欣銓 (3264)-國泰-新莊券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.5
漲跌
▲0.4
漲幅
+0.74%
成交量
1,355張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/12/10	1	53.80	0	0.00	54.10	1	3,063	0.03%
2024/12/09	0.1	54.20	0	0.00	54.40	0.1	3,086	0.00%
2024/12/06	0	55.30	0	0.00	54.40	0	3,093	0.00%
2024/12/03	0	0.00	1	54.00	54.30	-1	3,120	-0.03%
2024/12/02	1.1	53.05	1	53.60	53.80	0.1	3,193	0.00%
2024/11/29	1	53.50	0	0.00	53.70	1	3,224	0.03%
2024/11/27	0.1	54.90	0	0.00	54.30	0.1	3,320	0.00%
2024/11/22	0.2	55.00	0	0.00	54.50	0.2	3,449	0.01%
2024/11/21	1	54.50	0	0.00	54.10	1	3,442	0.03%
2024/11/15	0	0.00	1	55.50	55.50	-1	3,490	-0.03%
2024/11/14	1	54.60	1	54.70	54.80	0	3,511	0.00%
2024/11/13	0	0.00	1	56.10	55.90	-1	3,507	-0.03%
2024/11/08	1	56.10	0	0.00	56.10	1	3,487	0.03%
2024/11/06	0	0.00	1.2	56.68	57.30	-1.2	3,439	-0.03%
2024/11/01	3.5	56.20	5	55.26	56.40	-1.5	3,613	-0.04%
2024/10/30	2.2	54.62	3	54.60	54.20	-0.9	3,661	-0.02%
2024/10/29	0.1	55.50	2	55.40	55.00	-1.9	3,685	-0.05%
2024/10/28	2.5	56.90	1	56.60	56.20	1.5	3,688	0.04%
2024/10/25	0.2	57.67	1	57.60	57.90	-0.9	3,677	-0.02%
2024/10/24	6.1	59.03	1	59.20	58.40	5.1	3,671	0.14%
2024/10/23	1	59.10	1.3	60.07	59.10	-0.3	3,656	-0.01%
2024/10/22	5	59.22	2	59.70	59.90	3	3,667	0.08%
2024/10/21	0	57.10	0	0.00	57.90	0	3,648	0.00%
2024/10/18	0.1	57.40	0	0.00	57.10	0.1	3,677	0.00%
2024/10/17	1.3	58.07	0	57.40	57.40	1.2	3,701	0.03%
2024/10/16	3.1	58.36	0	0.00	57.90	3.1	3,632	0.09%
2024/10/11	1	58.70	0	0.00	58.70	1	3,687	0.03%
2024/10/09	0	58.70	0	0.00	58.00	0	3,733	0.00%
2024/10/08	1	58.51	0	0.00	58.40	1	3,765	0.03%
2024/10/07	0	59.70	0	0.00	59.70	0	3,795	0.00%
2024/10/04	1	59.90	0	0.00	59.40	1	3,822	0.03%
2024/10/01	1	60.00	1	60.10	60.40	0	3,844	0.00%
2024/09/30	1	60.40	0	0.00	60.20	1	3,883	0.03%
2024/09/27	0	0.00	6	61.13	60.70	-6	3,993	-0.15%
2024/09/26	0.2	61.20	1	61.00	60.50	-0.8	4,021	-0.02%
2024/09/23	1	60.90	0	0.00	60.50	1	4,241	0.02%
2024/09/19	4	60.15	2	60.50	61.20	2	4,278	0.05%
2024/09/18	5	60.48	2	60.50	59.50	3	4,272	0.07%
2024/09/16	1	61.90	1	62.20	62.10	0	4,088	0.00%
2024/09/13	2	62.30	2	62.30	62.20	0	4,124	0.00%
2024/09/11	1	60.50	0	0.00	61.70	1	3,878	0.03%
2024/09/10	1	62.20	0	0.00	62.10	1	3,863	0.03%
2024/09/06	1	63.10	1	62.90	63.70	0	3,937	0.00%
2024/09/04	7	64.50	1	65.51	64.00	6	3,989	0.15%
2024/09/03	0	0.00	1.1	67.52	66.30	-1.1	4,008	-0.03%
2024/09/02	3	68.93	30	68.70	68.90	-27	4,017	-0.67%
2024/08/30	1	68.90	2	69.05	69.30	-1	4,065	-0.02%
2024/08/28	0	0.00	7	67.80	68.80	-7	4,102	-0.17%
2024/08/26	0	0.00	1	67.30	67.30	-1	4,066	-0.02%
2024/08/22	1	66.80	0.1	66.10	66.40	1	4,059	0.02%
2024/08/16	0	0.00	1	65.90	65.30	-1	4,243	-0.02%
2024/08/15	0	0.00	0.2	65.30	64.90	-0.2	4,329	0.00%
2024/08/14	0	0.00	0.6	65.17	65.30	-0.6	4,459	-0.01%
2024/08/06	0	0.00	2	58.85	59.80	-2	4,607	-0.04%
2024/08/05	3.3	59.47	0	0.00	59.30	3.3	4,598	0.07%
2024/08/02	1.2	64.20	1	64.40	65.80	0.2	4,470	0.00%
2024/07/31	0	64.00	0	0.00	64.00	0	4,391	0.00%
2024/07/29	1.1	63.80	0	0.00	63.40	1.1	4,375	0.03%
2024/07/23	0	64.97	0	0.00	63.80	0	4,623	0.00%
2024/07/22	1	63.60	2.2	63.45	63.60	-1.2	4,628	-0.03%
2024/07/19	4.2	67.28	3	66.70	66.00	1.2	4,555	0.03%
2024/07/18	11	67.82	0	0.00	68.00	11	4,590	0.24%
2024/07/17	8.1	68.39	1	68.70	68.70	7.1	4,596	0.15%
2024/07/16	2	67.90	3	68.50	68.50	-1	4,710	-0.02%
2024/07/15	1	67.30	2	67.80	68.00	-1	4,795	-0.02%
2024/07/12	7	66.70	2	67.00	67.40	5	4,807	0.10%
2024/07/11	7.4	67.00	2	66.95	66.80	5.4	4,811	0.11%
2024/07/10	7	66.70	0	0.00	66.30	7	4,851	0.14%
2024/07/09	2	67.90	1.4	68.13	67.00	0.6	4,822	0.01%
2024/07/08	1	68.30	2	69.00	67.80	-1	4,811	-0.02%
2024/07/05	0.2	69.40	0	0.00	68.90	0.2	4,815	0.00%
2024/07/04	2.2	69.15	0	0.00	69.20	2.2	4,912	0.04%
2024/07/03	0	0.00	4.4	69.56	69.10	-4.4	4,897	-0.09%
2024/07/02	8.2	68.85	0.1	69.00	68.80	8.1	4,802	0.17%
2024/07/01	2	68.50	0.5	69.40	69.40	1.5	4,790	0.03%
2024/06/28	1	69.10	1	69.00	68.50	0	4,769	0.00%
2024/06/27	1	73.90	0.1	73.70	73.10	0.9	4,645	0.02%
2024/06/26	2	74.60	0	74.50	74.40	2	4,980	0.04%
2024/06/25	2	74.02	3	74.93	76.00	-1	5,126	-0.02%
2024/06/24	2	74.80	0	0.00	75.00	2	5,297	0.04%
2024/06/21	3	76.10	1	76.08	76.00	2	5,327	0.04%
2024/06/20	8.1	76.62	10	76.65	76.50	-1.9	5,349	-0.04%
2024/06/19	1	76.19	2	75.80	75.20	-1	5,426	-0.02%
2024/06/18	0	0.00	3.7	75.20	75.20	-3.7	5,536	-0.07%
2024/06/17	0	74.90	0	75.00	74.90	0	5,901	0.00%
2024/06/14	0	75.00	0	0.00	74.70	0	6,274	0.00%
2024/06/13	0	75.70	0	0.00	75.50	0	6,406	0.00%
2024/06/12	4	75.40	9.1	75.55	76.20	-5.1	6,395	-0.08%
2024/06/11	0	0.00	2.1	75.66	75.20	-2.1	6,398	-0.03%
2024/06/07	4	75.53	0	0.00	75.80	4	6,467	0.06%
2024/06/06	3	74.40	4	74.60	75.50	-1	6,495	-0.02%
2024/06/05	5.5	75.46	2.7	75.26	75.00	2.8	6,519	0.04%
2024/06/04	8.4	75.29	3.7	74.43	75.80	4.7	6,781	0.07%
2024/06/03	1	72.80	0	0.00	73.10	1	6,953	0.01%
2024/05/31	1	72.60	1	73.98	72.60	0	6,972	0.00%
2024/05/30	1	73.80	10	73.70	73.90	-9	7,091	-0.13%
2024/05/28	0	73.95	1.2	73.92	73.90	-1.2	7,423	-0.02%
2024/05/27	11	72.91	0	0.00	73.00	11	7,430	0.15%
2024/05/23	2.8	71.79	0	0.00	71.10	2.8	7,526	0.04%
2024/05/21	1.2	71.11	1	71.80	71.00	0.2	7,445	0.00%
2024/05/20	3.1	71.67	0.1	71.60	71.50	3	7,378	0.04%
2024/05/17	1.1	72.09	2	73.60	71.60	-0.9	7,295	-0.01%
2024/05/16	11.3	73.21	10.1	73.60	73.60	1.2	7,263	0.02%
2024/05/15	2.1	72.64	7.5	73.06	72.70	-5.4	7,338	-0.07%
2024/05/14	1.2	72.23	0	0.00	72.20	1.2	7,397	0.02%
2024/05/13	2	72.90	0	0.00	73.00	2	7,428	0.03%
2024/05/10	0.2	72.00	0	0.00	72.60	0.2	7,486	0.00%
2024/05/09	2.1	71.87	0	72.00	71.70	2.1	7,538	0.03%
2024/05/08	1	72.20	0	0.00	73.00	1	7,518	0.01%
2024/05/07	1.3	72.16	0	0.00	72.50	1.3	7,515	0.02%
2024/05/06	3.2	71.92	0	72.40	72.00	3.2	7,494	0.04%
2024/05/03	0.5	73.66	0	0.00	72.60	0.5	7,545	0.01%
2024/05/02	0	0.00	0	73.60	73.40	0	7,588	0.00%
2024/04/30	2.3	72.35	1	72.90	73.30	1.3	7,628	0.02%
2024/04/29	8.2	73.13	7	73.34	72.30	1.2	7,587	0.02%
2024/04/25	0	0.00	1	78.70	78.40	-1	7,534	-0.01%
2024/04/24	2	78.45	1	78.30	79.30	1	7,617	0.01%
2024/04/23	2	77.10	8	77.73	77.70	-6	7,676	-0.08%
2024/04/22	10.1	77.95	6	77.93	77.70	4.1	7,751	0.05%
2024/04/19	3	78.60	2	78.90	79.80	1	7,664	0.01%
2024/04/18	0	0.00	2	79.70	80.00	-2	7,630	-0.03%
2024/04/17	2	79.00	1	79.10	78.50	1	7,682	0.01%
2024/04/16	0	0.00	4	78.95	78.30	-4	7,749	-0.05%
2024/04/15	1.7	79.07	3	78.67	79.00	-1.3	7,718	-0.02%
2024/04/12	3.1	80.42	2	80.80	79.30	1.1	7,741	0.01%
2024/04/11	3.1	79.60	5	79.66	80.00	-1.9	7,753	-0.03%
2024/04/10	7.6	80.62	5	81.89	79.50	2.6	7,790	0.03%
2024/04/09	2	81.55	8	81.09	80.80	-6	7,710	-0.08%
2024/04/08	0.7	81.35	0	0.00	81.50	0.7	7,808	0.01%
2024/04/03	0.3	82.40	2.3	82.08	81.30	-2	7,877	-0.03%
2024/04/02	2	82.80	2	82.70	82.40	0	7,892	0.00%
2024/04/01	0	0.00	1	82.70	82.60	-1	7,925	-0.01%
2024/03/29	2	83.60	4.5	83.79	83.60	-2.5	7,995	-0.03%
2024/03/28	10.2	84.38	13	84.24	82.30	-2.8	7,756	-0.04%
2024/03/27	7.4	81.42	6	83.93	84.00	1.4	7,619	0.02%
2024/03/26	1.2	79.96	3	78.80	79.80	-1.8	7,533	-0.02%
2024/03/25	4.3	81.63	5	81.10	81.50	-0.7	7,534	-0.01%
2024/03/22	11	84.54	30.1	82.90	81.90	-19.1	7,656	-0.25%
2024/03/21	15.5	85.59	12	86.18	85.80	3.5	7,676	0.05%
2024/03/20	70	86.72	51	86.31	85.00	19	7,656	0.25%
2024/03/19	18	84.98	24	84.33	85.60	-6	7,407	-0.08%
2024/03/18	9.7	79.93	21	79.79	80.90	-11.3	7,155	-0.16%
2024/03/15	3.3	77.30	6	77.08	76.80	-2.7	7,097	-0.04%
2024/03/14	3.1	76.71	1	76.10	76.10	2.1	7,092	0.03%
2024/03/13	8	78.65	3	78.17	77.80	5	7,099	0.07%
2024/03/12	1	77.40	3	77.80	77.60	-2	7,120	-0.03%
2024/03/11	8	78.11	5	77.76	77.00	3	7,290	0.04%
2024/03/08	18	79.85	17.1	78.95	79.10	0.9	7,393	0.01%
2024/03/07	13	78.02	15	77.94	78.60	-2	7,435	-0.03%
2024/03/06	10	76.54	3.1	76.66	77.00	6.9	7,346	0.09%
2024/03/05	10	76.86	7	76.46	76.60	3	7,364	0.04%
2024/03/04	4.8	75.06	36.2	74.97	76.10	-31.4	7,230	-0.43%
2024/03/01	3.5	73.23	5	72.76	72.70	-1.5	7,016	-0.02%
2024/02/29	3	71.13	1	71.10	71.00	2	6,895	0.03%
2024/02/27	1	71.98	1	71.40	71.50	0	6,881	0.00%
2024/02/26	6.1	72.61	7	72.51	72.50	-1	6,876	-0.01%
2024/02/23	23.2	74.69	7	75.04	74.10	16.2	6,867	0.24%
2024/02/22	3.1	74.44	3	74.27	74.80	0.1	6,855	0.00%
2024/02/21	2	73.50	0	0.00	73.40	2	6,806	0.03%
2024/02/20	3	73.40	2	73.20	73.30	1	6,821	0.01%
2024/02/19	1	73.60	2	73.85	74.10	-1	6,814	-0.01%
2024/02/16	13	74.68	8	74.90	73.90	5	6,785	0.07%
2024/02/15	2	73.60	2	74.05	74.00	0	6,735	0.00%
2024/02/05	2	71.45	5.2	71.80	71.80	-3.2	6,765	-0.05%
2024/02/02	0	0.00	2.1	72.36	71.80	-2.1	6,752	-0.03%
2024/02/01	2	72.95	2	72.90	73.00	0	6,716	0.00%
2024/01/31	6	74.13	10	74.20	73.90	-4	6,709	-0.06%
2024/01/30	0	0.00	4	74.55	74.10	-4	6,767	-0.06%
2024/01/29	0	0.00	1	74.20	74.40	-1	6,865	-0.01%
2024/01/26	2.3	74.24	0	0.00	73.70	2.3	6,939	0.03%
2024/01/25	2	75.90	2.4	75.51	75.60	-0.4	6,949	-0.01%
2024/01/24	2.4	75.05	1	75.20	75.50	1.4	6,955	0.02%
2024/01/23	0.2	75.20	0	0.00	75.20	0.2	7,008	0.00%
2024/01/22	10	75.62	6	75.35	75.70	4	6,986	0.06%
2024/01/19	14.3	75.36	10.4	75.19	75.30	4	7,183	0.05%
2024/01/18	12	73.61	9.4	73.86	74.30	2.6	7,100	0.04%
2024/01/17	7.2	73.61	2	72.90	72.90	5.2	7,019	0.07%
2024/01/16	3.7	73.12	1	73.10	73.20	2.7	6,960	0.04%
2024/01/15	1.1	71.81	2	71.70	72.10	-0.9	6,909	-0.01%
2024/01/12	0.2	71.48	0.4	71.50	71.50	-0.1	6,964	0.00%
2024/01/11	2	71.10	0	0.00	70.60	2	6,927	0.03%
2024/01/10	2.4	71.91	0	0.00	71.80	2.4	6,867	0.03%
2024/01/05	1	72.00	0	0.00	72.10	1	6,772	0.01%
2024/01/04	1.3	72.38	0	0.00	72.80	1.3	6,733	0.02%
2024/01/03	5	72.44	0	0.00	72.40	5	6,664	0.08%
2024/01/02	3	73.17	0	0.00	73.30	3	6,628	0.05%
2023/12/29	1.1	73.35	1	74.40	74.00	0.1	6,534	0.00%
2023/12/28	1.2	74.13	1	74.30	73.90	0.2	6,491	0.00%
2023/12/27	1.1	74.51	3	74.60	74.60	-1.9	6,507	-0.03%
2023/12/26	7.1	73.75	6	73.25	73.90	1.1	6,523	0.02%
2023/12/25	5	73.36	4	73.43	72.90	1	6,440	0.02%
2023/12/22	5.1	75.24	2	74.95	75.20	3.1	6,332	0.05%
2023/12/21	1.1	75.12	4	75.15	74.70	-2.9	6,267	-0.05%
2023/12/20	2.1	76.16	0	0.00	76.10	2.1	6,188	0.03%
2023/12/19	6.1	76.65	13	76.72	76.80	-6.9	6,160	-0.11%
2023/12/18	24.3	79.28	26.3	79.10	78.50	-2	6,053	-0.03%
2023/12/15	22	82.44	15	82.81	81.00	7	6,103	0.11%
2023/12/14	20	81.97	182	81.97	82.00	-162	6,079	-2.66%	大賣/鉅額交易
2023/12/13	84	81.15	1.1	81.47	80.40	82.9	6,085	1.36%
2023/12/12	83	80.12	4	80.05	80.60	79	6,078	1.30%
2023/12/11	1.1	79.09	2	79.05	78.60	-0.9	6,141	-0.01%
2023/12/08	2	78.55	30.2	78.52	77.90	-28.2	6,309	-0.45%
2023/12/07	2	78.05	3	77.87	77.50	-1	6,546	-0.01%
2023/12/06	5.1	79.51	10.1	78.78	79.80	-5.1	6,603	-0.08%
2023/12/05	13	76.72	13	77.14	76.40	0	6,492	0.00%
2023/12/04	43	77.68	30	78.00	77.50	13	6,460	0.20%
2023/12/01	17	73.29	6	73.67	74.40	11	6,201	0.18%
2023/11/30	23.1	71.06	13	71.08	70.40	10.1	6,133	0.16%
2023/11/29	0	0.00	7	70.24	70.40	-7	6,106	-0.11%
2023/11/28	0.1	69.02	21.1	69.25	69.60	-21	6,162	-0.34%
2023/11/27	0	0.00	4	69.40	68.70	-4	6,174	-0.06%
2023/11/24	2	69.40	0.1	70.30	69.30	1.9	6,227	0.03%
2023/11/22	9	70.10	7	70.30	70.20	2	6,305	0.03%
2023/11/21	10	69.58	13	69.72	68.90	-3	6,298	-0.05%
2023/11/20	3	68.93	4	69.05	68.90	-1	6,390	-0.02%
2023/11/17	3	68.97	2	69.50	69.30	1	6,529	0.02%
2023/11/16	1	68.80	2	68.80	68.70	-1	6,524	-0.02%
2023/11/15	1	68.33	9	68.99	68.30	-8	6,509	-0.12%
2023/11/14	3	69.00	3	68.97	68.70	0	6,501	0.00%
2023/11/13	7	69.04	18.1	69.11	69.10	-11	6,486	-0.17%
2023/11/10	9.9	67.22	4.3	67.58	67.80	5.6	6,399	0.09%
2023/11/09	2.1	66.81	8	67.05	67.10	-5.9	6,408	-0.09%
2023/11/08	0	0.00	5	68.00	67.60	-5	6,440	-0.08%
2023/11/07	0	67.40	3	68.03	67.80	-3	6,406	-0.05%
2023/11/06	5	67.10	16	67.84	67.90	-11	6,390	-0.17%
2023/11/03	5	65.90	2	66.50	66.90	3	6,306	0.05%
2023/11/02	5	65.20	9	65.47	66.00	-4	6,288	-0.06%
2023/11/01	1	64.80	10	65.18	64.80	-9	6,320	-0.14%
2023/10/31	0	0.00	2	65.30	65.00	-2	6,313	-0.03%
2023/10/30	1	63.90	3	64.13	64.60	-2	6,366	-0.03%
2023/10/27	38.2	66.18	22	64.83	64.00	16.2	6,470	0.25%
2023/10/26	23	64.32	1	64.20	64.30	22	6,517	0.34%
2023/10/25	0.1	65.00	5	65.06	64.90	-4.9	6,834	-0.07%
2023/10/24	1	64.40	0	0.00	64.60	1	6,896	0.01%
2023/10/23	5	64.64	8	64.49	64.20	-3	6,867	-0.04%
2023/10/20	7	64.10	3.8	64.50	65.00	3.2	6,837	0.05%
2023/10/19	3.5	62.85	0	0.00	63.30	3.5	6,849	0.05%
2023/10/18	0.3	62.03	0	62.10	62.70	0.3	6,961	0.00%
2023/10/17	14	62.72	10.1	62.50	62.40	3.9	7,098	0.06%
2023/10/16	0.2	62.00	2	62.10	62.30	-1.8	7,341	-0.02%
2023/10/13	5	63.14	3	63.27	63.10	2	7,398	0.03%
2023/10/12	4	62.05	1	62.10	62.40	3	7,422	0.04%
2023/10/11	1.1	62.48	0	0.00	61.80	1.1	7,518	0.01%
2023/10/06	0.1	62.60	0	0.00	62.10	0.1	7,644	0.00%
2023/10/05	2	62.40	3	62.93	62.80	-1	7,650	-0.01%
2023/10/04	4.2	61.27	4	61.63	62.00	0.2	7,686	0.00%
2023/10/03	1.2	62.32	1	62.10	62.10	0.2	7,692	0.00%
2023/10/02	3.3	63.03	2	63.50	63.30	1.2	7,673	0.02%
2023/09/28	4.3	62.23	0	62.30	62.50	4.3	7,649	0.06%
2023/09/27	0	61.98	0	0.00	61.80	0	7,733	0.00%
2023/09/25	1	62.70	0	0.00	63.20	1	7,928	0.01%
2023/09/22	11	63.37	5	63.50	63.40	6	7,983	0.08%
2023/09/21	3	63.47	2	63.45	63.30	1	7,989	0.01%
2023/09/20	19	65.47	7	65.59	65.00	12	8,003	0.15%
2023/09/19	3	67.88	7.1	68.11	67.80	-4.1	7,885	-0.05%
2023/09/18	11.1	67.75	4.2	68.10	67.30	6.9	7,881	0.09%
2023/09/15	1	68.50	1.3	69.15	68.40	-0.3	7,932	0.00%
2023/09/14	18	68.53	7.1	68.38	68.30	10.9	8,033	0.14%
2023/09/13	13	68.78	29	69.19	69.30	-16	8,128	-0.20%
2023/09/12	31.1	68.03	44	68.42	68.20	-12.9	8,139	-0.16%
2023/09/11	6	66.57	4	65.90	65.60	2	8,096	0.02%
2023/09/08	16	65.82	26	66.10	65.80	-10	8,040	-0.12%
2023/09/07	4	65.00	22.2	66.14	65.00	-18.2	8,038	-0.23%
2023/09/06	8.1	65.31	3	65.33	65.00	5	7,993	0.06%
2023/09/05	11	64.38	23	64.37	64.40	-12	7,953	-0.15%
2023/09/04	7	62.27	10	62.93	63.30	-3	7,886	-0.04%
2023/09/01	7	62.46	10	62.78	62.70	-3	7,876	-0.04%
2023/08/31	5	62.30	9.1	62.29	62.50	-4.1	7,809	-0.05%
2023/08/30	10	62.08	1.2	62.04	62.00	8.8	7,806	0.11%
2023/08/28	3	62.27	1.3	61.35	61.10	1.7	7,794	0.02%
2023/08/25	3	61.60	3	61.50	61.50	0	7,717	0.00%
2023/08/24	0	0.00	6.5	61.96	61.40	-6.5	7,713	-0.08%
2023/08/23	3.7	60.75	2.2	60.81	60.90	1.5	7,717	0.02%
2023/08/22	0.3	58.50	1	58.80	58.80	-0.7	7,816	-0.01%
2023/08/21	1.2	58.43	1	58.30	58.60	0.2	7,815	0.00%
2023/08/18	3.1	58.73	4	58.80	58.20	-0.9	7,805	-0.01%
2023/08/17	3.2	58.27	0	0.00	59.00	3.2	7,784	0.04%
2023/08/15	0	0.00	2	58.60	58.40	-2	7,789	-0.03%
2023/08/11	7.1	58.72	7	59.03	58.80	0.1	7,709	0.00%
2023/08/10	3.3	59.72	7	59.40	59.50	-3.7	7,662	-0.05%
2023/08/09	7.1	60.59	5	60.58	60.70	2.1	7,615	0.03%
2023/08/08	5	61.00	0	0.00	60.80	5	7,593	0.07%
2023/08/07	5.7	61.17	5	61.50	61.70	0.7	7,542	0.01%
2023/08/04	3.3	60.05	5	60.62	60.80	-1.7	7,438	-0.02%
2023/08/02	10.3	60.47	11	60.10	60.40	-0.7	7,414	-0.01%
2023/08/01	24.3	60.47	5	60.54	60.70	19.3	7,291	0.26%
2023/07/31	37.1	62.46	10.2	63.44	61.70	26.9	7,170	0.37%
2023/07/28	26.6	63.56	21.3	63.89	64.10	5.3	6,834	0.08%
2023/07/27	8.1	60.84	1.1	60.98	61.50	7	6,461	0.11%
2023/07/26	4.1	61.56	5	61.40	61.40	-0.9	6,392	-0.01%
2023/07/25	4	62.03	10	62.03	62.40	-6	6,388	-0.09%
2023/07/24	4	61.75	2	61.55	61.80	2	6,360	0.03%
2023/07/21	10.6	63.15	24	62.46	63.30	-13.4	6,277	-0.21%
2023/07/20	24.3	63.51	22	62.73	63.90	2.3	6,173	0.04%
2023/07/19	21	64.30	13.7	63.81	63.50	7.3	6,018	0.12%
2023/07/18	7	62.47	3.5	62.36	63.00	3.5	5,804	0.06%
2023/07/17	6.1	61.94	9	61.80	62.30	-2.9	5,787	-0.05%
2023/07/14	5.3	61.72	2	61.55	61.10	3.3	5,768	0.06%
2023/07/13	10.4	61.63	2	61.90	62.00	8.4	5,679	0.15%
2023/07/12	0.2	61.00	6	60.75	60.70	-5.8	5,566	-0.10%
2023/07/11	4	61.25	7	61.16	61.40	-3	5,602	-0.05%
2023/07/10	1	60.90	1	60.70	60.90	0	5,564	0.00%
2023/07/07	0.1	60.70	1	60.00	60.40	-0.9	5,564	-0.02%
2023/07/06	1.2	61.27	2	61.30	61.00	-0.8	5,565	-0.01%
2023/07/05	7	62.86	6	63.07	62.40	1	5,534	0.02%
2023/07/04	6	62.60	11	62.83	62.90	-5	5,450	-0.09%
2023/07/03	3	61.33	1	62.00	61.40	2	5,325	0.04%
2023/06/30	1	60.40	57	59.96	60.90	-56	5,283	-1.06%
2023/06/29	2.1	59.91	1	60.70	60.30	1.1	5,241	0.02%
2023/06/28	23	61.50	8.1	61.53	61.10	14.9	5,207	0.29%
2023/06/27	4.9	60.55	6	60.75	60.40	-1.1	5,197	-0.02%
2023/06/26	3	59.70	8	59.36	59.60	-5	5,216	-0.10%
2023/06/21	17.1	60.36	0.1	60.43	60.20	17	5,152	0.33%
2023/06/20	14	62.79	12	62.21	61.70	2	5,035	0.04%
2023/06/19	5	65.18	9.3	65.72	65.50	-4.3	4,856	-0.09%
2023/06/16	17.1	64.25	10.1	64.25	64.00	7	4,636	0.15%
2023/06/15	25	63.06	65.5	62.84	63.90	-40.5	4,478	-0.90%
2023/06/14	9	61.19	8.2	61.40	61.40	0.8	4,336	0.02%
2023/06/13	9	59.90	37	60.23	60.50	-28	4,458	-0.63%
2023/06/12	10	60.19	6	59.15	59.30	4	4,532	0.09%
2023/06/09	10	60.12	2	60.00	60.20	8	4,588	0.17%
2023/06/08	1.4	59.34	1	59.30	59.40	0.4	4,606	0.01%
2023/06/07	5.1	58.92	4	58.80	59.10	1.1	4,715	0.02%
2023/06/06	2	58.40	1	58.60	58.70	1	4,764	0.02%
2023/06/05	2	58.75	4	58.48	58.80	-2	4,956	-0.04%
2023/06/02	7.4	58.39	42	58.37	58.50	-34.6	5,141	-0.67%
2023/06/01	2.1	57.60	6	58.18	58.10	-4	5,147	-0.08%
2023/05/31	3.2	58.10	2.1	58.00	58.20	1.1	5,204	0.02%
2023/05/30	5.1	58.17	3.3	58.28	58.30	1.8	5,186	0.03%
2023/05/29	5.3	58.09	19.9	58.43	58.40	-14.6	5,167	-0.28%
2023/05/26	17.2	56.91	102	57.16	57.40	-84.8	5,104	-1.66%	大賣/
2023/05/25	0.5	55.60	1	55.10	55.40	-0.5	4,929	-0.01%
2023/05/24	5.1	54.41	0	0.00	54.80	5.1	4,916	0.10%
2023/05/23	6	54.35	5	54.52	54.60	1	4,948	0.02%
2023/05/22	0	0.00	7	54.50	54.10	-7	4,965	-0.14%
2023/05/19	4	54.05	12	54.02	54.50	-8	5,006	-0.16%
2023/05/18	0.3	54.70	11	54.17	54.30	-10.7	5,054	-0.21%
2023/05/17	0	0.00	6	53.52	53.60	-6	5,132	-0.12%
2023/05/16	5	53.00	5	53.46	53.00	0	5,178	0.00%
2023/05/12	0.1	53.20	4	53.05	53.10	-4	5,249	-0.08%
2023/05/11	0	0.00	3	53.70	53.30	-3	5,274	-0.06%
2023/05/10	0	0.00	3	54.00	53.70	-3	5,350	-0.06%
2023/05/09	15	53.89	0	0.00	54.20	15	5,391	0.28%
2023/05/08	1	54.00	6.1	54.40	54.20	-5.1	5,369	-0.09%
2023/05/05	0	0.00	5	54.02	53.90	-5	5,402	-0.09%
2023/05/04	0	0.00	1	53.30	53.60	-1	5,485	-0.02%
2023/05/03	6.4	53.65	0	0.00	53.40	6.4	5,558	0.12%
2023/05/02	10	53.70	7	53.83	53.90	3	5,576	0.05%
2023/04/28	1	54.50	0	0.00	54.00	1	5,670	0.02%
2023/04/27	6	53.43	1	53.40	53.60	5	5,651	0.09%
2023/04/25	2	53.45	0	0.00	53.00	2	5,641	0.04%
2023/04/24	0	0.00	0	54.50	54.40	0	5,588	0.00%
2023/04/21	27	54.91	17	55.46	54.60	10	5,579	0.18%
2023/04/20	17.2	55.94	7	56.24	55.80	10.2	5,528	0.18%
2023/04/19	14	56.60	8	56.86	56.50	6	5,485	0.11%
2023/04/18	52	57.48	0	0.00	57.20	52	5,428	0.96%
2023/04/17	14	57.61	3	57.60	57.60	11	5,417	0.20%
2023/04/14	14	57.43	12	57.61	57.40	2	5,383	0.04%
2023/04/13	18	57.87	7	58.17	57.70	11	5,332	0.21%
2023/04/12	6	58.30	2	58.35	58.40	4	5,311	0.08%
2023/04/11	0	0.00	12	58.11	58.30	-12	5,258	-0.23%
2023/04/10	7	57.41	0	0.00	57.40	7	5,226	0.13%
2023/04/07	6	57.83	28	57.96	58.00	-22	5,191	-0.42%
2023/04/06	5.5	57.82	25	58.32	58.30	-19.6	5,139	-0.38%
2023/03/31	3	57.70	53	57.81	57.50	-50	5,082	-0.98%
2023/03/30	2	56.90	27	57.21	57.40	-25	5,037	-0.50%
2023/03/29	7	55.76	0	0.00	56.00	7	5,003	0.14%
2023/03/28	20	56.18	6	56.48	56.10	14	4,986	0.28%
2023/03/27	34.3	56.79	12.3	56.66	56.70	22	4,901	0.45%
2023/03/24	4.1	58.28	8	58.14	58.00	-3.9	4,809	-0.08%
2023/03/23	0.2	58.20	0	0.00	58.40	0.2	4,764	0.00%
2023/03/22	6.2	57.83	0	0.00	57.70	6.2	4,696	0.13%
2023/03/21	1	57.70	1	58.10	58.00	0	4,642	0.00%
2023/03/20	8	57.95	6	57.77	57.60	2	4,600	0.04%
2023/03/17	9	57.29	16.1	57.39	57.70	-7.1	4,536	-0.16%
2023/03/16	73.5	57.54	17	57.52	57.20	56.5	4,434	1.27%
2023/03/15	24	59.07	42.3	58.91	58.50	-18.3	4,213	-0.43%
2023/03/14	42.2	57.66	3	57.73	57.30	39.2	4,080	0.96%
2023/03/13	3.1	56.46	2	56.85	57.40	1.1	3,957	0.03%
2023/03/10	5.8	57.03	13.1	57.46	56.50	-7.3	3,845	-0.19%
2023/03/09	1	59.60	13	59.46	59.40	-12	3,717	-0.32%
2023/03/08	10.2	59.34	17.1	60.01	59.60	-6.9	3,611	-0.19%
2023/03/07	49	58.63	20	58.69	58.90	29	3,442	0.84%
2023/03/06	21	56.98	11.1	57.01	56.90	9.9	3,315	0.30%
2023/03/03	17.1	56.11	13	55.83	56.40	4.1	3,276	0.13%
2023/03/02	0	54.98	3	55.00	54.90	-3	3,274	-0.09%
2023/03/01	33	54.91	1	54.80	55.10	32	3,282	0.97%
2023/02/24	9	55.91	87	56.01	56.10	-78	3,275	-2.38%
2023/02/23	7	55.57	0.3	56.00	56.10	6.7	3,201	0.21%
2023/02/22	2.3	54.04	0	0.00	54.80	2.3	3,171	0.07%
2023/02/21	3	54.47	2	54.60	54.40	1	3,187	0.03%
2023/02/20	1	54.80	1	54.70	54.80	0	3,236	0.00%
2023/02/17	0	0.00	1	55.10	55.00	-1	3,274	-0.03%
2023/02/16	5	54.22	13	54.10	54.30	-8	3,295	-0.24%
2023/02/15	0	0.00	1	54.30	54.30	-1	3,415	-0.03%
2023/02/14	2	55.80	0	0.00	55.90	2	3,387	0.06%
2023/02/13	0	0.00	2	55.70	55.90	-2	3,474	-0.06%
2023/02/10	6	55.40	21	55.40	55.30	-15	3,588	-0.42%
2023/02/09	2	55.90	2.1	56.10	56.00	-0.1	3,616	0.00%
2023/02/08	2	57.20	0	0.00	56.10	2	3,639	0.05%
2023/02/07	0	0.00	21.1	56.00	56.40	-21.1	3,581	-0.59%
2023/02/06	0	0.00	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	0.2	55.00	1.2	55.19	55.10	-1	3,748	-0.03%
2023/02/02	1	54.80	8	54.89	54.70	-7	3,735	-0.19%
2023/02/01	0	0.00	15	53.66	53.90	-15	3,795	-0.40%
2023/01/31	34	52.81	0	0.00	52.70	34	3,740	0.91%
2023/01/30	0	0.00	17	52.47	53.00	-17	3,744	-0.45%
2023/01/17	0	0.00	1	51.00	51.10	-1	3,697	-0.03%
2023/01/16	0	0.00	20	50.90	50.90	-20	3,724	-0.54%
2023/01/13	8	50.18	5	50.00	50.10	3	3,724	0.08%
2023/01/12	0	0.00	4	50.40	50.40	-4	3,791	-0.11%
2023/01/11	15	50.67	0	0.00	50.50	15	3,854	0.39%
2023/01/10	0	0.00	2	50.70	50.80	-2	3,918	-0.05%
2023/01/09	10	50.90	10	50.90	50.90	0	3,945	0.00%
2023/01/05	0	0.00	3	50.20	50.00	-3	3,981	-0.08%
2023/01/03	0	0.00	3	49.90	49.60	-3	4,062	-0.07%
2022/12/30	0	49.25	0	0.00	49.60	0	4,069	0.00%
2022/12/29	3	47.50	5	47.53	48.30	-2	4,076	-0.05%
2022/12/28	4	48.48	0	0.00	48.20	4	4,116	0.10%
2022/12/27	2	49.55	0	0.00	49.30	2	4,117	0.05%
2022/12/26	1	49.65	0	0.00	49.55	1	4,157	0.02%
2022/12/23	1	49.70	0	0.00	49.85	1	4,190	0.02%
2022/12/22	9	50.39	3	51.10	50.30	6	4,214	0.14%
2022/12/21	3	49.28	17	49.66	49.90	-14	4,223	-0.33%
2022/12/20	10	48.74	1.4	48.94	48.20	8.6	4,195	0.20%
2022/12/19	1	49.95	0	0.00	50.10	1	4,203	0.02%
2022/12/16	3	50.00	0	0.00	50.70	3	4,206	0.07%
2022/12/15	1	50.30	1	50.50	50.60	0	4,210	0.00%
2022/12/14	1	50.60	1	50.30	50.60	0	4,232	0.00%
2022/12/12	2	49.80	3	49.90	49.90	-1	4,281	-0.02%
2022/12/09	1	50.70	0	0.00	50.30	1	4,294	0.02%
2022/12/08	0	0.00	8	50.35	50.70	-8	4,313	-0.19%
2022/12/07	12	50.30	21	50.01	50.10	-9	4,324	-0.21%
2022/12/06	5	51.12	3	50.67	50.60	2	4,321	0.05%
2022/12/05	8	51.64	6	52.02	52.10	2	4,321	0.05%
2022/12/02	0	0.00	4	50.88	51.00	-4	4,380	-0.09%
2022/12/01	0	0.00	17	50.59	50.30	-17	4,376	-0.39%
2022/11/30	1	50.00	1	49.80	49.80	0	4,355	0.00%
2022/11/29	12	49.32	4	49.63	49.55	8	4,402	0.18%
2022/11/28	11	50.20	4	49.94	49.65	7	4,372	0.16%
2022/11/25	0	0.00	5	50.00	50.10	-5	4,293	-0.12%
2022/11/24	20.4	49.44	7.4	49.41	49.25	13	4,259	0.31%
2022/11/23	3	50.10	0	0.00	50.10	3	4,175	0.07%
2022/11/22	2	49.60	2	49.90	50.10	0	4,174	0.00%
2022/11/21	22	50.05	0	0.00	50.10	22	4,172	0.53%
2022/11/18	28.1	50.17	3	50.10	50.10	25.1	4,186	0.60%
2022/11/17	4	49.79	5	50.09	50.30	-1	4,147	-0.02%
2022/11/16	6	49.47	6	49.77	50.00	0	4,132	0.00%
2022/11/15	0	48.75	2	49.03	48.90	-2	4,093	-0.05%
2022/11/14	2	48.50	9	48.87	48.70	-7	4,045	-0.17%
2022/11/11	15	47.56	7	48.15	48.35	8	3,975	0.20%
2022/11/10	2	46.20	5.1	46.50	46.75	-3.1	3,816	-0.08%
2022/11/09	6	45.77	12.3	45.90	46.15	-6.3	3,794	-0.17%
2022/11/08	26	45.51	32	45.74	45.30	-6	3,716	-0.16%
2022/11/07	4	44.79	1	45.00	44.85	3	3,619	0.08%
2022/11/03	2	43.60	5	43.79	44.00	-3	3,581	-0.08%
2022/11/02	8	44.00	29	44.15	43.85	-21	3,611	-0.58%
2022/11/01	5	43.37	41.7	43.64	43.95	-36.7	3,661	-1.00%
2022/10/31	1	41.85	2	42.15	41.85	-1	3,563	-0.03%
2022/10/28	3	42.07	7	42.34	41.65	-4	3,615	-0.11%
2022/10/27	0	0.00	5	40.47	40.60	-5	3,500	-0.14%
2022/10/26	3	40.28	2	40.18	39.70	1	3,520	0.03%
2022/10/25	7.4	40.22	8.4	40.33	39.75	-1	3,551	-0.03%
2022/10/21	1	38.70	0	0.00	38.70	1	3,586	0.03%
2022/10/20	2	38.53	0	0.00	38.85	2	3,572	0.06%
2022/10/19	4	39.45	2	39.55	39.30	2	3,566	0.06%
2022/10/18	20.7	40.45	5	40.10	40.15	15.7	3,549	0.44%
2022/10/17	2	39.60	2	40.50	40.85	0	3,529	0.00%
2022/10/14	0	0.00	3	40.65	40.70	-3	3,541	-0.08%
2022/10/13	6	38.68	1	40.50	38.50	5	3,635	0.14%
2022/10/12	12	40.61	5	40.30	40.15	7	3,611	0.19%
2022/10/11	35	42.10	10	41.55	41.00	25	3,652	0.68%
2022/10/06	3	43.60	3	43.85	44.15	0	3,702	0.00%
2022/10/05	21	43.95	1.5	44.03	43.60	19.5	3,719	0.52%
2022/10/04	1	43.40	9	43.49	43.40	-8	3,743	-0.21%
2022/10/03	8	42.75	8	43.10	42.50	0	3,799	0.00%
2022/09/28	5	39.79	0	0.00	39.40	5	3,851	0.13%
2022/09/26	7	41.34	6	40.66	40.65	1	3,860	0.03%
2022/09/23	3	43.17	1	43.45	42.90	2	3,865	0.05%
2022/09/21	3.1	43.41	1	43.10	43.20	2.1	3,920	0.05%
2022/09/20	2	43.98	0	0.00	44.05	2	3,940	0.05%
2022/09/19	5	44.32	0	0.00	44.00	5	3,970	0.13%
2022/09/16	4.4	45.61	0	0.00	45.00	4.4	3,966	0.11%
2022/09/15	1	46.80	2.6	46.32	46.10	-1.6	4,002	-0.04%
2022/09/14	2	46.44	0	0.00	46.80	2	4,046	0.05%
2022/09/13	5.1	46.71	2	46.55	46.70	3.1	4,061	0.08%
2022/09/12	3.2	46.74	1	46.80	46.65	2.2	4,086	0.05%
2022/09/08	6.3	45.63	21	45.74	46.00	-14.7	4,072	-0.36%
2022/09/07	0.2	42.83	0	0.00	42.65	0.2	4,050	0.01%
2022/09/05	17	44.10	1	45.25	43.50	16	4,158	0.38%
2022/09/02	1	45.45	2	45.40	45.60	-1	4,154	-0.02%
2022/08/29	1	44.90	0	0.00	44.80	1	4,249	0.02%
2022/08/26	22	46.03	4	45.73	45.55	18	4,283	0.42%
2022/08/25	1	45.45	1	45.95	46.10	0	4,437	0.00%
2022/08/24	20	44.65	0	0.00	44.50	20	4,566	0.44%
2022/08/23	10	44.40	1	44.35	44.50	9	4,650	0.19%
2022/08/22	101.1	45.03	0	0.00	44.80	101.1	4,663	2.17%	大買/鉅額交易
2022/08/19	0	0.00	1	45.75	45.70	-1	4,610	-0.02%
2022/08/18	0	0.00	2	45.90	45.65	-2	4,581	-0.04%
2022/08/17	3	46.20	3	46.20	45.85	0	4,553	0.00%
2022/08/16	0	0.00	4	45.59	45.60	-4	4,514	-0.09%
2022/08/15	0	44.70	3	45.00	44.95	-3	4,458	-0.07%
2022/08/12	1	43.40	2	44.28	44.10	-1	4,395	-0.02%
2022/08/09	4	43.43	4	43.38	43.50	0	4,269	0.00%
2022/08/08	8	42.96	10	42.92	43.50	-2	4,212	-0.05%
2022/08/05	2	41.40	1	41.50	41.50	1	4,074	0.02%
2022/08/04	8	41.02	64	41.23	41.00	-56	4,032	-1.39%
2022/08/03	67	40.99	15	40.61	40.80	52	3,925	1.32%
2022/08/02	3	40.00	0	0.00	40.00	3	3,873	0.08%
2022/08/01	5	41.66	4	41.53	41.20	1	3,837	0.03%
2022/07/29	4	40.86	4	41.05	41.15	0	3,775	0.00%
2022/07/28	0	0.00	3	39.60	39.90	-3	3,698	-0.08%
2022/07/27	0	0.00	1	38.75	39.40	-1	3,638	-0.03%
2022/07/26	5	38.51	0	0.00	38.30	5	3,615	0.14%
2022/07/25	1	39.60	0	0.00	39.65	1	3,564	0.03%
2022/07/22	6	40.63	0	0.00	40.15	6	3,526	0.17%
2022/07/20	12	39.96	7	40.26	39.60	5	3,490	0.14%
2022/07/19	5.1	38.65	5	38.60	38.60	0.1	3,402	0.00%
2022/07/15	0	0.00	6	37.08	37.55	-6	3,286	-0.18%
2022/07/14	3	35.78	0	0.00	36.25	3	3,222	0.09%
2022/07/13	3	35.85	5	35.98	35.75	-2	3,171	-0.06%
2022/07/12	7	34.94	0	0.00	34.85	7	3,135	0.22%
2022/07/11	6	37.01	2	36.65	36.60	4	3,088	0.13%
2022/07/08	1	36.05	0	0.00	37.25	1	3,019	0.03%
2022/07/06	0	34.95	0	0.00	34.05	0	2,969	0.00%
2022/07/04	7	34.56	0	0.00	34.55	7	2,940	0.24%
2022/07/01	2	35.40	1	34.55	34.55	1	2,934	0.03%
2022/06/30	1	36.05	1	36.00	35.90	0	2,892	0.00%
2022/06/29	1	37.10	0	0.00	37.20	1	2,842	0.04%
2022/06/27	0	0.00	2	38.80	39.00	-2	2,781	-0.07%
2022/06/24	0.1	39.00	0	0.00	38.60	0.1	2,734	0.00%
2022/06/23	4	38.19	5	39.20	38.55	-1	2,726	-0.04%
2022/06/22	1	39.90	1	40.15	39.00	0	2,673	0.00%
2022/06/21	0	0.00	1	41.10	41.00	-1	2,602	-0.04%
2022/06/20	1.2	41.78	0	0.00	40.35	1.2	2,576	0.05%
2022/06/17	1	43.25	5	44.30	43.10	-4	2,524	-0.16%
2022/06/16	2.2	47.36	3	46.52	44.70	-0.8	2,470	-0.03%
2022/06/15	3	50.27	0	0.00	49.75	3	2,387	0.13%
2022/06/14	6	50.03	5.1	50.12	50.60	0.9	2,348	0.04%
2022/06/13	3.1	50.23	0	0.00	50.00	3.1	2,307	0.13%
2022/06/10	2.8	51.00	4	51.08	51.10	-1.3	2,266	-0.06%
2022/06/09	1	50.60	3	50.73	50.50	-2	2,219	-0.09%
2022/06/08	0	0.00	2	50.20	50.10	-2	2,172	-0.09%
2022/06/07	6	49.72	6	50.00	50.00	0	2,161	0.00%
2022/06/06	17.1	49.91	20	50.05	50.20	-3	2,140	-0.14%
2022/06/02	15	50.25	69.2	49.97	50.40	-54.2	2,125	-2.55%
2022/06/01	74.1	49.68	20.5	49.81	49.60	53.6	1,963	2.73%
2022/05/31	7.1	47.76	2	47.85	48.25	5.1	1,806	0.28%
2022/05/30	1	47.45	0	0.00	47.40	1	1,732	0.06%
2022/05/23	0	0.00	0	45.70	45.05	0	1,811	0.00%
2022/05/18	0.1	45.60	0	0.00	45.45	0.1	1,898	0.00%
2022/05/16	1	45.15	2	44.70	44.80	-1	1,936	-0.05%
2022/05/13	0	0.00	1	44.05	44.40	-1	1,953	-0.05%
2022/05/10	0	0.00	6	44.20	44.60	-6	2,093	-0.29%
2022/05/09	0.1	45.05	0	0.00	44.70	0.1	2,170	0.00%
2022/05/06	0.3	44.90	0	0.00	45.45	0.3	2,180	0.01%
2022/05/05	0.2	45.85	0	0.00	45.45	0.2	2,198	0.01%
2022/05/04	0.1	44.80	0	0.00	44.75	0.1	2,204	0.00%
2022/04/29	0.2	44.70	0	0.00	43.50	0.2	2,291	0.01%
2022/04/27	1	41.95	1.5	42.27	42.85	-0.5	2,343	-0.02%
2022/04/26	1	44.10	2	44.50	44.00	-1	2,325	-0.04%
2022/04/25	1.5	44.92	3	45.15	44.80	-1.5	2,317	-0.07%
2022/04/20	3	46.70	0	0.00	47.10	3	2,418	0.12%
2022/04/18	0	45.90	0	0.00	45.65	0	2,511	0.00%
2022/04/15	1.1	46.30	4	46.15	46.10	-2.9	2,537	-0.11%
2022/04/14	3	47.50	0	0.00	47.45	3	2,570	0.12%
2022/04/13	2	46.05	0	0.00	46.55	2	2,640	0.08%
2022/04/12	1	46.45	0	0.00	46.10	1	2,646	0.04%
2022/04/11	3	47.78	0	0.00	47.60	3	2,621	0.11%
2022/04/08	1	48.30	0	0.00	48.70	1	2,644	0.04%
2022/04/07	1	48.80	2	48.50	48.20	-1	2,655	-0.04%
2022/04/06	3.2	48.86	0	0.00	48.85	3.2	2,656	0.12%
2022/04/01	2	49.55	0	0.00	49.60	2	2,671	0.07%
2022/03/31	1	50.10	0	0.00	50.10	1	2,671	0.04%
2022/03/30	1	50.20	1	50.40	50.10	0	2,714	0.00%
2022/03/29	1	49.50	0	0.00	49.50	1	2,733	0.04%
2022/03/28	1.1	49.55	1	49.55	49.65	0.1	2,751	0.00%
2022/03/25	3	51.27	5	50.52	50.50	-2	2,738	-0.07%
2022/03/24	3	50.50	3	50.70	50.90	0	2,738	0.00%
2022/03/23	0.1	50.80	1.1	50.70	50.70	-1	2,768	-0.04%
2022/03/22	1.1	50.01	1	49.95	50.20	0.1	2,784	0.00%
2022/03/21	0	0.00	3	50.70	50.30	-3	2,829	-0.11%
2022/03/18	6	50.38	7	50.41	50.40	-1	2,895	-0.03%
2022/03/17	1	50.10	0	0.00	50.30	1	2,898	0.03%
2022/03/16	0.1	48.55	0	0.00	48.40	0.1	2,882	0.00%
2022/03/15	5	49.21	0	0.00	48.75	5	2,870	0.17%
2022/03/14	4	50.30	6	50.37	50.20	-2	2,924	-0.07%
2022/03/11	1.2	50.06	0	0.00	49.95	1.2	2,991	0.04%
2022/03/10	0	0.00	1	50.30	50.50	-1	3,021	-0.03%
2022/03/09	0	49.10	0	0.00	48.80	0	3,080	0.00%
2022/03/08	0	0.00	7	49.04	48.30	-7	3,136	-0.22%
2022/03/07	1.1	49.87	0	0.00	50.00	1.1	3,153	0.03%
2022/03/04	0	52.05	0	0.00	51.70	0	3,246	0.00%
2022/03/03	0	52.10	6	52.10	52.00	-6	3,297	-0.18%
2022/03/01	1	51.40	2	51.30	51.30	-1	3,507	-0.03%
2022/02/24	3	49.80	0	0.00	49.20	3	3,643	0.08%
2022/02/23	3	50.50	0	0.00	50.50	3	3,777	0.08%
2022/02/22	2	50.60	1	50.20	50.00	1	3,815	0.03%
2022/02/21	2	51.15	2	51.20	51.50	0	3,828	0.00%
2022/02/18	0.1	51.60	0	0.00	51.50	0.1	3,877	0.00%
2022/02/17	0	0.00	0.1	52.00	51.70	-0.1	3,931	0.00%
2022/02/16	1.1	51.89	1	52.20	51.70	0.1	4,002	0.00%
2022/02/15	3.2	51.61	0	0.00	51.20	3.2	4,080	0.08%
2022/02/14	5.3	51.79	1	51.70	51.60	4.3	4,139	0.10%
2022/02/11	7.1	53.10	4	53.15	53.00	3.1	4,157	0.08%
2022/02/10	12	53.85	8	53.83	53.70	4	4,226	0.09%
2022/02/09	0	0.00	1	54.20	54.40	-1	4,347	-0.02%
2022/01/26	0	52.43	0	0.00	52.20	0	4,650	0.00%
2022/01/25	0.1	52.50	0	0.00	52.10	0.1	4,793	0.00%
2022/01/24	0	0.00	2	52.20	53.00	-2	4,966	-0.04%
2022/01/21	1	53.40	0	0.00	53.00	1	5,218	0.02%
2022/01/20	0.1	53.50	0	0.00	53.30	0.1	5,229	0.00%
2022/01/18	1	53.70	1	53.60	52.70	0	5,333	0.00%
2022/01/17	0	0.00	1.2	53.30	53.20	-1.2	5,378	-0.02%
2022/01/13	3.2	51.78	0	0.00	51.70	3.2	5,598	0.06%
2022/01/12	0.1	52.20	3	52.63	52.00	-2.9	5,617	-0.05%
2022/01/11	9.2	53.40	12	52.30	52.20	-2.8	5,670	-0.05%
2022/01/10	2	52.90	1	53.30	53.30	1	5,736	0.02%
2022/01/07	2	52.90	5	52.90	52.70	-3	5,829	-0.05%
2022/01/06	0.1	53.60	2	53.70	54.10	-1.9	5,840	-0.03%
2022/01/04	1	54.30	11	54.37	54.30	-10	6,025	-0.17%
2022/01/03	4.1	55.22	2	54.70	54.70	2.1	6,104	0.03%
2021/12/30	0	0.00	3	55.60	55.50	-3	6,197	-0.05%
2021/12/28	0	0.00	0	55.60	55.20	0	6,429	0.00%
2021/12/24	0.1	54.80	0	0.00	55.30	0.1	6,582	0.00%
2021/12/23	0	0.00	5	54.90	54.80	-5	6,681	-0.07%
2021/12/22	2	55.49	4	55.60	55.50	-2	6,810	-0.03%
2021/12/21	1	54.50	0	0.00	54.70	1	6,856	0.01%
2021/12/20	1	54.30	0	0.00	54.10	1	6,999	0.01%
2021/12/16	0	54.93	2	55.20	55.20	-2	7,242	-0.03%
2021/12/15	0.1	54.10	0	0.00	54.30	0.1	7,325	0.00%
2021/12/14	5.1	53.61	7	54.60	53.50	-1.9	7,377	-0.03%
2021/12/13	2.2	55.66	2	55.05	55.10	0.2	7,484	0.00%
2021/12/10	3	56.03	0	0.00	55.80	3	7,661	0.04%
2021/12/09	2	56.20	8	56.30	55.70	-6	7,878	-0.08%
2021/12/08	13.1	55.69	8	56.41	56.30	5.1	7,967	0.06%
2021/12/07	6	55.92	4.2	56.09	55.60	1.9	8,109	0.02%
2021/12/06	5	57.00	0	0.00	57.00	5	8,377	0.06%
2021/12/03	6	57.60	26.3	57.17	57.60	-20.3	8,616	-0.24%
2021/12/02	21.5	56.91	5	57.14	56.90	16.5	8,791	0.19%
2021/12/01	6.1	56.08	7	56.09	56.70	-0.9	9,061	-0.01%
2021/11/30	15	55.40	11	55.65	55.50	4	9,265	0.04%
2021/11/29	3.1	52.91	10.8	53.77	54.40	-7.7	9,701	-0.08%
2021/11/26	4.1	53.23	10.1	53.08	53.00	-5.9	10,180	-0.06%
2021/11/25	13.5	55.82	14	55.14	54.90	-0.5	10,603	0.00%
2021/11/24	4.1	55.85	10	55.97	56.00	-5.9	12,244	-0.05%
2021/11/23	6.5	56.26	11	56.01	56.00	-4.5	13,642	-0.03%
2021/11/22	24.5	56.50	76	56.11	57.60	-51.5	13,796	-0.37%
2021/11/19	13	56.72	96	56.81	56.60	-83	13,942	-0.60%
2021/11/18	18	57.75	12	57.78	57.30	6	14,141	0.04%
2021/11/17	15.1	57.50	14	57.94	57.70	1.1	14,253	0.01%
2021/11/16	29.3	57.56	20	57.04	57.40	9.3	14,345	0.06%
2021/11/15	0	57.50	2	58.10	58.30	-2	14,469	-0.01%
2021/11/12	12.2	57.38	1	57.20	57.20	11.2	14,623	0.08%
2021/11/11	41.4	58.68	0	0.00	58.60	41.4	14,677	0.28%
2021/11/10	20	58.63	5.1	59.21	59.40	14.9	14,744	0.10%
2021/11/09	6.1	58.64	3	59.17	58.50	3.1	14,990	0.02%
2021/11/08	105.3	59.52	2	59.80	58.90	103.3	15,168	0.68%	大買/鉅額交易
2021/11/05	11.4	60.88	19	60.97	61.30	-7.6	15,129	-0.05%
2021/11/04	0	0.00	4.3	59.36	59.50	-4.3	15,237	-0.03%
2021/11/03	7.3	58.13	4	58.33	58.20	3.3	15,291	0.02%
2021/11/02	5	60.70	10	60.14	59.80	-5	15,548	-0.03%
2021/11/01	13	60.54	19.1	61.00	61.50	-6.1	15,592	-0.04%
2021/10/29	16.1	59.62	20	59.39	59.40	-4	15,652	-0.03%
2021/10/28	15	57.87	29	57.90	57.70	-14	15,872	-0.09%
2021/10/27	12	56.37	14	57.20	57.50	-2	16,604	-0.01%
2021/10/26	16	57.77	5.4	57.70	56.80	10.6	16,845	0.06%
2021/10/25	9	57.56	6	58.10	58.10	3	16,942	0.02%
2021/10/22	6	57.73	13	58.11	57.70	-7	17,212	-0.04%
2021/10/21	13	57.59	8	58.25	56.60	5	17,370	0.03%
2021/10/20	14	57.64	16	57.78	58.00	-2	17,637	-0.01%
2021/10/19	5	57.42	22	56.93	57.50	-17	17,857	-0.10%
2021/10/18	18	55.80	5	56.42	55.40	13	18,163	0.07%
2021/10/15	6	56.23	19	56.42	56.70	-13	18,840	-0.07%
2021/10/14	2	52.90	7	53.54	54.00	-5	19,648	-0.03%
2021/10/13	9	52.66	19	53.52	53.50	-10	20,004	-0.05%
2021/10/12	18	53.11	5	52.72	52.90	13	20,096	0.06%
2021/10/08	4	55.90	3	55.70	55.90	1	20,389	0.00%
2021/10/07	8	56.18	8	56.25	56.30	0	21,687	0.00%
2021/10/06	22	55.58	9	55.18	54.10	13	22,623	0.06%
2021/10/05	26	54.68	42	55.14	55.60	-16	22,723	-0.07%
2021/10/04	4.1	55.19	5	55.06	54.70	-0.9	22,591	0.00%
2021/10/01	14.4	56.49	15	56.39	55.70	-0.6	22,740	0.00%
2021/09/30	9	56.97	15	57.81	58.50	-6	22,859	-0.03%
2021/09/29	30.2	58.11	12.1	58.06	57.20	18.1	22,762	0.08%
2021/09/28	11	60.19	16	60.44	60.60	-5	22,649	-0.02%
2021/09/27	21	61.27	14	60.95	60.50	7	22,617	0.03%
2021/09/24	41	63.00	35	62.57	62.90	6	22,495	0.03%
2021/09/23	10	60.28	12	60.58	60.00	-2	22,317	-0.01%
2021/09/22	25	60.07	11	60.12	59.60	14	22,350	0.06%
2021/09/17	10.1	62.12	12	62.32	62.40	-1.9	22,326	-0.01%
2021/09/16	23	62.96	4	62.85	61.80	19	22,421	0.08%
2021/09/15	5	64.40	2	64.40	64.30	3	22,291	0.01%
2021/09/14	4.4	63.67	4	63.45	64.60	0.4	22,151	0.00%
2021/09/13	6.2	64.36	4.1	64.55	64.00	2.1	21,953	0.01%
2021/09/10	6	65.33	2	65.00	65.60	4	21,916	0.02%
2021/09/09	15	66.12	16	65.68	66.40	-1	21,738	0.00%
2021/09/08	25	64.54	26	64.82	63.00	-1	21,414	0.00%
2021/09/07	9	65.71	5	65.32	65.80	4	21,179	0.02%
2021/09/06	23	68.02	33.1	68.17	66.40	-10.1	20,977	-0.05%
2021/09/03	30	67.76	33.3	67.77	67.30	-3.3	20,743	-0.02%
2021/09/02	27.3	66.93	32.1	67.53	65.80	-4.8	20,805	-0.02%
2021/09/01	57.2	70.15	74.1	69.51	69.00	-16.9	20,307	-0.08%
2021/08/31	106.1	70.03	107	69.56	71.80	-0.9	19,856	0.00%	大買/大賣/
2021/08/30	330.2	69.30	316	69.15	70.20	14.2	19,361	0.07%	大買/大賣/
2021/08/27	166.1	66.90	200.9	67.50	69.10	-34.8	17,627	-0.20%	大買/大賣/
2021/08/26	31.2	62.63	44	62.70	62.90	-12.8	16,152	-0.08%
2021/08/25	40.1	62.20	38	62.24	62.00	2.1	15,912	0.01%
2021/08/24	47.2	60.80	19	60.64	62.40	28.2	15,598	0.18%
2021/08/23	20	59.60	21	59.68	60.10	-1	15,377	-0.01%
2021/08/20	27	58.03	24	58.25	58.20	3	15,262	0.02%
2021/08/19	21	57.90	11	57.91	57.20	10	15,117	0.07%
2021/08/18	15	56.19	36	56.60	59.40	-21	14,921	-0.14%
2021/08/17	7	54.94	5	56.10	54.30	2	14,733	0.01%
2021/08/16	6	56.37	13.6	57.03	56.50	-7.6	14,598	-0.05%
2021/08/13	17	59.60	8	57.60	56.80	9	14,477	0.06%
2021/08/12	8	59.65	10.3	60.22	60.80	-2.3	14,211	-0.02%
2021/08/11	13.2	59.86	6	59.33	58.80	7.2	13,972	0.05%
2021/08/10	9.1	60.40	22	60.06	61.00	-12.9	13,860	-0.09%
2021/08/09	7	61.36	5	61.32	60.40	2	13,700	0.01%
2021/08/06	119.7	63.65	101	62.04	61.70	18.7	13,599	0.14%	大買/大賣/
2021/08/05	17	62.18	23	62.41	63.10	-6	13,217	-0.05%
2021/08/04	32	63.24	15	62.97	62.70	17	13,128	0.13%
2021/08/03	52	63.33	29.3	63.44	63.00	22.7	12,951	0.18%
2021/08/02	100.1	62.06	126	62.39	63.00	-25.9	12,488	-0.21%	大賣/
2021/07/30	20	58.90	20	59.13	59.20	0	11,748	0.00%
2021/07/29	1	56.60	2.2	56.46	57.70	-1.2	11,553	-0.01%
2021/07/28	6.3	55.00	28	54.82	55.70	-21.7	11,426	-0.19%
2021/07/27	31	58.23	12	57.69	57.50	19	11,225	0.17%
2021/07/26	28	59.79	45.1	59.52	59.90	-17.1	11,074	-0.15%
2021/07/23	24.3	57.94	23.2	57.66	57.20	1.1	10,768	0.01%
2021/07/22	52.1	59.67	39.3	59.83	59.50	12.8	10,663	0.12%
2021/07/21	55	59.76	75.9	59.90	58.50	-20.9	10,434	-0.20%
2021/07/20	89.9	57.35	66.7	57.19	58.30	23.2	9,936	0.23%
2021/07/19	52	54.80	55.6	54.95	54.40	-3.6	9,056	-0.04%
2021/07/16	6	52.82	9.2	51.93	53.30	-3.2	8,738	-0.04%
2021/07/15	40.3	52.55	25.3	52.78	52.40	15	8,594	0.17%
2021/07/14	104.7	55.46	70	55.73	55.90	34.7	8,222	0.42%	大買/
2021/07/13	48.1	51.16	67.2	51.35	52.10	-19.2	6,875	-0.28%
2021/07/12	12.1	48.02	13.1	47.51	48.15	-1	5,872	-0.02%
2021/07/09	3.1	46.80	1	46.95	46.90	2.1	5,727	0.04%
2021/07/08	20.2	47.93	47	47.87	46.85	-26.8	5,860	-0.46%
2021/07/07	56.8	46.95	5	46.64	47.00	51.8	5,729	0.90%
2021/07/05	2.1	45.71	3	45.90	45.95	-0.9	5,715	-0.02%
2021/07/02	3	44.48	6	44.43	45.20	-3	5,800	-0.05%
2021/06/29	8	44.88	2	45.30	44.50	6	5,939	0.10%
2021/06/28	4	45.56	0	0.00	46.00	4	5,891	0.07%
2021/06/25	3	44.95	5	45.85	45.80	-2	5,910	-0.03%
2021/06/24	6	44.63	1	44.65	44.30	5	5,780	0.09%
2021/06/23	1	44.10	3	44.35	44.50	-2	5,913	-0.03%
2021/06/22	1	43.60	0	0.00	43.90	1	5,920	0.02%
2021/06/21	9	44.13	6	43.96	44.15	3	5,940	0.05%
2021/06/16	5	43.65	0	0.00	43.50	5	6,072	0.08%
2021/06/15	0	0.00	13	43.72	43.85	-13	6,117	-0.21%
2021/06/11	4	44.31	3.1	44.56	44.20	0.9	6,144	0.01%
2021/06/10	42	45.39	34	45.37	44.50	8	6,097	0.13%
2021/06/09	1	44.25	3	43.87	44.20	-2	5,872	-0.03%
2021/06/08	10.1	43.71	5	43.88	44.10	5.1	5,903	0.09%
2021/06/07	0	0.00	5	42.86	43.00	-5	5,914	-0.08%
2021/06/01	0	43.00	0	0.00	42.80	0	6,152	0.00%
2021/05/31	1	42.40	1	42.95	42.50	0	6,250	0.00%
2021/05/28	1	42.40	0	0.00	42.55	1	6,332	0.02%
2021/05/25	1	40.50	0	0.00	40.30	1	6,682	0.01%
2021/05/21	0	0.00	5	39.74	39.65	-5	6,941	-0.07%
2021/05/20	0	0.00	1	39.75	39.40	-1	7,100	-0.01%
2021/05/19	0	0.00	1	39.00	39.20	-1	7,278	-0.01%
2021/05/18	2	38.58	2	38.13	38.80	0	7,498	0.00%
2021/05/17	1	36.35	0	0.00	36.15	1	7,924	0.01%
2021/05/14	3	38.35	6	38.68	38.55	-3	8,395	-0.04%
2021/05/13	1	38.80	0	0.00	38.35	1	9,064	0.01%
2021/05/12	2	38.43	6	38.17	38.40	-4	9,528	-0.04%
2021/05/11	2	40.93	1	41.40	40.55	1	9,544	0.01%
2021/05/10	2	43.13	1	43.20	43.00	1	9,531	0.01%
2021/05/07	1	42.55	0	0.00	42.55	1	9,559	0.01%
2021/05/06	4.1	41.42	4	41.26	40.90	0.1	9,609	0.00%
2021/05/05	0.1	42.65	5	42.60	42.00	-4.9	9,654	-0.05%
2021/05/04	4.3	43.04	31	42.90	42.95	-26.7	9,828	-0.27%
2021/05/03	1	45.48	10	45.45	44.70	-9	9,932	-0.09%
2021/04/29	7.4	47.91	14	47.50	47.20	-6.6	9,931	-0.07%
2021/04/28	4.3	47.80	7	47.73	48.00	-2.7	10,555	-0.03%
2021/04/27	12.3	47.49	30	47.44	47.25	-17.7	10,606	-0.17%
2021/04/26	71	47.71	47	47.61	47.90	24	10,663	0.23%
2021/04/23	1	45.90	0	0.00	46.00	1	10,433	0.01%
2021/04/22	0	0.00	3	45.27	44.70	-3	10,474	-0.03%
2021/04/21	1	46.20	8	46.28	46.10	-7	10,437	-0.07%
2021/04/20	4	46.05	0	0.00	46.05	4	10,472	0.04%
2021/04/19	2	45.20	2	45.25	45.35	0	10,944	0.00%
2021/04/16	14	45.13	1	45.20	45.05	13	11,042	0.12%
2021/04/15	4	44.40	1	44.25	44.50	3	11,014	0.03%
2021/04/14	29	43.94	1.1	44.16	44.05	27.9	11,015	0.25%
2021/04/13	7	45.59	4	45.55	45.15	3	10,919	0.03%
2021/04/12	7	46.92	3	46.40	46.10	4	10,932	0.04%
2021/04/09	4	46.66	8	46.41	46.70	-4	10,850	-0.04%
2021/04/08	7.1	46.62	3	46.73	46.75	4.1	10,773	0.04%
2021/04/07	2	46.38	7	46.39	46.70	-5	10,641	-0.05%
2021/04/06	0	0.00	10	45.47	45.70	-10	10,496	-0.10%
2021/04/01	3	44.82	34.3	44.96	44.90	-31.3	10,468	-0.30%
2021/03/31	1	45.35	2.3	45.16	45.00	-1.3	10,460	-0.01%
2021/03/30	0	45.35	2	45.20	45.35	-2	10,427	-0.02%
2021/03/29	5	46.00	1	45.95	45.85	4	10,330	0.04%
2021/03/26	10.5	46.23	22.2	46.23	45.90	-11.7	10,305	-0.11%
2021/03/25	0	0.00	5	44.50	45.20	-5	10,148	-0.05%
2021/03/24	1	44.50	0	0.00	44.60	1	10,119	0.01%
2021/03/23	15	45.51	25	45.87	45.20	-10	10,091	-0.10%
2021/03/22	4	45.01	1	44.30	45.10	3	9,994	0.03%
2021/03/19	0	0.00	1	44.10	44.05	-1	9,966	-0.01%
2021/03/18	26	44.53	35	44.57	44.35	-9	9,987	-0.09%
2021/03/17	2	44.30	0	0.00	44.00	2	10,005	0.02%
2021/03/16	1	43.85	0	0.00	43.80	1	10,040	0.01%
2021/03/15	20	44.00	0	0.00	43.85	20	10,186	0.20%
2021/03/12	4	44.38	1	44.05	44.25	3	10,161	0.03%
2021/03/11	2.2	43.91	1	44.15	44.15	1.2	10,189	0.01%
2021/03/10	1	43.10	0	0.00	42.80	1	10,170	0.01%
2021/03/09	1	42.50	1	42.00	42.45	0	10,149	0.00%
2021/03/08	1	44.30	0	0.00	43.30	1	10,122	0.01%
2021/03/05	0	43.50	5	43.12	43.90	-5	10,168	-0.05%
2021/03/04	1	43.95	4	44.00	43.60	-3	10,221	-0.03%
2021/03/03	23	44.82	2	44.85	44.80	21	10,155	0.21%
2021/03/02	5	46.49	2	46.65	45.50	3	10,088	0.03%
2021/02/26	8	45.63	7	46.01	45.90	1	10,030	0.01%
2021/02/25	2	45.40	0	0.00	45.35	2	10,222	0.02%
2021/02/24	2	45.80	2	45.85	45.60	0	10,283	0.00%
2021/02/23	5	47.05	0	0.00	46.15	5	10,120	0.05%
2021/02/22	11	46.15	16.2	46.00	46.80	-5.2	9,978	-0.05%
2021/02/19	32	46.24	29	46.07	46.15	3	9,808	0.03%
2021/02/18	17	47.66	15	47.75	47.50	2	9,634	0.02%
2021/02/17	43	48.74	34	48.75	49.00	9	9,409	0.10%
2021/02/05	44.1	47.73	50	47.83	47.55	-5.9	8,932	-0.07%
2021/02/04	104	46.39	97.5	47.03	47.80	6.5	8,421	0.08%	大買/
2021/02/03	8.6	45.60	13	45.62	45.70	-4.4	7,728	-0.06%
2021/02/02	50	43.00	3	43.18	43.60	47	7,246	0.65%
2021/02/01	2	41.60	0	0.00	41.60	2	7,180	0.03%
2021/01/29	0	0.00	5	42.20	41.65	-5	7,136	-0.07%
2021/01/28	1	43.70	2	43.13	42.80	-1	7,095	-0.01%
2021/01/27	11	44.00	1	44.50	44.25	10	7,018	0.14%
2021/01/26	18	44.57	18	43.69	43.80	0	6,880	0.00%
2021/01/25	7	43.35	18	42.96	43.80	-11	6,672	-0.16%
2021/01/22	21	41.57	25	41.55	42.20	-4	6,492	-0.06%
2021/01/21	65	43.86	68	43.64	41.60	-3	6,384	-0.05%
2021/01/20	17	41.33	18	41.69	42.00	-1	5,695	-0.02%
2021/01/19	5	41.22	7	41.41	40.95	-2	5,494	-0.04%
2021/01/18	1	38.75	2	40.00	40.25	-1	5,361	-0.02%
2021/01/15	1	40.50	0	0.00	39.90	1	5,287	0.02%
2021/01/14	1	40.80	9	40.78	40.75	-8	5,203	-0.15%
2021/01/13	5	40.85	7	40.51	40.40	-2	5,162	-0.04%
2021/01/12	65	41.67	40	41.26	40.35	25	5,046	0.50%
2021/01/11	8	39.63	26	39.94	40.35	-18	4,488	-0.40%
2021/01/08	2	39.20	3	38.48	38.55	-1	4,357	-0.02%
2021/01/07	0	0.00	1	38.65	38.90	-1	4,347	-0.02%
2021/01/06	21	39.35	0	0.00	38.95	21	4,378	0.48%
2021/01/05	8	39.98	6	39.95	39.75	2	4,303	0.05%
2021/01/04	0	0.00	1	38.80	39.00	-1	4,202	-0.02%
2020/12/31	15	38.55	2	38.68	38.65	13	4,173	0.31%
2020/12/30	0	38.20	0	0.00	38.15	0	4,137	0.00%
2020/12/29	0	0.00	5	38.39	38.05	-5	4,152	-0.12%
2020/12/28	0	38.25	10	38.50	38.55	-10	4,160	-0.24%
2020/12/25	1	38.25	0	0.00	38.45	1	4,141	0.02%
2020/12/24	1	37.95	0	0.00	37.90	1	4,155	0.02%
2020/12/22	2	37.93	2	38.00	37.10	0	4,176	0.00%
2020/12/21	3	37.98	3	37.87	37.90	0	4,174	0.00%
2020/12/16	0	0.00	1	38.80	38.65	-1	4,164	-0.02%
2020/12/15	2	38.38	0	0.00	38.15	2	4,202	0.05%
2020/12/14	1	39.35	0	0.00	39.50	1	4,167	0.02%
2020/12/11	5	39.83	10	40.65	39.45	-5	4,307	-0.12%
2020/12/10	10	40.25	11	39.84	40.10	-1	4,403	-0.02%
2020/12/09	0	0.00	10	40.23	41.05	-10	4,306	-0.23%
2020/12/08	3	39.45	0	0.00	39.00	3	4,136	0.07%
2020/12/07	2	39.23	1.1	39.15	39.50	1	4,081	0.02%
2020/12/04	1	38.65	1	38.20	38.85	0	3,990	0.00%
2020/12/03	0.1	38.00	0	0.00	37.90	0.1	3,969	0.00%
2020/12/02	22	38.65	20	38.84	38.40	2	3,929	0.05%
2020/12/01	0	0.00	1	38.00	38.40	-1	3,859	-0.03%
2020/11/30	0	0.00	3	38.10	37.35	-3	3,775	-0.08%
2020/11/26	0	0.00	1	36.95	37.00	-1	3,677	-0.03%
2020/11/25	3	36.82	0	0.00	36.80	3	3,678	0.08%
2020/11/24	27	37.49	25	37.57	37.40	2	3,630	0.06%
2020/11/23	4	36.11	18	36.01	37.10	-14	3,319	-0.42%
2020/11/20	1	34.95	0	0.00	35.20	1	3,185	0.03%
2020/11/19	10	34.85	0	0.00	34.85	10	3,193	0.31%
2020/11/17	0	0.00	9	35.26	35.35	-9	3,246	-0.28%
2020/11/16	3	35.17	2	35.20	35.15	1	3,318	0.03%
2020/11/13	0	0.00	1	34.85	34.80	-1	3,385	-0.03%
2020/11/11	0	0.00	6	34.70	34.75	-6	3,532	-0.17%
2020/11/10	0	0.00	1	34.50	34.60	-1	3,568	-0.03%
2020/11/09	0	0.00	7	34.60	34.80	-7	3,603	-0.19%
2020/11/06	2	33.73	0	0.00	33.95	2	3,620	0.06%
2020/11/05	0	0.00	2	33.50	34.00	-2	3,702	-0.05%
2020/11/04	2	33.15	0	0.00	33.35	2	3,761	0.05%
2020/11/02	2	32.95	0	0.00	32.95	2	3,984	0.05%
2020/10/30	1	33.55	0	0.00	33.35	1	4,038	0.02%
2020/10/29	1	33.85	1	33.85	34.10	0	4,100	0.00%
2020/10/28	1	34.90	2	35.10	34.30	-1	4,352	-0.02%
2020/10/27	0	0.00	4	34.60	34.65	-4	4,642	-0.09%
2020/10/26	11	34.57	2	34.40	34.25	9	4,662	0.19%
2020/10/23	1	34.10	2	34.10	34.15	-1	4,608	-0.02%
2020/10/21	2	33.93	1	34.00	33.95	1	4,887	0.02%
2020/10/20	0	0.00	1	33.60	33.60	-1	5,017	-0.02%
2020/10/19	0	0.00	1	33.45	33.45	-1	5,054	-0.02%
2020/10/16	1	33.50	0	0.00	33.30	1	5,070	0.02%
2020/10/15	1	33.90	0	0.00	33.90	1	5,070	0.02%
2020/10/14	0	0.00	2	34.33	34.40	-2	5,048	-0.04%
2020/10/13	1	33.50	1	33.40	33.55	0	5,005	0.00%
2020/10/08	3	33.57	0	0.00	33.25	3	5,058	0.06%
2020/10/05	0	0.00	2	33.13	33.10	-2	5,263	-0.04%
2020/09/25	0	0.00	1	31.05	30.90	-1	5,483	-0.02%
2020/09/23	0	0.00	1	32.85	32.85	-1	5,527	-0.02%
2020/09/22	0	0.00	2	32.90	33.25	-2	5,604	-0.04%
2020/09/17	8	34.50	0	0.00	34.45	8	5,611	0.14%
2020/09/16	12	35.30	15	34.85	34.70	-3	5,604	-0.05%
2020/09/15	2	34.85	4	34.80	34.95	-2	5,436	-0.04%
2020/09/09	2	32.65	0	0.00	33.05	2	5,330	0.04%
2020/09/08	4	33.13	0	0.00	33.05	4	5,419	0.07%
2020/09/07	1	32.75	1	32.90	32.35	0	5,447	0.00%
2020/09/04	6	32.49	7	32.51	32.75	-1	5,569	-0.02%
2020/09/03	0	0.00	1	33.05	33.05	-1	5,579	-0.02%
2020/09/01	1	32.40	0	0.00	32.35	1	5,650	0.02%
2020/08/27	1	32.50	1	32.70	32.85	0	5,926	0.00%
2020/08/26	1	32.95	0	0.00	33.00	1	5,919	0.02%
2020/08/20	0	0.00	1	32.25	32.25	-1	5,848	-0.02%
2020/08/19	4	33.53	0	0.00	33.75	4	5,801	0.07%
2020/08/18	5	34.10	3	34.00	33.95	2	5,846	0.03%
2020/08/17	5	34.91	5	34.80	35.00	0	5,772	0.00%
2020/08/14	6	34.15	0	0.00	34.80	6	5,708	0.11%
2020/08/12	0	0.00	1	34.55	34.70	-1	5,644	-0.02%
2020/08/11	1	34.70	1	34.90	34.80	0	5,583	0.00%
2020/08/10	1	35.90	1	36.40	35.30	0	5,515	0.00%
2020/08/07	1	35.15	2	35.70	35.45	-1	5,450	-0.02%
2020/08/06	2	35.40	9	35.70	35.90	-7	5,404	-0.13%
2020/08/05	8	36.93	15	36.78	36.70	-7	5,255	-0.13%
2020/08/04	4	36.93	0	0.00	36.75	4	5,218	0.08%
2020/08/03	33	36.11	20	36.43	36.45	13	5,143	0.25%
2020/07/31	3.5	34.95	0	0.00	34.95	3.5	4,912	0.07%
2020/07/30	3.5	32.30	1	32.20	32.30	2.5	4,610	0.05%
2020/07/29	0	0.00	1	30.95	30.90	-1	4,649	-0.02%
2020/07/28	0	0.00	1	32.70	30.15	-1	4,768	-0.02%
2020/07/27	3	33.25	7.1	32.85	32.25	-4.1	4,685	-0.09%
2020/07/24	2	32.08	2	32.20	32.25	0	4,558	0.00%
2020/07/20	0	0.00	1	30.65	30.55	-1	4,428	-0.02%
2020/07/15	1	31.50	0	0.00	31.40	1	4,523	0.02%
2020/07/13	0.1	31.60	0	0.00	31.65	0.1	4,571	0.00%
2020/07/09	3	31.77	2	31.55	31.40	1	4,498	0.02%
2020/07/08	5	31.87	14	32.11	32.15	-9	4,445	-0.20%
2020/07/07	3	32.50	5	32.50	32.80	-2	4,418	-0.05%
2020/07/06	0	0.00	8	32.71	32.65	-8	4,426	-0.18%
2020/07/03	7	32.41	2	32.45	32.30	5	4,460	0.11%
2020/07/02	5	32.15	4	33.00	32.75	1	4,493	0.02%
2020/07/01	9	32.13	6	31.98	32.20	3	4,460	0.07%
2020/06/30	1	31.45	0.2	31.80	31.80	0.8	4,413	0.02%
2020/06/23	0	0.00	7	30.88	30.85	-7	4,435	-0.16%
2020/06/22	4	30.41	1	30.45	30.80	3	4,451	0.07%
2020/06/16	0	0.00	2	30.95	30.70	-2	4,530	-0.04%
2020/06/15	3	31.22	1	30.90	30.70	2	4,577	0.04%
2020/06/12	1	29.45	2	29.55	30.45	-1	4,497	-0.02%
2020/06/11	3	29.92	1	31.45	29.60	2	4,459	0.04%
2020/06/09	10	30.90	0	0.00	30.80	10	4,470	0.22%
2020/06/08	3	30.72	12	30.85	30.65	-9	4,503	-0.20%
2020/06/05	12	30.55	7	30.59	30.65	5	4,431	0.11%
2020/06/04	4	30.29	5	30.35	30.55	-1	4,420	-0.02%
2020/06/03	2	29.55	3	29.70	29.65	-1	4,252	-0.02%
2020/06/02	2	28.80	1	28.80	28.75	1	4,183	0.02%
2020/06/01	2	28.75	3	28.67	28.70	-1	4,240	-0.02%
2020/05/28	10	28.90	0	0.00	28.30	10	4,255	0.24%
2020/05/26	5	29.00	1	28.90	28.95	4	4,241	0.09%
2020/05/25	2	28.90	57	28.78	29.35	-55	4,181	-1.32%
2020/05/22	0	0.00	2	28.15	28.05	-2	4,050	-0.05%
2020/05/21	5	27.91	3	28.05	28.10	2	4,023	0.05%
2020/05/20	0	0.00	4	28.30	27.85	-4	4,022	-0.10%
2020/05/19	3	28.05	3	28.10	28.10	0	4,008	0.00%
2020/05/15	0	0.00	30	27.25	27.15	-30	3,946	-0.76%
2020/05/14	2	27.60	0	0.00	27.15	2	3,911	0.05%
2020/05/13	0	0.00	20	27.95	28.10	-20	3,902	-0.51%
2020/05/12	1	27.75	0	0.00	27.75	1	3,890	0.03%
2020/05/11	1	28.20	6	28.28	28.15	-5	3,897	-0.13%
2020/05/08	1	28.10	7	28.14	28.05	-6	3,872	-0.15%
2020/05/07	0	0.00	1	27.85	28.10	-1	3,859	-0.03%
2020/05/06	100	27.83	0	0.00	27.80	100	3,840	2.60%
2020/05/05	10	27.93	0	0.00	27.85	10	3,815	0.26%
2020/05/04	0	0.00	101	27.19	27.35	-101	3,726	-2.71%	大賣/鉅額交易
2020/04/30	0	0.00	11	26.25	26.35	-11	3,590	-0.31%
2020/04/28	50	25.62	0	0.00	25.85	50	3,526	1.42%
2020/04/27	50	25.75	0.1	25.90	25.75	50	3,534	1.41%
2020/04/23	1	25.50	0	0.00	25.55	1	3,487	0.03%
2020/04/21	0	0.00	2	24.85	24.85	-2	3,421	-0.06%
2020/04/17	1	26.05	6	26.22	25.25	-5	3,304	-0.15%
2020/04/16	0	0.00	4	24.66	24.70	-4	3,136	-0.13%
2020/04/15	4	24.60	0	0.00	24.55	4	3,114	0.13%
2020/04/10	3	24.27	1	24.10	24.20	2	3,026	0.07%
2020/04/09	1	23.60	2	23.80	23.95	-1	2,994	-0.03%
2020/04/08	0	0.00	1	23.15	23.40	-1	2,976	-0.03%
2020/04/07	1	21.95	0	0.00	22.40	1	2,906	0.03%
2020/04/06	3	21.13	0	0.00	21.40	3	2,817	0.11%
2020/04/01	0	0.00	2	20.88	20.85	-2	2,783	-0.07%
2020/03/31	1	20.65	5	20.90	20.85	-4	2,757	-0.15%
2020/03/30	17	20.34	0	0.00	20.50	17	2,727	0.62%
2020/03/27	11	21.43	0	0.00	20.80	11	2,718	0.40%
2020/03/25	1	21.15	1	21.30	20.90	0	2,754	0.00%
2020/03/24	0	0.00	4	20.35	20.25	-4	2,706	-0.15%
2020/03/23	4	19.25	0	0.00	19.65	4	2,728	0.15%
2020/03/20	0	0.00	1	20.00	20.50	-1	2,836	-0.04%
2020/03/19	4	19.16	2	19.53	18.90	2	2,825	0.07%
2020/03/17	0	0.00	1	21.75	21.50	-1	2,823	-0.04%
2020/03/16	0	0.00	2	23.90	22.35	-2	2,763	-0.07%
2020/03/12	1	25.60	1	25.80	25.10	0	2,557	0.00%
2020/03/09	2	26.45	2	26.55	26.45	0	2,406	0.00%
2020/03/06	0	27.45	1	27.45	27.40	-1	2,342	-0.04%
2020/03/05	6	27.65	1	27.65	27.30	5	2,300	0.22%
2020/03/03	0	0.00	1	26.70	26.55	-1	2,187	-0.05%
2020/03/02	2	25.85	0	0.00	26.10	2	2,165	0.09%
2020/02/26	1	27.25	0	0.00	27.40	1	2,128	0.05%
2020/02/24	1	27.35	0	0.00	27.55	1	2,091	0.05%
2020/02/21	2	27.55	6	27.65	27.70	-4	2,087	-0.19%
2020/02/20	1	27.20	0	0.00	27.20	1	2,062	0.05%
2020/02/11	1	26.90	2	26.90	26.90	-1	1,937	-0.05%
2020/02/10	2	26.45	0	0.00	26.45	2	1,929	0.10%
2020/01/31	0	0.00	1	27.20	27.35	-1	1,831	-0.05%
2020/01/20	0	0.00	1	29.90	29.70	-1	1,912	-0.05%
2020/01/06	1	29.80	0	0.00	29.55	1	1,896	0.05%
2020/01/03	5	30.61	0	0.00	30.40	5	1,868	0.27%
2019/12/30	1	30.75	0	0.00	30.65	1	1,724	0.06%
2019/12/26	0	0.00	2	30.85	30.75	-2	1,712	-0.12%
2019/12/20	0	0.00	3	31.00	30.70	-3	1,624	-0.18%
2019/12/19	0	0.00	1	30.45	30.05	-1	1,510	-0.07%
2019/12/17	0	0.00	3	29.70	30.20	-3	1,402	-0.21%
2019/12/13	0.2	28.65	3	29.25	28.65	-2.8	1,375	-0.20%
2019/12/12	0	0.00	1	28.60	28.55	-1	1,270	-0.08%
2019/12/11	0	0.00	2	28.38	28.25	-2	1,236	-0.16%
2019/11/28	0	0.00	1	28.25	27.95	-1	1,334	-0.07%
2019/11/04	0	0.00	9	28.67	28.80	-9	1,444	-0.62%
2019/10/25	1	27.95	0	0.00	27.90	1	1,398	0.07%
2019/10/21	0	0.00	1	27.35	27.70	-1	1,543	-0.06%
2019/10/18	1	27.40	0	0.00	27.40	1	1,550	0.06%
2019/10/14	1	27.70	0	0.00	27.60	1	1,603	0.06%
2019/10/09	0	0.00	1	27.70	27.55	-1	1,605	-0.06%
2019/09/20	1	28.65	0	0.00	28.80	1	1,704	0.06%
2019/09/17	3	27.82	0	0.00	27.75	3	1,573	0.19%
2019/09/16	2	27.75	0	0.00	27.75	2	1,591	0.13%
2019/09/12	0	0.00	1	28.00	28.00	-1	1,607	-0.06%
2019/09/11	11	27.98	0	0.00	27.80	11	1,627	0.68%
2019/09/10	0	0.00	4	28.25	28.25	-4	1,622	-0.25%
2019/09/05	1	28.15	0	0.00	28.20	1	1,623	0.06%
2019/09/04	2	27.85	0	0.00	27.85	2	1,615	0.12%
2019/08/26	1	26.90	0	0.00	26.90	1	1,539	0.06%
2019/08/21	1	27.80	0	0.00	28.05	1	1,543	0.06%
2019/08/20	5	27.85	10	27.90	27.90	-5	1,544	-0.32%
2019/08/19	1	29.55	2	29.80	29.80	-1	1,512	-0.07%
2019/08/15	2	28.75	0	0.00	28.75	2	1,476	0.14%
2019/08/12	5	29.20	0	0.00	29.05	5	1,492	0.34%
2019/08/07	7	29.00	0	0.00	28.75	7	1,503	0.47%
2019/08/05	1	29.00	0	0.00	28.70	1	1,516	0.07%
2019/07/25	1	31.90	0	0.00	31.80	1	1,496	0.07%
2019/07/23	0	0.00	2	30.85	30.95	-2	1,441	-0.14%
2019/07/22	0	0.00	9	30.20	30.15	-9	1,430	-0.63%
2019/07/11	0	0.00	2	29.65	29.80	-2	1,864	-0.11%
2019/07/09	0	0.00	1	28.90	28.80	-1	2,046	-0.05%
2019/07/04	0	0.00	2	28.95	29.10	-2	2,436	-0.08%
2019/07/01	21	29.44	2	29.35	29.40	19	2,727	0.70%
2019/06/28	0	0.00	2	28.40	28.95	-2	2,715	-0.07%
2019/06/27	0	0.00	19	28.50	28.50	-19	2,708	-0.70%
2019/06/20	2	27.83	0	0.00	27.90	2	2,736	0.07%
2019/06/13	0	0.00	2	27.30	27.35	-2	2,811	-0.07%
2019/06/12	4	27.40	0	0.00	27.80	4	2,829	0.14%
2019/06/03	1	26.90	0	0.00	26.80	1	2,887	0.03%
2019/05/29	2	25.50	0	0.00	26.50	2	3,013	0.07%
2019/05/20	2	26.90	0	0.00	26.95	2	3,191	0.06%
2019/05/17	1	27.40	0	0.00	27.35	1	3,188	0.03%
2019/05/16	2	28.40	0	0.00	27.85	2	3,179	0.06%
2019/05/09	2	29.25	0	0.00	29.35	2	3,345	0.06%
2019/05/06	1	30.85	0	0.00	30.50	1	3,521	0.03%
2019/04/24	0	0.00	1	33.05	32.00	-1	3,463	-0.03%
2019/04/23	2	32.80	8	32.50	32.50	-6	3,400	-0.18%
2019/04/19	7	32.15	0	0.00	31.60	7	3,262	0.21%
2019/04/18	2	30.85	32	32.45	30.90	-30	3,215	-0.93%
2019/04/17	0	0.00	8	32.25	32.00	-8	3,118	-0.26%
2019/04/16	0	0.00	1	32.25	32.35	-1	3,065	-0.03%
2019/04/15	8	31.80	9	31.83	32.00	-1	3,012	-0.03%
2019/04/11	7	30.64	41	30.88	30.20	-34	2,805	-1.21%
2019/04/10	7	31.02	20	31.20	31.40	-13	2,672	-0.49%
2019/04/08	6	29.73	0	0.00	29.70	6	2,339	0.26%
2019/03/28	2	28.65	0	0.00	28.40	2	2,184	0.09%
2019/03/20	32	28.90	0	0.00	28.95	32	2,060	1.55%
2019/03/15	32	29.12	0	0.00	28.70	32	2,063	1.55%
2019/03/11	0	0.00	1	29.05	29.05	-1	2,207	-0.05%
2019/03/07	2	29.45	1	29.20	29.15	1	2,263	0.04%
2019/03/05	1	30.35	1	30.50	30.10	0	2,285	0.00%
2019/02/27	2	29.60	1	30.20	30.00	1	2,197	0.05%
2019/02/26	1	30.30	0	0.00	30.10	1	2,152	0.05%
2019/02/13	2	29.70	1	29.05	29.00	1	2,299	0.04%
2019/02/11	0	0.00	1	30.00	30.05	-1	2,249	-0.04%
2019/01/30	3	29.80	7	29.82	29.75	-4	2,234	-0.18%
2019/01/29	3	29.62	0	0.00	29.50	3	2,198	0.14%
2019/01/15	2	26.65	0	0.00	26.65	2	2,370	0.08%
2019/01/03	0	0.00	2	26.10	26.10	-2	2,689	-0.07%
2018/12/18	2	27.10	0	0.00	27.20	2	2,763	0.07%
2018/12/10	2	26.80	0	0.00	27.10	2	2,925	0.07%
2018/12/05	2	29.20	0	0.00	28.95	2	2,870	0.07%
2018/12/04	0	0.00	4	30.75	30.50	-4	2,815	-0.14%
2018/12/03	2	30.50	20	30.43	30.65	-18	2,805	-0.64%
2018/11/30	10	30.00	0	0.00	29.50	10	2,778	0.36%
2018/11/23	5	28.50	10	28.65	28.50	-5	2,814	-0.18%
2018/11/22	30	29.69	15	29.70	29.20	15	2,811	0.53%
2018/11/21	2	29.55	2	30.00	30.30	0	2,803	0.00%
2018/11/20	2	29.73	1	29.65	29.30	1	2,757	0.04%
2018/11/19	0	0.00	7	29.98	30.15	-7	2,732	-0.26%
2018/11/15	6	29.81	0	0.00	29.90	6	2,759	0.22%
2018/11/14	1	29.85	0	0.00	29.80	1	2,760	0.04%
2018/11/12	0	0.00	5	28.90	28.95	-5	2,678	-0.19%
2018/11/09	1	28.05	0	0.00	28.20	1	2,660	0.04%
2018/11/08	0	0.00	8	28.11	28.05	-8	2,705	-0.30%
2018/11/06	0	0.00	1	27.50	26.50	-1	2,798	-0.04%
2018/11/05	5	27.90	0	0.00	27.85	5	2,967	0.17%
2018/11/02	19	27.93	17	28.10	27.80	2	3,017	0.07%
2018/10/30	3	25.10	0	0.00	26.05	3	3,012	0.10%
2018/10/25	1	25.25	0	0.00	25.20	1	3,021	0.03%
2018/10/17	5	28.80	0	0.00	28.55	5	2,880	0.17%
2018/10/15	0	0.00	14	29.51	28.90	-14	2,968	-0.47%
2018/10/12	31	28.65	17	28.38	28.85	14	2,954	0.47%
2018/10/09	0	0.00	2	33.25	33.30	-2	2,863	-0.07%
2018/10/08	1	33.30	0	0.00	33.35	1	2,915	0.03%
2018/10/05	1	34.80	0	0.00	34.40	1	2,951	0.03%
2018/10/03	0	0.00	2	37.20	36.60	-2	2,930	-0.07%
2018/10/02	1	37.00	0	0.00	36.95	1	2,962	0.03%
2018/09/27	1	37.10	0	0.00	37.10	1	3,030	0.03%
2018/09/26	1	37.85	1	38.30	37.45	0	3,043	0.00%
2018/09/21	2	38.23	0	0.00	37.55	2	3,052	0.07%
2018/09/20	1	37.60	2	37.85	37.85	-1	3,020	-0.03%
2018/09/19	2	37.58	1	37.95	37.55	1	3,032	0.03%
2018/09/04	1	38.50	1	38.40	38.80	0	3,099	0.00%
2018/08/31	1	37.20	2	38.03	38.15	-1	3,079	-0.03%
2018/08/30	0	0.00	2	37.60	37.45	-2	3,103	-0.06%
2018/08/29	3	37.00	0	0.00	37.00	3	3,102	0.10%
2018/08/28	0	0.00	2	37.30	37.10	-2	3,120	-0.06%
2018/08/27	2	36.05	0	0.00	36.80	2	3,154	0.06%
2018/08/23	2	35.55	0	0.00	35.30	2	3,249	0.06%
2018/08/17	1	37.65	0	0.00	37.50	1	3,314	0.03%
2018/08/15	1	38.45	0	0.00	38.45	1	3,311	0.03%
2018/08/13	0	0.00	2	39.85	39.90	-2	3,238	-0.06%
2018/08/06	0	0.00	2	37.78	38.15	-2	2,950	-0.07%
2018/08/03	0	0.00	4	37.74	37.45	-4	2,944	-0.14%
2018/08/02	1	37.05	0	0.00	36.80	1	2,929	0.03%
2018/07/27	0	0.00	13	37.74	37.15	-13	2,927	-0.44%
2018/07/25	0	0.00	1	37.15	36.85	-1	2,894	-0.03%
2018/07/20	1	37.60	0	0.00	36.55	1	2,849	0.04%
2018/07/17	0	0.00	1	36.40	36.20	-1	2,835	-0.04%
2018/06/21	1	35.10	0	0.00	34.85	1	3,123	0.03%
2018/06/15	1	36.55	0	0.00	36.50	1	3,167	0.03%
2018/06/13	1	36.50	2	36.50	36.50	-1	3,201	-0.03%
2018/06/12	2	36.80	0	0.00	36.80	2	3,267	0.06%
2018/06/08	0	0.00	0.2	35.80	35.80	-0.2	3,497	-0.01%
2018/06/05	20	36.03	21	36.09	35.75	-1	4,042	-0.02%
2018/06/01	2	34.65	0	0.00	35.50	2	4,051	0.05%
2018/05/31	1.2	35.20	0	0.00	34.65	1.2	4,042	0.03%
2018/05/11	0	0.00	0.6	34.50	34.70	-0.6	4,612	-0.01%
2018/04/24	0	0.00	6	33.15	32.85	-6	6,222	-0.10%
2018/04/19	0	0.00	1	36.15	36.50	-1	6,414	-0.02%
2018/04/18	1	36.65	0	0.00	36.20	1	6,525	0.02%
2018/04/17	0	0.00	6	35.70	36.00	-6	6,588	-0.09%
2018/04/16	1	35.10	5	35.60	35.00	-4	6,590	-0.06%
2018/04/13	6	37.40	0	0.00	36.20	6	6,749	0.09%
2018/04/12	16	36.95	0	0.00	36.95	16	6,811	0.23%
2018/04/10	1	37.80	3	38.07	37.70	-2	6,837	-0.03%
2018/04/03	2	38.10	0	0.00	38.05	2	6,799	0.03%
2018/03/31	0	0.00	7	38.02	37.90	-7	6,893	-0.10%
2018/03/30	7	38.41	0	0.00	38.15	7	7,000	0.10%
2018/03/29	0	0.00	1	37.80	37.70	-1	7,189	-0.01%
2018/03/28	0	0.00	4	38.03	37.55	-4	7,406	-0.05%
2018/03/27	1	38.50	0	0.00	37.85	1	7,408	0.01%
2018/03/26	1	37.00	0	0.00	37.70	1	7,413	0.01%
2018/03/22	1	38.15	1	38.05	37.85	0	7,406	0.00%
2018/03/21	0	0.00	13	37.58	37.60	-13	7,386	-0.18%
2018/03/20	1	38.20	0	0.00	37.90	1	7,407	0.01%
2018/03/19	1	37.65	0	0.00	37.80	1	7,400	0.01%
2018/03/16	10	38.32	1	38.25	37.90	9	7,473	0.12%
2018/03/15	3	39.32	5	39.32	39.10	-2	7,429	-0.03%
2018/03/14	16	39.58	2	39.20	39.80	14	7,379	0.19%
2018/03/13	3	38.18	2	38.10	38.80	1	7,255	0.01%
2018/03/12	0	0.00	1	37.85	37.95	-1	7,125	-0.01%
2018/03/09	8	37.60	6	37.38	37.15	2	6,989	0.03%
2018/03/02	2	35.35	0	0.00	35.15	2	7,456	0.03%
2018/02/23	2	35.20	0	0.00	35.90	2	7,768	0.03%
2018/02/22	0	0.00	10	35.40	34.85	-10	7,950	-0.13%
2018/02/21	10	34.90	0	0.00	34.95	10	8,019	0.12%
2018/02/06	6	33.98	5	34.30	34.30	1	8,842	0.01%
2018/02/05	6	36.08	5	36.50	37.50	1	8,928	0.01%
2018/02/01	3	38.08	1	38.35	37.70	2	9,589	0.02%
2018/01/31	3	38.05	9	37.96	38.35	-6	9,867	-0.06%
2018/01/29	5	38.70	0	0.00	38.95	5	9,850	0.05%
2018/01/26	5	38.40	5	38.80	38.90	0	9,919	0.00%
2018/01/23	4	38.71	4.4	38.62	38.60	-0.4	10,065	0.00%
2018/01/22	1	39.15	1	38.75	39.45	0	9,953	0.00%
2018/01/19	49	42.07	50	42.38	40.05	-1	9,770	-0.01%
2018/01/18	0	0.00	5	40.45	39.65	-5	8,844	-0.06%
2018/01/15	0	0.00	1	41.15	40.40	-1	8,718	-0.01%
2018/01/12	5	40.75	0	0.00	40.50	5	8,620	0.06%
2018/01/09	0	0.00	1	41.25	39.80	-1	8,309	-0.01%