.10	11	37.79	38.15	-9	4,819	-0.19%
2020/07/30	11	37.50	0	0.00	37.75	11	4,995	0.22%
2020/07/29	7	36.31	0	0.00	36.70	7	5,103	0.14%
2020/07/28	2	36.88	1	36.00	36.20	1	5,147	0.02%
2020/07/27	16	37.62	8	37.81	37.55	8	5,174	0.15%
2020/07/24	1	43.60	0	0.00	39.95	1	5,227	0.02%
2020/07/23	7	41.92	0.7	41.75	42.05	6.3	5,389	0.12%
2020/07/21	3	38.90	0	0.00	38.90	3	5,613	0.05%
2020/07/20	11	34.93	0	0.00	38.70	11	5,708	0.19%
2020/07/17	10	40.00	6	43.75	38.55	4	5,734	0.07%
2020/07/16	3	40.27	2	41.10	41.10	1	5,708	0.02%
2020/07/14	15	37.18	12	38.41	38.00	3	5,754	0.05%
2020/07/13	21	37.25	0	0.00	37.85	21	5,826	0.36%
2020/07/10	21	37.18	30	38.18	36.95	-9	5,806	-0.15%
2020/07/09	48	37.93	5	38.03	38.60	43	5,696	0.76%
2020/07/07	29	29.85	28	29.93	31.95	1	5,497	0.02%
2020/07/06	55	29.65	2	29.60	29.05	53	5,361	0.99%
2020/07/03	66	28.79	21	28.60	28.75	45	5,356	0.84%
2020/07/02	83	29.22	31	28.95	28.60	52	5,270	0.99%
2020/07/01	41	27.58	0	0.00	27.90	41	5,129	0.80%
2020/06/30	0	0.00	1	25.40	25.40	-1	4,946	-0.02%
2020/06/10	0	0.00	12	23.89	24.20	-12	4,963	-0.24%
2020/06/09	5	23.90	2	23.00	23.65	3	4,954	0.06%
2020/06/08	1	24.85	4	25.00	24.75	-3	4,927	-0.06%
2020/06/05	6	25.51	6	25.44	25.45	0	5,001	0.00%
2020/06/01	1	26.05	0	0.00	25.85	1	4,969	0.02%
2020/05/27	3	26.35	6	26.68	25.95	-3	4,993	-0.06%
2020/05/26	3	26.85	0	0.00	26.65	3	5,035	0.06%
2020/05/25	0	0.00	8	26.66	26.95	-8	5,006	-0.16%
2020/05/22	6	25.43	0	0.00	25.30	6	4,962	0.12%
2020/05/21	4	25.80	2	25.85	25.80	2	4,965	0.04%
2020/05/19	1	26.30	4	24.90	25.95	-3	4,961	-0.06%
2020/05/18	5	24.00	10	24.15	24.10	-5	4,876	-0.10%
2020/05/15	11	24.59	1	24.50	24.50	10	4,862	0.21%
2020/05/14	4	24.80	3	25.35	24.50	1	4,797	0.02%
2020/05/12	0	0.00	8	26.40	26.10	-8	4,859	-0.16%
2020/05/11	0	0.00	1	26.45	26.20	-1	4,863	-0.02%
2020/05/08	5	26.95	20.6	26.61	26.15	-15.6	4,859	-0.32%
2020/05/07	1	27.40	3	27.37	27.40	-2	4,664	-0.04%
2020/05/06	0	0.00	7.1	24.94	24.95	-7.1	4,554	-0.16%
2020/05/05	2	22.00	1	22.20	22.70	1	4,469	0.02%
2020/05/04	2	22.70	1	22.80	22.80	1	4,394	0.02%
2020/04/30	1	23.65	1	23.70	23.60	0	4,351	0.00%
2020/04/29	1	23.00	4	23.60	23.80	-3	4,310	-0.07%
2020/04/28	6	24.39	15	24.75	23.75	-9	4,265	-0.21%
2020/04/27	0	0.00	5	23.33	23.35	-5	4,021	-0.12%
2020/04/24	7	20.66	4	20.83	21.25	3	3,958	0.08%
2020/04/23	0	0.00	1	19.50	19.70	-1	3,853	-0.03%
2020/04/21	2	17.35	1	18.40	17.25	1	3,695	0.03%
2020/04/20	1	18.25	2	18.10	18.40	-1	3,684	-0.03%
2020/04/17	2	16.98	2	18.05	18.05	0	3,645	0.00%
2020/04/08	3	14.90	2	14.95	15.30	1	3,516	0.03%
2020/04/01	0	0.00	2	11.55	11.85	-2	3,794	-0.05%
2020/03/30	2	10.60	0	0.00	11.10	2	3,813	0.05%
2020/03/19	1	10.05	0	0.00	10.05	1	3,688	0.03%
2020/03/12	0	0.00	1	15.40	14.90	-1	3,782	-0.03%
2020/03/11	1	15.60	7	16.12	16.55	-6	3,816	-0.16%
2020/03/10	0	0.00	5	14.68	15.05	-5	3,725	-0.13%
2020/03/09	3	14.05	0	0.00	13.70	3	3,670	0.08%
2020/03/02	0	0.00	1	16.60	16.35	-1	3,725	-0.03%
2020/02/27	2	16.13	0	0.00	15.90	2	3,684	0.05%
2020/02/26	2	18.05	0	0.00	17.50	2	3,588	0.06%
2020/02/20	1	18.80	0	0.00	18.70	1	3,377	0.03%
2020/02/14	2	18.85	1	19.70	19.70	1	3,236	0.03%
2020/02/13	1	20.00	2	19.80	19.00	-1	3,138	-0.03%
2020/02/12	0	0.00	6	20.28	20.20	-6	3,034	-0.20%
2020/02/11	3	20.20	3	20.60	20.60	0	2,955	0.00%
2020/02/10	0	0.00	8	19.50	19.20	-8	2,815	-0.28%
2020/02/07	6	19.19	18	18.74	19.15	-12	2,720	-0.44%
2020/02/06	28	18.44	4	18.38	18.50	24	2,563	0.94%
2020/02/05	6	16.20	0	0.00	16.85	6	2,439	0.25%
2020/02/04	0	0.00	6	14.60	15.35	-6	2,373	-0.25%
2020/01/31	1	16.80	0	0.00	16.90	1	2,254	0.04%
2020/01/20	3	18.40	0	0.00	18.65	3	2,127	0.14%
2020/01/17	1	18.30	1	17.10	18.15	0	2,062	0.00%
2020/01/09	0	0.00	0.7	16.30	16.40	-0.7	1,781	-0.04%
2020/01/07	1	16.50	0	0.00	16.35	1	1,747	0.06%
2020/01/02	2	18.45	3	18.65	18.15	-1	1,607	-0.06%
2019/12/31	3	17.80	0	0.00	17.85	3	1,497	0.20%
2019/12/30	5.9	15.58	21	15.52	16.25	-15.1	1,348	-1.12%
2019/12/27	5	14.75	2.4	14.90	14.90	2.6	1,171	0.22%
2019/12/24	0	0.00	6	12.15	12.15	-6	990	-0.61%
2019/12/23	0	0.00	5	11.30	11.55	-5	963	-0.52%
2019/12/16	0	0.00	7	11.00	11.00	-7	918	-0.76%
2019/12/13	0	0.00	14	10.99	10.80	-14	901	-1.55%
2019/12/12	4	12.35	6	12.73	12.00	-2	859	-0.23%
2019/12/11	13	12.20	0	0.00	12.25	13	813	1.60%
2019/12/10	1	11.90	4	11.79	11.95	-3	757	-0.40%
2019/12/06	0	0.00	2.7	9.91	9.93	-2.7	575	-0.46%
2019/12/05	6	9.00	0	0.00	9.03	6	452	1.33%
2019/12/04	6	8.45	0	0.00	8.45	6	415	1.44%
2019/12/02	10	8.25	14.2	8.30	8.46	-4.2	348	-1.19%
2019/10/03	0	0.00	32	6.46	6.45	-32	136	-23.43%
2019/10/01	0	0.00	13	6.49	6.52	-13	136	-9.56%
2019/08/02	0	0.00	6	6.66	6.64	-6	146	-4.10%
2019/07/25	0	0.00	5	6.81	6.81	-5	142	-3.51%
2019/05/31	0	0.00	7.1	6.28	6.37	-7.1	176	-4.01%
2019/05/20	0	6.44	0	0.00	6.50	0	238	0.00%
2019/05/02	0	6.80	0	0.00	6.85	0	239	0.00%
2019/04/30	0	6.66	0	0.00	6.71	0	239	0.00%
2019/04/29	0	6.65	0	0.00	6.66	0	238	0.00%
2019/04/24	49	6.83	0	0.00	6.92	49	243	20.11%
2019/04/22	0	6.70	0	0.00	6.72	0	241	0.00%
2019/04/19	0	6.67	0	0.00	6.72	0	238	0.00%
2019/04/18	0	6.73	0	0.00	6.76	0	233	0.00%
2019/04/17	0	6.73	0	0.00	6.80	0	232	0.00%
2019/04/16	0	6.82	0	0.00	6.87	0	230	0.00%
2019/04/15	0	6.80	0	0.00	6.85	0	228	0.00%
2019/04/12	0	6.90	0	0.00	6.91	0	226	0.00%
2019/04/11	0	6.94	0	0.00	7.00	0	223	0.00%
2019/03/29	0	0.00	33	7.09	7.17	-33	219	-15.03%
2019/03/22	0	7.49	34.1	7.52	7.57	-34.1	223	-15.27%
2019/03/18	0	7.34	0	0.00	7.62	0	221	0.00%
2019/03/06	9	7.47	0	0.00	7.34	9	230	3.91%
2019/02/27	10	7.26	0	0.00	7.22	10	222	4.49%
2019/02/26	20	7.28	0	0.00	7.28	20	217	9.18%
2019/02/25	23	7.08	0	0.00	7.09	23	193	11.90%
2019/02/11	0	6.24	0	0.00	6.34	0	168	0.00%
2018/10/29	0	0.00	3.5	6.88	6.93	-3.5	304	-1.16%
2018/08/14	20	8.10	0	0.00	8.14	20	1,542	1.30%
2018/08/08	8	8.40	0	0.00	8.39	8	1,528	0.52%
2018/07/25	0	0.00	0	9.17	9.17	0	1,585	0.00%
2018/07/05	0	0.00	1	8.82	8.66	-1	1,549	-0.06%
2018/06/22	10	9.73	0	0.00	9.50	10	1,489	0.67%
2018/06/11	0	0.00	6	9.31	9.43	-6	1,236	-0.49%
2018/06/07	0	0.00	20	9.84	9.78	-20	1,159	-1.72%
2018/06/06	10	10.10	0	0.00	10.20	10	1,078	0.93%
2018/06/04	0	0.00	20	9.30	9.40	-20	875	-2.29%
2018/06/01	2	9.61	0	0.00	9.70	2	785	0.25%
2018/05/31	22	8.74	0	0.00	8.89	22	614	3.58%
2018/05/25	0	0.00	3	7.53	7.75	-3	485	-0.62%
2018/05/24	3	6.91	0	7.49	7.49	3	440	0.68%
2018/05/02	0	6.00	0	0.00	6.04	0	353	0.00%
2018/04/25	0	0.00	7	6.00	6.04	-7	402	-1.74%
2018/04/24	0	6.04	0	0.00	6.04	0	409	0.00%
2018/04/23	0	6.00	0	0.00	6.05	0	409	0.00%
2018/04/20	0	6.08	0	0.00	6.10	0	408	0.00%
2018/04/16	0	6.30	0	0.00	6.31	0	408	0.00%
2018/04/11	0	6.55	0	0.00	6.55	0	410	0.00%
2018/04/10	0	0.00	2	6.86	6.81	-2	401	-0.50%
2018/04/09	0	6.90	0	0.00	6.94	0	400	0.00%
2018/04/03	2	7.05	0	0.00	7.05	2	399	0.50%
2018/04/02	0	7.47	0	0.00	6.90	0	393	0.00%
2018/03/30	0	7.05	0	0.00	6.99	0	392	0.00%
2018/03/28	0	7.26	0	0.00	7.25	0	385	0.00%
2018/03/26	0	7.31	0	0.00	7.29	0	377	0.00%
2018/03/22	0	7.58	0	0.00	7.55	0	376	0.00%
2018/03/19	0	7.82	0	0.00	7.75	0	386	0.00%
2018/03/16	0	7.72	3	7.68	7.72	-3	388	-0.77%
2018/03/06	0	0.00	8	7.73	7.70	-8	439	-1.82%
2018/02/23	0	0.00	0	7.47	7.47	0	487	0.00%
2018/02/22	0	0.00	2	7.39	7.41	-2	490	-0.41%
2018/02/06	0	0.00	14	6.86	6.90	-14	505	-2.77%