伍豐 (8076)-國泰-台中券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
32.20
漲跌
▲0.10
漲幅
+0.31%
成交量
608張
產業
上櫃電腦及週邊類股▲1.63%
249人加入追蹤

立即追蹤
本地時間:13:30(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

伍豐 (8076)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/11/22	0	32.15	6	32.43	32.20	-6	3,179	-0.19%
2024/11/21	1	31.75	0	0.00	32.10	1	3,190	0.03%
2024/11/20	7	31.89	1	32.60	31.70	6	3,205	0.19%
2024/11/19	1	32.15	4	32.23	32.25	-3	3,218	-0.09%
2024/11/18	8	32.09	0	0.00	32.05	8	3,256	0.25%
2024/11/15	1.1	32.59	4.1	32.99	32.75	-3.1	3,271	-0.09%
2024/11/14	0	0.00	2	32.23	32.30	-2	3,285	-0.06%
2024/11/13	1	32.45	10	32.16	32.10	-9	3,314	-0.27%
2024/11/12	6.1	31.25	1	31.30	31.25	5.1	3,412	0.15%
2024/11/11	1	32.20	1	32.40	32.40	0	3,428	0.00%
2024/11/08	3.2	32.67	0	0.00	32.20	3.2	3,436	0.09%
2024/11/07	2	32.65	1	32.70	32.85	1	3,442	0.03%
2024/11/06	0	0.00	4	32.45	32.10	-4	3,458	-0.12%
2024/11/05	4	32.75	4	32.55	32.35	0	3,536	0.00%
2024/11/04	5	32.20	1	32.20	32.15	4	3,580	0.11%
2024/10/30	1	32.25	0	0.00	32.00	1	3,635	0.03%
2024/10/29	0	32.00	1.1	32.05	31.90	-1.1	3,648	-0.03%
2024/10/28	13.1	32.52	0	0.00	32.30	13.1	3,653	0.36%
2024/10/25	8	32.99	0	0.00	33.10	8	3,653	0.22%
2024/10/24	7	33.04	1	33.00	32.95	6	3,679	0.16%
2024/10/23	1	33.70	4	33.71	33.50	-3	3,701	-0.08%
2024/10/22	0	33.30	0	0.00	33.30	0	3,818	0.00%
2024/10/21	6	33.30	5	33.40	33.45	1	3,985	0.03%
2024/10/18	5	33.05	2	33.30	33.05	3	4,262	0.07%
2024/10/17	1	33.20	4	33.45	33.30	-3	4,286	-0.07%
2024/10/16	2.1	33.16	0	0.00	33.20	2.1	4,342	0.05%
2024/10/15	8.4	33.92	9	34.23	33.65	-0.6	4,403	-0.01%
2024/10/14	6.2	33.33	8	33.71	33.60	-1.8	4,469	-0.04%
2024/10/11	31.4	33.16	7	33.45	33.05	24.4	4,509	0.54%
2024/10/09	21.4	34.87	7	36.10	34.10	14.4	4,506	0.32%
2024/10/08	8.3	35.87	18	36.24	35.90	-9.7	4,480	-0.22%
2024/10/07	8	35.32	3	35.60	35.30	5	4,529	0.11%
2024/10/04	7	35.36	2	35.25	35.35	5	4,614	0.11%
2024/10/01	45	36.10	46.1	36.09	35.90	-1.1	4,786	-0.02%
2024/09/30	15.1	36.12	7	36.62	36.05	8.1	4,827	0.17%
2024/09/27	26.1	36.15	27.3	36.31	36.45	-1.1	4,919	-0.02%
2024/09/26	39	37.34	47.3	37.31	36.70	-8.3	5,076	-0.16%
2024/09/25	45.2	37.57	66.6	36.93	37.50	-21.4	5,044	-0.42%
2024/09/24	38	36.18	5	36.04	35.85	33	4,929	0.67%
2024/09/23	2	35.13	1	35.25	35.25	1	5,505	0.02%
2024/09/20	2	35.55	3.5	35.61	34.90	-1.5	5,702	-0.03%
2024/09/19	3	35.13	3	34.95	35.45	0	5,708	0.00%
2024/09/18	4.4	35.62	9.3	35.16	34.70	-4.8	5,836	-0.08%
2024/09/16	14	34.82	27.3	35.18	35.20	-13.3	5,907	-0.23%
2024/09/13	8.4	34.23	13	34.18	34.10	-4.7	5,829	-0.08%
2024/09/12	7	32.79	4	32.95	33.00	3	5,783	0.05%
2024/09/11	25.3	33.30	16.4	32.72	32.45	8.9	5,747	0.15%
2024/09/10	41	36.56	81	36.17	35.45	-40	5,580	-0.72%
2024/09/09	49.1	36.80	57.1	37.11	37.00	-8	5,460	-0.15%
2024/09/06	37.1	36.64	22.1	36.29	36.80	15	5,241	0.29%
2024/09/05	19.5	35.62	22	35.64	35.15	-2.5	5,119	-0.05%
2024/09/04	14	35.43	31.7	34.96	35.55	-17.7	5,061	-0.35%
2024/09/03	45.2	36.43	23.9	36.46	36.60	21.3	4,988	0.43%
2024/09/02	50.2	35.47	16.3	35.56	35.50	33.9	4,742	0.72%
2024/08/30	2.1	33.84	0.2	33.65	33.55	2	4,636	0.04%
2024/08/29	1	34.25	1.1	34.29	34.00	0	4,617	0.00%
2024/08/28	7.2	35.13	8.8	34.98	35.05	-1.6	4,593	-0.03%
2024/08/26	4	34.40	6	34.45	34.00	-2	4,537	-0.04%
2024/08/23	6.1	33.46	0	0.00	34.10	6.1	4,525	0.13%
2024/08/22	1	33.89	0	0.00	33.90	1	4,518	0.02%
2024/08/21	1	34.40	13	34.30	34.15	-12	4,515	-0.27%
2024/08/20	13.1	34.42	5	34.65	34.35	8.1	4,513	0.18%
2024/08/19	0	0.00	2	34.23	34.20	-2	4,482	-0.04%
2024/08/16	5.1	34.09	2	33.93	33.85	3.1	4,480	0.07%
2024/08/15	4.1	34.49	23	34.36	34.20	-18.9	4,452	-0.42%
2024/08/14	34.3	33.95	66	34.17	34.00	-31.7	4,422	-0.72%
2024/08/13	29	32.41	2	32.00	32.60	27	4,322	0.63%
2024/08/12	0	0.00	3	31.65	31.65	-3	4,297	-0.07%
2024/08/09	3	31.70	28	31.91	31.45	-25	4,292	-0.58%
2024/08/08	6	31.16	0	0.00	31.05	6	4,315	0.14%
2024/08/07	25	31.78	7	31.91	31.80	18	4,293	0.42%
2024/08/06	0.5	28.52	10	28.49	29.70	-9.5	4,214	-0.23%
2024/08/05	8.7	30.29	0	0.00	30.00	8.7	4,165	0.21%
2024/08/02	5	33.50	1	33.60	33.30	4	4,126	0.10%
2024/08/01	1	34.29	2	34.25	34.30	-1	4,117	-0.02%
2024/07/31	2	33.88	0	0.00	33.55	2	4,114	0.05%
2024/07/30	1.1	33.48	1.3	32.85	33.65	-0.3	4,115	-0.01%
2024/07/29	3.3	32.94	45	33.32	32.80	-41.7	4,096	-1.02%
2024/07/26	5.3	33.57	7	33.44	34.10	-1.7	4,057	-0.04%
2024/07/23	27.3	35.17	48.3	34.56	34.30	-21	4,024	-0.52%
2024/07/22	17.1	36.41	19	36.82	36.00	-1.9	3,888	-0.05%
2024/07/19	38.1	36.97	37.8	36.97	35.50	0.4	3,717	0.01%
2024/07/18	18.3	35.94	4.4	36.03	35.95	13.9	3,432	0.40%
2024/07/17	16.1	36.56	24	36.35	36.30	-8	3,396	-0.23%
2024/07/16	29.3	35.83	15.3	36.49	35.55	14	3,327	0.42%
2024/07/15	20.1	36.46	29.2	36.26	36.65	-9.1	3,256	-0.28%
2024/07/12	3.1	36.78	21	36.10	36.45	-17.9	3,167	-0.57%
2024/07/11	28.5	36.65	9.1	36.38	36.20	19.4	3,107	0.62%
2024/07/10	37.2	36.12	30.9	36.10	35.95	6.4	3,071	0.21%
2024/07/09	23.3	36.41	19.2	36.00	36.10	4.1	3,025	0.13%
2024/07/08	24.2	36.93	13.3	36.67	36.40	10.9	2,933	0.37%
2024/07/05	47.3	36.81	79.8	36.92	37.05	-32.5	2,831	-1.15%
2024/07/04	17.7	35.39	4	35.54	35.25	13.7	2,630	0.52%
2024/07/03	45	35.96	36.2	35.96	35.45	8.8	2,560	0.34%
2024/07/02	148	37.22	123.4	36.89	36.55	24.7	2,423	1.02%	大買/大賣/
2024/07/01	32.1	36.69	48.2	36.67	36.15	-16.1	2,172	-0.74%
2024/06/28	55.7	36.43	46.1	36.38	36.50	9.5	2,047	0.47%
2024/06/27	178.4	36.75	167.3	36.76	36.85	11.1	1,886	0.59%	大買/大賣/
2024/06/26	34	33.92	51.1	34.36	35.45	-17.1	1,231	-1.39%
2024/06/25	10	32.24	6	32.52	32.25	4	1,018	0.39%
2024/06/24	43.2	33.85	14	34.14	33.25	29.2	972	3.00%
2024/06/21	3	31.90	16.3	32.04	32.80	-13.3	825	-1.61%
2024/06/20	1	30.65	0	0.00	30.45	1	715	0.14%
2024/06/18	1	30.40	0	30.35	30.55	1	705	0.14%
2024/06/17	2	30.80	0	0.00	30.60	2	707	0.28%
2024/06/14	0	30.60	0	0.00	30.60	0	705	0.00%
2024/06/13	0	0.00	2	30.25	30.20	-2	708	-0.28%
2024/06/12	1.1	30.30	12	30.33	30.35	-10.9	728	-1.50%
2024/06/11	2	31.35	2	31.35	30.60	0	725	0.00%
2024/06/07	1	30.60	14	31.00	31.00	-13	709	-1.83%
2024/06/06	0	30.35	0	30.15	30.15	0	693	0.00%
2024/06/05	2.1	30.45	0	0.00	30.35	2.1	691	0.30%
2024/06/04	0.1	30.40	1	30.45	30.40	-1	707	-0.13%
2024/06/03	0	0.00	2	30.53	30.50	-2	740	-0.27%
2024/05/31	1	30.55	0	0.00	30.40	1	762	0.13%
2024/05/30	0	0.00	3	30.53	30.20	-3	778	-0.39%
2024/05/29	1	31.10	6	30.97	30.85	-5	771	-0.65%
2024/05/28	3.1	31.03	3	30.95	31.05	0.1	763	0.01%
2024/05/27	14.5	31.06	10.1	30.78	30.85	4.4	756	0.58%
2024/05/24	1	30.90	6.2	30.97	30.75	-5.2	745	-0.70%
2024/05/23	1	30.25	1	30.40	30.25	0	734	0.00%
2024/05/22	2.2	30.68	32.1	30.32	30.60	-29.9	732	-4.08%
2024/05/20	7	29.85	0	0.00	29.90	7	737	0.95%
2024/05/17	21	30.29	7	30.35	30.10	14	732	1.91%
2024/05/16	2	29.95	0	0.00	29.95	2	732	0.28%
2024/05/15	13	30.07	2	30.20	29.90	11	730	1.50%
2024/05/14	0	0.00	4	30.84	30.25	-4	727	-0.56%
2024/05/08	6	29.95	1	30.00	30.00	5	682	0.73%
2024/05/07	1	29.40	3	29.40	29.55	-2	667	-0.30%
2024/05/06	3	29.85	1	29.60	29.65	2	662	0.30%
2024/05/03	4	29.45	3	29.32	29.60	1	644	0.16%
2024/05/02	0	0.00	0.1	28.65	28.75	-0.1	629	-0.01%
2024/04/30	0	0.00	0	28.70	28.75	0	631	0.00%
2024/04/29	2.2	28.49	0	0.00	28.75	2.2	631	0.35%
2024/04/26	1	28.10	0.1	28.20	28.15	1	631	0.15%
2024/04/25	1	27.95	0	0.00	27.95	1	635	0.16%
2024/04/24	0.5	28.30	0	0.00	28.20	0.5	642	0.08%
2024/04/23	0.5	27.95	0.3	27.95	27.90	0.2	648	0.02%
2024/04/22	7	27.90	0	0.00	27.80	7	648	1.08%
2024/04/19	0	28.20	1	28.05	28.20	-1	646	-0.15%
2024/04/17	1	28.70	0	0.00	28.60	1	652	0.15%
2024/04/16	2.1	28.30	0	0.00	28.25	2.1	654	0.32%
2024/04/15	1.1	29.05	0	0.00	29.05	1.1	652	0.17%
2024/04/12	2	29.23	13	29.22	29.40	-11	654	-1.68%
2024/04/11	1	28.85	3	28.88	28.90	-2	641	-0.31%
2024/04/10	3	28.62	0	0.00	28.75	3	645	0.47%
2024/04/09	0.1	28.30	0	0.00	28.40	0.1	648	0.01%
2024/04/08	7	28.25	0	0.00	28.25	7	656	1.07%
2024/04/03	1.2	28.22	1.3	28.42	28.25	-0.1	660	-0.01%
2024/04/02	1	28.55	3	28.60	28.55	-2	659	-0.30%
2024/04/01	0	28.78	0.1	29.00	28.80	-0.1	661	-0.02%
2024/03/29	2.2	28.45	0	0.00	28.50	2.2	683	0.32%
2024/03/28	1	28.50	0	0.00	28.60	1	698	0.14%
2024/03/27	0	28.68	0.2	28.75	28.80	-0.2	695	-0.03%
2024/03/26	4.8	28.69	0	0.00	28.55	4.8	697	0.69%
2024/03/25	4	29.29	0	0.00	29.05	4	705	0.57%
2024/03/22	1	29.00	0	0.00	29.15	1	724	0.14%
2024/03/20	2.5	28.52	0	28.60	28.50	2.5	733	0.34%
2024/03/19	1.1	28.71	0	0.00	28.70	1.1	729	0.16%
2024/03/18	0	28.57	0	28.60	28.55	0	732	0.00%
2024/03/15	4	29.20	1	29.10	29.05	3	729	0.41%
2024/03/14	2	29.85	0	0.00	29.90	2	727	0.27%
2024/03/13	0	30.20	0	0.00	30.00	0	732	0.00%
2024/03/12	1	30.50	0	0.00	30.40	1	732	0.14%
2024/03/11	2	29.95	4	30.15	30.20	-2	729	-0.27%
2024/03/08	5.2	29.70	12	30.05	29.40	-6.8	731	-0.93%
2024/03/07	10.1	30.61	47	30.42	30.30	-36.9	720	-5.12%
2024/03/06	2.1	30.82	2	31.10	30.90	0.1	687	0.01%
2024/03/05	12.2	30.73	0	0.00	30.65	12.2	665	1.83%
2024/03/04	16	30.47	0	0.00	30.45	16	650	2.46%
2024/03/01	0	30.25	0	30.35	30.35	0	648	0.00%
2024/02/29	0	30.10	2	30.35	30.40	-2	657	-0.30%
2024/02/27	0	30.15	1	30.60	30.00	-1	656	-0.15%
2024/02/26	1	30.60	0	30.50	30.60	1	657	0.15%
2024/02/23	0	30.20	0	0.00	30.00	0	661	0.00%
2024/02/22	1.1	30.70	3	30.60	30.50	-2	660	-0.30%
2024/02/20	0	30.20	0.1	30.15	30.15	-0.1	649	-0.01%
2024/02/19	0	0.00	3.2	30.35	30.15	-3.2	660	-0.48%
2024/02/16	2	30.15	4	29.90	30.10	-2	667	-0.30%
2024/02/05	3	29.32	3	29.28	29.30	0	733	0.00%
2024/02/02	0.1	29.55	1	29.85	29.50	-0.9	734	-0.12%
2024/02/01	1	29.85	0	0.00	29.70	1	741	0.13%
2024/01/31	3	29.78	2	29.80	29.70	1	756	0.13%
2024/01/29	0	29.85	0	0.00	30.10	0	767	0.00%
2024/01/24	0	0.00	3	30.18	30.05	-3	789	-0.38%
2024/01/23	1	29.80	2	30.05	30.00	-1	802	-0.13%
2024/01/22	0	0.00	5	30.06	29.95	-5	811	-0.62%
2024/01/18	0.1	29.45	0.1	29.50	29.45	0	810	0.00%
2024/01/17	3.2	29.96	1	30.30	29.85	2.2	812	0.27%
2024/01/12	1	30.20	0	0.00	30.15	1	825	0.12%
2024/01/11	1	30.45	3	30.40	30.40	-2	820	-0.24%
2024/01/10	0	30.55	3	30.35	30.35	-3	827	-0.36%
2024/01/09	2.4	30.89	0	30.90	30.60	2.4	841	0.28%
2024/01/05	1	31.15	0	0.00	31.05	1	912	0.11%
2024/01/04	0	0.00	0.4	31.10	31.05	-0.4	937	-0.04%
2024/01/03	0	0.00	0.4	31.50	31.60	-0.4	954	-0.04%
2024/01/02	2.8	31.76	29.4	31.72	31.75	-26.6	974	-2.72%
2023/12/29	1	31.45	2	31.55	31.45	-1	969	-0.11%
2023/12/28	3	31.45	0	0.00	31.50	3	967	0.31%
2023/12/27	0.3	31.25	0	0.00	31.25	0.3	966	0.03%
2023/12/26	0	0.00	2	31.75	31.25	-2	964	-0.21%
2023/12/25	1	31.45	0	0.00	31.50	1	943	0.11%
2023/12/22	2.1	30.80	4	30.85	30.85	-1.9	929	-0.20%
2023/12/21	5	31.24	10.7	31.09	30.90	-5.7	930	-0.61%
2023/12/20	3	31.30	1	31.25	31.25	2	924	0.22%
2023/12/19	5	31.09	0	0.00	30.70	5	913	0.55%
2023/12/18	1	31.05	0	0.00	31.25	1	907	0.11%
2023/12/15	1	30.85	0	0.00	30.85	1	904	0.11%
2023/12/14	1	30.45	2	30.60	30.45	-1	905	-0.11%
2023/12/13	0	30.40	5	30.45	30.30	-5	905	-0.55%
2023/12/12	0	30.25	0.3	30.35	30.40	-0.3	916	-0.03%
2023/12/11	3	30.43	3.1	30.52	30.40	-0.1	920	-0.01%
2023/12/07	0	31.10	0	31.45	31.10	0	1,004	0.00%
2023/12/05	0	31.35	0	0.00	31.50	0	1,015	0.00%
2023/12/04	1	31.65	16.4	31.75	31.55	-15.4	1,015	-1.52%
2023/12/01	0	31.37	0	0.00	31.20	0	1,026	0.00%
2023/11/30	0	0.00	0.4	31.20	31.15	-0.4	1,024	-0.04%
2023/11/29	0.3	31.05	2	31.13	30.95	-1.7	1,028	-0.17%
2023/11/28	0	0.00	6.1	31.08	31.10	-6.1	1,026	-0.59%
2023/11/27	0.1	30.90	0	0.00	30.75	0.1	1,027	0.01%
2023/11/24	1	31.30	0	0.00	31.10	1	1,020	0.10%
2023/11/22	0	31.40	0	0.00	31.30	0	1,041	0.00%
2023/11/21	0.1	31.10	0	0.00	31.30	0.1	1,045	0.01%
2023/11/20	0	31.00	0.2	30.90	30.90	-0.2	1,051	-0.02%
2023/11/17	1	31.00	0	0.00	30.85	1	1,053	0.09%
2023/11/16	1	30.95	4	30.74	31.10	-3	1,067	-0.28%
2023/11/15	2	30.33	1.1	30.21	30.25	0.9	1,070	0.09%
2023/11/14	9.1	30.45	4	30.51	30.30	5.1	1,067	0.48%
2023/11/13	29.1	31.04	10	31.15	30.55	19.1	1,064	1.79%
2023/11/10	10	32.36	4.4	32.40	32.30	5.6	1,019	0.55%
2023/11/09	1	32.60	1	32.55	32.55	0	1,024	0.00%
2023/11/08	0	0.00	1	33.05	33.05	-1	1,047	-0.10%
2023/11/07	0	0.00	1	32.95	33.05	-1	1,065	-0.09%
2023/11/06	2	32.98	1	33.20	33.15	1	1,089	0.09%
2023/11/03	2	33.10	34	33.01	32.80	-32	1,105	-2.90%
2023/11/02	4	32.89	4.1	32.94	32.60	-0.1	1,101	-0.01%
2023/11/01	3	32.60	0	0.00	32.60	3	1,105	0.27%
2023/10/31	0	33.15	5.1	33.08	32.20	-5.1	1,113	-0.46%
2023/10/30	6	32.58	10	32.54	32.75	-4	1,130	-0.35%
2023/10/27	0	0.00	2	32.00	31.85	-2	1,141	-0.18%
2023/10/26	4	32.15	0	0.00	31.90	4	1,162	0.34%
2023/10/25	14	32.75	0	0.00	32.50	14	1,177	1.19%
2023/10/24	4	31.97	1.3	31.95	32.30	2.7	1,193	0.23%
2023/10/23	3	31.32	0	0.00	31.55	3	1,200	0.25%
2023/10/20	2	31.50	3	31.50	31.50	-1	1,223	-0.08%
2023/10/19	4	32.11	0	0.00	32.25	4	1,247	0.32%
2023/10/18	6	32.47	1	32.25	32.25	5	1,277	0.39%
2023/10/17	2	32.70	4	32.93	32.95	-2	1,291	-0.15%
2023/10/16	11	33.35	0	0.00	32.85	11	1,321	0.83%
2023/10/13	6	33.55	19	33.67	33.95	-13	1,392	-0.93%
2023/10/12	0	0.00	8.1	33.03	33.15	-8.1	1,381	-0.58%
2023/10/11	10	32.64	16.1	32.92	32.50	-6.1	1,384	-0.44%
2023/10/06	18.6	32.52	19.6	32.75	32.25	-1.1	1,401	-0.08%
2023/10/05	11	31.49	10	31.50	31.75	1	1,434	0.07%
2023/10/04	1.2	31.01	0	31.10	31.05	1.1	1,461	0.08%
2023/10/03	2	31.60	2.5	31.64	31.50	-0.5	1,513	-0.03%
2023/09/28	0	31.25	0	0.00	31.15	0	1,709	0.00%
2023/09/26	0	0.00	1	31.35	31.00	-1	1,837	-0.05%
2023/09/21	13.7	30.92	0	0.00	30.90	13.7	1,991	0.69%
2023/09/20	0	0.00	1	32.00	31.45	-1	2,053	-0.05%
2023/09/19	0	0.00	6	31.90	31.90	-6	2,157	-0.28%
2023/09/15	2	32.30	8	32.48	32.35	-6	2,374	-0.25%
2023/09/14	1	32.65	0.1	32.60	32.70	0.9	2,669	0.03%
2023/09/13	6	32.28	7	32.41	32.55	-1	2,727	-0.04%
2023/09/12	27	33.07	12	33.08	32.80	15	2,886	0.52%
2023/09/11	0	0.00	2	31.38	31.00	-2	3,429	-0.06%
2023/09/08	0	0.00	2	30.93	30.85	-2	3,845	-0.05%
2023/09/07	0	31.21	1	31.25	31.00	-1	3,907	-0.03%
2023/09/06	2	31.55	0	0.00	31.45	2	4,008	0.05%
2023/09/05	0	31.35	0	0.00	31.35	0	4,084	0.00%
2023/09/04	3	30.75	9	30.88	31.00	-6	4,159	-0.14%
2023/08/31	5	31.45	0	0.00	31.65	5	4,418	0.11%
2023/08/30	0	31.30	0	31.05	31.45	0	4,468	0.00%
2023/08/28	4	32.35	1	32.35	32.20	3	4,593	0.07%
2023/08/25	1	31.95	1	32.45	32.55	0	4,612	0.00%
2023/08/24	0.4	32.43	0	0.00	32.45	0.4	4,713	0.01%
2023/08/23	2	32.80	15	32.83	32.85	-13	4,758	-0.27%
2023/08/22	0.2	33.00	1	33.15	32.70	-0.8	4,820	-0.02%
2023/08/18	0	0.00	1	32.65	32.25	-1	5,057	-0.02%
2023/08/17	1	31.90	2	32.50	32.75	-1	5,326	-0.02%
2023/08/16	0.2	32.18	0	0.00	32.00	0.2	5,377	0.00%
2023/08/15	7	32.33	5.5	32.26	32.25	1.5	5,558	0.03%
2023/08/14	0	0.00	1	31.65	32.00	-1	5,855	-0.02%
2023/08/11	1.2	32.47	2	32.88	32.50	-0.8	5,981	-0.01%
2023/08/10	1.1	32.98	2	32.95	33.00	-0.9	6,531	-0.01%
2023/08/09	7.5	33.84	10	33.83	33.65	-2.5	6,880	-0.04%
2023/08/08	1	34.40	0	0.00	34.45	1	7,035	0.01%
2023/08/07	5	34.23	73	34.56	34.85	-68	7,044	-0.97%
2023/08/04	3	34.18	3	34.32	34.45	0	7,045	0.00%
2023/08/02	27.2	34.84	0	0.00	34.25	27.2	7,039	0.39%
2023/08/01	10	34.90	15	35.11	35.20	-5	7,021	-0.07%
2023/07/31	4	35.34	3	34.95	35.05	1	7,014	0.01%
2023/07/28	13	35.48	11	35.35	35.25	2	6,995	0.03%
2023/07/27	4	35.81	12	35.85	35.85	-8	6,993	-0.11%
2023/07/26	8.1	35.25	0	0.00	35.10	8.1	6,977	0.12%
2023/07/25	6.1	35.27	29	35.46	35.60	-22.9	6,971	-0.33%
2023/07/24	19	34.99	78	34.92	34.90	-59	6,944	-0.85%
2023/07/21	14.3	35.18	1	35.15	35.10	13.3	6,905	0.19%
2023/07/20	1	35.65	10	35.80	36.00	-9	6,881	-0.13%
2023/07/19	10	35.16	8	35.29	35.10	1.9	6,859	0.03%
2023/07/18	13.4	36.21	22	35.86	35.60	-8.6	6,827	-0.13%
2023/07/17	4	37.52	2	37.55	37.50	2	6,729	0.03%
2023/07/14	7	37.09	0	37.05	37.00	7	6,694	0.10%
2023/07/13	0.3	37.05	12.3	37.11	36.55	-12	6,669	-0.18%
2023/07/12	20.6	36.76	9	36.80	36.40	11.6	6,632	0.17%
2023/07/11	9	37.56	20	37.73	37.45	-11	6,574	-0.17%
2023/07/10	3.2	37.37	7	37.07	37.00	-3.8	6,548	-0.06%
2023/07/07	32.2	37.87	30	37.57	37.70	2.1	6,505	0.03%
2023/07/06	9	38.91	25	39.43	38.85	-16	6,379	-0.25%
2023/07/05	13	39.06	0	39.30	39.05	13	6,307	0.21%
2023/07/04	15	38.91	7.1	38.71	38.90	7.9	6,236	0.13%
2023/07/03	15	38.83	16	39.18	39.00	-1	6,184	-0.02%
2023/06/30	3	38.15	2	38.10	38.25	1	6,105	0.02%
2023/06/29	3	38.15	4.1	38.06	38.15	-1.1	6,070	-0.02%
2023/06/28	21.1	38.18	11.2	38.27	37.60	9.9	6,022	0.16%
2023/06/27	40.2	38.86	18.5	39.09	38.45	21.7	5,949	0.36%
2023/06/26	17.4	39.80	17.8	39.83	40.20	-0.4	5,836	-0.01%
2023/06/21	39.2	38.99	53	38.93	39.45	-13.8	5,715	-0.24%
2023/06/20	75.8	39.62	72.7	39.84	39.50	3.1	5,611	0.05%
2023/06/19	22	37.82	16	37.74	37.70	6	5,303	0.11%
2023/06/16	46.1	38.13	59	37.98	37.60	-12.9	5,235	-0.25%
2023/06/15	189.5	40.00	133.5	39.68	39.40	56	5,054	1.11%	大買/大賣/
2023/06/14	39.4	37.44	72.5	37.31	38.60	-33.2	4,429	-0.75%
2023/06/13	10.2	35.03	6	35.06	35.10	4.2	4,017	0.10%
2023/06/12	40	35.65	32.1	35.68	35.50	7.9	3,962	0.20%
2023/06/09	17	35.56	6	35.76	35.35	11	3,889	0.28%
2023/06/08	42.1	34.91	14	34.96	35.00	28.1	3,810	0.74%
2023/06/07	78	36.20	91.2	35.80	35.70	-13.2	3,757	-0.35%
2023/06/06	20.2	34.49	18	34.62	34.35	2.2	3,562	0.06%
2023/06/05	27.3	34.78	12	34.71	34.50	15.3	3,521	0.43%
2023/06/02	21.3	35.43	17.1	35.12	35.05	4.2	3,480	0.12%
2023/06/01	17	35.47	17	35.72	35.15	0	3,465	0.00%
2023/05/31	9	34.92	6	34.87	34.65	3	3,394	0.09%
2023/05/30	25	35.23	17	34.85	34.65	8	3,362	0.24%
2023/05/29	8	34.98	34	35.03	35.45	-26	3,250	-0.80%
2023/05/26	43.2	34.51	27	34.63	34.35	16.2	3,205	0.51%
2023/05/25	13.3	35.28	52	35.55	35.20	-38.7	3,155	-1.23%
2023/05/24	35.5	35.89	33	36.01	35.80	2.5	3,095	0.08%
2023/05/23	111.5	35.63	42.1	35.44	36.00	69.4	2,904	2.39%	大買/
2023/05/22	7	33.92	13.1	34.03	34.10	-6.1	2,657	-0.23%
2023/05/19	31	34.02	69	33.43	33.30	-38	2,594	-1.46%
2023/05/18	53.1	34.74	80.7	34.59	35.10	-27.6	2,407	-1.15%
2023/05/17	48.1	34.09	42.3	33.86	33.95	5.8	2,121	0.27%
2023/05/16	230.1	34.22	119.5	34.11	34.40	110.6	1,966	5.63%	大買/大賣/鉅額交易
2023/05/15	30	32.33	78.6	32.66	33.40	-48.6	1,382	-3.51%
2023/05/12	48	30.82	32	30.70	30.40	16	1,019	1.57%
2023/05/11	1	29.50	1.3	29.17	29.10	-0.3	842	-0.04%
2023/05/10	1	29.80	0	0.00	29.85	1	830	0.12%
2023/05/09	1	29.45	0	0.00	29.45	1	835	0.12%
2023/05/08	7	29.66	0	0.00	29.65	7	838	0.83%
2023/05/05	7	29.24	0.1	29.40	29.40	6.9	830	0.83%
2023/05/03	1	29.10	1	29.15	29.25	0	844	0.00%
2023/05/02	2	28.85	0	0.00	28.85	2	844	0.24%
2023/04/28	0	0.00	2	28.53	28.65	-2	843	-0.24%
2023/04/27	1	27.85	0	28.00	27.90	1	839	0.12%
2023/04/26	1	28.00	0	28.00	28.00	1	845	0.12%
2023/04/25	2	27.95	1	27.95	27.90	1	851	0.12%
2023/04/24	1	28.05	0.1	28.25	28.25	0.9	849	0.11%
2023/04/21	5	28.10	0	0.00	28.00	5	865	0.58%
2023/04/20	0	0.00	1	28.80	28.70	-1	859	-0.12%
2023/04/19	0	29.05	0	0.00	28.90	0	855	0.00%
2023/04/18	0	0.00	0.1	29.23	29.05	-0.1	850	-0.02%
2023/04/17	0	29.05	0	0.00	29.30	0	851	0.00%
2023/04/14	0.1	29.00	1	29.00	29.05	-0.9	853	-0.11%
2023/04/13	4	29.36	0	0.00	28.85	4	852	0.47%
2023/04/12	1	28.95	2	29.30	29.25	-1	844	-0.12%
2023/04/11	0	0.00	1	28.65	28.60	-1	834	-0.12%
2023/04/10	0	28.89	0	0.00	28.80	0	849	0.00%
2023/04/06	0	28.86	0	28.58	28.55	0	847	0.00%
2023/03/31	10	28.75	0	0.00	28.75	10	845	1.18%
2023/03/30	0	28.95	2	28.65	28.60	-2	859	-0.23%
2023/03/29	2	28.45	0	0.00	28.50	2	866	0.23%
2023/03/24	3.2	29.02	0	0.00	29.00	3.2	894	0.35%
2023/03/23	1	28.95	0	0.00	28.95	1	901	0.11%
2023/03/20	0	28.72	0	0.00	28.55	0	987	0.00%
2023/03/17	0	28.40	0	0.00	28.40	0	1,048	0.00%
2023/03/16	0	28.35	0	0.00	28.00	0	1,100	0.00%
2023/03/15	2	28.78	0	0.00	28.60	2	1,190	0.17%
2023/03/14	7	29.15	1	29.65	28.80	6	1,305	0.46%
2023/03/13	8	29.42	9	29.32	29.50	-1	1,334	-0.07%
2023/03/10	2	30.03	0	0.00	30.00	2	1,317	0.15%
2023/03/09	5	31.28	2	30.85	30.85	3	1,304	0.23%
2023/03/08	0	0.00	3	30.53	30.55	-3	1,304	-0.23%
2023/03/07	2	30.63	2	30.68	30.60	0	1,313	0.00%
2023/03/06	2	30.72	16	30.75	30.70	-14	1,306	-1.07%
2023/03/03	4	29.60	7	29.53	29.55	-3	1,266	-0.24%
2023/03/02	1	29.45	16	29.46	29.45	-15	1,265	-1.19%
2023/03/01	6	29.68	0	0.00	29.45	6	1,265	0.47%
2023/02/24	25	30.13	2	30.00	29.80	23	1,276	1.80%
2023/02/23	3	30.62	8	30.80	30.30	-5	1,285	-0.39%
2023/02/22	1	30.40	3	30.17	30.40	-2	1,294	-0.15%
2023/02/21	9	30.36	3	30.30	30.20	6	1,308	0.46%
2023/02/20	7	30.13	4	30.18	30.25	3	1,310	0.23%
2023/02/17	0	29.50	0	0.00	29.60	0	1,291	0.00%
2023/02/16	0	29.90	3	29.80	29.60	-3	1,299	-0.23%
2023/02/15	3	29.70	58	29.78	29.80	-55	1,309	-4.20%
2023/02/13	1	29.05	5	28.93	29.00	-4	1,328	-0.30%
2023/02/10	6	29.03	3	29.08	28.85	3	1,334	0.22%
2023/02/09	9.8	29.63	0	0.00	29.45	9.8	1,330	0.74%
2023/02/08	25	29.61	0	0.00	29.75	25	1,329	1.88%
2023/02/07	12	29.73	7	29.95	29.70	5	1,323	0.38%
2023/02/06	13	29.48	2	29.65	29.80	11	1,308	0.84%
2023/02/03	7.2	29.41	1	29.40	29.20	6.2	1,297	0.48%
2023/02/02	0.2	29.30	2	29.55	29.45	-1.8	1,290	-0.14%
2023/02/01	0	0.00	6	29.32	29.15	-6	1,275	-0.47%
2023/01/31	6	28.85	26	28.97	29.00	-20	1,268	-1.58%
2023/01/30	0	28.40	20	28.60	28.60	-20	1,258	-1.59%
2023/01/17	0.1	28.40	2.1	28.47	28.30	-2	1,255	-0.16%
2023/01/16	0	0.00	6	28.05	28.25	-6	1,255	-0.48%
2023/01/13	23	28.01	0	0.00	27.75	23	1,253	1.84%
2023/01/12	16	28.33	4	28.50	28.10	12	1,254	0.96%
2023/01/11	18	28.72	18	28.98	28.60	0	1,250	0.00%
2023/01/10	0	28.40	0	0.00	28.40	0	1,236	0.00%
2023/01/09	0	28.15	0	0.00	28.25	0	1,244	0.00%
2023/01/06	1	28.00	1	28.00	28.00	0	1,249	0.00%
2023/01/05	18	28.16	2	28.05	27.95	16	1,277	1.25%
2023/01/04	2	28.10	3.1	28.20	28.40	-1.1	1,278	-0.08%
2023/01/03	0	0.00	2	27.80	27.90	-2	1,295	-0.15%
2022/12/30	0	28.05	0	0.00	27.95	0	1,297	0.00%
2022/12/29	2	27.80	0	0.00	27.80	2	1,300	0.15%
2022/12/28	1	28.30	3	28.10	27.80	-2	1,307	-0.15%
2022/12/26	3	28.07	0	0.00	28.15	3	1,300	0.23%
2022/12/23	0	0.00	0.2	28.30	28.15	-0.2	1,308	-0.02%
2022/12/22	0	0.00	1.4	28.00	28.25	-1.4	1,315	-0.11%
2022/12/21	2	27.35	0	0.00	27.30	2	1,332	0.15%
2022/12/19	1	28.00	4	27.75	28.00	-3	1,356	-0.22%
2022/12/15	6	28.26	0	0.00	28.10	6	1,369	0.44%
2022/12/14	0	0.00	8	28.50	28.30	-8	1,386	-0.58%
2022/12/13	4.1	28.18	23	28.57	27.85	-18.9	1,383	-1.37%
2022/12/12	6.1	28.91	12	28.99	28.65	-6	1,351	-0.44%
2022/12/09	15	31.38	16.7	31.34	30.40	-1.7	1,332	-0.13%
2022/12/08	8	31.91	28	31.89	31.95	-20	1,295	-1.54%
2022/12/07	25	31.83	30.5	31.78	31.55	-5.5	1,257	-0.44%
2022/12/06	43	31.16	46.1	30.99	31.80	-3.1	1,182	-0.26%
2022/12/05	10	30.03	6	30.45	30.75	4	1,073	0.37%
2022/12/02	0	0.00	37	29.33	29.30	-37	1,047	-3.53%
2022/12/01	31	29.25	1	29.20	29.00	30	1,066	2.81%
2022/11/30	4	29.74	35	29.91	29.10	-31	1,129	-2.74%
2022/11/29	1	28.20	1.4	28.97	29.50	-0.4	1,177	-0.04%
2022/11/28	0	0.00	4	28.85	28.30	-4	1,292	-0.31%
2022/11/25	1.1	28.77	1	29.05	28.60	0.1	1,409	0.01%
2022/11/24	32.3	28.76	7	28.75	28.65	25.3	1,632	1.55%
2022/11/23	0.2	28.60	2	29.00	28.75	-1.8	1,737	-0.10%
2022/11/22	8.1	28.67	12	28.61	28.70	-3.9	1,770	-0.22%
2022/11/21	24	29.90	22	29.81	29.45	2	1,786	0.11%
2022/11/18	7	29.34	46	29.31	29.40	-39	1,784	-2.19%
2022/11/17	11	28.85	6	29.28	29.35	5	1,782	0.28%
2022/11/16	39	28.29	21	28.35	28.65	18	1,764	1.02%
2022/11/15	6	28.32	0.7	28.30	28.50	5.3	1,762	0.30%
2022/11/14	1	28.10	3	28.08	28.05	-2	1,761	-0.11%
2022/11/11	5	28.04	0	0.00	27.80	5	1,758	0.28%
2022/11/10	9	27.64	9	27.71	27.90	0	1,772	0.00%
2022/11/09	5	26.60	1	26.70	26.50	4	1,777	0.23%
2022/11/08	3	26.70	0	0.00	26.10	3	1,786	0.17%
2022/11/07	0	26.30	0	0.00	26.55	0	1,793	0.00%
2022/11/04	1	25.75	4	25.88	25.95	-3	1,816	-0.17%
2022/11/03	6	25.71	0	0.00	25.75	6	1,834	0.33%
2022/11/02	0	0.00	2	25.75	25.70	-2	1,844	-0.11%
2022/11/01	2	25.40	12	25.09	25.50	-10	1,871	-0.53%
2022/10/28	21	24.83	0	0.00	24.55	21	1,950	1.08%
2022/10/27	1	24.95	19	25.18	25.40	-18	2,121	-0.85%
2022/10/26	19	24.77	0	0.00	24.80	19	2,128	0.89%
2022/10/25	3	25.05	0	0.00	25.00	3	2,132	0.14%
2022/10/24	1.2	25.38	0	0.00	25.25	1.2	2,142	0.06%
2022/10/21	9	25.23	0	0.00	25.15	9	2,158	0.42%
2022/10/20	4.1	25.40	4	25.40	25.50	0.1	2,189	0.01%
2022/10/19	1.1	25.92	1	26.00	26.00	0.1	2,191	0.00%
2022/10/17	9.2	25.25	26	25.83	25.95	-16.8	2,232	-0.75%
2022/10/14	2	26.00	6	26.31	26.00	-4	2,243	-0.18%
2022/10/13	16.4	26.16	1	25.45	25.35	15.4	2,289	0.67%
2022/10/12	5	27.07	8	27.00	27.15	-3	2,343	-0.13%
2022/10/11	42.2	27.17	21.1	27.46	27.05	21.1	2,413	0.87%
2022/10/07	1	28.80	1	29.00	28.95	0	2,416	0.00%
2022/10/05	0.2	28.60	2.5	28.56	28.45	-2.3	2,440	-0.09%
2022/10/04	0	28.41	0.4	28.30	28.45	-0.4	2,436	-0.01%
2022/10/03	3	27.95	3	27.80	27.90	0	2,433	0.00%
2022/09/30	2	27.63	3	27.47	28.15	-1	2,438	-0.04%
2022/09/29	1	27.90	0	0.00	27.90	1	2,432	0.04%
2022/09/28	7.3	27.67	6.5	27.50	27.45	0.8	2,424	0.03%
2022/09/27	4	28.45	33	28.40	28.85	-29	2,409	-1.20%
2022/09/26	9.4	28.34	2.3	28.37	28.20	7.1	2,398	0.30%
2022/09/23	4	29.49	0	0.00	29.35	4	2,380	0.17%
2022/09/22	8	29.86	3	29.67	30.10	5	2,367	0.21%
2022/09/21	9.1	29.69	0.2	29.63	29.70	8.9	2,355	0.38%
2022/09/20	1	30.50	0	0.00	30.30	1	2,332	0.04%
2022/09/19	9.3	30.48	7.3	30.40	30.40	2	2,327	0.09%
2022/09/16	52.1	30.91	1	31.50	30.80	51.1	2,315	2.21%
2022/09/15	5.1	31.63	31	31.73	31.25	-25.9	2,297	-1.13%
2022/09/14	3	31.88	0	0.00	31.85	3	2,281	0.13%
2022/09/13	14	32.92	1	33.20	32.45	13	2,265	0.57%
2022/09/12	0	0.00	9	32.57	32.40	-9	2,240	-0.40%
2022/09/08	28	32.89	28	32.50	32.65	0	2,228	0.00%
2022/09/07	7.3	33.28	4	33.48	33.00	3.3	2,198	0.15%
2022/09/06	26.6	33.67	35	33.77	33.35	-8.5	2,176	-0.39%
2022/09/05	27.3	35.45	13.8	34.51	34.60	13.5	2,114	0.64%
2022/09/02	31.5	35.41	22.3	35.22	35.15	9.2	2,046	0.45%
2022/09/01	148	35.00	148.1	35.01	35.25	-0.1	1,919	0.00%	大買/大賣/
2022/08/31	63.3	34.19	61.1	34.51	34.60	2.2	1,803	0.12%
2022/08/30	34.6	32.45	8.5	32.05	32.70	26.1	1,596	1.63%
2022/08/29	6.6	32.64	14.1	33.24	33.25	-7.5	1,504	-0.50%
2022/08/26	3.8	33.05	3	32.90	33.05	0.8	1,532	0.05%
2022/08/25	9	32.66	8	32.61	32.40	1	1,518	0.07%
2022/08/24	2	32.28	5	32.38	32.40	-3	1,513	-0.20%
2022/08/23	0.1	31.75	0	0.00	31.95	0.1	1,500	0.00%
2022/08/22	1	31.70	13	32.12	31.80	-12	1,497	-0.80%
2022/08/19	2	31.90	0	0.00	31.85	2	1,501	0.13%
2022/08/18	3	32.17	0	0.00	32.15	3	1,535	0.20%
2022/08/17	5.1	32.45	6	32.42	32.10	-0.9	1,537	-0.06%
2022/08/16	2	32.73	5	32.71	32.80	-3	1,506	-0.20%
2022/08/15	0	0.00	6	32.32	32.15	-6	1,473	-0.41%
2022/08/12	2	31.93	17	31.62	31.75	-15	1,472	-1.02%
2022/08/11	5	32.00	2	32.13	31.95	3	1,480	0.20%
2022/08/10	2	32.23	3	32.08	32.30	-1	1,453	-0.07%
2022/08/09	1	31.70	1	31.70	31.70	0	1,446	0.00%
2022/08/08	4	31.96	2	32.20	31.60	2	1,442	0.14%
2022/08/05	15	32.29	5	32.39	32.40	10	1,415	0.71%
2022/08/04	3	30.67	5	30.88	31.20	-2	1,372	-0.15%
2022/08/03	48	32.82	56.3	32.21	30.80	-8.3	1,349	-0.62%
2022/08/02	6	31.13	0	0.00	31.20	6	1,177	0.51%
2022/08/01	1.2	31.49	7	31.71	31.40	-5.8	1,170	-0.50%
2022/07/29	4	31.28	2.6	31.35	31.40	1.4	1,160	0.12%
2022/07/28	1	31.30	1	31.70	31.10	0	1,149	0.00%
2022/07/27	2	31.55	7	31.51	31.80	-5	1,131	-0.44%
2022/07/25	2	30.28	2	30.73	30.70	0	1,087	0.00%
2022/07/22	5	30.85	21	31.04	30.45	-16	1,077	-1.49%
2022/07/21	1	31.40	6	31.53	31.40	-5	1,043	-0.48%
2022/07/20	5.1	31.96	9	32.03	31.30	-3.9	1,017	-0.38%
2022/07/19	28	31.75	12	31.78	31.60	16	970	1.65%
2022/07/18	13	30.87	9	30.99	31.75	4	888	0.45%
2022/07/15	1	29.95	1	30.25	29.95	0	810	0.00%
2022/07/14	2	29.20	1	29.60	29.55	1	788	0.13%
2022/07/13	0	0.00	4	28.70	29.25	-4	779	-0.51%
2022/07/12	3	27.68	1	28.35	27.50	2	764	0.26%
2022/07/11	1	28.85	1	28.55	28.55	0	760	0.00%
2022/07/08	5	28.17	5	28.43	28.50	0	757	0.00%
2022/07/07	5	27.73	2	27.95	27.90	3	749	0.40%
2022/07/06	3	27.75	1	27.65	27.65	2	750	0.27%
2022/07/05	5	28.03	0	0.00	28.10	5	760	0.66%
2022/07/04	0	0.00	1	26.80	28.20	-1	746	-0.13%
2022/07/01	4	28.02	3	27.17	26.80	1	740	0.14%
2022/06/30	0	28.00	3	28.25	27.85	-3	731	-0.41%
2022/06/29	5	28.45	7	28.11	28.30	-2	732	-0.27%
2022/06/23	0	0.00	1	28.05	28.05	-1	733	-0.14%
2022/06/22	3	27.73	0	0.00	27.70	3	735	0.41%
2022/06/21	0	0.00	3	28.43	28.60	-3	730	-0.41%
2022/06/20	0	0.00	2	27.95	27.90	-2	730	-0.27%
2022/06/17	1	28.50	2	28.50	28.50	-1	727	-0.14%
2022/06/16	1.8	29.16	0	0.00	28.95	1.8	722	0.24%
2022/06/14	1	28.90	2	29.55	30.00	-1	726	-0.14%
2022/06/13	1	29.65	5	29.79	29.70	-4	721	-0.55%
2022/06/10	2.2	30.21	0	0.00	30.35	2.2	722	0.30%
2022/06/09	1	30.60	3	30.67	30.65	-2	722	-0.28%
2022/06/08	6	30.49	0	0.00	30.25	6	722	0.83%
2022/06/07	1	30.75	1	31.25	31.00	0	709	0.00%
2022/06/06	7	31.66	16.1	31.37	31.30	-9.1	696	-1.30%
2022/06/02	3	30.30	3	30.33	30.30	0	644	0.00%
2022/06/01	19	30.31	3	29.93	29.70	16	656	2.44%
2022/05/31	2	29.83	1	30.00	29.95	1	648	0.15%
2022/05/30	0.1	29.30	1	29.45	29.30	-0.9	642	-0.15%
2022/05/27	1.1	29.53	5	29.40	29.15	-3.9	649	-0.61%
2022/05/26	8.1	29.76	35	29.79	29.55	-27	769	-3.50%
2022/05/25	2	29.00	4	28.91	29.00	-2	734	-0.27%
2022/05/24	1.1	28.33	0	0.00	28.30	1.1	742	0.15%
2022/05/23	3	28.38	1	28.20	28.20	2	766	0.26%
2022/05/20	40	29.23	6	28.88	28.75	34	772	4.40%
2022/05/19	12.1	28.51	26	28.86	28.85	-14	772	-1.81%
2022/05/18	22	28.33	11	28.50	28.50	11	783	1.40%
2022/05/17	5	28.32	2	28.23	27.90	3	833	0.36%
2022/05/16	1	27.70	0	0.00	27.70	1	867	0.12%
2022/05/12	0.1	27.15	0	0.00	26.95	0.1	876	0.01%
2022/05/11	1	27.70	1	27.55	27.15	0	876	0.00%
2022/05/09	0	26.60	0	0.00	26.55	0	892	0.00%
2022/05/06	0.2	27.08	0	0.00	27.05	0.2	895	0.02%
2022/05/05	0.1	27.39	1	27.25	27.35	-0.9	900	-0.10%
2022/05/03	1.1	27.66	0	0.00	27.70	1.1	918	0.11%
2022/04/29	1	28.00	0	0.00	27.80	1	944	0.11%
2022/04/28	1	28.00	0	0.00	28.05	1	972	0.10%
2022/04/27	1	27.50	0	0.00	28.00	1	981	0.10%
2022/04/26	1.1	28.16	0	0.00	28.05	1.1	991	0.11%
2022/04/25	2	28.60	1	28.70	28.40	1	1,003	0.10%
2022/04/21	0	29.95	1	29.35	29.30	-1	1,053	-0.09%
2022/04/18	10	28.75	0	0.00	28.70	10	1,217	0.82%
2022/04/15	10.1	29.00	0	0.00	29.10	10.1	1,413	0.71%
2022/04/12	2	29.28	0	0.00	29.30	2	1,891	0.11%
2022/04/11	8.1	29.43	0	0.00	29.55	8.1	1,923	0.42%
2022/04/07	2	29.95	2	30.05	29.95	0	2,049	0.00%
2022/04/06	1	30.10	0	0.00	30.35	1	2,069	0.05%
2022/04/01	1	29.65	3	30.17	30.45	-2	2,092	-0.10%
2022/03/31	0	30.15	4	30.09	30.05	-4	2,137	-0.19%
2022/03/30	2	30.13	0	0.00	30.25	2	2,247	0.09%
2022/03/29	0	30.20	0	0.00	30.10	0	2,269	0.00%
2022/03/25	2.1	30.25	0	0.00	30.00	2.1	2,420	0.09%
2022/03/24	0	30.46	1	30.50	30.45	-1	2,514	-0.04%
2022/03/23	4	30.40	0	0.00	30.40	4	2,589	0.15%
2022/03/22	0.2	30.05	1	30.10	30.10	-0.8	2,917	-0.03%
2022/03/21	0	30.35	2	30.45	30.20	-2	3,099	-0.06%
2022/03/18	1	30.00	0	0.00	30.30	1	3,124	0.03%
2022/03/17	0	0.00	2	29.78	29.90	-2	3,158	-0.06%
2022/03/16	5	29.05	0	0.00	29.30	5	3,257	0.15%
2022/03/15	2.2	29.17	10	29.10	29.25	-7.8	3,256	-0.24%
2022/03/14	3	29.83	2	29.90	29.70	1	3,250	0.03%
2022/03/11	9	29.84	0	0.00	29.75	9	3,257	0.28%
2022/03/10	10	30.59	0	0.00	30.20	10	3,254	0.31%
2022/03/09	0	29.80	1	29.65	29.70	-1	3,251	-0.03%
2022/03/08	4	29.44	5	29.48	29.40	-1	3,253	-0.03%
2022/03/07	7.2	29.84	9	29.76	29.75	-1.8	3,259	-0.06%
2022/03/04	1	31.40	0	0.00	31.20	1	3,330	0.03%
2022/03/03	1	31.75	1	31.85	31.80	0	3,343	0.00%
2022/03/02	2	31.70	4	31.56	31.65	-2	3,361	-0.06%
2022/03/01	3	32.33	4	31.80	31.85	-1	3,358	-0.03%
2022/02/25	3	32.28	5	31.88	31.85	-2	3,238	-0.06%
2022/02/24	14	32.55	3	32.08	31.85	11	3,244	0.34%
2022/02/23	7	33.28	7.2	33.49	33.30	-0.2	3,235	0.00%
2022/02/22	2.2	32.67	1	32.45	32.50	1.2	3,229	0.04%
2022/02/21	12	32.70	15	33.00	33.10	-3	3,244	-0.09%
2022/02/18	3.5	33.66	3	33.25	33.25	0.5	3,242	0.02%
2022/02/17	10	33.46	9	33.92	33.80	1	3,224	0.03%
2022/02/16	38	33.47	35	33.31	33.30	3	3,200	0.09%
2022/02/15	4	32.39	4	32.40	32.40	0	3,177	0.00%
2022/02/14	5	31.82	6.1	32.02	32.00	-1.1	3,256	-0.03%
2022/02/11	8	32.28	3	32.33	32.15	5	3,263	0.15%
2022/02/10	3	32.10	3	31.85	31.85	0	3,258	0.00%
2022/02/09	3	32.30	4	32.56	32.55	-1	3,266	-0.03%
2022/02/08	5	31.64	2	32.10	32.10	3	3,268	0.09%
2022/02/07	3	30.80	1	30.85	31.35	2	3,349	0.06%
2022/01/26	1	30.55	11	30.40	30.25	-10	3,349	-0.30%
2022/01/25	3	30.37	8	30.19	30.10	-5	3,354	-0.15%
2022/01/24	17	30.45	4.4	30.65	31.15	12.6	3,354	0.38%
2022/01/21	7	31.65	2	32.50	31.40	5	3,338	0.15%
2022/01/20	4	32.58	1.3	32.55	32.70	2.7	3,313	0.08%
2022/01/19	5	32.33	1	32.50	32.10	4	3,317	0.12%
2022/01/18	3	32.77	3	32.83	32.60	0	3,304	0.00%
2022/01/17	4	32.64	0	0.00	32.75	4	3,289	0.12%
2022/01/14	5	32.91	16	33.06	32.55	-11	3,276	-0.34%
2022/01/13	30	34.36	9	34.42	33.45	21	3,244	0.65%
2022/01/12	13	35.51	10	35.45	35.30	3	3,167	0.09%
2022/01/11	9	35.43	24.8	35.70	35.45	-15.8	3,151	-0.50%
2022/01/10	34.2	36.25	41.1	36.43	36.25	-6.9	3,102	-0.22%
2022/01/07	41.3	36.80	27.5	36.60	36.50	13.8	2,907	0.47%
2022/01/06	38.6	36.88	17	37.04	37.60	21.6	2,729	0.79%
2022/01/05	8	34.92	4.7	34.58	34.75	3.3	2,465	0.13%
2022/01/04	8.2	35.92	4	35.29	35.00	4.2	2,430	0.17%
2022/01/03	25	35.82	52	35.73	35.95	-27	2,395	-1.13%
2021/12/30	27	35.58	18	35.59	35.60	9	2,322	0.39%
2021/12/29	3.5	34.88	9	35.02	34.75	-5.5	2,258	-0.24%
2021/12/28	2	34.95	2	35.03	34.65	0	2,240	0.00%
2021/12/27	7	34.74	4	35.14	35.35	3	2,221	0.14%
2021/12/24	13	35.25	36	35.25	34.50	-23	2,176	-1.06%
2021/12/23	6	34.77	3	34.83	34.50	3	2,068	0.15%
2021/12/22	3	35.10	2	35.00	35.00	1	2,046	0.05%
2021/12/21	34	35.66	18	35.59	35.60	16	2,001	0.80%
2021/12/20	13	35.21	13	35.24	34.85	0	1,886	0.00%
2021/12/17	19	34.41	37	34.14	33.80	-18	1,786	-1.01%
2021/12/16	89.9	35.43	50.2	35.17	35.60	39.7	1,705	2.33%
2021/12/15	22.5	33.45	66	33.61	34.30	-43.5	1,379	-3.16%
2021/12/14	12.3	31.57	4	31.20	31.20	8.3	1,194	0.70%
2021/12/13	8	32.57	5	32.20	32.20	3	1,168	0.26%
2021/12/10	15	32.57	16	32.48	33.00	-1	1,128	-0.09%
2021/12/08	3	31.03	2	30.70	30.70	1	1,019	0.10%
2021/12/07	1	31.20	0	0.00	30.80	1	1,018	0.10%
2021/12/06	1	30.60	0	0.00	30.45	1	1,005	0.10%
2021/12/01	2	29.65	2	30.45	30.60	0	1,006	0.00%
2021/11/30	0.1	29.00	0	0.00	29.20	0.1	989	0.01%
2021/11/29	10	30.00	0.1	29.90	30.35	9.9	902	1.10%
2021/11/26	1.2	30.65	0	0.00	30.35	1.2	886	0.14%
2021/11/24	5	31.70	1	31.70	31.55	4	853	0.47%
2021/11/23	7	32.71	0	0.00	32.00	7	842	0.83%
2021/11/22	0	0.00	1.7	32.12	32.55	-1.7	828	-0.20%
2021/11/19	1	31.85	14	32.10	31.80	-13	829	-1.57%
2021/11/18	1	33.85	0	0.00	32.75	1	811	0.12%
2021/11/16	1.2	32.79	0	0.00	32.40	1.2	777	0.16%
2021/11/15	1	33.40	2	33.40	33.30	-1	769	-0.13%
2021/11/12	0	0.00	2	33.70	33.85	-2	751	-0.27%
2021/11/11	12	34.83	6.1	35.35	34.10	5.9	738	0.80%
2021/11/10	0	0.00	2	33.28	34.20	-2	671	-0.30%
2021/11/09	0	0.00	2	33.10	32.85	-2	658	-0.30%
2021/11/08	4	33.19	4	33.69	32.85	0	657	0.00%
2021/11/05	16.5	33.33	6	33.17	33.45	10.5	651	1.61%
2021/11/04	21.2	33.74	17.2	33.74	33.00	4	645	0.62%
2021/11/03	0	31.00	2	31.35	31.90	-2	576	-0.35%
2021/11/02	0.1	31.10	0	0.00	30.95	0.1	609	0.01%
2021/11/01	14.1	32.31	38	32.57	32.10	-23.9	602	-3.96%
2021/10/29	1	31.20	1	31.40	32.10	0	589	0.00%
2021/10/28	1	31.10	0	0.00	31.10	1	590	0.17%
2021/10/27	0	0.00	3	31.10	31.50	-3	592	-0.51%
2021/10/26	1	30.70	1	31.20	30.70	0	588	0.00%
2021/10/25	1	30.80	0	0.00	30.85	1	596	0.17%
2021/10/22	0	0.00	1	30.90	30.85	-1	615	-0.16%
2021/10/21	1	30.95	4	30.95	30.60	-3	623	-0.48%
2021/10/20	8	30.76	10.2	30.94	30.95	-2.2	630	-0.34%
2021/10/19	5	30.61	4	30.39	30.45	1	630	0.16%
2021/10/18	5	30.45	0	0.00	30.00	5	629	0.79%
2021/10/15	5	29.85	7	29.87	30.00	-2	652	-0.31%
2021/10/14	8	29.69	3	29.05	29.25	5	708	0.71%
2021/10/12	1.1	28.86	3	29.37	29.10	-2	726	-0.27%
2021/10/07	0	0.00	4	28.68	28.95	-4	790	-0.51%
2021/10/05	1.1	27.84	0	0.00	28.15	1.1	899	0.12%
2021/10/04	0.1	28.00	0	0.00	27.80	0.1	919	0.01%
2021/10/01	2	28.50	12	28.66	28.55	-10	951	-1.05%
2021/09/30	10.3	29.15	0	0.00	29.40	10.3	1,005	1.02%
2021/09/23	10	29.20	0	0.00	29.00	10	1,248	0.80%
2021/09/22	0.3	29.07	0	0.00	29.10	0.3	1,333	0.02%
2021/09/17	0	0.00	0.2	30.05	30.20	-0.2	1,497	-0.01%
2021/09/16	0	0.00	1	30.10	30.05	-1	1,760	-0.06%
2021/09/15	2	29.98	4	29.89	29.80	-2	1,923	-0.10%
2021/09/14	0	0.00	1	30.20	30.05	-1	2,319	-0.04%
2021/09/10	1	29.70	0	0.00	29.70	1	2,905	0.03%
2021/09/08	0.1	29.10	0	0.00	29.10	0.1	2,991	0.00%
2021/09/03	0	32.70	0	0.00	30.50	0	3,050	0.00%
2021/09/02	1	30.30	0	0.00	30.30	1	3,076	0.03%
2021/09/01	2	31.45	0	0.00	31.55	2	3,068	0.07%
2021/08/31	0	0.00	1	31.95	31.35	-1	3,080	-0.03%
2021/08/30	1	31.50	0	0.00	31.50	1	3,092	0.03%
2021/08/25	4	31.74	4	31.26	31.70	0	3,132	0.00%
2021/08/18	0	0.00	1	29.40	30.65	-1	3,235	-0.03%
2021/08/16	9.1	29.22	4	29.70	29.30	5.1	3,230	0.16%
2021/08/12	0	0.00	5	30.18	30.40	-5	3,229	-0.15%
2021/08/11	2	30.00	1	29.75	30.00	1	3,241	0.03%
2021/08/10	0.1	30.60	5	30.75	30.75	-4.9	3,253	-0.15%
2021/08/09	10	32.05	6	31.47	31.40	4	3,281	0.12%
2021/08/06	9.1	32.70	8	32.93	32.70	1.1	3,302	0.03%
2021/08/05	8	32.62	7	32.56	32.50	1	3,298	0.03%
2021/08/04	2	32.58	2	32.45	32.45	0	3,360	0.00%
2021/08/03	7	32.86	2	32.80	32.10	5	3,422	0.15%
2021/08/02	2	32.28	3	32.47	32.65	-1	3,441	-0.03%
2021/07/29	4	31.70	4	32.29	32.40	0	3,521	0.00%
2021/07/28	0	0.00	5	31.11	31.25	-5	3,546	-0.14%
2021/07/26	0	0.00	1	33.25	33.15	-1	3,680	-0.03%
2021/07/23	1	33.00	4	32.90	33.25	-3	3,772	-0.08%
2021/07/22	2	32.58	1	32.80	32.25	1	3,872	0.03%
2021/07/21	5.1	32.25	12	32.40	32.05	-6.9	3,943	-0.17%
2021/07/20	4.1	33.74	1.1	33.51	33.35	3	4,137	0.07%
2021/07/19	0	0.00	1	34.35	34.20	-1	4,223	-0.02%
2021/07/15	2	34.00	0	0.00	34.05	2	4,424	0.05%
2021/07/14	8	33.91	8	34.08	33.95	0	4,672	0.00%
2021/07/13	5	34.30	12	34.28	33.65	-7	4,750	-0.15%
2021/07/12	3	34.65	63	34.99	34.10	-60	4,765	-1.26%
2021/07/09	8	36.19	5	36.03	35.65	3	4,708	0.06%
2021/07/08	9	37.09	5	37.44	36.50	4	4,707	0.08%
2021/07/07	18.1	37.02	23	36.72	37.20	-4.9	4,697	-0.10%
2021/07/06	3	35.83	5	36.18	35.60	-2	4,673	-0.04%
2021/07/05	8	35.95	12	35.72	36.60	-4	4,656	-0.09%
2021/07/02	6	35.56	4	36.13	35.20	2	4,638	0.04%
2021/07/01	20	36.78	14.1	37.09	36.10	5.9	4,592	0.13%
2021/06/30	5.1	36.33	5	36.61	36.15	0.1	4,555	0.00%
2021/06/29	26	36.97	22	37.35	36.50	4	4,505	0.09%
2021/06/28	36	37.02	48.1	37.19	37.00	-12.1	4,427	-0.27%
2021/06/25	67	39.91	49.1	39.48	38.40	17.9	4,287	0.42%
2021/06/24	71.1	38.82	71.2	39.01	38.95	-0.1	4,039	0.00%
2021/06/23	290.9	38.54	221	38.93	39.20	69.9	3,882	1.80%	大買/大賣/
2021/06/22	100.2	37.43	109.1	37.34	36.00	-8.9	3,501	-0.25%	大賣/
2021/06/21	68.2	35.48	43.1	35.65	37.65	25.1	3,237	0.78%
2021/06/18	16	33.13	4	33.56	34.40	12	2,934	0.41%
2021/06/17	3	31.10	6.2	30.92	31.30	-3.2	2,897	-0.11%
2021/06/16	4	31.49	7	31.60	30.80	-3	2,898	-0.10%
2021/06/15	5	31.90	15	31.85	31.65	-10	2,929	-0.34%
2021/06/11	2	30.83	1	30.85	30.85	1	2,903	0.03%
2021/06/10	0	0.00	3	31.03	31.00	-3	2,902	-0.10%
2021/06/09	9	30.45	0	0.00	30.20	9	2,886	0.31%
2021/06/08	1	30.70	2	30.70	30.60	-1	2,891	-0.03%
2021/06/07	4	29.61	3	30.20	30.05	1	2,921	0.03%
2021/06/04	0	0.00	1	31.00	30.50	-1	2,914	-0.03%
2021/06/03	1	30.45	0	0.00	30.35	1	2,897	0.03%
2021/06/02	0	0.00	4	30.56	30.55	-4	2,890	-0.14%
2021/06/01	4	30.78	2	31.00	31.25	2	2,880	0.07%
2021/05/28	3	29.65	2	30.10	29.90	1	2,805	0.04%
2021/05/27	0	28.50	0	0.00	28.30	0	2,777	0.00%
2021/05/26	0	0.00	1	28.50	28.50	-1	2,786	-0.04%
2021/05/25	2	28.45	2	28.70	28.20	0	2,798	0.00%
2021/05/24	1	28.10	0	0.00	28.00	1	2,791	0.04%
2021/05/21	1	27.50	0	0.00	27.50	1	2,799	0.04%
2021/05/20	3	27.38	0	0.00	26.90	3	2,814	0.11%
2021/05/19	2	27.37	5	27.43	27.55	-3	2,804	-0.11%
2021/05/18	3	26.35	5	25.54	27.30	-2	2,797	-0.07%
2021/05/17	0	0.00	21.5	25.55	25.30	-21.5	2,776	-0.77%
2021/05/14	12	29.16	0	0.00	27.55	12	2,739	0.44%
2021/05/13	12	28.71	0	0.00	28.40	12	2,702	0.44%
2021/05/12	0	0.00	4	30.31	29.40	-4	2,665	-0.15%
2021/05/11	6	33.04	7.5	32.89	32.00	-1.5	2,599	-0.06%
2021/05/10	1	35.10	2	35.60	35.10	-1	2,541	-0.04%
2021/05/07	3	34.87	9	35.33	36.15	-6	2,520	-0.24%
2021/05/06	7	34.58	6	34.18	34.10	1	2,485	0.04%
2021/05/05	7	35.40	3	35.87	34.95	4	2,431	0.16%
2021/05/04	15	35.66	8	34.64	35.35	7	2,402	0.29%
2021/05/03	8	37.37	7	37.77	36.90	1	2,315	0.04%
2021/04/29	7	39.17	22	39.24	38.30	-15	2,258	-0.66%
2021/04/28	3	41.03	5	40.97	40.00	-2	2,169	-0.09%
2021/04/27	8	40.04	20	40.27	39.85	-12	2,074	-0.58%
2021/04/26	28.8	40.60	14	41.33	41.00	14.8	1,997	0.74%
2021/04/23	5	37.06	21	36.78	38.35	-16	1,797	-0.89%
2021/04/22	47	36.03	19	35.94	34.90	28	1,698	1.65%
2021/04/21	7	36.34	30.6	36.42	36.20	-23.6	1,589	-1.48%
2021/04/20	102	36.20	69	36.08	35.50	33	1,497	2.20%	大買/
2021/04/19	8	34.03	19	35.05	35.20	-11	1,241	-0.89%
2021/04/16	5	31.07	6	31.22	32.00	-1	1,153	-0.09%
2021/04/15	3	30.45	0	0.00	30.40	3	1,126	0.27%
2021/04/14	2	29.90	0	0.00	30.00	2	1,189	0.17%
2021/04/13	5	31.09	3	31.28	30.75	2	1,311	0.15%
2021/04/12	2	31.10	4	30.91	30.90	-2	1,324	-0.15%
2021/04/09	0.3	30.00	1	30.10	30.15	-0.7	1,301	-0.05%
2021/04/08	2	30.58	6	30.71	30.50	-4	1,295	-0.31%
2021/04/07	1	30.30	0	0.00	30.20	1	1,281	0.08%
2021/04/06	3	29.88	0	0.00	30.25	3	1,310	0.23%
2021/03/31	2	30.30	1	30.40	30.35	1	1,326	0.08%
2021/03/30	4	30.36	1	31.00	30.65	3	1,320	0.23%
2021/03/29	2	30.75	0.3	30.90	30.70	1.7	1,293	0.13%
2021/03/26	2	30.58	1	30.55	30.65	1	1,299	0.08%
2021/03/25	2	30.50	4	30.70	30.80	-2	1,296	-0.15%
2021/03/23	1.1	30.81	0	0.00	30.60	1.1	1,294	0.09%
2021/03/22	6	31.30	3	31.13	31.25	3	1,282	0.23%
2021/03/19	5	30.40	2	30.55	30.45	3	1,248	0.24%
2021/03/18	5	31.06	5.7	31.07	30.85	-0.7	1,258	-0.06%
2021/03/17	0	30.30	1	30.35	30.20	-1	1,211	-0.08%
2021/03/16	2	29.78	3	29.88	30.05	-1	1,198	-0.08%
2021/03/15	1	30.00	0	0.00	30.05	1	1,195	0.08%
2021/03/12	0	0.00	0	30.10	30.30	0	1,194	0.00%
2021/03/11	1	29.51	1	30.40	30.60	0	1,193	0.00%
2021/03/10	0	0.00	1	29.40	29.40	-1	1,151	-0.09%
2021/03/08	2	29.60	0	29.90	29.15	2	1,141	0.17%
2021/03/05	0	29.60	0	0.00	29.25	0	1,140	0.00%
2021/03/03	0	0.00	1	29.85	29.70	-1	1,156	-0.09%
2021/03/02	0	0.00	1	30.15	29.95	-1	1,158	-0.09%
2021/02/26	0.6	30.00	1	30.10	30.25	-0.4	1,153	-0.03%
2021/02/25	0	29.95	13	29.88	30.00	-13	1,142	-1.14%
2021/02/24	12.5	29.41	0	0.00	29.35	12.5	1,143	1.09%
2021/02/23	3	30.07	0	0.00	29.75	3	1,188	0.25%
2021/02/22	3	29.87	21	29.53	30.00	-18	1,246	-1.44%
2021/02/19	0	0.00	1	28.20	28.80	-1	1,237	-0.08%
2021/02/18	0	0.00	0.4	27.80	28.30	-0.4	1,238	-0.03%
2021/02/17	0	0.00	4	27.65	27.90	-4	1,233	-0.32%
2021/02/05	0.2	27.25	0	27.20	27.30	0.2	1,241	0.01%
2021/02/04	1	27.25	5	27.25	27.30	-4	1,241	-0.32%
2021/02/03	0.2	27.55	0	0.00	27.50	0.2	1,243	0.01%
2021/02/02	0	27.10	0	0.00	27.55	0	1,259	0.00%
2021/01/29	23	27.91	1	28.15	27.65	22	1,248	1.76%
2021/01/28	0	27.65	0	0.00	28.05	0	1,241	0.00%
2021/01/27	1	28.30	1	28.30	28.25	0	1,234	0.00%
2021/01/22	1	28.10	0	0.00	28.75	1	1,223	0.08%
2021/01/21	1	28.60	2.4	28.95	28.35	-1.4	1,206	-0.12%
2021/01/20	1	28.80	0	29.50	28.70	1	1,193	0.08%
2021/01/19	0	0.00	1	30.00	30.10	-1	1,178	-0.08%
2021/01/18	1	30.60	2	30.60	30.40	-1	1,189	-0.08%
2021/01/15	7	30.51	30	30.45	30.10	-23	1,164	-1.97%
2021/01/14	0.1	29.50	0	0.00	29.65	0.1	1,114	0.01%
2021/01/13	6.5	29.83	0	0.00	29.95	6.5	1,107	0.59%
2021/01/12	5	30.34	1.1	30.16	30.20	3.9	1,091	0.36%
2021/01/11	0.3	31.15	1	31.45	30.90	-0.7	1,068	-0.07%
2021/01/08	26.1	31.99	9	32.09	31.80	17.1	1,051	1.62%
2021/01/07	13	31.80	10.1	31.82	32.55	2.9	1,020	0.29%
2021/01/06	13	31.38	13	31.38	32.15	0	946	0.00%
2021/01/05	7	29.30	11	29.05	30.00	-4	800	-0.50%
2021/01/04	6	29.03	24	29.01	28.85	-18	757	-2.38%
2020/12/31	0	0.00	5	28.80	28.85	-5	745	-0.67%
2020/12/30	1	28.80	0	0.00	28.75	1	736	0.14%
2020/12/29	7	29.07	3	29.15	29.00	4	724	0.55%
2020/12/28	8	28.29	0	0.00	28.15	8	683	1.17%
2020/12/25	0	0.00	10	28.00	28.20	-10	669	-1.49%
2020/12/24	1.1	27.51	0	0.00	27.65	1.1	635	0.17%
2020/12/22	10	27.85	10	28.30	27.45	0	641	0.00%
2020/12/21	10	27.40	0	0.00	27.45	10	621	1.61%
2020/12/18	1	28.35	3	28.00	27.90	-2	615	-0.32%
2020/12/17	3	28.20	0	0.00	28.00	3	613	0.49%
2020/12/16	1	27.90	10	28.00	27.95	-9	592	-1.52%
2020/12/15	15	27.53	3.8	27.72	27.70	11.2	592	1.90%
2020/12/14	2	28.15	13	28.09	28.15	-11	593	-1.85%
2020/12/11	5	27.28	0	0.00	27.00	5	586	0.85%
2020/12/10	7	27.40	0	0.00	27.45	7	579	1.21%
2020/12/09	0	0.00	10	28.00	27.75	-10	578	-1.73%
2020/12/04	6	28.37	0	0.00	28.50	6	542	1.11%
2020/12/03	1	28.60	0	0.00	28.40	1	538	0.19%
2020/11/30	1	28.50	0.2	28.95	28.50	0.8	538	0.15%
2020/11/26	0.3	28.42	0	0.00	28.70	0.3	513	0.06%
2020/11/25	0	0.00	0.5	28.10	28.20	-0.5	524	-0.09%
2020/11/24	0	0.00	1.2	28.52	28.50	-1.2	516	-0.24%
2020/11/23	0	0.00	56	28.81	29.00	-56	511	-10.95%
2020/11/20	2.5	29.81	7	29.78	29.20	-4.5	495	-0.90%
2020/11/19	10	29.02	18	29.05	29.10	-8	444	-1.80%
2020/11/18	0	0.00	2	27.45	27.40	-2	372	-0.54%
2020/11/13	2	27.00	0	0.00	27.05	2	393	0.51%
2020/11/12	0.4	26.30	0	0.00	26.40	0.4	395	0.10%
2020/11/11	2	26.75	0.1	26.70	26.95	1.9	417	0.46%
2020/11/10	0.2	26.50	0.1	26.91	26.70	0.1	414	0.02%
2020/11/06	1	25.80	0	0.00	25.90	1	396	0.25%
2020/11/05	0	0.00	1	25.90	25.90	-1	399	-0.25%
2020/11/02	2	25.40	0	0.00	25.40	2	402	0.50%
2020/10/20	1.1	25.95	0	0.00	25.75	1.1	431	0.24%
2020/10/15	0.1	26.00	0	0.00	25.90	0.1	443	0.02%
2020/10/14	0	0.00	0.4	26.00	26.00	-0.4	449	-0.10%
2020/10/13	3	25.97	0	0.00	25.95	3	479	0.63%
2020/10/12	0.9	26.00	0	0.00	25.90	0.9	484	0.18%
2020/10/08	0	26.15	0	0.00	26.10	0	493	0.00%
2020/10/07	0	0.00	1	26.20	26.05	-1	500	-0.20%
2020/09/18	0	0.00	13	27.63	27.25	-13	623	-2.09%
2020/09/17	0	0.00	20	27.80	27.80	-20	663	-3.02%
2020/09/16	0	0.00	105	27.49	27.65	-105	662	-15.85%	大賣/鉅額交易
2020/09/14	0	26.60	1	27.00	26.80	-1	662	-0.15%
2020/09/10	1	26.85	0	0.00	26.85	1	677	0.15%
2020/09/09	4.4	26.82	0	0.00	27.05	4.4	684	0.64%
2020/09/03	0.2	27.50	4	27.65	27.60	-3.8	722	-0.53%
2020/08/27	0	0.00	9	27.25	27.20	-9	799	-1.13%
2020/08/26	1	26.60	0	0.00	27.15	1	822	0.12%
2020/08/25	10	26.70	0	0.00	26.60	10	883	1.13%
2020/08/24	1	26.65	0	0.00	26.55	1	893	0.11%
2020/08/20	2	26.85	1	26.70	26.20	1	1,075	0.09%
2020/08/17	2	29.93	3	30.27	29.80	-1	1,030	-0.10%
2020/08/07	0	0.00	1	29.35	29.10	-1	1,028	-0.10%
2020/08/06	1	29.65	0	0.00	29.15	1	1,032	0.10%
2020/08/05	0	0.00	2	29.50	29.50	-2	1,043	-0.19%
2020/08/04	0	0.00	3	29.17	29.25	-3	1,044	-0.29%
2020/08/03	2	29.05	0	0.00	28.85	2	1,060	0.19%
2020/07/31	1	29.00	0	0.00	29.05	1	1,058	0.09%
2020/07/29	1	28.30	0	0.00	28.65	1	1,062	0.09%
2020/07/28	2	28.50	27	28.14	28.20	-25	1,060	-2.36%
2020/07/24	1	30.10	1	30.95	30.00	0	1,055	0.00%
2020/07/23	1	30.20	5	30.15	30.05	-4	1,065	-0.38%
2020/07/17	0	0.00	5	31.05	29.90	-5	1,039	-0.48%
2020/07/15	0	0.00	2	30.35	30.00	-2	1,016	-0.20%
2020/07/14	0	0.00	27	30.10	30.25	-27	1,016	-2.66%
2020/07/13	2	31.00	0	0.00	30.60	2	1,012	0.20%
2020/07/09	0	0.00	0	31.00	31.40	0	1,006	0.00%
2020/07/07	4	30.18	0	0.00	30.35	4	969	0.41%
2020/07/06	30	30.46	0	0.00	30.50	30	961	3.12%
2020/07/03	0	0.00	1	30.30	30.15	-1	950	-0.11%
2020/06/24	1	30.65	7	30.86	30.15	-6	953	-0.63%
2020/06/23	2	29.65	0	0.00	29.40	2	919	0.22%
2020/06/18	0.3	29.70	0	0.00	29.90	0.3	952	0.03%
2020/06/16	0	0.00	1	29.60	29.60	-1	970	-0.10%
2020/06/12	1	29.70	0	0.00	29.70	1	983	0.10%
2020/06/09	1	31.10	10	31.40	31.00	-9	1,031	-0.87%
2020/06/08	1	31.90	2	32.00	31.85	-1	1,049	-0.10%
2020/06/05	24	32.57	2	32.50	32.55	22	1,038	2.12%
2020/06/04	8	32.73	19	32.92	32.80	-11	1,034	-1.06%
2020/06/03	5	31.76	1	31.80	31.55	4	999	0.40%
2020/06/02	1	31.40	2	31.83	31.80	-1	986	-0.10%
2020/06/01	12	31.93	10	30.90	32.15	2	971	0.21%
2020/05/29	0	0.00	1	30.00	29.65	-1	915	-0.11%
2020/05/28	9	29.93	2	29.73	30.00	7	906	0.77%
2020/05/27	11	30.53	2	28.80	30.70	9	833	1.08%
2020/05/14	1	28.60	4	28.65	28.60	-3	734	-0.41%
2020/05/08	0	0.00	1	28.70	29.00	-1	715	-0.14%
2020/04/29	0	0.00	2	28.95	28.80	-2	798	-0.25%
2020/04/28	2	28.95	0	0.00	28.95	2	801	0.25%
2020/04/21	0	0.00	2	27.60	27.20	-2	831	-0.24%
2020/04/17	0	0.00	1	28.45	28.00	-1	825	-0.12%
2020/04/16	0	0.00	1	27.61	27.90	-1	818	-0.13%
2020/04/15	2	27.75	0	0.00	27.95	2	814	0.25%
2020/04/10	2	26.60	0	0.00	26.75	2	803	0.25%
2020/04/07	5	26.00	0	0.00	26.10	5	812	0.62%
2020/04/01	0	0.00	4	25.20	25.50	-4	810	-0.49%
2020/03/31	0	0.00	1	25.35	25.20	-1	814	-0.12%
2020/03/25	0	0.00	0.1	24.35	24.35	-0.1	853	-0.01%
2020/03/23	2	20.25	0	0.00	20.15	2	819	0.24%
2020/03/20	0	0.00	2	22.65	22.35	-2	817	-0.24%
2020/03/19	0	0.00	2	22.05	22.05	-2	802	-0.25%
2020/03/17	0	0.00	2	25.30	24.95	-2	778	-0.26%
2020/03/13	0	0.00	55	25.51	26.80	-55	740	-7.43%
2020/03/12	10	28.00	17	27.71	28.00	-7	701	-1.00%
2020/03/11	0	0.00	1	29.90	29.40	-1	673	-0.15%
2020/03/10	1	29.55	0	0.00	29.50	1	679	0.15%
2020/03/09	3	29.85	0	0.00	29.95	3	669	0.45%
2020/03/06	6	30.50	1	30.55	30.60	5	658	0.76%
2020/03/05	10	31.10	0	0.00	31.00	10	660	1.51%
2020/02/27	0	0.00	1	31.45	31.20	-1	665	-0.15%
2020/02/26	0	0.00	4	31.64	31.80	-4	653	-0.61%
2020/02/25	1	31.80	0	0.00	31.80	1	656	0.15%
2020/02/21	1	32.85	0	32.75	32.75	1	652	0.15%
2020/02/20	1	32.90	0	0.00	32.95	1	649	0.15%
2020/02/19	2	32.35	1	32.40	32.50	1	649	0.15%
2020/02/06	5	33.09	4.1	32.98	33.30	0.9	623	0.15%
2020/02/04	1	30.20	0	0.00	30.40	1	570	0.18%
2020/02/03	5	28.95	0	0.00	28.90	5	556	0.90%
2020/01/30	10	32.62	0	0.00	32.30	10	523	1.91%
2020/01/17	1	35.80	0	0.00	36.00	1	500	0.19%
2020/01/16	0	0.00	1	36.55	36.40	-1	500	-0.20%
2020/01/15	2	35.80	1	35.90	35.70	1	478	0.21%
2020/01/10	2	35.73	0	0.00	35.80	2	477	0.42%
2020/01/08	1	35.50	0	0.00	35.40	1	480	0.21%
2020/01/07	0	0.00	5	36.20	36.05	-5	473	-1.06%
2019/12/31	0	0.00	1	37.20	37.05	-1	478	-0.21%
2019/12/26	1	37.25	0	0.00	37.10	1	466	0.21%
2019/11/29	3	38.40	0	0.00	37.65	3	400	0.75%
2019/11/12	0.7	37.10	0	0.00	37.10	0.7	389	0.18%
2019/11/11	2	37.30	0	0.00	37.00	2	399	0.50%
2019/10/29	5	38.00	0	0.00	38.05	5	435	1.15%
2019/10/23	2	38.40	0	0.00	38.70	2	488	0.41%
2019/10/16	2	37.70	0	0.00	37.70	2	496	0.40%
2019/10/14	10	37.50	0	0.00	37.45	10	500	2.00%
2019/10/07	15	37.07	0	0.00	37.10	15	508	2.95%
2019/10/01	0	0.00	1	38.05	37.70	-1	512	-0.19%
2019/09/24	2	38.50	0	0.00	38.50	2	551	0.36%
2019/09/23	1	39.25	0	0.00	39.30	1	608	0.16%
2019/09/16	1	39.40	0	0.00	39.55	1	676	0.15%
2019/09/10	10	39.10	0	0.00	39.15	10	687	1.46%
2019/09/06	10	39.80	0	0.00	39.95	10	690	1.45%
2019/09/05	0	0.00	2	40.60	40.60	-2	701	-0.28%
2019/08/29	0.7	39.85	0	0.00	39.85	0.7	705	0.10%
2019/08/28	0	0.00	1	39.85	39.75	-1	709	-0.14%
2019/08/23	1	40.55	0	0.00	40.45	1	733	0.14%
2019/08/22	0	0.00	1	40.35	40.65	-1	753	-0.13%
2019/08/21	1	40.30	0	0.00	40.30	1	797	0.13%
2019/08/20	1	40.55	1	40.60	40.35	0	798	0.00%
2019/08/19	1	40.60	0	0.00	40.35	1	797	0.13%
2019/08/14	0	0.00	4	39.99	39.85	-4	792	-0.50%
2019/08/06	1	40.00	0	0.00	40.10	1	816	0.12%
2019/08/05	1	40.75	0	0.00	40.40	1	821	0.12%
2019/08/02	3	41.60	1	41.80	41.70	2	826	0.24%
2019/07/31	1	42.35	0	0.00	42.35	1	856	0.12%
2019/07/30	5	43.34	3	43.10	42.60	2	859	0.23%
2019/07/29	9	43.04	0	0.00	43.50	9	842	1.07%
2019/07/26	0	0.00	3	43.25	43.00	-3	830	-0.36%
2019/07/25	1	42.45	0	0.00	42.90	1	833	0.12%
2019/07/15	2	42.50	0	0.00	42.45	2	1,179	0.17%
2019/07/02	3	43.78	0	0.00	44.15	3	1,276	0.23%
2019/06/28	3	43.50	3	43.57	42.80	0	1,304	0.00%
2019/06/27	0	0.00	1	42.30	42.10	-1	1,281	-0.08%
2019/06/26	4	41.86	5	41.79	41.70	-1	1,293	-0.08%
2019/06/25	0	0.00	1	42.00	42.10	-1	1,302	-0.08%
2019/06/24	1	42.95	0	0.00	43.00	1	1,300	0.08%
2019/06/21	7	42.86	3	42.85	42.80	4	1,286	0.31%
2019/06/17	0	0.00	2	41.60	41.85	-2	1,313	-0.15%
2019/06/14	1	42.25	0	0.00	41.80	1	1,326	0.08%
2019/06/10	1	41.50	1	41.45	41.60	0	1,331	0.00%
2019/06/05	6	41.89	0	0.00	41.50	6	1,340	0.45%
2019/06/04	0	0.00	16	42.05	41.70	-16	1,336	-1.20%
2019/06/03	3	41.50	1	42.00	42.05	2	1,349	0.15%
2019/05/30	9	41.89	0	0.00	42.05	9	1,345	0.67%
2019/05/29	1	41.85	0	0.00	42.00	1	1,349	0.07%
2019/05/28	5	41.60	3	41.78	41.55	2	1,344	0.15%
2019/05/16	0	0.00	1	41.25	40.60	-1	1,606	-0.06%
2019/05/09	1	40.50	0	0.00	39.85	1	1,865	0.05%
2019/05/08	1	41.60	0	0.00	41.45	1	1,863	0.05%
2019/05/03	0.9	42.65	0	0.00	42.65	0.9	2,237	0.04%
2019/04/30	1	42.00	1	42.10	42.30	0	2,227	0.00%
2019/04/29	6	43.00	5	43.20	43.00	1	2,213	0.05%
2019/04/26	2	44.70	4	44.45	44.35	-2	2,199	-0.09%
2019/04/25	2	45.60	0	0.00	45.60	2	2,193	0.09%
2019/04/24	1	45.70	3	45.32	45.70	-2	2,168	-0.09%
2019/04/23	1	44.70	0	0.00	44.80	1	2,139	0.05%
2019/04/22	1	45.75	1	45.40	45.25	0	2,133	0.00%
2019/04/19	15	45.91	22	45.95	45.30	-7	2,131	-0.33%
2019/04/18	0	0.00	6.1	44.31	44.25	-6.1	1,926	-0.31%
2019/04/17	1	44.30	2	43.95	43.70	-1	1,890	-0.05%
2019/04/12	1	42.45	0	0.00	42.40	1	1,864	0.05%
2019/04/11	0	0.00	10	43.30	43.00	-10	1,857	-0.54%
2019/04/09	2	43.75	1	43.80	43.75	1	1,842	0.05%
2019/04/08	2	44.58	2	44.33	44.25	0	1,828	0.00%
2019/04/03	10	44.15	1	44.30	44.30	9	1,800	0.50%
2019/04/02	1	42.85	2	42.90	43.00	-1	1,749	-0.06%
2019/04/01	0	0.00	1	43.50	43.20	-1	1,737	-0.06%
2019/03/28	5	41.93	1	41.80	41.70	4	1,685	0.24%
2019/03/26	0	0.00	1	41.60	41.25	-1	1,673	-0.06%
2019/03/21	3	41.90	0	0.00	42.70	3	1,691	0.18%
2019/03/19	1	41.30	0	0.00	41.35	1	1,680	0.06%
2019/03/14	2	41.50	6	41.71	41.25	-4	1,670	-0.24%
2019/03/13	1	42.00	0	0.00	41.90	1	1,673	0.06%
2019/03/12	2	42.65	6.1	42.40	42.50	-4.1	1,674	-0.24%
2019/03/08	2	42.25	1	41.50	41.80	1	1,723	0.06%
2019/03/07	7	42.65	7	42.74	42.10	0	1,731	0.00%
2019/03/05	0	0.00	0	43.50	43.50	0	1,753	0.00%
2019/03/04	2	44.00	0	0.00	44.20	2	1,751	0.11%
2019/02/27	1	43.05	0	0.00	43.00	1	1,740	0.06%
2019/02/26	1	45.00	4	44.36	43.90	-3	1,728	-0.17%
2019/02/25	0	0.00	5	44.36	44.40	-5	1,729	-0.29%
2019/02/22	39	45.90	35	46.46	44.60	4	1,767	0.23%
2019/02/21	1	45.10	2	45.03	45.10	-1	1,650	-0.06%
2019/02/20	0	0.00	2	44.80	44.75	-2	1,636	-0.12%
2019/02/19	5	44.91	14	44.92	44.95	-9	1,653	-0.54%
2019/02/15	4	44.84	6	44.83	45.10	-2	1,663	-0.12%
2019/02/14	3	44.23	26	44.26	44.25	-23	1,605	-1.43%
2019/02/13	2	44.40	0	0.00	44.40	2	1,583	0.13%
2019/02/12	12	45.13	11.1	44.98	44.75	0.9	1,546	0.06%
2019/02/11	3	43.75	2	43.50	43.70	1	1,479	0.07%
2019/01/30	7	44.27	10	44.06	43.30	-3	1,448	-0.21%
2019/01/28	87	44.02	47	44.40	43.75	40	1,301	3.07%
2019/01/25	6	42.85	13	41.87	43.70	-7	1,059	-0.66%
2019/01/23	0	0.00	2	39.30	39.00	-2	939	-0.21%
2019/01/18	1	39.05	0.1	39.10	39.05	0.9	961	0.10%
2019/01/11	8	40.01	10	40.25	39.30	-2	1,012	-0.20%
2019/01/08	0	0.00	3	37.07	37.40	-3	1,002	-0.30%
2018/12/27	0	0.00	1	37.80	37.75	-1	1,142	-0.09%
2018/12/25	8	38.10	0	0.00	38.05	8	1,160	0.69%
2018/12/18	2	39.45	0	0.00	39.00	2	1,226	0.16%
2018/12/14	5	41.08	13	40.79	39.80	-8	1,227	-0.65%
2018/12/13	1	39.80	0	0.00	40.00	1	1,192	0.08%
2018/12/12	0	0.00	1	39.00	39.25	-1	1,187	-0.08%
2018/12/11	0	0.00	1	38.65	38.75	-1	1,186	-0.08%
2018/12/10	1	39.25	1	38.60	38.65	0	1,188	0.00%
2018/12/06	4	37.85	0	0.00	37.80	4	1,184	0.34%
2018/12/05	4	40.00	0	43.00	39.70	4	1,184	0.34%
2018/12/04	0	0.00	1	40.70	40.90	-1	1,209	-0.08%
2018/12/03	0	0.00	1	40.70	40.60	-1	1,213	-0.08%
2018/11/30	0	0.00	2	39.55	39.60	-2	1,190	-0.17%
2018/11/29	2	39.98	1	40.15	39.30	1	1,181	0.08%
2018/11/27	1	38.30	0.1	38.55	38.40	0.9	1,164	0.08%
2018/11/23	0	0.00	2.1	37.30	37.30	-2.1	1,175	-0.18%
2018/11/22	10	38.21	1	38.70	37.50	9	1,178	0.76%
2018/11/21	1	39.55	3	39.93	38.60	-2	1,182	-0.17%
2018/11/20	0	0.00	1	38.50	38.75	-1	1,148	-0.09%
2018/11/19	0	0.00	3	38.12	38.50	-3	1,146	-0.26%
2018/11/16	3	38.55	7	38.86	37.85	-4	1,144	-0.35%
2018/11/15	4	38.05	1	37.75	39.15	3	1,111	0.27%
2018/11/14	0	0.00	1	35.35	35.60	-1	1,062	-0.09%
2018/11/09	0	0.00	1	34.70	35.00	-1	1,106	-0.09%
2018/11/08	4	35.10	0	0.00	35.00	4	1,124	0.36%
2018/11/06	2	34.80	1	34.10	34.05	1	1,240	0.08%
2018/11/02	2	35.50	1	35.80	35.10	1	1,297	0.08%
2018/11/01	2	35.30	0	0.00	35.60	2	1,333	0.15%
2018/10/29	1	32.30	0	0.00	32.55	1	1,345	0.07%
2018/10/26	1	33.20	0	0.00	33.00	1	1,378	0.07%
2018/10/25	0	0.00	1	33.80	33.40	-1	1,441	-0.07%
2018/10/23	1	35.00	0	0.00	34.70	1	1,512	0.07%
2018/10/22	4	34.70	0	0.00	35.40	4	1,603	0.25%
2018/10/19	5	35.27	2	35.25	34.60	3	1,640	0.18%
2018/10/17	2	35.55	0	0.00	35.40	2	1,645	0.12%
2018/10/16	1	35.30	2	34.68	35.10	-1	1,699	-0.06%
2018/10/15	5	33.72	0	0.00	33.95	5	1,728	0.29%
2018/10/12	10	32.30	0	0.00	33.80	10	1,746	0.57%
2018/10/11	3	33.32	1	33.50	33.30	2	1,777	0.11%
2018/10/08	7	39.50	0	0.00	39.05	7	1,797	0.39%
2018/10/05	17	38.89	0	0.00	39.50	17	1,835	0.93%
2018/10/03	10	41.85	10	42.50	41.75	0	1,889	0.00%
2018/09/28	1	42.25	0	0.00	41.85	1	2,095	0.05%
2018/09/27	0	0.00	0.8	42.10	42.10	-0.8	2,167	-0.04%
2018/09/26	0	0.00	3	43.20	42.40	-3	2,227	-0.13%
2018/09/25	82	43.50	79	43.37	43.50	3	2,305	0.13%
2018/09/19	2	41.60	0	0.00	41.70	2	2,437	0.08%
2018/09/18	0	0.00	8	41.60	41.30	-8	2,519	-0.32%
2018/09/17	0	0.00	1	42.05	42.40	-1	2,636	-0.04%
2018/09/13	0	0.00	12	42.20	42.10	-12	2,884	-0.42%
2018/09/12	22	41.66	0	0.00	41.80	22	2,993	0.73%
2018/09/11	10	41.30	38	41.54	42.20	-28	3,288	-0.85%
2018/09/10	54	41.20	29	40.70	40.60	25	3,369	0.74%
2018/09/07	8	44.21	28	44.94	43.10	-20	3,569	-0.56%
2018/09/06	2	45.30	5	45.30	44.90	-3	3,872	-0.08%
2018/09/05	2	46.00	2	46.70	45.80	0	3,975	0.00%
2018/09/03	1	45.60	0	0.00	45.90	1	4,607	0.02%
2018/08/31	1	47.00	0	0.00	46.90	1	4,940	0.02%
2018/08/29	3	46.80	0	0.00	47.10	3	5,086	0.06%
2018/08/28	6	47.00	0	0.00	46.85	6	5,178	0.12%
2018/08/27	0	0.00	2	47.70	48.40	-2	5,217	-0.04%
2018/08/24	2	46.75	0	0.00	46.70	2	5,416	0.04%
2018/08/21	10	46.85	0	0.00	48.55	10	5,769	0.17%
2018/08/20	1	47.00	0	0.00	46.85	1	5,940	0.02%
2018/08/17	3	48.68	2	49.30	48.50	1	6,016	0.02%
2018/08/16	1	47.10	1	48.65	48.90	0	6,026	0.00%
2018/08/15	1	48.80	0	0.00	48.40	1	6,071	0.02%
2018/08/14	43	49.17	3	49.17	49.45	40	6,143	0.65%
2018/08/13	9	49.76	2	49.60	48.80	7	6,125	0.11%
2018/08/10	11	54.11	6	53.63	52.80	5	6,029	0.08%
2018/08/09	7	53.99	1	54.80	53.80	6	6,011	0.10%
2018/08/08	3	55.50	1	55.90	54.70	2	5,979	0.03%
2018/08/07	0	0.00	1	55.80	55.80	-1	5,952	-0.02%
2018/08/06	1	55.30	0	0.00	55.00	1	5,948	0.02%
2018/08/03	3	55.07	0	0.00	54.90	3	5,951	0.05%
2018/08/02	1	56.20	1	55.80	55.50	0	5,935	0.00%
2018/08/01	2	57.30	1	57.10	57.10	1	5,907	0.02%
2018/07/31	3	55.23	6	55.90	56.80	-3	5,839	-0.05%
2018/07/30	21	55.34	2	55.65	54.70	19	5,796	0.33%
2018/07/27	101	56.65	22	56.65	56.80	79	5,752	1.37%	大買/
2018/07/26	10	53.80	6	54.77	56.00	4	5,662	0.07%
2018/07/25	17	53.59	3	54.13	53.60	14	5,624	0.25%
2018/07/24	1	53.20	2	52.45	53.50	-1	5,611	-0.02%
2018/07/23	3	51.80	3	52.17	51.50	0	5,592	0.00%
2018/07/20	4	53.93	5	54.16	53.80	-1	5,552	-0.02%
2018/07/19	0	0.00	1	54.90	55.40	-1	5,523	-0.02%
2018/07/18	8	55.03	0	0.00	55.00	8	5,534	0.14%
2018/07/17	5	54.32	4	55.65	54.10	1	5,487	0.02%
2018/07/16	4	55.35	6	55.57	55.00	-2	5,448	-0.04%
2018/07/13	10	55.95	5	56.30	55.40	5	5,421	0.09%
2018/07/12	6	53.63	17	54.79	56.00	-11	5,394	-0.20%
2018/07/11	5	54.58	6	54.70	54.50	-1	5,366	-0.02%
2018/07/10	17	55.59	19	55.91	55.50	-2	5,375	-0.04%
2018/07/09	3	54.50	4	54.50	54.60	-1	5,347	-0.02%
2018/07/06	5	52.70	7	53.11	53.80	-2	5,386	-0.04%
2018/07/05	17	55.64	10	54.75	54.10	7	5,421	0.13%
2018/07/04	8	56.15	9	56.37	56.30	-1	5,479	-0.02%
2018/07/03	30	58.33	13	56.63	55.60	17	5,448	0.31%
2018/07/02	9	59.66	13	59.47	59.00	-4	5,367	-0.07%
2018/06/29	6	58.28	6	58.60	58.20	0	5,304	0.00%
2018/06/28	6	57.55	5	57.38	57.20	1	5,271	0.02%
2018/06/27	14	59.14	9	59.08	58.00	5	5,280	0.09%
2018/06/26	19	57.77	19	57.14	57.00	0	5,229	0.00%
2018/06/25	16	60.94	12	59.25	59.10	4	5,132	0.08%
2018/06/22	28	60.13	35	60.90	60.70	-7	5,078	-0.14%
2018/06/21	24	60.13	15	59.33	59.10	9	4,933	0.18%
2018/06/20	33	62.00	48	61.73	59.80	-15	4,874	-0.31%
2018/06/19	4	61.50	10	61.80	61.40	-6	4,653	-0.13%
2018/06/15	29	63.02	31	62.62	62.50	-2	4,718	-0.04%
2018/06/14	60	61.22	84	61.61	61.00	-24	4,614	-0.52%
2018/06/13	32	59.32	23	59.24	58.80	9	4,357	0.21%
2018/06/12	40	60.10	88.1	60.40	58.80	-48.1	4,350	-1.11%
2018/06/11	42	56.49	66	57.92	59.50	-24	4,382	-0.55%
2018/06/08	82	53.72	30	53.82	54.90	52	4,144	1.25%
2018/06/07	2	50.55	6	51.15	50.90	-4	3,814	-0.10%
2018/06/06	19	51.17	20	51.20	51.50	-1	3,777	-0.03%
2018/06/05	7	50.40	4	51.03	49.85	3	3,693	0.08%
2018/06/04	3	50.18	2	49.50	49.50	1	3,595	0.03%
2018/06/01	18	51.47	13	50.74	49.70	5	3,535	0.14%
2018/05/31	7	49.79	25	48.33	50.90	-18	3,313	-0.54%
2018/05/30	5	46.91	2	47.33	46.30	3	3,131	0.10%
2018/05/29	18.2	49.03	16	48.47	48.10	2.2	3,072	0.07%
2018/05/28	67.2	49.53	62	49.61	49.70	5.2	3,017	0.17%
2018/05/25	29	46.85	10.2	46.68	46.80	18.8	2,865	0.66%
2018/05/24	0.1	44.30	6	44.30	44.35	-5.9	2,773	-0.21%
2018/05/23	10	45.30	4	45.16	44.80	6	2,767	0.22%
2018/05/22	4	44.59	36	44.76	44.60	-32	2,764	-1.16%
2018/05/18	0.1	41.50	0	0.00	41.65	0.1	2,687	0.00%
2018/05/17	1.1	41.48	6	41.89	41.80	-4.9	2,696	-0.18%
2018/05/16	1.2	41.48	0	0.00	41.40	1.2	2,696	0.04%
2018/05/15	0.9	41.60	0	0.00	41.60	0.9	2,701	0.03%
2018/05/11	3	42.70	0	0.00	42.25	3	2,699	0.11%
2018/05/10	1	42.00	1	42.30	41.95	0	2,689	0.00%
2018/05/09	2	42.18	5	41.85	42.50	-3	2,687	-0.11%
2018/05/08	0	0.00	2	41.88	41.40	-2	2,677	-0.07%
2018/05/07	2	41.50	2	41.98	41.25	0	2,677	0.00%
2018/05/04	1	42.20	0	0.00	41.65	1	2,673	0.04%
2018/05/03	3	42.15	0	0.00	42.00	3	2,670	0.11%
2018/04/30	6	42.55	6	42.43	42.40	0	2,661	0.00%
2018/04/27	1	41.00	0	0.00	41.65	1	2,652	0.04%
2018/04/26	16	40.93	0	0.00	40.35	16	2,641	0.61%
2018/04/25	12	42.48	10	42.36	42.30	2	2,623	0.08%
2018/04/24	8	41.21	9	41.89	41.55	-1	2,610	-0.04%
2018/04/23	10.2	44.48	6	44.10	43.65	4.2	2,577	0.16%
2018/04/20	1	44.65	5	44.75	44.90	-4	2,564	-0.16%
2018/04/19	7	45.57	8	45.49	45.00	-1	2,559	-0.04%
2018/04/18	2.1	44.98	0	0.00	45.00	2.1	2,548	0.08%
2018/04/17	5	45.33	6	44.70	44.50	-1	2,542	-0.04%
2018/04/16	8	47.01	6	46.50	46.25	2	2,506	0.08%
2018/04/13	20	48.30	23	48.03	48.00	-3	2,474	-0.12%
2018/04/12	43	49.45	21	48.81	48.10	22	2,447	0.90%
2018/04/11	30	49.69	32	49.29	49.20	-2	2,369	-0.08%
2018/04/10	60	49.05	82	48.84	48.30	-22	2,230	-0.99%
2018/04/09	0	0.00	13	46.79	47.20	-13	2,101	-0.62%
2018/04/03	0	0.00	1	45.45	45.65	-1	2,074	-0.05%
2018/04/02	1	45.90	2	46.05	45.70	-1	2,064	-0.05%
2018/03/31	6	45.50	0	0.00	45.30	6	2,053	0.29%
2018/03/30	8	47.09	3	47.75	46.00	5	2,037	0.25%
2018/03/29	7	45.99	8	46.09	46.60	-1	1,983	-0.05%
2018/03/28	4	45.28	5	45.90	45.00	-1	1,951	-0.05%
2018/03/27	1	46.10	14	46.18	45.70	-13	1,939	-0.67%
2018/03/26	15	45.43	3	45.57	45.20	12	1,909	0.63%
2018/03/23	19	46.20	16	45.44	45.40	3	1,885	0.16%
2018/03/22	30	46.89	39	47.35	45.95	-9	1,831	-0.49%
2018/03/21	47	48.94	33	49.07	48.10	14	1,754	0.80%
2018/03/20	18	47.67	13	47.70	47.75	5	1,615	0.31%
2018/03/19	18	47.40	14	47.07	46.65	4	1,488	0.27%
2018/03/16	43	47.29	78	46.92	46.20	-35	1,416	-2.47%
2018/03/15	120	47.33	63	46.88	47.30	57	1,310	4.35%	大買/
2018/03/14	4	43.78	32	44.96	46.20	-28	993	-2.82%
2018/03/13	4	42.05	1	42.10	42.00	3	874	0.34%
2018/03/12	14	42.13	7	42.19	41.50	7	856	0.82%
2018/03/09	8	41.44	3	41.20	41.00	5	829	0.60%
2018/03/08	1	41.15	2	40.78	40.60	-1	824	-0.12%
2018/03/07	3	40.92	0	0.00	40.60	3	828	0.36%
2018/03/06	6	40.98	0	0.00	40.80	6	837	0.72%
2018/03/05	8	41.09	1	41.90	40.70	7	839	0.83%
2018/03/02	0	0.00	1	42.35	42.10	-1	836	-0.12%
2018/03/01	0	0.00	1	43.00	42.00	-1	823	-0.12%
2018/02/27	1	41.95	8	42.11	41.85	-7	777	-0.90%
2018/02/26	3	40.73	0	0.00	40.25	3	744	0.40%
2018/02/23	4	41.13	0	0.00	41.05	4	744	0.54%
2018/02/22	9	41.36	0	0.00	41.45	9	763	1.18%
2018/02/21	0	0.00	1	38.70	39.80	-1	707	-0.14%
2018/02/08	0.1	37.60	0	0.00	37.60	0.1	689	0.02%
2018/02/07	0.7	37.80	0.1	37.80	37.80	0.7	686	0.10%
2018/01/30	0	0.00	0	40.65	40.70	0	711	0.00%
2018/01/26	0	0.00	1	40.80	40.70	-1	733	-0.14%
2018/01/23	0	0.00	2	41.25	41.00	-2	771	-0.26%
2018/01/19	0.8	41.20	0	0.00	41.20	0.8	867	0.09%
2018/01/17	0	0.00	2	42.00	41.60	-2	978	-0.20%
2018/01/16	2	41.45	0	0.00	41.40	2	995	0.20%
2018/01/12	4	40.95	0	0.00	40.90	4	1,089	0.37%
2018/01/11	2	40.75	0	0.00	40.30	2	1,102	0.18%
2018/01/09	0	0.00	0.1	41.80	41.80	-0.1	1,102	-0.01%
2018/01/05	0	0.00	1	42.70	42.45	-1	1,123	-0.09%
2018/01/04	1	42.70	0.1	42.60	42.75	0.9	1,133	0.08%