南帝 (2108)-台新-台中券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
37.05
漲跌
▲0.25
漲幅
+0.68%
成交量
385張
產業
上市橡膠類股
654人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南帝 (2108)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/09/04	2.1	36.77	0	0.00	36.20	2.1	1,574	0.14%
2024/09/03	1	38.75	0	0.00	38.60	1	1,582	0.06%
2024/08/30	0	0.00	1	39.25	39.25	-1	1,584	-0.06%
2024/08/29	0	0.00	1	39.45	39.45	-1	1,586	-0.06%
2024/08/27	2	38.30	3	38.60	38.55	-1	1,584	-0.06%
2024/08/26	2	38.60	4.2	38.62	38.60	-2.2	1,582	-0.14%
2024/08/23	0	39.00	2	38.85	38.75	-2	1,582	-0.12%
2024/08/22	1	39.10	1	39.25	39.35	0	1,583	0.00%
2024/08/21	2	39.60	10	39.60	39.50	-8	1,578	-0.51%
2024/08/16	11	39.57	6	39.50	39.70	5	1,563	0.32%
2024/08/14	0	0.00	11	38.32	38.20	-11	1,554	-0.71%
2024/08/13	1	38.20	1	37.95	38.35	0	1,554	0.00%
2024/08/08	18	37.57	15	38.05	37.80	3	1,538	0.20%
2024/08/07	1	39.80	3	39.60	40.50	-2	1,506	-0.13%
2024/08/06	15	37.77	0	0.00	37.70	15	1,480	1.01%
2024/08/05	0	0.00	0.2	37.70	37.75	-0.2	1,465	-0.01%
2024/08/02	0.2	40.17	0	0.00	40.00	0.2	1,444	0.02%
2024/07/29	2	39.35	3	39.28	39.25	-1	1,432	-0.07%
2024/07/26	0	0.00	2	38.60	39.15	-2	1,463	-0.14%
2024/07/23	2	39.63	0	0.00	39.55	2	1,457	0.14%
2024/07/22	5	39.10	9.6	39.30	39.55	-4.6	1,449	-0.31%
2024/07/19	23	40.68	3.3	41.22	40.80	19.8	1,419	1.39%
2024/07/18	5	41.00	1.1	41.99	42.25	3.9	1,385	0.28%
2024/07/17	1	41.85	1	41.90	41.95	0	1,361	0.00%
2024/07/15	1.2	42.97	4.2	43.05	42.55	-3	1,321	-0.23%
2024/07/12	17.1	44.99	12	45.16	44.20	5.1	1,277	0.40%
2024/07/11	1	43.90	4	44.01	44.00	-3	1,183	-0.25%
2024/07/10	17.5	45.05	10	44.54	44.30	7.5	1,154	0.65%
2024/07/09	16.8	44.12	6	43.82	43.75	10.8	1,046	1.03%
2024/07/08	29.7	45.12	34	45.19	45.95	-4.3	938	-0.46%
2024/07/05	7	41.14	17.7	41.43	41.85	-10.7	683	-1.56%
2024/07/04	8.1	37.86	6	38.02	38.05	2.1	600	0.35%
2024/07/03	3	38.05	9	38.05	38.00	-6	591	-1.01%
2024/07/02	2	38.18	3	37.70	37.50	-1	581	-0.17%
2024/07/01	2	37.45	1	37.50	37.85	1	568	0.18%
2024/06/28	0	0.00	4	36.79	36.90	-4	551	-0.73%
2024/06/26	1	36.55	1	36.75	36.75	0	531	0.00%
2024/06/25	1	36.40	2	36.20	36.55	-1	526	-0.19%
2024/06/24	0	0.00	8	35.65	36.05	-8	524	-1.53%
2024/06/21	0	0.00	17	35.80	35.80	-17	525	-3.23%
2024/06/20	1	36.00	5	35.74	36.00	-4	523	-0.76%
2024/06/19	8	36.04	0	0.00	35.85	8	519	1.54%
2024/06/18	0	0.00	0.2	36.00	36.05	-0.2	515	-0.04%
2024/06/17	1	35.95	1	36.00	36.05	0	513	0.00%
2024/06/14	0	0.00	4.7	35.71	35.65	-4.7	504	-0.92%
2024/06/13	2	35.80	0	0.00	35.40	2	501	0.40%
2024/06/12	0	0.00	3.2	35.06	35.15	-3.2	501	-0.64%
2024/06/11	6	35.72	0	0.00	35.30	6	496	1.21%
2024/06/07	3	35.55	0	0.00	35.20	3	486	0.62%
2024/06/05	1	34.20	0	0.00	34.30	1	455	0.22%
2024/06/03	0.1	34.70	0	0.00	34.40	0.1	466	0.03%
2024/05/31	0	0.00	6	34.63	34.85	-6	463	-1.30%
2024/05/30	0	0.00	1	34.25	34.10	-1	451	-0.22%
2024/05/28	0	0.00	1	34.50	34.50	-1	451	-0.22%
2024/05/23	1	34.00	1	34.40	34.00	0	460	0.00%
2024/05/21	0	0.00	1	34.20	34.10	-1	458	-0.22%
2024/05/20	0	0.00	1	34.30	34.30	-1	453	-0.22%
2024/05/17	0	0.00	1	33.85	33.90	-1	444	-0.22%
2024/05/13	0	0.00	3	33.40	33.55	-3	436	-0.70%
2024/05/08	2	32.93	1	33.00	33.15	1	424	0.24%
2024/05/06	0.1	34.65	0	34.70	34.40	0.1	406	0.03%
2024/05/03	0	0.00	2	34.00	33.95	-2	386	-0.52%
2024/05/02	1	33.60	0	34.25	33.90	1	382	0.26%
2024/04/30	2	33.90	0	0.00	33.35	2	379	0.53%
2024/04/29	3	33.80	2	33.83	34.20	1	338	0.30%
2024/04/22	0	0.00	3	33.22	33.60	-3	332	-0.90%
2024/04/19	0	0.00	6	32.50	32.50	-6	327	-1.83%
2024/04/18	0	0.00	1	32.75	33.10	-1	322	-0.31%
2024/04/17	1.2	32.74	0.3	32.60	32.60	1	321	0.30%
2024/04/16	0	0.00	8	32.67	32.65	-8	322	-2.48%
2024/04/15	1	33.70	1	33.45	33.20	0	321	0.00%
2024/04/12	5	33.69	1	33.60	33.60	4	324	1.23%
2024/04/11	1	33.60	0	0.00	33.55	1	323	0.31%
2024/04/09	1	33.40	1	33.45	33.50	0	319	0.00%
2024/04/03	0.1	33.50	0	0.00	33.20	0.1	317	0.05%
2024/04/01	0	0.00	1	33.15	33.20	-1	319	-0.31%
2024/03/29	2	33.23	0	0.00	33.10	2	319	0.63%
2024/03/28	1	33.35	10	33.35	33.25	-9	318	-2.83%
2024/03/27	1	33.85	2	33.95	34.20	-1	313	-0.32%
2024/03/26	1	33.85	0	0.00	33.90	1	316	0.32%
2024/03/25	0	0.00	1	33.95	33.95	-1	313	-0.32%
2024/03/22	1	34.05	0	0.00	34.05	1	313	0.32%
2024/03/21	3	33.70	1	33.90	34.00	2	312	0.64%
2024/03/19	1	33.50	0	0.00	33.45	1	317	0.32%
2024/03/15	5	33.54	1	33.65	33.50	4	325	1.23%
2024/03/14	0	0.00	5	34.01	33.90	-5	321	-1.56%
2024/03/13	9.3	34.00	1	33.95	34.15	8.3	323	2.56%
2024/03/12	0	34.50	0.2	34.45	34.35	-0.2	322	-0.05%
2024/03/11	1	34.05	0	0.00	34.20	1	324	0.31%
2024/03/08	3	34.10	0	0.00	34.05	3	339	0.88%
2024/03/07	2	34.93	14	34.75	34.80	-12	351	-3.41%
2024/03/06	1.3	35.33	6	35.23	35.30	-4.7	349	-1.34%
2024/03/05	0.6	35.33	0	0.00	35.10	0.6	353	0.18%
2024/03/04	1	35.05	0	0.00	35.10	1	358	0.28%
2024/03/01	1	35.30	13	35.20	35.20	-12	368	-3.25%
2024/02/29	2	35.30	7	35.32	35.35	-5	407	-1.23%
2024/02/27	0	0.00	10	35.57	35.55	-10	400	-2.50%
2024/02/26	1	35.65	1	35.70	35.65	0	400	0.00%
2024/02/23	0.5	36.05	0	0.00	35.85	0.5	397	0.13%
2024/02/22	0	0.00	2	36.20	36.15	-2	400	-0.50%
2024/02/21	2	36.18	0	0.00	36.15	2	400	0.50%
2024/02/20	2	36.25	0	0.00	36.10	2	401	0.50%
2024/02/16	15	36.20	1	36.15	36.10	14	408	3.43%
2024/02/15	0	35.85	0	0.00	36.00	0	408	0.00%
2024/02/05	1	35.90	1	35.95	35.95	0	406	0.00%
2024/02/02	1	36.35	0	0.00	36.15	1	408	0.24%
2024/02/01	0.1	36.55	1	36.60	36.60	-0.9	407	-0.21%
2024/01/29	1	36.25	1	36.20	36.35	0	409	0.00%
2024/01/26	0	0.00	1	36.10	36.20	-1	410	-0.24%
2024/01/25	1	35.95	0	0.00	35.90	1	411	0.24%
2024/01/17	1	35.50	4	35.59	35.55	-3	428	-0.70%
2024/01/16	1	36.00	0	0.00	35.90	1	423	0.24%
2024/01/10	1	36.65	5	36.60	36.60	-4	458	-0.87%
2024/01/09	1	37.35	0.3	37.25	37.00	0.7	464	0.15%
2024/01/08	0	0.00	0.5	38.05	37.90	-0.5	474	-0.11%
2024/01/04	1	37.55	1	37.55	37.70	0	481	0.00%
2024/01/02	0.1	37.70	0	0.00	37.50	0.1	512	0.03%
2023/12/28	0	0.00	0	37.55	37.55	0	512	-0.01%
2023/12/27	5	37.55	0	0.00	37.70	5	513	0.97%
2023/12/26	1	37.50	0	0.00	37.50	1	513	0.19%
2023/12/25	0	0.00	1	37.20	37.25	-1	512	-0.20%
2023/12/22	1	37.60	0	0.00	37.60	1	512	0.20%
2023/12/21	3	38.45	0	0.00	37.85	3	513	0.58%
2023/12/20	0	0.00	1	37.70	37.85	-1	501	-0.20%
2023/12/19	1	37.40	0	0.00	37.15	1	498	0.20%
2023/12/18	0	0.00	0	37.65	37.60	0	499	0.00%
2023/12/15	0	0.00	3	37.40	37.45	-3	497	-0.60%
2023/12/14	1	36.70	5	37.00	37.00	-4	491	-0.81%
2023/12/13	3	37.00	0	0.00	36.90	3	488	0.61%
2023/12/12	2	36.98	1	37.25	37.25	1	489	0.20%
2023/12/11	1	37.20	0	0.00	37.20	1	478	0.21%
2023/12/08	2.1	37.46	0	0.00	37.60	2.1	476	0.44%
2023/12/07	1.1	38.03	0	0.00	37.70	1.1	471	0.24%
2023/12/06	1.7	38.43	2	38.50	38.40	-0.3	465	-0.06%
2023/12/05	0	0.00	3	38.68	38.60	-3	464	-0.65%
2023/12/04	1	39.10	17	39.05	39.00	-16	447	-3.57%
2023/12/01	1	38.20	5	38.45	38.30	-4	423	-0.94%
2023/11/30	4	38.10	6	38.17	38.20	-2	416	-0.48%
2023/11/29	0	0.00	1	37.60	38.00	-1	413	-0.24%
2023/11/28	4	37.55	0	0.00	37.75	4	411	0.97%
2023/11/27	15	37.81	6.3	38.05	38.00	8.7	398	2.18%
2023/11/22	14	36.34	3	36.43	36.30	11	354	3.10%
2023/11/21	0	0.00	1.1	36.20	36.15	-1.1	352	-0.30%
2023/11/20	1	35.60	0	0.00	35.60	1	346	0.29%
2023/11/17	1	35.30	0	0.00	35.40	1	345	0.29%
2023/11/16	0	0.00	1	35.40	35.30	-1	345	-0.29%
2023/11/15	0	0.00	1	35.10	35.60	-1	342	-0.29%
2023/11/09	3	34.77	0	0.00	34.80	3	336	0.89%
2023/11/08	1	34.80	0	0.00	34.70	1	340	0.29%
2023/11/07	1.1	34.62	0	0.00	34.55	1.1	343	0.31%
2023/11/02	0.1	34.70	0	0.00	34.60	0.1	345	0.04%
2023/11/01	1	34.25	0	0.00	34.25	1	346	0.29%
2023/10/31	6	34.56	0	0.00	34.40	6	348	1.72%
2023/10/25	1	35.55	0	0.00	35.55	1	352	0.28%
2023/10/24	3	35.28	0	0.00	35.30	3	356	0.84%
2023/10/23	0	0.00	1	35.40	35.25	-1	357	-0.28%
2023/10/20	1.2	35.61	4	35.20	35.55	-2.8	355	-0.79%
2023/10/19	1.3	35.42	1	35.35	35.40	0.3	353	0.08%
2023/10/18	4	36.98	0	0.00	35.85	4	345	1.16%
2023/10/16	2	38.45	0.7	38.39	38.70	1.3	323	0.40%
2023/10/13	0	0.00	3	37.88	37.85	-3	313	-0.96%
2023/10/12	0	0.00	3	38.05	38.15	-3	313	-0.96%
2023/10/11	6	37.79	8.1	37.67	38.20	-2.1	304	-0.69%
2023/10/05	0	0.00	8	35.91	36.05	-8	281	-2.85%
2023/10/04	0	0.00	8	35.91	36.00	-8	282	-2.83%
2023/10/03	3	36.30	0	0.00	36.45	3	285	1.05%
2023/10/02	0.1	36.35	0	0.00	36.50	0.1	294	0.05%
2023/09/28	0	0.00	1	35.90	36.20	-1	302	-0.33%
2023/09/22	6	36.34	0	0.00	36.30	6	310	1.94%
2023/09/21	1	36.55	0	0.00	36.80	1	310	0.32%
2023/09/19	0	36.80	0	0.00	36.95	0	318	0.00%
2023/09/18	1	37.05	7	37.07	37.00	-6	324	-1.85%
2023/09/15	0	0.00	29.3	36.51	36.85	-29.3	325	-9.00%
2023/09/13	0	0.00	4	36.80	36.85	-4	339	-1.18%
2023/09/08	0	0.00	6	36.84	36.65	-6	414	-1.45%
2023/09/07	0	0.00	1	36.20	36.40	-1	434	-0.23%
2023/09/06	6	36.45	1	36.55	36.20	5	437	1.14%
2023/09/05	5	36.95	0	0.00	36.80	5	439	1.14%
2023/09/04	0.1	37.10	4	37.13	37.10	-3.9	444	-0.87%
2023/09/01	0	0.00	4	36.85	36.80	-4	458	-0.87%
2023/08/31	0	0.00	2	36.10	36.40	-2	460	-0.43%
2023/08/28	0	0.00	3	36.11	36.00	-3	475	-0.64%
2023/08/25	0	0.00	0.1	36.25	36.05	-0.1	498	-0.02%
2023/08/16	0	0.00	1	35.10	35.60	-1	549	-0.18%
2023/08/15	2	35.33	1	35.30	35.30	1	551	0.18%
2023/08/14	2	35.30	0	0.00	35.35	2	552	0.36%
2023/08/11	0	0.00	4	35.65	36.00	-4	557	-0.72%
2023/08/07	1	36.50	0	0.00	36.65	1	562	0.18%
2023/08/02	0.2	37.00	5	36.70	36.35	-4.8	563	-0.85%
2023/08/01	0.5	36.50	0	0.00	36.45	0.5	554	0.09%
2023/07/28	0.3	36.95	0	0.00	36.80	0.3	551	0.05%
2023/07/26	0	0.00	2	35.90	36.10	-2	554	-0.36%
2023/07/25	0	0.00	3	35.90	35.90	-3	556	-0.54%
2023/07/24	0	0.00	1	36.15	35.85	-1	557	-0.18%
2023/07/21	0	0.00	5	36.50	36.60	-5	559	-0.89%
2023/07/20	0	0.00	3	35.35	35.95	-3	570	-0.53%
2023/07/19	8.2	35.51	0	0.00	35.35	8.2	576	1.42%
2023/07/18	1	35.85	3	35.75	35.65	-2	576	-0.35%
2023/07/12	2.1	36.15	0	0.00	36.00	2.1	577	0.36%
2023/07/11	1	36.45	7	36.40	36.50	-6	581	-1.03%
2023/07/10	3	36.20	0	0.00	36.35	3	600	0.50%
2023/07/07	4	36.55	0	0.00	36.55	4	604	0.66%
2023/07/06	2	37.03	2	37.10	37.15	0	608	0.00%
2023/07/05	1	37.25	1	37.25	37.45	0	617	0.00%
2023/07/04	0.3	37.45	5	37.29	37.45	-4.7	620	-0.76%
2023/07/03	1	37.45	1	37.60	37.50	0	623	0.00%
2023/06/30	1	37.45	2	37.55	37.45	-1	631	-0.16%
2023/06/21	1	38.20	0	0.00	38.35	1	725	0.14%
2023/06/20	0	0.00	1	38.75	38.70	-1	737	-0.14%
2023/06/19	1	38.40	2	38.43	38.35	-1	735	-0.14%
2023/06/16	0	0.00	1	38.10	38.25	-1	752	-0.13%
2023/06/15	4	37.05	1.1	37.06	37.40	2.9	748	0.39%
2023/06/14	2	37.80	2	37.75	37.20	0	762	0.00%
2023/06/12	1	38.10	0	0.00	38.15	1	822	0.12%
2023/06/09	0	0.00	2	38.20	38.25	-2	945	-0.21%
2023/06/08	2.1	38.16	0	0.00	38.30	2.1	977	0.21%
2023/06/07	0	0.00	2.1	38.61	38.00	-2.1	988	-0.21%
2023/06/05	0	0.00	2	38.73	38.55	-2	1,025	-0.19%
2023/06/01	3.3	38.00	0	0.00	38.10	3.3	1,042	0.31%
2023/05/31	1	37.85	2	37.85	37.60	-1	1,042	-0.10%
2023/05/30	2	37.80	1	37.75	37.80	1	1,039	0.10%
2023/05/29	2	38.10	0	0.00	38.05	2	1,048	0.19%
2023/05/26	5.1	38.31	0	0.00	38.15	5.1	1,058	0.48%
2023/05/19	1.1	39.28	0	0.00	38.85	1.1	1,089	0.10%
2023/05/12	0	0.00	1	39.25	38.55	-1	1,108	-0.09%
2023/05/11	0	0.00	1	39.25	38.60	-1	1,133	-0.09%
2023/05/10	1	39.30	0	0.00	39.35	1	1,165	0.09%
2023/05/08	0	0.00	0	39.70	39.25	0	1,182	0.00%
2023/05/05	0.3	40.00	0	0.00	39.35	0.3	1,200	0.02%
2023/05/03	1	39.90	0	39.78	39.75	1	1,242	0.08%
2023/05/02	0	0.00	0.3	39.75	39.80	-0.3	1,264	-0.02%
2023/04/28	0	39.35	2.1	39.34	39.45	-2.1	1,272	-0.16%
2023/04/27	0	0.00	1.1	38.65	38.90	-1.1	1,279	-0.08%
2023/04/26	1	37.60	0	0.00	38.40	1	1,281	0.08%
2023/04/25	1.1	38.24	18	38.47	37.85	-16.9	1,280	-1.32%
2023/04/24	0	0.00	1	38.65	38.85	-1	1,268	-0.08%
2023/04/18	1	39.55	1.2	39.67	39.30	-0.2	1,286	-0.02%
2023/04/17	3	39.85	2	39.60	39.85	1	1,311	0.08%
2023/04/14	0	0.00	0.1	39.60	39.55	-0.1	1,307	0.00%
2023/04/13	9	39.52	0	0.00	39.20	9	1,301	0.69%
2023/04/11	1	38.80	5	39.04	38.80	-4	1,289	-0.31%
2023/04/10	1.1	39.33	1	39.80	39.25	0.1	1,281	0.01%
2023/04/07	2.1	39.98	0	0.00	39.90	2.1	1,268	0.16%
2023/04/06	0.5	40.25	0	0.00	40.05	0.5	1,282	0.04%
2023/03/31	3.1	40.02	0	0.00	40.00	3.1	1,281	0.24%
2023/03/30	2	40.00	1	40.05	40.20	1	1,279	0.08%
2023/03/29	1	41.80	0	0.00	41.80	1	1,271	0.08%
2023/03/28	0	0.00	2.3	42.20	41.90	-2.3	1,290	-0.17%
2023/03/27	2	42.70	0	0.00	42.55	2	1,361	0.15%
2023/03/24	0	41.60	1	41.90	42.20	-1	1,346	-0.07%
2023/03/23	1.2	41.50	0	0.00	41.30	1.2	1,340	0.09%
2023/03/22	1.1	41.96	10	41.90	41.85	-9	1,330	-0.67%
2023/03/21	1	41.90	2	42.45	41.90	-1	1,324	-0.08%
2023/03/20	1	43.25	0	0.00	42.65	1	1,309	0.08%
2023/03/17	4	42.50	1	43.55	43.20	3	1,301	0.23%
2023/03/16	11.4	42.65	3	42.02	41.65	8.4	1,257	0.67%
2023/03/15	6.1	45.97	4.5	45.60	45.25	1.6	1,216	0.13%
2023/03/14	10	47.04	7	47.46	46.55	3	1,184	0.26%
2023/03/13	2	43.55	3	43.37	44.40	-1	1,068	-0.09%
2023/03/10	0	43.40	2	43.55	43.65	-2	1,035	-0.19%
2023/03/09	1.5	43.25	0	43.50	44.00	1.5	1,030	0.14%
2023/03/08	0	43.25	1	44.05	44.05	-1	1,024	-0.10%
2023/03/07	2	43.39	3.3	42.95	43.45	-1.2	998	-0.12%
2023/03/06	0	42.40	0	0.00	42.15	0	1,017	0.00%
2023/03/03	2	42.53	0	0.00	42.35	2	1,045	0.19%
2023/03/02	0	0.00	5	41.93	42.95	-5	1,049	-0.48%
2023/03/01	1	42.35	0	0.00	42.25	1	1,032	0.10%
2023/02/24	2	42.80	3	42.98	43.30	-1	1,016	-0.10%
2023/02/23	0.3	43.25	1	42.75	42.80	-0.8	1,011	-0.07%
2023/02/22	2	43.08	4	43.20	42.95	-2	1,015	-0.20%
2023/02/20	1	42.40	1	42.30	42.15	0	1,005	0.00%
2023/02/15	0	40.80	0	0.00	40.60	0	1,011	0.00%
2023/02/14	2	40.93	0	0.00	40.95	2	1,012	0.20%
2023/02/10	1	41.30	3	41.40	41.25	-2	1,015	-0.20%
2023/02/09	1	42.20	2	42.23	42.00	-1	1,012	-0.10%
2023/02/08	2	41.75	3	41.67	41.95	-1	989	-0.10%
2023/02/06	2	40.15	1	40.60	39.90	1	957	0.10%
2023/02/03	2	40.83	0	0.00	40.85	2	947	0.21%
2023/02/02	1	41.00	1.3	40.94	41.05	-0.3	932	-0.03%
2023/01/31	2	39.80	0	0.00	39.60	2	906	0.22%
2023/01/30	1	39.55	18.3	39.57	39.40	-17.3	884	-1.95%
2023/01/17	0	0.00	5.2	39.10	39.10	-5.2	880	-0.59%
2023/01/16	0	0.00	5.4	38.57	38.80	-5.4	884	-0.61%
2023/01/13	3	38.65	0	0.00	38.55	3	907	0.33%
2023/01/12	0	0.00	5	39.45	38.95	-5	936	-0.53%
2023/01/11	0	0.00	10.9	38.86	39.00	-10.9	934	-1.16%
2023/01/05	5	38.70	26	38.82	39.05	-21	933	-2.25%
2023/01/04	0	0.00	1	37.70	37.55	-1	909	-0.11%
2023/01/03	9	36.93	0	0.00	37.15	9	924	0.97%
2022/12/30	5	37.10	0	0.00	37.05	5	925	0.54%
2022/12/29	1	37.40	0	0.00	37.25	1	926	0.11%
2022/12/28	1	38.50	8	38.43	37.85	-7	927	-0.75%
2022/12/27	7	39.19	0	0.00	38.90	7	940	0.74%
2022/12/26	3	39.25	4	38.93	38.95	-1	944	-0.11%
2022/12/23	2	37.65	0	0.00	38.20	2	950	0.21%
2022/12/22	1	38.35	2	38.30	38.30	-1	960	-0.10%
2022/12/21	2	37.70	2	38.58	37.65	0	982	0.00%
2022/12/20	11	39.35	16	39.22	38.85	-5	964	-0.52%
2022/12/19	20	40.38	49	40.00	39.80	-29	948	-3.06%
2022/12/15	0	0.00	1	38.30	38.25	-1	881	-0.11%
2022/12/14	0	0.00	1	38.30	38.25	-1	895	-0.11%
2022/12/13	1	37.50	0	0.00	37.45	1	899	0.11%
2022/12/12	0	0.00	5	36.71	37.70	-5	910	-0.55%
2022/12/09	0	0.00	0.2	37.10	37.00	-0.2	930	-0.02%
2022/12/08	0	0.00	3	36.53	36.75	-3	942	-0.32%
2022/12/07	17.2	37.10	0	0.00	36.95	17.2	947	1.81%
2022/12/06	5	38.10	0	0.00	37.55	5	941	0.53%
2022/12/05	0	0.00	7	39.02	39.15	-7	934	-0.75%
2022/12/01	6.4	38.48	1	38.66	38.70	5.4	934	0.58%
2022/11/30	0.4	38.85	1	38.70	38.75	-0.6	942	-0.07%
2022/11/29	1	37.60	4	37.05	37.35	-3	928	-0.32%
2022/11/28	8.3	38.93	2	37.65	37.65	6.3	930	0.67%
2022/11/25	3	38.27	44	38.15	38.40	-41	903	-4.54%
2022/11/24	2.4	37.02	10	37.00	37.15	-7.6	894	-0.85%
2022/11/21	0	0.00	2	36.25	36.30	-2	916	-0.22%
2022/11/18	2	37.25	2	36.85	36.75	0	909	0.00%
2022/11/17	7	36.01	0	0.00	36.60	7	898	0.78%
2022/11/14	8	35.52	2	35.80	36.00	6	890	0.67%
2022/11/08	3	35.37	1	35.25	35.15	2	881	0.23%
2022/11/07	1	34.85	1	35.25	35.60	0	886	0.00%
2022/11/04	1	34.65	1	34.65	34.80	0	881	0.00%
2022/11/03	1	34.75	0	0.00	34.90	1	887	0.11%
2022/11/02	0	0.00	2	34.65	34.60	-2	888	-0.23%
2022/11/01	0	0.00	2	34.15	34.20	-2	891	-0.22%
2022/10/31	12	33.91	0	0.00	33.90	12	896	1.34%
2022/10/27	0.2	34.40	0	0.00	34.55	0.2	913	0.02%
2022/10/25	0	0.00	2	34.10	33.95	-2	919	-0.22%
2022/10/24	1	35.05	1	34.65	34.70	0	916	0.00%
2022/10/21	2	35.25	4	35.04	35.15	-2	922	-0.22%
2022/10/20	2	33.88	0	0.00	34.20	2	910	0.22%
2022/10/19	0	0.00	1	35.00	34.95	-1	922	-0.11%
2022/10/18	0	0.00	5.1	34.84	35.05	-5.1	922	-0.55%
2022/10/17	3	34.15	0	0.00	34.35	3	920	0.33%
2022/10/14	2	34.70	10	34.40	34.40	-8	924	-0.87%
2022/10/13	10	33.66	0.1	34.16	33.20	9.9	928	1.07%
2022/10/12	4	34.63	0	0.00	35.00	4	927	0.43%
2022/10/11	0	0.00	6	35.18	35.05	-6	929	-0.65%
2022/10/07	11	37.48	0	0.00	37.30	11	930	1.18%
2022/10/06	3	37.08	2	37.65	37.80	1	956	0.10%
2022/10/05	2	37.15	2	37.33	37.20	0	965	0.00%
2022/10/04	3	37.32	0	0.00	37.40	3	976	0.31%
2022/10/03	0	0.00	3	35.77	36.10	-3	966	-0.31%
2022/09/30	5	34.35	10	34.50	35.80	-5	974	-0.51%
2022/09/29	0	0.00	5	34.45	34.30	-5	966	-0.52%
2022/09/28	1	34.00	0	0.00	33.55	1	956	0.10%
2022/09/27	1	35.00	0	0.00	35.55	1	941	0.11%
2022/09/26	3.1	35.50	0	0.00	35.05	3.1	942	0.33%
2022/09/23	2	37.65	1	37.80	37.60	1	939	0.11%
2022/09/22	3.1	38.14	0	38.60	38.35	3	941	0.32%
2022/09/21	5	39.24	1	39.01	39.00	4	932	0.43%
2022/09/19	0	40.95	1	41.15	40.55	-1	918	-0.11%
2022/09/16	1	42.25	2	42.88	41.90	-1	913	-0.11%
2022/09/15	1	42.30	0	0.00	42.10	1	909	0.11%
2022/09/13	2	42.53	2	42.45	41.95	0	916	0.00%
2022/09/12	1	41.80	0	0.00	41.70	1	930	0.11%
2022/09/08	0	0.00	6	40.43	40.50	-6	942	-0.64%
2022/09/07	0.1	40.20	0	0.00	40.00	0.1	958	0.01%
2022/09/06	2	40.95	0	0.00	40.40	2	960	0.21%
2022/09/05	20	41.55	0	0.00	41.45	20	954	2.10%
2022/09/02	2	41.80	0	0.00	41.55	2	963	0.21%
2022/09/01	1	41.80	1	42.10	41.90	0	961	0.00%
2022/08/31	12	42.85	1	42.80	42.80	11	954	1.15%
2022/08/29	3	41.55	0	41.91	41.60	3	951	0.31%
2022/08/26	2	43.10	5	42.90	43.05	-3	949	-0.32%
2022/08/25	1	42.30	5	42.80	42.45	-4	954	-0.42%
2022/08/24	0	0.00	2	42.45	42.25	-2	975	-0.21%
2022/08/22	3	42.70	0	0.00	42.40	3	1,009	0.30%
2022/08/19	12	42.83	1	43.00	43.20	11	1,018	1.08%
2022/08/18	15	42.58	0	0.00	42.70	15	1,032	1.45%
2022/08/16	1	42.50	0	0.00	42.30	1	1,039	0.10%
2022/08/15	0	0.00	6	42.90	42.95	-6	1,044	-0.57%
2022/08/12	1	42.05	2	42.30	42.45	-1	1,054	-0.09%
2022/08/11	0	0.00	3	41.78	41.75	-3	1,062	-0.28%
2022/08/10	2	41.55	0	0.00	41.55	2	1,083	0.18%
2022/08/04	0	40.50	2	40.13	40.20	-2	1,113	-0.18%
2022/08/02	8	40.56	0	0.00	40.55	8	1,161	0.69%
2022/08/01	11	42.20	0	0.00	42.25	11	1,216	0.90%
2022/07/28	5	42.00	1	42.85	42.65	4	1,246	0.32%
2022/07/27	1	41.45	1	42.30	42.00	0	1,244	0.00%
2022/07/26	1	42.73	21	43.96	42.60	-20	1,255	-1.59%
2022/07/25	0.3	42.55	0	0.00	42.40	0.3	1,237	0.02%
2022/07/22	0	0.00	1	42.45	42.25	-1	1,253	-0.08%
2022/07/21	10	42.50	3	42.90	43.00	7	1,279	0.55%
2022/07/20	10	42.25	1	42.40	42.15	9	1,325	0.68%
2022/07/19	1	41.75	1	41.70	41.95	0	1,379	0.00%
2022/07/18	1	41.45	2	41.25	41.40	-1	1,418	-0.07%
2022/07/15	1	39.45	0	0.00	40.15	1	1,463	0.07%
2022/07/14	1	39.00	0	0.00	40.10	1	1,598	0.06%
2022/07/13	2	39.65	1	39.80	39.55	1	1,604	0.06%
2022/07/12	8	39.91	0	0.00	39.25	8	1,643	0.49%
2022/07/11	1	41.90	0	0.00	41.65	1	1,667	0.06%
2022/07/08	5	42.60	3	43.03	42.90	2	1,679	0.12%
2022/07/07	2	40.50	0	0.00	42.60	2	1,699	0.12%
2022/07/06	0	42.25	0	0.00	41.60	0	1,760	0.00%
2022/07/04	0	0.00	2	41.43	41.85	-2	1,842	-0.11%
2022/07/01	1	41.85	2.1	42.36	41.15	-1.1	1,904	-0.06%
2022/06/30	5.2	43.15	0	0.00	42.55	5.2	1,939	0.27%
2022/06/29	0	0.00	1	45.00	44.40	-1	1,956	-0.05%
2022/06/27	0	0.00	1	46.15	46.20	-1	2,000	-0.05%
2022/06/24	0	0.00	0.3	44.50	44.85	-0.3	2,030	-0.01%
2022/06/23	2	43.50	0.1	44.30	43.60	2	2,145	0.09%
2022/06/22	7.3	45.46	1	45.15	43.50	6.3	2,217	0.28%
2022/06/20	0	0.00	12	45.30	45.25	-12	2,524	-0.48%
2022/06/17	0	0.00	2	46.35	47.10	-2	2,644	-0.08%
2022/06/16	2	48.25	1	48.05	47.15	1	2,745	0.04%
2022/06/13	2.2	49.66	0	49.85	49.60	2.2	2,918	0.07%
2022/06/09	0	0.00	1	52.30	52.30	-1	2,991	-0.03%
2022/06/08	1	52.70	10	52.68	52.50	-9	3,072	-0.29%
2022/06/07	5	51.82	0	0.00	51.90	5	3,265	0.15%
2022/06/06	0	0.00	2	52.10	52.00	-2	3,347	-0.06%
2022/06/02	2	50.90	0	0.00	51.00	2	3,378	0.06%
2022/06/01	3	52.00	0	52.10	52.00	3	3,422	0.09%
2022/05/31	2	51.10	3.2	51.48	51.50	-1.2	3,412	-0.03%
2022/05/30	1	51.00	4.2	50.87	50.90	-3.2	3,390	-0.09%
2022/05/27	3	50.03	0	0.00	50.00	3	3,389	0.09%
2022/05/26	3	50.47	3.5	50.81	50.10	-0.5	3,424	-0.01%
2022/05/25	0	0.00	11	49.33	50.00	-11	3,447	-0.32%
2022/05/24	0	0.00	8	49.65	49.20	-8	3,482	-0.23%
2022/05/23	0	0.00	2.2	50.21	50.10	-2.2	3,480	-0.06%
2022/05/20	1	50.00	7	50.17	50.20	-6	3,492	-0.17%
2022/05/19	0	0.00	1	48.50	49.20	-1	3,479	-0.03%
2022/05/18	1	49.40	3	49.63	49.80	-2	3,470	-0.06%
2022/05/16	0	0.00	2	48.00	48.00	-2	3,462	-0.06%
2022/05/13	1.3	48.32	2	48.30	48.20	-0.7	3,467	-0.02%
2022/05/12	0.1	48.45	10.1	48.20	48.00	-10	3,488	-0.29%
2022/05/11	7	49.35	6	49.48	49.00	1	3,549	0.03%
2022/05/10	3	49.90	1	49.75	50.30	2	3,539	0.06%
2022/05/09	6	50.48	12	51.40	49.95	-6	3,519	-0.17%
2022/05/06	1	54.20	5.1	54.10	54.00	-4.1	3,477	-0.12%
2022/05/05	1	54.80	1.1	55.69	55.20	-0.1	3,477	0.00%
2022/05/04	4.1	54.85	4	55.10	54.60	0.1	3,468	0.00%
2022/05/03	0	0.00	4	54.70	54.80	-4	3,489	-0.11%
2022/04/29	4	54.88	6	54.38	54.90	-2	3,565	-0.06%
2022/04/28	3	53.27	10	53.49	53.40	-7	3,566	-0.20%
2022/04/27	5	53.10	10	53.05	52.60	-5	3,561	-0.14%
2022/04/26	0	0.00	6.2	53.51	53.90	-6.2	3,545	-0.17%
2022/04/25	3.1	53.97	3	53.93	53.40	0.1	3,501	0.00%
2022/04/22	12.1	55.98	7	56.53	55.30	5.1	3,454	0.15%
2022/04/21	1.2	57.42	3	57.10	55.80	-1.8	3,438	-0.05%
2022/04/20	38	56.97	20	57.03	57.80	18	3,411	0.53%
2022/04/19	1	55.40	6	55.23	55.50	-5	3,283	-0.15%
2022/04/18	4	54.70	5	55.34	54.10	-1	3,316	-0.03%
2022/04/15	6	55.48	7	55.93	55.20	-1	3,515	-0.03%
2022/04/14	2	57.75	6	57.60	57.10	-4	3,527	-0.11%
2022/04/13	9	57.76	4	57.98	57.30	5	3,544	0.14%
2022/04/12	40.1	56.50	44	57.69	58.10	-3.9	3,522	-0.11%
2022/04/11	4	57.92	7	56.70	56.50	-3	3,466	-0.09%
2022/04/08	10	59.70	3	59.83	59.30	7	3,414	0.21%
2022/04/07	13.1	61.05	8	60.34	59.80	5.1	3,422	0.15%
2022/04/06	2.2	63.17	4.1	63.63	62.90	-1.9	3,361	-0.06%
2022/04/01	2	64.35	4	64.40	64.30	-2	3,324	-0.06%
2022/03/31	7.2	65.81	0	0.00	65.50	7.2	3,315	0.22%
2022/03/30	5	65.70	3	65.53	65.70	2	3,346	0.06%
2022/03/29	9	65.58	0	65.50	65.30	9	3,372	0.27%
2022/03/28	104	65.92	97	65.68	65.50	7	3,439	0.20%	大買/
2022/03/25	2.2	64.64	7	65.04	63.80	-4.8	3,482	-0.14%
2022/03/24	23	65.02	2	64.70	64.80	21	3,480	0.60%
2022/03/23	16.1	72.27	8	72.51	72.70	8.1	3,406	0.24%
2022/03/22	11	73.39	30	72.67	72.30	-19	3,308	-0.57%
2022/03/21	12.3	76.09	0.4	77.09	75.00	11.9	3,213	0.37%
2022/03/18	17.1	77.67	14.9	78.40	78.50	2.2	3,128	0.07%
2022/03/17	1	79.30	3.1	79.86	79.50	-2.1	3,011	-0.07%
2022/03/16	9	79.88	6	80.28	79.10	3	3,019	0.10%
2022/03/15	11	81.35	8	82.06	81.40	3	3,011	0.10%
2022/03/14	5.5	81.39	3	81.50	81.70	2.5	3,016	0.08%
2022/03/11	9	81.34	7.1	80.97	81.80	2	3,058	0.06%
2022/03/10	14.3	81.25	10.2	80.78	81.30	4.1	2,998	0.14%
2022/03/09	6	75.10	4	75.68	76.50	2	2,833	0.07%
2022/03/07	7.2	69.26	8.1	70.02	69.70	-0.9	2,820	-0.03%
2022/03/04	5	73.18	7	73.73	73.10	-2	2,910	-0.07%
2022/03/03	0	74.70	0	0.00	74.50	0	3,253	0.00%
2022/03/02	3	74.23	0	0.00	74.20	3	3,492	0.09%
2022/03/01	0	0.00	3	74.27	75.10	-3	3,518	-0.09%
2022/02/25	0.3	74.50	1	74.22	74.30	-0.7	3,593	-0.02%
2022/02/24	5	77.20	4.2	76.50	76.30	0.8	3,671	0.02%
2022/02/23	1	79.10	0	79.30	79.10	1	3,659	0.03%
2022/02/22	3	79.03	1	78.90	79.00	2	3,685	0.05%
2022/02/21	0	0.00	1	80.20	80.20	-1	3,706	-0.03%
2022/02/18	1	80.70	1	79.70	80.50	0	3,708	0.00%
2022/02/17	0	0.00	0.3	80.77	80.30	-0.3	3,713	-0.01%
2022/02/16	13	80.67	0	0.00	80.90	13	3,723	0.35%
2022/02/15	1	80.40	17.1	80.16	80.00	-16.1	3,726	-0.43%
2022/02/14	10	79.11	11	79.21	79.40	-1	3,732	-0.03%
2022/02/11	24	81.63	31	81.65	81.20	-7	3,737	-0.19%
2022/02/10	2	85.10	1	85.10	85.10	1	3,683	0.03%
2022/02/09	10	85.68	6	85.93	85.50	4	3,711	0.11%
2022/02/08	9	85.28	4	85.13	85.40	5	3,757	0.13%
2022/02/07	4	84.20	1.1	83.80	84.30	2.9	3,747	0.08%
2022/01/26	1	83.90	0.5	83.60	83.70	0.5	3,758	0.01%
2022/01/25	1	85.50	1.2	84.53	84.50	-0.2	3,767	-0.01%
2022/01/24	24.1	85.34	19	85.17	85.20	5.1	3,758	0.14%
2022/01/21	5	83.10	2	83.85	83.10	3	3,681	0.08%
2022/01/19	2	84.45	12	84.50	84.30	-10	3,708	-0.27%
2022/01/18	0	0.00	1.2	85.05	84.90	-1.2	3,712	-0.03%
2022/01/17	0.1	85.50	4	85.55	85.60	-3.9	3,718	-0.11%
2022/01/14	5	84.66	14	84.61	86.00	-9	3,741	-0.24%
2022/01/13	1	85.40	2	85.90	85.60	-1	3,747	-0.03%
2022/01/12	5	84.14	17	83.54	84.00	-12	3,747	-0.32%
2022/01/11	13.2	85.54	16.1	86.80	84.20	-2.9	3,743	-0.08%
2022/01/10	51.2	88.36	21	88.31	87.10	30.1	3,709	0.81%
2022/01/07	13	85.10	2	85.65	86.00	11	3,479	0.32%
2022/01/06	9	85.72	9	85.00	84.80	0	3,467	0.00%
2022/01/05	7	84.81	0	0.00	84.50	7	3,445	0.20%
2022/01/04	5	84.88	1	85.10	85.10	4	3,472	0.12%
2022/01/03	2	84.65	0	0.00	85.00	2	3,513	0.06%
2021/12/30	4	85.55	1	85.60	85.20	3	3,532	0.08%
2021/12/29	1	84.60	1	84.60	85.10	0	3,531	0.00%
2021/12/28	4.1	84.01	2.1	84.80	84.50	2	3,575	0.06%
2021/12/27	4	84.58	4	84.48	84.20	0	3,612	0.00%
2021/12/24	7	84.94	5	85.02	84.60	2	3,643	0.05%
2021/12/23	5.5	86.63	3	86.53	86.10	2.5	3,637	0.07%
2021/12/22	7	87.34	7	87.67	86.80	0	3,617	0.00%
2021/12/21	15.2	87.05	27	87.21	87.20	-11.9	3,538	-0.33%
2021/12/20	16	85.23	9	85.99	85.60	7	3,443	0.20%
2021/12/17	9.8	84.24	19	84.46	83.90	-9.2	3,510	-0.26%
2021/12/16	18.2	83.36	0	0.00	83.40	18.2	3,499	0.52%
2021/12/15	0	0.00	3.1	81.00	81.00	-3.1	3,545	-0.09%
2021/12/14	2	78.90	41	79.07	78.80	-39	3,520	-1.11%
2021/12/13	0	0.00	5.1	80.00	79.70	-5.1	3,511	-0.14%
2021/12/10	1	81.10	12	81.26	80.60	-11	3,498	-0.31%
2021/12/09	25.1	79.56	33	79.56	79.70	-8	3,475	-0.23%
2021/12/08	24	80.66	11	80.24	80.30	13	3,478	0.37%
2021/12/07	26.4	81.49	7.1	82.18	81.50	19.4	3,454	0.56%
2021/12/06	16.1	84.20	0.1	84.90	84.20	16	3,391	0.47%
2021/12/03	25.2	84.19	2	84.35	84.50	23.2	3,440	0.67%
2021/12/02	3	85.70	4	85.50	85.20	-1	3,434	-0.03%
2021/12/01	21.2	86.01	14	86.01	85.10	7.2	3,427	0.21%
2021/11/30	14.6	85.31	22	85.78	84.80	-7.4	3,371	-0.22%
2021/11/29	77	92.59	66.1	92.46	89.50	10.9	3,261	0.33%
2021/11/26	19.4	88.52	41	87.53	88.70	-21.6	2,925	-0.74%
2021/11/25	24	83.80	9	84.67	83.60	15	2,708	0.55%
2021/11/24	12.1	83.43	6	84.35	83.80	6.1	2,700	0.23%
2021/11/23	13	84.72	12	85.31	85.60	1	2,617	0.04%
2021/11/22	5	81.88	10	81.93	82.10	-5	2,505	-0.20%
2021/11/19	3	80.93	1	80.60	80.40	2	2,488	0.08%
2021/11/18	13	81.58	12	81.47	82.00	1	2,475	0.04%
2021/11/17	2	80.60	0.1	80.20	80.50	1.9	2,459	0.08%
2021/11/16	0	0.00	4	80.40	80.40	-4	2,478	-0.16%
2021/11/15	7	79.43	14	79.84	79.50	-7	2,498	-0.28%
2021/11/12	0.1	80.40	1	80.30	80.30	-0.9	2,532	-0.04%
2021/11/11	2	81.10	2.1	80.84	80.50	-0.1	2,575	0.00%
2021/11/10	3	81.57	3	80.93	80.70	0	2,621	0.00%
2021/11/09	9	79.73	1	79.40	80.00	8	2,654	0.30%
2021/11/08	9	81.20	21.1	80.55	81.60	-12.1	2,696	-0.45%
2021/11/05	21	78.79	3	78.67	78.80	18	2,723	0.66%
2021/11/03	3	81.73	2	82.30	81.60	1	2,743	0.04%
2021/11/02	8	82.66	4	82.08	81.60	4	2,753	0.14%
2021/11/01	4	82.13	2	82.70	82.30	2	2,753	0.07%
2021/10/29	3	81.87	0	0.00	81.50	3	2,745	0.11%
2021/10/28	2	82.50	5	82.46	82.40	-3	2,741	-0.11%
2021/10/27	33	83.22	7	83.09	82.40	26	2,748	0.95%
2021/10/26	4	85.52	1	85.80	85.00	3	2,747	0.11%
2021/10/25	0	0.00	16	84.80	84.80	-16	2,769	-0.58%
2021/10/22	18	83.77	1	85.50	83.90	17	2,848	0.60%
2021/10/21	0	0.00	6	84.85	83.60	-6	2,849	-0.21%
2021/10/20	8	83.99	5	84.26	84.00	3	2,877	0.10%
2021/10/19	2	85.15	0	0.00	85.50	2	2,914	0.07%
2021/10/18	5	82.64	4	82.60	84.30	1	2,925	0.03%
2021/10/15	0	0.00	1	85.20	85.10	-1	2,955	-0.03%
2021/10/14	4	84.78	1	83.97	83.80	3	3,017	0.10%
2021/10/13	1	86.90	1	87.10	86.00	0	3,005	0.00%
2021/10/12	8	86.26	5.1	86.89	86.50	3	3,011	0.10%
2021/10/08	15.1	86.17	34	86.89	86.30	-18.9	3,013	-0.63%
2021/10/07	12	90.00	13.1	88.98	89.90	-1.1	3,043	-0.04%
2021/10/06	15	87.27	10	87.99	86.00	5	3,128	0.16%
2021/10/05	5	88.68	7	88.11	87.90	-2	3,149	-0.06%
2021/10/04	2	87.85	1	88.00	85.20	1	3,193	0.03%
2021/10/01	5.9	89.48	0	0.00	88.10	5.9	3,238	0.18%
2021/09/30	4.2	90.35	6.1	90.82	91.40	-1.9	3,464	-0.05%
2021/09/29	12	90.33	5	91.02	89.90	7	3,483	0.20%
2021/09/28	2.1	92.13	5	92.32	91.70	-2.9	3,569	-0.08%
2021/09/27	4.1	92.91	2	93.25	92.40	2.1	3,677	0.06%
2021/09/24	17	92.16	15	92.43	91.10	2	3,753	0.05%
2021/09/23	18	95.92	15	96.28	94.70	3	3,788	0.08%
2021/09/22	6.1	98.18	2	97.55	96.00	4.1	4,139	0.10%
2021/09/17	1	104.50	2	103.75	103.00	-1	4,539	-0.02%
2021/09/16	3.4	102.00	2	101.25	102.00	1.4	5,273	0.03%
2021/09/15	2	104.25	0	0.00	104.00	2	5,919	0.03%
2021/09/14	2	105.24	10	104.50	104.50	-8	6,317	-0.13%
2021/09/13	5	106.10	7	105.36	106.00	-2	6,657	-0.03%
2021/09/10	4	103.38	0	0.00	102.50	4	6,789	0.06%
2021/09/09	1	102.00	2	105.00	105.00	-1	6,921	-0.01%
2021/09/08	18.1	104.65	19	106.32	102.00	-0.9	6,996	-0.01%
2021/09/07	2.1	107.76	3.1	107.69	107.50	-1	7,263	-0.01%
2021/09/06	1	104.00	2.1	104.63	105.00	-1.1	7,393	-0.02%
2021/09/03	1	104.50	3	103.50	103.50	-2	7,482	-0.03%
2021/09/02	13.1	104.58	3	106.00	103.50	10.1	7,547	0.13%
2021/09/01	1	107.00	1	107.50	107.50	0	7,716	0.00%
2021/08/31	2	108.50	6	107.50	107.50	-4	7,836	-0.05%
2021/08/30	8	112.19	5	114.00	110.50	3	7,964	0.04%
2021/08/27	0	0.00	6	113.82	113.50	-6	8,043	-0.07%
2021/08/26	0.1	110.00	1	110.00	109.50	-0.9	8,140	-0.01%
2021/08/25	0	0.00	1	110.00	110.50	-1	8,495	-0.01%
2021/08/23	0	0.00	3	113.00	111.50	-3	8,732	-0.03%
2021/08/20	6	109.58	13	110.00	111.00	-7	8,891	-0.08%
2021/08/19	11	111.45	12	111.92	109.00	-1	9,038	-0.01%
2021/08/18	11	109.55	13	106.85	111.50	-2	9,245	-0.02%
2021/08/17	7	109.57	4	110.25	106.00	3	9,306	0.03%
2021/08/16	3	111.83	11	111.50	111.00	-8	9,466	-0.08%
2021/08/13	22	116.80	12	116.08	114.50	10	9,676	0.10%
2021/08/12	9	120.06	9	119.22	121.50	0	9,859	0.00%
2021/08/11	2	114.51	11	113.27	114.50	-9	10,119	-0.09%
2021/08/10	8	117.88	10	117.35	117.50	-2	10,478	-0.02%
2021/08/09	5.2	123.00	0	0.00	120.50	5.2	10,641	0.05%
2021/08/06	3	124.67	5	124.60	124.00	-2	11,003	-0.02%
2021/08/05	0	0.00	1	125.00	125.50	-1	11,658	-0.01%
2021/08/04	3	126.67	0	0.00	126.00	3	12,481	0.02%
2021/08/03	2	125.25	0.2	126.00	125.50	1.8	12,781	0.01%
2021/08/02	2	123.50	7.3	125.69	126.00	-5.3	12,866	-0.04%
2021/07/30	20.1	124.30	5	124.90	123.00	15.1	13,014	0.12%
2021/07/29	1	122.54	1	123.00	123.50	0	13,081	0.00%
2021/07/28	3	124.83	6	124.25	121.50	-3	13,226	-0.02%
2021/07/27	5.4	123.39	9.6	122.90	121.50	-4.2	13,423	-0.03%
2021/07/26	5	125.01	1	128.00	124.50	4	13,615	0.03%
2021/07/23	5	128.70	26.1	127.96	128.50	-21.1	13,812	-0.15%
2021/07/22	5.1	125.36	3	125.50	123.50	2.1	14,090	0.01%
2021/07/21	3	123.50	16	123.44	124.00	-13	14,156	-0.09%
2021/07/20	17.6	126.93	6.2	128.08	125.00	11.4	14,126	0.08%
2021/07/19	2	125.50	8.3	128.20	128.00	-6.3	14,063	-0.04%
2021/07/16	6.4	127.90	2	127.50	127.00	4.4	14,084	0.03%
2021/07/15	6.3	128.63	1	129.00	129.50	5.3	14,116	0.04%
2021/07/14	10.1	125.40	13.6	126.97	128.00	-3.5	14,131	-0.02%
2021/07/13	8.3	125.77	8	125.31	125.00	0.3	14,088	0.00%
2021/07/12	8.1	131.56	4.1	130.98	130.00	4	14,013	0.03%
2021/07/09	18.3	130.80	21	131.14	130.50	-2.7	14,055	-0.02%
2021/07/08	15.2	129.21	5.1	130.60	129.00	10.1	14,022	0.07%
2021/07/07	44.3	129.31	40.9	130.34	127.50	3.4	13,983	0.02%
2021/07/06	11	138.05	2	138.50	137.00	9	13,817	0.07%
2021/07/05	17.3	138.04	33	137.39	138.50	-15.8	13,873	-0.11%
2021/07/02	27.3	138.55	8	138.75	138.00	19.3	13,841	0.14%
2021/07/01	26.3	143.57	26.1	142.81	140.50	0.1	13,945	0.00%
2021/06/30	30.1	145.53	28	145.11	143.50	2.1	13,975	0.01%
2021/06/29	70.6	150.30	43.8	150.43	145.00	26.8	14,056	0.19%
2021/06/28	75.8	164.93	73.2	165.60	159.00	2.6	13,813	0.02%
2021/06/25	136.4	169.01	156.8	169.17	166.00	-20.4	13,528	-0.15%	大買/大賣/
2021/06/24	63.3	160.03	98.2	160.33	165.00	-34.9	13,159	-0.27%
2021/06/23	147.3	152.41	153.3	154.00	150.00	-6.1	12,978	-0.05%	大買/大賣/
2021/06/22	79.3	148.91	97.3	149.36	148.50	-18	12,702	-0.14%
2021/06/21	10.1	142.44	20.3	142.63	144.50	-10.2	12,571	-0.08%
2021/06/18	29.6	139.78	4	142.38	144.00	25.6	12,727	0.20%
2021/06/17	7	138.86	10.1	139.16	141.00	-3.1	12,854	-0.02%
2021/06/16	63.8	143.33	33.1	147.18	138.00	30.7	12,905	0.24%
2021/06/15	14.2	142.72	28	142.18	145.50	-13.8	12,858	-0.11%
2021/06/11	7	138.71	8	139.69	139.50	-1	12,826	-0.01%
2021/06/10	13	135.85	9	136.06	137.00	4	12,971	0.03%
2021/06/09	25	139.86	30	139.52	137.00	-5	12,990	-0.04%
2021/06/08	24.1	138.67	16.1	139.08	138.00	8	12,896	0.06%
2021/06/07	23	136.52	45.4	136.74	135.50	-22.4	12,907	-0.17%
2021/06/04	11.1	138.71	11	139.27	137.00	0.1	13,074	0.00%
2021/06/03	15.1	141.10	13.5	140.74	139.50	1.6	13,409	0.01%
2021/06/02	52.1	139.53	58	139.34	139.00	-6	14,040	-0.04%
2021/06/01	13.1	134.24	20.2	134.81	137.00	-7.1	14,011	-0.05%
2021/05/31	18	132.67	16	133.38	131.00	2	13,996	0.01%
2021/05/28	34.9	132.53	15	132.10	131.00	19.9	13,948	0.14%
2021/05/27	5.1	131.88	21.1	132.57	134.00	-16	13,839	-0.12%
2021/05/26	50	130.79	47.7	132.07	127.50	2.3	13,746	0.02%
2021/05/25	16.1	126.19	49.2	126.45	126.50	-33.1	13,674	-0.24%
2021/05/24	42.5	128.33	22	129.61	126.00	20.4	13,695	0.15%
2021/05/21	73.1	124.80	46.1	125.43	128.00	27	13,729	0.20%
2021/05/20	40.7	122.90	29	123.12	118.50	11.7	13,614	0.09%
2021/05/19	61.2	119.27	67	119.10	125.00	-5.8	13,399	-0.04%
2021/05/18	91.2	117.02	114	117.01	120.00	-22.8	13,107	-0.17%	大賣/
2021/05/17	41.1	120.42	26	118.44	115.50	15.1	12,720	0.12%
2021/05/14	104.2	133.45	101.2	135.82	128.00	3.1	12,533	0.02%	大買/大賣/
2021/05/13	196.5	147.21	160.2	148.63	142.00	36.3	12,167	0.30%	大買/大賣/
2021/05/12	256	146.84	253.1	146.51	142.00	3	11,518	0.03%	大買/大賣/
2021/05/11	48.2	138.73	61.4	139.04	139.50	-13.2	10,709	-0.12%
2021/05/10	11.1	137.18	6.4	137.21	135.50	4.7	10,482	0.04%
2021/05/07	35	136.97	17	137.32	139.00	18	10,448	0.17%
2021/05/06	24	133.92	27	135.83	132.00	-3	10,436	-0.03%
2021/05/05	76.3	138.83	38.3	140.34	134.50	37.9	10,451	0.36%
2021/05/04	47.6	138.28	53.5	138.49	143.00	-5.9	10,505	-0.06%
2021/05/03	112.8	140.92	102.2	139.29	135.00	10.6	10,325	0.10%	大買/大賣/
2021/04/29	58.3	132.90	38	132.05	136.50	20.3	10,121	0.20%
2021/04/28	63.4	132.43	20	133.00	131.50	43.4	9,942	0.44%
2021/04/27	3	145.50	6.3	145.76	143.00	-3.3	9,690	-0.03%
2021/04/26	3	146.00	4	145.75	147.00	-1	9,616	-0.01%
2021/04/23	3	137.00	4	135.50	137.00	-1	9,686	-0.01%
2021/04/22	10	139.45	4	136.88	134.50	6	9,708	0.06%
2021/04/21	8	145.44	3	145.00	143.00	5	9,682	0.05%
2021/04/20	11	135.05	10	134.35	136.50	1	9,670	0.01%
2021/04/19	12	142.21	14.1	144.36	139.50	-2.1	9,714	-0.02%
2021/04/16	13	141.46	20	143.71	144.00	-7	9,725	-0.07%
2021/04/15	35	134.99	16.5	136.45	138.50	18.5	9,757	0.19%
2021/04/14	6	135.92	24.5	136.37	135.00	-18.5	9,681	-0.19%
2021/04/13	13.7	154.34	6.5	149.50	149.50	7.2	9,648	0.07%
2021/04/12	23.5	165.26	9	167.94	166.00	14.5	9,667	0.15%
2021/04/09	19.6	150.46	5	152.90	156.00	14.6	9,639	0.15%
2021/04/08	9.7	140.71	12	141.38	142.00	-2.3	9,559	-0.02%
2021/04/07	27.3	124.66	21	123.98	129.50	6.3	9,485	0.07%
2021/04/06	3.2	118.56	20.1	119.23	122.00	-16.9	9,277	-0.18%
2021/04/01	48.2	115.13	25	113.70	111.00	23.2	9,158	0.25%
2021/03/31	7.7	107.03	22.6	107.53	110.00	-15	8,948	-0.17%
2021/03/30	33.6	99.00	38	99.01	100.00	-4.4	8,807	-0.05%
2021/03/29	38	98.71	39	98.15	99.00	-1	8,803	-0.01%
2021/03/26	70.1	91.99	73.2	93.44	95.70	-3.1	8,680	-0.04%
2021/03/25	28.4	86.06	32.2	86.34	87.80	-3.9	8,398	-0.05%
2021/03/24	42	86.47	51	86.50	85.80	-9	8,389	-0.11%
2021/03/23	84.4	85.03	80.7	84.08	86.30	3.7	8,227	0.04%
2021/03/22	53.1	80.84	57	80.67	81.10	-3.9	7,984	-0.05%
2021/03/19	40	75.83	53	75.75	76.40	-13	7,799	-0.17%
2021/03/18	37	75.28	30	74.87	74.60	7	7,805	0.09%
2021/03/17	28	76.11	22	75.60	77.40	6	7,571	0.08%
2021/03/16	58	74.92	53	74.47	75.60	5	7,578	0.07%
2021/03/15	12	72.63	29	72.54	72.00	-17	7,373	-0.23%
2021/03/12	9	72.61	8	72.65	73.00	1	7,315	0.01%
2021/03/11	29	72.18	37	71.98	71.90	-8	7,300	-0.11%
2021/03/10	99.2	73.72	84	73.39	72.50	15.2	7,200	0.21%
2021/03/09	194	72.62	216.1	70.57	73.30	-22.1	6,937	-0.32%	大買/大賣/
2021/03/08	276	71.05	243	71.69	68.60	33	6,581	0.50%	大買/大賣/
2021/03/05	24	67.60	47.3	66.99	70.00	-23.3	5,864	-0.40%
2021/03/04	32	64.11	29	64.41	63.90	3	5,614	0.05%
2021/03/03	2	61.55	1	62.00	61.50	1	5,561	0.02%
2021/03/02	7	63.81	1	63.80	62.50	6	5,553	0.11%
2021/02/26	6	63.52	3	64.20	64.30	3	5,567	0.05%
2021/02/25	30	65.04	39	65.06	64.00	-9	5,614	-0.16%
2021/02/24	8	64.05	10	64.38	63.20	-2	5,525	-0.04%
2021/02/23	45	63.95	44	63.96	65.50	1	5,423	0.02%
2021/02/22	13	61.82	18	61.40	62.60	-5	5,248	-0.10%
2021/02/19	2	59.00	0	0.00	58.80	2	5,210	0.04%
2021/02/18	0	0.00	1.1	59.65	59.40	-1.1	5,391	-0.02%
2021/02/05	2	58.70	1	58.90	58.30	1	5,682	0.02%
2021/02/04	8	57.75	6	57.93	57.60	2	5,953	0.03%
2021/02/03	3.1	58.42	0	0.00	58.10	3.1	6,427	0.05%
2021/02/02	1	59.60	2	59.70	59.20	-1	6,696	-0.01%
2021/02/01	4	59.03	8	59.36	60.40	-4	6,970	-0.06%
2021/01/29	15	58.59	15.2	58.77	57.40	-0.2	7,087	0.00%
2021/01/28	23	59.57	4	60.35	59.00	19	7,216	0.26%
2021/01/27	6	62.47	7	62.60	62.90	-1	7,341	-0.01%
2021/01/26	5	63.56	32	62.85	61.70	-27	7,829	-0.34%
2021/01/25	5	60.56	9.1	60.74	60.50	-4.1	8,480	-0.05%
2021/01/22	0	0.00	5.1	58.70	58.90	-5.1	9,014	-0.06%
2021/01/21	9.1	59.21	7	58.81	58.70	2.1	9,311	0.02%
2021/01/20	2	60.20	8	59.95	60.70	-6	9,611	-0.06%
2021/01/19	9	59.04	9	58.73	58.70	0	10,041	0.00%
2021/01/18	19	59.87	16	59.34	58.30	3	10,328	0.03%
2021/01/15	3	58.40	8	58.33	58.10	-5	10,335	-0.05%
2021/01/14	4	60.20	20	59.98	60.10	-16	10,439	-0.15%
2021/01/13	2	60.85	0	0.00	60.20	2	10,709	0.02%
2021/01/12	9	61.74	8	61.89	61.00	1	11,041	0.01%
2021/01/11	4	60.30	0	0.00	61.00	4	11,056	0.04%
2021/01/08	18	60.23	11	59.92	59.50	7	11,111	0.06%
2021/01/07	0	0.00	7	57.99	58.20	-7	11,218	-0.06%
2021/01/06	3	57.90	1	58.50	57.90	2	11,591	0.02%
2021/01/05	9	57.64	8	57.74	57.60	1	11,824	0.01%
2021/01/04	2	59.95	1	59.30	59.10	1	11,908	0.01%
2020/12/31	8	61.09	7	61.37	61.10	1	12,011	0.01%
2020/12/30	5	60.58	6	60.58	60.60	-1	12,152	-0.01%
2020/12/29	6	60.28	6	61.25	60.30	0	12,282	0.00%
2020/12/28	5	61.42	5	60.54	61.20	0	12,653	0.00%
2020/12/25	9	60.29	5	61.50	60.10	4	12,791	0.03%
2020/12/24	11	62.09	6	61.95	61.20	5	12,888	0.04%
2020/12/23	48	63.81	39.3	63.44	61.70	8.7	12,917	0.07%
2020/12/22	71.3	64.22	56	64.78	65.00	15.3	12,767	0.12%
2020/12/21	21	62.60	20.8	62.80	63.30	0.2	12,560	0.00%
2020/12/18	7	60.14	27	59.36	60.60	-20	12,428	-0.16%
2020/12/17	0	0.00	10	57.77	58.00	-10	12,364	-0.08%
2020/12/16	9.6	57.04	8	57.68	57.60	1.6	12,368	0.01%
2020/12/15	9	57.06	9.3	56.85	56.40	-0.3	12,404	0.00%
2020/12/14	17	57.58	23.4	57.47	57.50	-6.4	12,345	-0.05%
2020/12/11	3	60.50	5	60.42	60.30	-2	12,250	-0.02%
2020/12/10	29	62.10	19	62.15	61.40	10	12,258	0.08%
2020/12/09	12	61.66	18	61.73	60.80	-6	12,234	-0.05%
2020/12/08	8	61.06	3	61.40	61.10	5	12,327	0.04%
2020/12/07	12	61.36	12	61.43	60.60	0	12,430	0.00%
2020/12/04	4	60.70	7	60.76	60.70	-3	12,476	-0.02%
2020/12/03	6	60.25	0	0.00	60.10	6	12,662	0.05%
2020/12/02	17	60.35	15	61.19	61.50	2	12,678	0.02%
2020/12/01	2	60.65	5	60.92	60.60	-3	12,727	-0.02%
2020/11/30	10	61.54	18	61.66	61.40	-8	12,767	-0.06%
2020/11/27	8	59.85	17	60.59	60.30	-9	12,883	-0.07%
2020/11/26	21	60.18	7	60.21	60.00	14	12,936	0.11%
2020/11/25	11	60.63	6	60.88	61.00	5	13,004	0.04%
2020/11/24	26	61.55	7	62.39	61.00	19	13,153	0.14%
2020/11/23	14.3	61.67	10	61.45	61.70	4.3	13,143	0.03%
2020/11/20	1	60.50	0	0.00	60.70	1	13,299	0.01%
2020/11/19	2	60.90	1	61.30	60.40	1	13,389	0.01%
2020/11/18	30	60.73	11	61.01	60.60	19	13,578	0.14%
2020/11/17	12	61.32	14.2	60.99	61.70	-2.2	13,584	-0.02%
2020/11/16	3	61.27	6	61.60	61.30	-3	13,453	-0.02%
2020/11/13	15	62.66	16	62.48	62.50	-1	13,320	-0.01%
2020/11/12	37	62.40	26	62.47	61.70	11	13,110	0.08%
2020/11/11	31	62.77	59	63.18	62.40	-28	12,841	-0.22%
2020/11/10	26.4	67.18	9.4	66.69	66.50	17	12,340	0.14%
2020/11/09	45.2	74.38	56.4	74.61	73.80	-11.2	12,052	-0.09%
2020/11/06	37	71.91	31	71.24	72.20	6	11,754	0.05%
2020/11/05	54	72.52	65	72.40	72.00	-11	11,574	-0.10%
2020/11/04	27.1	70.46	28	70.86	71.60	-0.9	11,411	-0.01%
2020/11/03	192	69.65	244.5	69.35	72.30	-52.5	11,144	-0.47%	大買/大賣/
2020/11/02	221.4	75.02	160	74.05	69.50	61.4	10,574	0.58%	大買/大賣/
2020/10/30	184	76.17	181	76.18	77.20	3	9,709	0.03%	大買/大賣/
2020/10/29	63	73.39	63	73.14	73.50	0	9,101	0.00%
2020/10/28	58	71.66	52	71.93	73.50	6	8,789	0.07%
2020/10/27	229	70.06	226	69.79	69.50	3	8,414	0.04%	大買/大賣/
2020/10/26	53.5	66.25	62	66.05	66.70	-8.5	7,902	-0.11%
2020/10/23	22	62.76	20	62.57	63.10	2	7,623	0.03%
2020/10/22	42	62.49	35	61.84	61.10	7	7,535	0.09%
2020/10/21	72	62.67	70	62.90	63.30	2	7,419	0.03%
2020/10/20	67	61.50	70	61.70	62.20	-3	7,146	-0.04%
2020/10/19	14	59.11	16	59.36	59.20	-2	6,782	-0.03%
2020/10/16	33	58.38	12	58.49	57.90	21	6,692	0.31%
2020/10/15	41	59.05	36	58.30	58.50	5	6,630	0.08%
2020/10/14	58	58.09	72	58.31	59.00	-14	6,491	-0.22%
2020/10/13	42	55.14	82	55.28	55.40	-40	6,139	-0.65%
2020/10/12	31	53.31	122	54.03	53.30	-91	5,882	-1.55%	大賣/
2020/10/08	45	54.03	34	53.98	53.80	11	5,745	0.19%
2020/10/07	122	53.44	46	52.43	53.60	76	5,585	1.36%	大買/
2020/10/06	45	50.88	17	50.68	51.00	28	5,486	0.51%
2020/10/05	44	51.87	61	52.51	51.30	-17	5,411	-0.31%
2020/09/30	43	50.31	24	50.31	49.90	19	5,080	0.37%
2020/09/29	39	49.81	38	50.08	50.90	1	4,924	0.02%
2020/09/28	7	49.17	23	49.37	49.60	-16	4,829	-0.33%
2020/09/25	14	48.38	14	47.99	47.10	0	4,787	0.00%
2020/09/24	6	48.32	5	47.83	47.65	1	4,763	0.02%
2020/09/23	37	49.35	8	48.46	48.65	29	4,740	0.61%
2020/09/22	13	47.99	10	48.42	48.90	3	4,711	0.06%
2020/09/21	17	48.99	16	49.29	48.65	1	4,698	0.02%
2020/09/18	26	49.83	22	49.59	49.10	4	4,668	0.09%
2020/09/17	6	48.50	4	48.95	48.30	2	4,584	0.04%
2020/09/16	8	48.42	4	48.60	48.20	4	4,631	0.09%
2020/09/15	15	49.31	13	49.55	49.70	2	4,648	0.04%
2020/09/14	16	49.13	18	49.48	48.20	-2	4,821	-0.04%
2020/09/11	6	48.73	51	48.57	47.75	-45	5,079	-0.89%
2020/09/10	13	51.98	28	51.10	51.10	-15	5,291	-0.28%
2020/09/09	6	51.65	17	51.09	51.50	-11	5,278	-0.21%
2020/09/08	40	50.57	27	50.37	51.10	13	5,203	0.25%
2020/09/07	4	48.50	12	48.48	48.00	-8	4,996	-0.16%
2020/09/04	10	48.85	3	48.18	48.70	7	4,965	0.14%
2020/09/03	35	47.82	8	47.97	47.80	27	4,867	0.55%
2020/09/02	19	47.91	23	47.78	47.00	-4	4,807	-0.08%
2020/09/01	31	47.18	28	46.80	48.60	3	4,630	0.06%
2020/08/31	15	46.97	17	47.24	46.95	-2	4,517	-0.04%
2020/08/28	24	46.77	20	46.43	45.80	4	4,433	0.09%
2020/08/27	14	44.93	55	44.74	45.10	-41	4,255	-0.96%
2020/08/26	106	44.14	75.9	44.48	45.25	30.1	4,169	0.72%	大買/
2020/08/25	17	41.88	18	42.02	42.90	-1	3,992	-0.03%
2020/08/24	27	42.27	60	42.22	42.05	-33	3,915	-0.84%
2020/08/21	16	39.10	16	39.53	40.05	0	3,685	0.00%
2020/08/20	5	37.26	6	38.18	37.40	-1	3,586	-0.03%
2020/08/19	2	38.38	1	37.90	37.90	1	3,579	0.03%
2020/08/18	11	38.09	0	0.00	37.95	11	3,620	0.30%
2020/08/17	4	38.79	3	38.70	38.20	1	3,637	0.03%
2020/08/14	1	37.90	2	38.13	38.15	-1	3,636	-0.03%
2020/08/13	1	37.90	7	37.89	37.90	-6	3,666	-0.16%
2020/08/11	5	38.00	2	37.58	36.95	3	3,762	0.08%
2020/08/10	6	38.25	8	38.43	38.25	-2	3,803	-0.05%
2020/08/06	0	0.00	3	38.42	37.85	-3	4,182	-0.07%
2020/08/05	18	37.41	19	37.43	37.55	-1	4,210	-0.02%
2020/08/04	5	36.74	16	37.03	37.10	-11	4,341	-0.25%
2020/08/03	2	35.93	0	0.00	35.70	2	4,649	0.04%
2020/07/30	2	34.53	0	0.00	34.90	2	5,058	0.04%
2020/07/28	1	34.70	10	34.16	34.00	-9	5,078	-0.18%
2020/07/27	6	34.56	8	35.31	34.25	-2	5,077	-0.04%
2020/07/24	5	36.00	0.4	35.95	35.95	4.6	5,057	0.09%
2020/07/23	1	36.80	3	36.65	36.70	-2	5,042	-0.04%
2020/07/22	2	36.35	6	36.55	36.50	-4	5,044	-0.08%
2020/07/21	9	36.48	4	35.80	36.00	5	5,023	0.10%
2020/07/20	0	0.00	6	36.30	37.20	-6	4,976	-0.12%
2020/07/17	13	35.29	21.1	35.68	35.20	-8.1	4,932	-0.16%
2020/07/16	4	36.69	1	36.50	36.60	3	4,909	0.06%
2020/07/15	2	36.80	3	36.85	36.40	-1	4,911	-0.02%
2020/07/14	0	0.00	2	37.25	37.50	-2	4,895	-0.04%
2020/07/13	0	0.00	3	36.90	36.85	-3	4,868	-0.06%
2020/07/10	8	38.69	2	38.65	38.50	6	4,790	0.13%
2020/07/09	1	39.50	7	39.60	39.20	-6	4,725	-0.13%
2020/07/08	4	39.55	8	39.22	39.25	-4	4,666	-0.09%
2020/07/07	13	38.92	2	38.85	38.70	11	4,632	0.24%
2020/07/06	6	39.88	6	39.90	40.00	0	4,590	0.00%
2020/07/03	16	40.54	15	40.08	39.75	1	4,601	0.02%
2020/07/02	8	39.91	13	39.84	40.15	-5	4,569	-0.11%
2020/07/01	7	39.52	10.1	39.48	39.80	-3.1	4,555	-0.07%
2020/06/30	27	38.76	22.1	39.16	38.90	4.9	4,514	0.11%
2020/06/29	20	39.63	18	39.72	39.25	2	4,485	0.04%
2020/06/24	27	39.48	24	39.42	39.55	3	4,480	0.07%
2020/06/23	22	40.06	50	40.45	39.90	-28	4,461	-0.63%
2020/06/22	15	41.12	19	41.23	40.90	-4	4,380	-0.09%
2020/06/19	61	41.94	43	41.98	41.45	18	4,310	0.42%
2020/06/18	123	42.17	122	42.72	43.15	1	4,073	0.02%	大買/大賣/
2020/06/17	149	39.15	150	39.46	39.25	-1	3,697	-0.03%	大買/大賣/
2020/06/16	8	37.68	9	37.72	37.30	-1	3,333	-0.03%
2020/06/15	5	36.54	24	36.12	36.65	-19	3,220	-0.59%
2020/06/12	8	35.05	2	35.10	35.30	6	3,158	0.19%
2020/06/11	26	36.08	21	36.09	35.65	5	3,141	0.16%
2020/06/10	10	35.44	17	35.48	35.35	-7	3,109	-0.23%
2020/06/09	13	36.38	12	36.28	36.00	1	3,117	0.03%
2020/06/08	1	36.60	8	36.70	36.65	-7	3,109	-0.23%
2020/06/05	4	36.94	7	37.04	36.90	-3	3,095	-0.10%
2020/06/04	14	36.86	2	36.65	36.70	12	3,127	0.38%
2020/06/03	4	37.10	11	36.88	36.50	-7	3,107	-0.23%
2020/06/02	0	0.00	1.6	36.17	36.10	-1.6	3,052	-0.05%
2020/06/01	8	36.66	3	36.48	36.45	5	3,022	0.17%
2020/05/29	10	36.41	4	36.01	37.40	6	2,963	0.20%
2020/05/28	17	35.87	10	35.69	35.55	7	2,910	0.24%
2020/05/27	6	35.33	27	35.24	35.45	-21	2,891	-0.73%
2020/05/26	29	35.77	13	35.43	35.35	16	2,866	0.56%
2020/05/25	14.1	36.08	5	35.70	36.35	9.1	2,789	0.33%
2020/05/22	7	35.11	2	35.10	35.00	5	2,742	0.18%
2020/05/21	9	35.79	5	36.45	35.40	4	2,716	0.15%
2020/05/20	2	35.38	4	35.23	35.15	-2	2,679	-0.07%
2020/05/19	9	35.97	9	35.84	35.70	0	2,647	0.00%
2020/05/18	10	37.16	3	36.83	36.80	7	2,587	0.27%
2020/05/15	5	36.84	11	36.60	36.50	-6	2,529	-0.24%
2020/05/14	41	37.69	27	37.53	36.30	14	2,462	0.57%
2020/05/13	110	40.10	68	39.90	38.90	42	2,327	1.80%	大買/
2020/05/12	12.5	37.53	9	37.34	37.50	3.5	2,036	0.17%
2020/05/11	32	37.95	21	37.44	37.75	11	1,962	0.56%
2020/05/08	67	39.77	63	39.44	38.15	4	1,807	0.22%
2020/05/07	41.5	36.30	22	35.92	36.90	19.5	1,467	1.33%
2020/05/06	45	35.08	15	35.08	33.55	30	1,249	2.40%
2020/05/05	4	30.89	4	31.66	32.10	0	1,048	0.00%
2020/05/04	0	0.00	2	29.75	29.70	-2	1,001	-0.20%
2020/04/30	2	29.95	7	30.03	30.25	-5	1,002	-0.50%
2020/04/29	1	29.30	1	29.50	29.60	0	1,018	0.00%
2020/04/27	0	0.00	4	28.95	29.20	-4	1,108	-0.36%
2020/04/24	2	28.95	0	0.00	28.80	2	1,099	0.18%
2020/04/23	1	29.00	0	0.00	28.85	1	1,094	0.09%
2020/04/22	3	28.03	0	0.00	28.50	3	1,089	0.28%
2020/04/21	8	28.90	0	0.00	28.20	8	1,088	0.73%
2020/04/20	2	28.85	1	28.80	29.20	1	1,068	0.09%
2020/04/17	0	0.00	1	28.75	28.60	-1	1,058	-0.09%
2020/04/15	1	28.80	4	28.75	28.90	-3	1,040	-0.29%
2020/04/14	6	28.85	0	0.00	28.85	6	1,042	0.58%
2020/04/09	0	0.00	8	28.29	28.25	-8	1,023	-0.78%
2020/04/08	9	28.90	7	28.81	29.00	2	1,005	0.20%
2020/04/07	1	27.90	1.1	28.00	27.95	-0.1	953	-0.01%
2020/04/06	2	27.65	0	0.00	27.60	2	946	0.21%
2020/04/01	0	0.00	10	26.90	26.95	-10	931	-1.07%
2020/03/31	13	26.80	1	26.85	26.85	12	928	1.29%
2020/03/30	22.9	26.01	41	26.59	26.90	-18.2	913	-1.99%
2020/03/27	0	0.00	10	25.98	25.60	-10	887	-1.13%
2020/03/26	1	25.50	1	25.15	25.20	0	871	0.00%
2020/03/25	0	0.00	4	25.20	25.40	-4	863	-0.46%
2020/03/24	0	0.00	8	24.08	24.15	-8	864	-0.92%
2020/03/20	3	23.75	0	0.00	23.70	3	865	0.35%
2020/03/19	11	23.56	16	23.20	23.00	-5	856	-0.58%
2020/03/18	2	24.40	0	0.00	24.55	2	836	0.24%
2020/03/17	15	24.30	0	0.00	24.40	15	829	1.81%
2020/03/16	1	24.95	0	0.00	24.90	1	813	0.12%
2020/03/13	10	24.54	1	24.95	24.85	9	799	1.13%
2020/03/12	9	26.97	0	0.00	26.65	9	750	1.20%
2020/03/11	4	29.05	0	0.00	28.70	4	725	0.55%
2020/03/10	5	28.71	0	0.00	29.50	5	720	0.69%
2020/03/09	1	29.45	0	0.00	29.50	1	664	0.15%
2020/03/02	1	30.30	11	30.15	30.25	-10	628	-1.59%
2020/02/27	1	30.00	0	0.00	30.00	1	613	0.16%
2020/02/26	3	30.40	16	30.44	30.35	-13	608	-2.13%
2020/02/25	0	0.00	5	30.35	30.40	-5	605	-0.83%
2020/02/21	0	0.00	1	30.65	30.50	-1	590	-0.17%
2020/02/20	1	30.30	0	0.00	30.55	1	584	0.17%
2020/02/18	0	0.00	1	29.90	30.00	-1	585	-0.17%
2020/02/12	0	0.00	4	29.75	29.80	-4	603	-0.66%
2020/02/11	2	29.55	0	0.00	29.50	2	608	0.33%
2020/02/10	2	29.55	0	0.00	29.50	2	617	0.32%
2020/02/07	2	29.70	0.2	29.75	29.65	1.9	614	0.30%
2020/02/05	0	0.00	3	29.75	29.70	-3	608	-0.49%
2020/02/04	0	0.00	25	29.65	29.85	-25	603	-4.14%
2020/02/03	4	30.18	30	30.55	29.50	-26	593	-4.38%
2020/01/31	17	30.46	5	30.31	30.30	12	554	2.16%
2020/01/30	13	31.30	5	30.94	31.45	8	530	1.51%
2020/01/16	1	30.20	0	0.00	30.25	1	448	0.22%
2020/01/15	4	30.18	4	30.20	30.20	0	449	0.00%
2020/01/08	3	29.67	0	0.00	29.60	3	494	0.61%
2020/01/07	1	30.10	0	0.00	30.00	1	495	0.20%
2020/01/06	1	29.95	0	0.00	30.15	1	498	0.20%
2020/01/03	2	30.05	0	0.00	30.20	2	500	0.40%
2020/01/02	0	0.00	10	30.30	30.20	-10	501	-1.99%
2019/12/31	0	0.00	10	30.25	30.10	-10	497	-2.01%
2019/12/30	0	0.00	1	30.35	30.20	-1	498	-0.20%
2019/12/26	1	29.70	0	0.00	29.70	1	484	0.21%
2019/12/25	0	0.00	1	29.60	29.60	-1	480	-0.21%
2019/12/23	6	29.53	5	29.75	29.50	1	481	0.21%
2019/12/19	1	29.35	0	0.00	29.30	1	488	0.20%
2019/12/17	1	29.50	2	29.50	29.45	-1	471	-0.21%
2019/12/13	1	29.75	0	0.00	29.50	1	477	0.21%
2019/12/12	2	29.60	0	0.00	29.65	2	476	0.42%
2019/12/02	0	0.00	1	29.65	29.60	-1	500	-0.20%
2019/11/28	0	0.00	1	30.10	30.10	-1	495	-0.20%
2019/11/26	0	0.00	10	30.00	29.95	-10	506	-1.97%
2019/11/25	0	0.00	10	29.85	29.85	-10	507	-1.97%
2019/11/20	0	0.00	21	29.88	30.20	-21	505	-4.15%
2019/11/19	0	0.00	30	29.70	29.75	-30	507	-5.91%
2019/11/18	2	29.55	20	29.68	29.65	-18	506	-3.55%
2019/11/15	1	29.55	40	29.25	29.40	-39	505	-7.71%
2019/11/14	2	29.80	40	29.60	29.60	-38	491	-7.73%
2019/11/13	2	29.95	0	0.00	29.95	2	484	0.41%
2019/11/12	0	0.00	50	30.08	30.20	-50	476	-10.50%
2019/11/11	1	30.30	0	0.00	30.50	1	466	0.21%
2019/11/07	1	31.30	0.3	31.25	31.25	0.7	465	0.15%
2019/10/28	2	31.90	0	0.00	31.70	2	496	0.40%
2019/10/15	0	31.55	0	0.00	31.55	0	457	0.00%
2019/10/09	0	0.00	2	30.95	31.00	-2	459	-0.44%
2019/10/08	0	0.00	4	31.20	31.35	-4	462	-0.87%
2019/10/04	0	31.30	0	0.00	31.25	0	468	0.00%
2019/10/03	1	31.30	0	0.00	31.25	1	486	0.21%
2019/10/02	0	31.45	0	0.00	31.40	0	506	0.00%
2019/09/27	1	31.30	0	0.00	31.30	1	514	0.19%
2019/09/25	2	31.80	1	31.80	31.75	1	519	0.19%
2019/09/23	1	32.35	0	0.00	32.30	1	520	0.19%
2019/09/16	1	31.60	0	0.00	31.60	1	547	0.18%
2019/09/11	0	0.00	5	31.30	31.20	-5	579	-0.86%
2019/09/09	1	32.50	0	0.00	32.50	1	582	0.17%
2019/09/05	5	32.70	0	0.00	32.85	5	588	0.85%
2019/08/29	0	0.00	8	32.20	32.80	-8	676	-1.18%
2019/08/20	0	0.00	26	31.70	31.70	-26	732	-3.55%
2019/08/19	8	31.65	0	0.00	31.75	8	743	1.08%
2019/08/16	26	31.18	0	0.00	31.55	26	749	3.47%
2019/08/13	1	30.50	0	0.00	31.20	1	778	0.13%
2019/08/12	5	30.88	0	0.00	30.60	5	788	0.63%
2019/08/08	1	31.35	7	31.40	31.30	-6	790	-0.76%
2019/08/07	0	0.00	32	33.41	33.35	-32	817	-3.91%
2019/08/05	2	33.43	2	33.30	33.20	0	831	0.00%
2019/08/02	4	33.74	0	0.00	33.70	4	849	0.47%
2019/07/30	1	34.80	2	35.30	34.70	-1	853	-0.12%
2019/07/26	0	0.00	10	35.50	35.45	-10	871	-1.15%
2019/07/22	0	0.00	10	35.72	35.60	-10	924	-1.08%
2019/07/12	2	35.45	0	0.00	35.40	2	933	0.21%
2019/07/08	1	35.30	0	0.00	35.15	1	943	0.11%
2019/07/02	0	0.00	2	36.55	36.35	-2	1,008	-0.20%
2019/06/28	1	35.90	0	0.00	36.00	1	1,011	0.10%
2019/06/24	0	0.00	6	36.73	36.75	-6	1,029	-0.58%
2019/06/19	0	35.15	0	0.00	35.30	0	1,011	0.00%
2019/06/18	0	0.00	23	34.50	34.50	-23	1,014	-2.27%
2019/06/17	0	0.00	117	34.73	34.75	-117	1,027	-11.39%	大賣/鉅額交易
2019/06/14	0	0.00	100	34.92	34.75	-100	1,129	-8.85%
2019/06/12	1	34.90	27	35.02	35.05	-26	1,345	-1.93%
2019/06/11	0	0.00	192	34.93	34.70	-192	1,372	-13.99%	大賣/鉅額交易
2019/06/10	141	36.16	30	36.28	35.65	111	1,405	7.90%	大買/鉅額交易
2019/06/06	270	36.88	72	36.92	36.90	198	1,405	14.09%	大買/鉅額交易
2019/06/05	0	0.00	61	36.81	36.95	-61	1,433	-4.26%
2019/06/04	10	36.80	13	36.92	36.20	-3	1,430	-0.21%
2019/06/03	1	36.30	1	36.00	36.30	0	1,424	0.00%
2019/05/31	0.2	35.20	0	0.00	35.35	0.2	1,422	0.01%
2019/05/30	5	35.35	4	35.10	35.10	1	1,436	0.07%
2019/05/29	0	0.00	3	35.40	35.40	-3	1,465	-0.20%
2019/05/27	28	35.51	0	0.00	35.60	28	1,470	1.90%
2019/05/24	2	35.75	26	35.78	35.60	-24	1,477	-1.62%
2019/05/23	1	35.55	0	0.00	35.55	1	1,479	0.07%
2019/05/21	2	34.30	2	34.73	34.95	0	1,509	0.00%
2019/05/17	5	34.85	0	0.00	34.70	5	1,552	0.32%
2019/05/16	40	35.30	6	35.08	35.15	34	1,552	2.19%
2019/05/15	46	35.42	6	35.27	34.75	40	1,553	2.58%
2019/05/14	27	34.04	0	0.00	34.45	27	1,523	1.77%
2019/05/10	25	33.44	0	0.00	33.70	25	1,515	1.65%
2019/05/09	197	33.17	1	33.05	33.05	196	1,488	13.16%	大買/鉅額交易
2019/05/08	3	33.27	0	0.00	33.50	3	1,485	0.20%
2019/05/07	6	33.15	0	0.00	33.10	6	1,486	0.40%
2019/05/06	199	32.99	1	33.00	33.00	198	1,487	13.31%	大買/鉅額交易
2019/05/03	1	33.70	1.2	33.84	33.80	-0.2	1,470	-0.01%
2019/05/02	10	34.08	5	33.99	34.00	5	1,459	0.34%
2019/04/30	2	32.55	11	32.55	32.60	-9	1,408	-0.64%
2019/04/29	12	32.20	0	0.00	32.10	12	1,404	0.85%
2019/04/25	1	32.45	1	32.60	32.60	0	1,401	0.00%
2019/04/24	0	0.00	2	32.30	32.35	-2	1,398	-0.14%
2019/04/23	0	0.00	3	32.23	32.25	-3	1,400	-0.21%
2019/04/22	0	0.00	4	32.40	32.35	-4	1,405	-0.28%
2019/04/19	1	31.90	0	0.00	31.90	1	1,403	0.07%
2019/04/18	8	31.71	0	0.00	31.65	8	1,407	0.57%
2019/04/16	0	0.00	1	32.50	32.35	-1	1,413	-0.07%
2019/04/15	1	31.40	17	31.47	31.65	-16	1,410	-1.13%
2019/04/12	3	32.00	5	32.08	31.90	-2	1,396	-0.14%
2019/04/11	11	32.65	0	0.00	32.50	11	1,390	0.79%
2019/04/10	5	32.55	3	32.45	32.70	2	1,380	0.14%
2019/04/09	4.1	32.17	3	32.13	32.10	1.1	1,351	0.08%
2019/04/08	5	32.71	0	0.00	32.60	5	1,337	0.37%
2019/04/03	2	33.52	0	0.00	33.40	2	1,306	0.15%
2019/04/02	3	33.72	0	0.00	33.80	3	1,296	0.23%
2019/04/01	2	33.25	2	33.10	33.30	0	1,285	0.00%
2019/03/29	0	0.00	2	33.20	33.05	-2	1,275	-0.16%
2019/03/27	10	34.03	0	0.00	33.85	10	1,260	0.79%
2019/03/25	0	0.00	3	33.75	34.10	-3	1,252	-0.24%
2019/03/22	1	34.30	0	0.00	34.50	1	1,238	0.08%
2019/03/21	0	0.00	2	34.83	34.60	-2	1,225	-0.16%
2019/03/20	1	34.30	7	34.54	34.50	-6	1,217	-0.49%
2019/03/19	12	34.33	2	34.10	33.95	10	1,189	0.84%
2019/03/18	1	36.60	2	36.78	36.50	-1	1,086	-0.09%
2019/03/15	1	36.05	0	0.00	35.95	1	1,048	0.10%
2019/03/14	1	37.25	3	37.10	37.15	-2	867	-0.23%
2019/03/13	1	35.90	90	35.79	36.35	-89	842	-10.56%
2019/03/12	3	34.95	191	35.13	35.20	-188	797	-23.57%	大賣/鉅額交易
2019/03/11	136	34.22	345	35.00	34.50	-209	775	-26.96%	大買/大賣/鉅額交易
2019/03/08	0	0.00	10	34.12	34.20	-10	735	-1.36%
2019/03/07	10	33.80	5	33.25	33.90	5	718	0.70%
2019/03/05	10	33.35	10	33.15	33.15	0	687	0.00%
2019/03/04	0	0.00	10	32.14	33.10	-10	671	-1.49%
2019/02/26	2	32.10	0	0.00	31.95	2	642	0.31%
2019/02/25	3	32.30	0	0.00	32.25	3	629	0.48%
2019/02/22	2	32.35	5	32.40	32.60	-3	623	-0.48%
2019/02/21	0	0.00	4	32.05	32.45	-4	606	-0.66%
2019/02/20	0	0.00	4	32.10	32.10	-4	587	-0.68%
2019/02/19	2	31.15	2.2	31.23	31.50	-0.2	563	-0.03%
2019/02/15	1	30.35	0	0.00	30.35	1	501	0.20%
2019/02/14	0	0.00	4	30.20	30.40	-4	493	-0.81%
2019/02/13	0	0.00	1	30.15	30.10	-1	480	-0.21%
2019/02/11	2	29.55	0	0.00	29.55	2	473	0.42%
2019/01/29	20	29.40	0	0.00	29.30	20	476	4.20%
2019/01/25	0	0.00	0.3	29.05	29.10	-0.3	477	-0.06%
2019/01/23	1	29.10	0	0.00	29.05	1	485	0.21%
2019/01/21	22	29.13	6	29.10	29.05	16	492	3.25%
2019/01/18	213	29.16	0	0.00	29.10	213	502	42.41%	大買/鉅額交易
2019/01/17	171	29.03	0	0.00	28.95	171	518	32.97%	大買/鉅額交易
2019/01/15	1	29.05	0	0.00	29.00	1	529	0.19%
2019/01/14	53	29.37	0	0.00	29.10	53	529	10.02%
2019/01/10	0	0.00	52	29.13	29.10	-52	547	-9.49%
2019/01/09	2	28.65	4	29.10	29.10	-2	547	-0.37%
2019/01/04	1	27.70	0	0.00	27.75	1	546	0.18%
2019/01/02	3	27.90	0	0.00	28.00	3	600	0.50%
2018/12/22	2	28.35	0	0.00	28.25	2	658	0.30%
2018/12/21	10	28.20	0	0.00	28.05	10	683	1.46%
2018/12/19	1	28.35	0	0.00	28.50	1	714	0.14%
2018/12/18	4	28.33	0	0.00	28.25	4	728	0.55%
2018/12/12	3	28.27	0	0.00	28.35	3	729	0.41%
2018/12/06	1	28.40	0	0.00	28.40	1	758	0.13%
2018/11/29	37	28.80	2	28.85	28.95	35	806	4.34%
2018/11/27	2	28.40	0	0.00	28.30	2	810	0.25%
2018/11/23	23	28.41	0	0.00	28.25	23	832	2.76%
2018/11/22	2	28.50	0	0.00	28.50	2	842	0.24%
2018/11/21	4	28.70	2	28.70	28.70	2	877	0.23%
2018/11/19	0	0.00	1	29.15	29.05	-1	906	-0.11%
2018/11/15	1	29.00	0	0.00	29.10	1	949	0.11%
2018/11/14	1	29.25	0	0.00	29.25	1	954	0.10%
2018/11/05	0	0.00	1	29.35	29.60	-1	1,108	-0.09%
2018/10/30	1	28.50	0	0.00	28.60	1	1,201	0.08%
2018/10/26	10	29.10	0	0.00	28.70	10	1,213	0.82%
2018/10/19	1	28.25	0	0.00	28.35	1	1,239	0.08%
2018/10/12	0	0.00	1	29.30	29.35	-1	1,329	-0.08%
2018/10/08	0	0.00	1	29.90	30.40	-1	1,334	-0.07%
2018/10/05	1	28.90	0	0.00	29.05	1	1,318	0.08%
2018/10/03	0	0.00	2	29.70	29.50	-2	1,303	-0.15%
2018/10/01	0	0.00	3	30.00	30.05	-3	1,324	-0.23%
2018/09/28	3	29.27	1	29.30	29.35	2	1,336	0.15%
2018/09/26	1	30.50	0	0.00	30.45	1	1,298	0.08%
2018/09/25	2	31.18	0	0.00	31.00	2	1,295	0.15%
2018/09/13	0	0.00	1.3	31.83	31.75	-1.3	1,311	-0.10%
2018/09/12	1	31.10	1	31.65	31.70	0	1,312	0.00%
2018/09/11	1	30.55	0	0.00	31.10	1	1,307	0.08%
2018/09/07	0	0.00	1.1	30.64	30.55	-1.1	1,303	-0.08%
2018/09/06	0	0.00	1	30.40	30.40	-1	1,306	-0.08%
2018/09/03	1	31.50	0	0.00	31.55	1	1,358	0.07%
2018/08/30	63	31.58	2	31.68	31.55	61	1,375	4.43%
2018/08/29	2	31.48	5	31.53	31.15	-3	1,379	-0.22%
2018/08/28	4	31.46	2	31.35	31.40	2	1,385	0.14%
2018/08/27	5	32.59	8	32.35	32.35	-3	1,352	-0.22%
2018/08/24	6	32.62	9	32.85	33.00	-3	1,340	-0.22%
2018/08/23	1	32.90	0	0.00	33.00	1	1,337	0.07%
2018/08/21	1	32.00	0	0.00	31.95	1	1,303	0.08%
2018/08/20	1	32.40	1	31.90	32.20	0	1,306	0.00%
2018/08/16	1	31.70	0	0.00	31.60	1	1,341	0.07%
2018/08/14	1	31.75	1	31.00	31.85	0	1,311	0.00%
2018/08/13	0	0.00	2	30.35	30.85	-2	1,273	-0.16%
2018/08/09	2	31.45	0	0.00	31.10	2	1,238	0.16%
2018/08/08	1	30.60	1	30.90	31.45	0	1,219	0.00%
2018/08/07	1	29.30	0	0.00	29.85	1	1,160	0.09%
2018/08/06	1	29.50	0	0.00	29.40	1	1,150	0.09%
2018/08/01	0	0.00	1	29.00	28.40	-1	1,122	-0.09%
2018/07/31	30	28.53	0	0.00	28.65	30	1,115	2.69%
2018/07/30	90	29.01	1	28.90	28.45	89	1,112	8.00%
2018/07/27	61	28.95	1	29.15	29.40	60	1,103	5.44%
2018/07/26	150	29.23	1	29.00	29.75	149	1,089	13.68%	大買/鉅額交易
2018/07/25	151	28.47	4	28.71	28.75	147	1,083	13.57%	大買/鉅額交易
2018/07/23	44	30.05	0	0.00	29.95	44	1,000	4.40%
2018/07/20	90	29.99	2	30.10	29.80	88	984	8.93%
2018/07/19	0	0.00	1	30.30	30.15	-1	971	-0.10%
2018/07/17	227	29.97	0	0.00	30.20	227	951	23.85%	大買/鉅額交易
2018/07/16	72	29.79	3	29.77	29.90	69	930	7.41%
2018/07/09	0	0.00	1	29.00	28.80	-1	886	-0.11%
2018/07/06	3	28.52	0	0.00	28.85	3	894	0.34%
2018/07/05	45	27.85	0	0.00	27.90	45	888	5.07%
2018/07/04	80	28.00	0	0.00	28.00	80	907	8.82%
2018/07/02	0	0.00	5	27.58	27.45	-5	901	-0.55%
2018/06/28	1	28.75	0	0.00	28.70	1	898	0.11%
2018/06/26	1	28.65	0	0.00	28.75	1	904	0.11%
2018/06/25	1	28.50	0	0.00	28.75	1	899	0.11%
2018/06/20	0	0.00	4	28.85	29.00	-4	882	-0.45%
2018/06/14	0	0.00	2	28.98	29.10	-2	845	-0.24%
2018/06/13	1	29.25	0	0.00	29.40	1	829	0.12%
2018/06/12	1	28.40	0	0.00	28.80	1	818	0.12%
2018/06/08	0	0.00	2	27.50	27.75	-2	775	-0.26%
2018/06/07	60	27.57	2	27.65	27.55	58	762	7.61%
2018/06/06	142	27.57	0	0.00	27.60	142	747	19.01%	大買/鉅額交易
2018/06/05	32	27.14	0	0.00	27.20	32	730	4.38%
2018/06/04	1	26.90	0	0.00	26.95	1	708	0.14%
2018/06/01	110	26.96	0	0.00	26.90	110	701	15.69%	大買/鉅額交易
2018/05/31	80	27.00	0	0.00	26.90	80	694	11.52%
2018/05/30	140	26.65	0	0.00	26.90	140	684	20.47%	大買/鉅額交易
2018/05/29	135	26.88	0	0.00	26.75	135	672	20.06%	大買/鉅額交易
2018/05/28	151	26.78	1	26.90	27.00	150	666	22.51%	大買/鉅額交易
2018/05/25	32	26.87	0	0.00	26.90	32	656	4.88%
2018/05/24	26	26.58	5	26.62	26.70	21	629	3.34%
2018/05/22	125	25.51	0	0.00	25.55	125	568	22.00%	大買/鉅額交易
2018/05/21	65	25.40	0	0.00	25.45	65	560	11.60%
2018/05/18	50	25.25	0	0.00	25.40	50	559	8.94%
2018/05/17	85	25.15	0	0.00	25.30	85	556	15.27%
2018/05/16	100	25.21	0	0.00	25.20	100	551	18.12%
2018/05/15	65	25.40	0	0.00	25.35	65	548	11.85%
2018/05/08	1	25.00	0	0.00	25.00	1	560	0.18%
2018/05/03	3	25.50	1	25.60	25.60	2	550	0.36%
2018/05/02	2	25.30	0	0.00	25.60	2	541	0.37%
2018/04/26	0	0.00	2	24.70	24.70	-2	534	-0.37%
2018/04/25	0	0.00	1	25.10	25.10	-1	536	-0.19%
2018/04/20	0	0.00	1	24.90	25.10	-1	546	-0.18%
2018/04/11	0	0.00	1	25.00	25.00	-1	506	-0.20%
2018/03/30	2	24.00	0	0.00	24.00	2	450	0.44%
2018/03/28	1	23.45	0	0.00	23.60	1	435	0.23%
2018/03/23	0	0.00	4	23.25	23.50	-4	429	-0.93%
2018/03/22	1	23.45	0	0.00	23.45	1	431	0.23%
2018/03/19	4	23.61	0	0.00	23.55	4	449	0.89%
2018/03/16	1	23.50	0	0.00	23.50	1	449	0.22%
2018/03/14	0	0.00	1	23.10	23.10	-1	438	-0.23%
2018/02/27	1	22.50	0	0.00	22.90	1	519	0.19%
2018/02/09	0	0.00	4	21.50	22.10	-4	636	-0.63%
2018/02/07	2	22.20	0	0.00	22.00	2	657	0.30%
2018/01/17	0	0.00	3	23.50	23.70	-3	654	-0.46%
2018/01/11	1	23.30	2	23.25	23.30	-1	658	-0.15%
2018/01/10	1	23.20	0	0.00	23.20	1	658	0.15%
2018/01/09	0	23.30	0	0.00	23.30	0	656	0.00%
2018/01/03	0	0.00	3	23.55	23.60	-3	654	-0.46%
2018/01/02	3	23.48	0	0.00	23.55	3	653	0.46%