敦泰 (3545)-新光-台南券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
90.6
漲跌
▼0.4
漲幅
-0.44%
成交量
2,017張
產業
上市半導體類股
1220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

敦泰 (3545)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南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
2024/06/14	2.3	90.60	2	91.50	90.60	0.3	2,603	0.01%
2024/06/13	1.1	90.80	3	90.53	91.00	-1.9	2,602	-0.07%
2024/06/12	4	88.20	2	89.25	88.50	2	2,585	0.08%
2024/06/11	3	89.47	3	90.43	88.70	0	2,596	0.00%
2024/06/07	2	90.35	6	89.62	91.60	-4	2,613	-0.15%
2024/06/06	5.2	88.30	1	88.10	87.80	4.2	2,609	0.16%
2024/06/05	0.1	90.20	5	89.90	89.40	-4.9	2,617	-0.19%
2024/06/04	3.4	91.77	0.3	91.70	90.70	3.1	2,648	0.12%
2024/06/03	0	0.00	1	90.00	89.90	-1	2,654	-0.04%
2024/05/31	0.1	89.60	1	89.60	89.30	-1	2,689	-0.04%
2024/05/30	1.1	90.24	0.5	90.10	89.90	0.6	2,715	0.02%
2024/05/29	18	91.67	23	91.25	91.10	-5	2,723	-0.18%
2024/05/28	26.1	92.82	29	92.89	92.60	-3	2,735	-0.11%
2024/05/27	23	91.03	26	91.21	91.30	-3	2,655	-0.11%
2024/05/24	38.2	90.33	29.5	88.66	90.00	8.7	2,628	0.33%
2024/05/23	7	84.04	5	84.54	84.20	2	2,533	0.08%
2024/05/22	0	0.00	3	83.97	84.10	-3	2,564	-0.12%
2024/05/21	1	83.10	0	0.00	83.00	1	2,626	0.04%
2024/05/20	1.1	83.98	0	0.00	83.50	1.1	2,854	0.04%
2024/05/17	9.2	84.43	4	84.33	84.60	5.2	3,031	0.17%
2024/05/16	4.1	84.23	26.1	84.76	84.80	-22	3,106	-0.71%
2024/05/15	0.2	82.73	10	82.20	82.50	-9.8	3,157	-0.31%
2024/05/14	1	82.70	0	0.00	82.30	1	3,205	0.03%
2024/05/10	4	81.95	5	82.26	82.70	-1	3,388	-0.03%
2024/05/09	31.1	84.62	23	83.63	83.00	8.1	3,450	0.23%
2024/05/08	1	85.00	14	85.06	85.00	-13	3,582	-0.36%
2024/05/07	10	85.66	9	85.52	85.60	1	3,602	0.03%
2024/05/06	4	86.25	4	86.23	86.70	0	3,610	0.00%
2024/05/03	2.2	85.36	3	85.37	84.80	-0.8	3,636	-0.02%
2024/05/02	3	85.07	2	85.10	84.90	1	3,705	0.03%
2024/04/30	0	0.00	1	84.40	84.40	-1	3,870	-0.03%
2024/04/29	2	83.95	11	84.26	85.20	-9	4,073	-0.22%
2024/04/26	6	82.72	4	82.58	82.50	2	4,097	0.05%
2024/04/25	14	82.16	5	82.42	82.20	9	4,145	0.22%
2024/04/24	5.1	83.28	14.2	83.09	83.40	-9.2	4,179	-0.22%
2024/04/23	4.1	81.30	1	81.00	81.60	3.1	4,215	0.07%
2024/04/22	49	80.93	10	80.23	79.60	39	4,237	0.92%
2024/04/19	7	83.34	4	81.70	81.70	3	4,254	0.07%
2024/04/18	3.1	84.59	5	84.38	84.50	-1.9	4,240	-0.04%
2024/04/17	4	85.40	2	85.40	85.20	2	4,255	0.05%
2024/04/16	3	84.27	12.2	84.06	83.80	-9.2	4,277	-0.22%
2024/04/15	5.1	87.81	3	87.63	87.30	2.1	4,266	0.05%
2024/04/12	1.2	90.33	0.1	89.70	89.30	1.1	4,259	0.03%
2024/04/11	6	90.38	1	89.80	89.80	5	4,268	0.12%
2024/04/10	10	92.15	7	92.26	92.50	3	4,256	0.07%
2024/04/09	3.2	90.18	0	0.00	90.60	3.2	4,263	0.07%
2024/04/08	1	90.60	1	90.31	90.30	0	4,294	0.00%
2024/04/03	2	91.95	1	92.61	91.10	1	4,343	0.02%
2024/04/02	0	95.25	0	0.00	94.10	0	4,413	0.00%
2024/04/01	4	94.80	9	94.64	94.90	-5	4,518	-0.11%
2024/03/29	4	95.05	3	95.47	94.80	1	4,548	0.02%
2024/03/28	1	95.00	1	94.60	94.60	0	4,539	0.00%
2024/03/27	7	95.59	8.4	96.03	95.30	-1.4	4,531	-0.03%
2024/03/26	23.3	95.40	4	95.28	94.70	19.3	4,513	0.43%
2024/03/25	23	95.74	19.2	95.24	95.20	3.8	4,464	0.09%
2024/03/22	19.2	92.74	9	91.76	92.70	10.2	4,389	0.23%
2024/03/21	4	90.00	7	89.64	90.50	-3	4,366	-0.07%
2024/03/20	4.1	90.64	2	90.40	90.20	2.1	4,360	0.05%
2024/03/19	12	91.94	1	92.20	91.20	11	4,390	0.25%
2024/03/18	14	90.65	13	90.89	93.00	1	4,413	0.02%
2024/03/15	2	90.10	5	90.18	90.00	-3	4,452	-0.07%
2024/03/14	4.1	91.33	3	92.03	90.90	1.1	4,511	0.02%
2024/03/13	1	93.90	2	93.25	91.90	-1	4,545	-0.02%
2024/03/12	3.2	93.53	0	0.00	93.20	3.2	4,589	0.07%
2024/03/11	4	94.05	6	93.87	94.20	-2	4,656	-0.04%
2024/03/08	16	93.58	11	94.03	92.80	5	4,720	0.11%
2024/03/07	9.1	95.72	4	95.48	94.50	5.1	4,795	0.11%
2024/03/06	20	97.34	6	97.18	96.60	14	4,979	0.28%
2024/03/05	6	98.02	4	97.63	98.20	2	5,126	0.04%
2024/03/04	6	99.30	1	99.80	98.80	5	5,534	0.09%
2024/03/01	8	99.16	8	99.15	99.20	0	5,826	0.00%
2024/02/29	4.1	97.73	4	97.50	97.50	0.1	5,932	0.00%
2024/02/27	11.1	98.29	13	99.52	98.50	-1.9	6,012	-0.03%
2024/02/26	10.1	100.10	10.3	99.83	99.20	-0.2	6,141	0.00%
2024/02/23	4	104.37	24	105.75	104.00	-20	6,391	-0.31%
2024/02/22	7	104.50	19	105.00	105.50	-12	6,602	-0.18%
2024/02/21	19.3	108.66	17	108.03	105.00	2.3	7,258	0.03%
2024/02/20	38	108.11	10	107.25	108.50	28	7,428	0.38%
2024/02/19	6	105.17	11	106.18	105.50	-5	7,523	-0.07%
2024/02/16	3	102.83	6	102.35	103.00	-3	7,920	-0.04%
2024/02/15	7	101.21	3	101.01	101.50	4	8,435	0.05%
2024/02/05	8	99.86	2	99.20	99.20	6	8,495	0.07%
2024/02/02	4	101.62	5	100.70	101.50	-1	8,506	-0.01%
2024/02/01	10.2	97.50	3	98.33	96.50	7.2	8,497	0.08%
2024/01/31	22	101.38	16	100.98	99.10	6	8,589	0.07%
2024/01/30	3	99.47	1	99.90	99.10	2	8,697	0.02%
2024/01/29	2	100.35	2	101.00	101.00	0	8,867	0.00%
2024/01/26	0	101.93	38	101.01	99.80	-38	8,900	-0.43%
2024/01/25	8	101.81	3.1	100.55	100.50	5	8,998	0.06%
2024/01/24	38.7	104.75	30.2	104.38	102.00	8.5	8,974	0.09%
2024/01/23	13.3	105.63	14.2	104.82	108.00	-0.9	8,928	-0.01%
2024/01/22	6.1	99.10	7	98.90	100.50	-0.9	8,854	-0.01%
2024/01/19	5.2	97.50	3	98.30	97.60	2.2	8,852	0.03%
2024/01/18	0	97.61	3	97.53	97.80	-3	8,842	-0.03%
2024/01/17	2	99.35	11	99.20	98.80	-9	8,872	-0.10%
2024/01/16	0	101.50	4	100.88	101.00	-4	8,856	-0.05%
2024/01/15	8	103.50	6	103.58	102.50	2	8,851	0.02%
2024/01/12	4	103.63	3	103.00	103.00	1	8,893	0.01%
2024/01/11	7	104.57	5	104.50	105.00	2	9,025	0.02%
2024/01/10	5	102.60	5	103.00	105.00	0	9,070	0.00%
2024/01/09	10	103.70	7	103.50	103.50	3	9,124	0.03%
2024/01/08	4	105.75	4	106.00	104.00	0	9,124	0.00%
2024/01/05	6	106.25	6	107.33	106.50	0	9,115	0.00%
2024/01/04	4	105.12	2.3	104.85	106.00	1.7	9,105	0.02%
2024/01/03	3	106.33	3.2	105.96	106.00	-0.2	9,143	0.00%
2024/01/02	7.2	108.86	23	109.41	107.50	-15.8	9,154	-0.17%
2023/12/29	18	112.42	20	112.47	112.50	-2	9,151	-0.02%
2023/12/28	36	111.39	16	110.88	110.50	20	9,127	0.22%
2023/12/27	30.7	111.70	16.1	112.38	113.00	14.7	9,171	0.16%
2023/12/26	7	110.29	3	108.50	108.50	4	9,062	0.04%
2023/12/25	9	108.28	7	107.93	108.00	2	9,049	0.02%
2023/12/22	2	108.50	4	109.13	108.50	-2	9,165	-0.02%
2023/12/21	15.3	109.13	15	109.23	108.50	0.3	9,157	0.00%
2023/12/20	6.3	112.34	5	112.40	112.50	1.3	9,099	0.01%
2023/12/19	16.3	111.96	14	112.14	112.50	2.3	9,077	0.03%
2023/12/18	17.6	116.10	8	115.63	114.50	9.6	9,072	0.11%
2023/12/15	13.1	115.26	8.1	115.19	114.00	5.1	9,089	0.06%
2023/12/14	8	117.50	3	117.33	116.50	5	9,164	0.05%
2023/12/13	6.9	117.31	4.1	117.41	116.50	2.8	9,494	0.03%
2023/12/12	15.3	117.52	9.3	117.78	117.50	6	9,528	0.06%
2023/12/11	6.1	119.18	21.2	119.45	119.50	-15.1	9,534	-0.16%
2023/12/08	18	122.33	9	122.56	121.50	9	9,510	0.09%
2023/12/07	30.6	121.32	27.6	121.59	121.50	3	9,597	0.03%
2023/12/06	14.4	124.21	11.4	123.78	122.50	3	9,693	0.03%
2023/12/05	5.5	123.36	6	124.50	123.00	-0.5	9,620	-0.01%
2023/12/04	12.6	125.91	32	125.58	124.00	-19.4	9,548	-0.20%
2023/12/01	32.2	129.19	27.3	128.45	126.50	5	9,487	0.05%
2023/11/30	26	129.98	79	130.04	129.00	-53	9,439	-0.56%
2023/11/29	48.3	130.77	42	129.37	129.00	6.3	9,273	0.07%
2023/11/28	44.7	126.33	46.8	126.58	132.50	-2.1	8,835	-0.02%
2023/11/27	23.4	122.77	30.1	121.76	120.50	-6.7	8,525	-0.08%
2023/11/24	5.1	125.80	11.1	125.31	125.00	-6	8,391	-0.07%
2023/11/22	53.1	124.77	59.8	124.16	123.50	-6.7	8,077	-0.08%
2023/11/21	35	119.26	68.2	119.42	120.00	-33.1	7,731	-0.43%
2023/11/20	77.1	118.27	65.2	118.49	118.50	11.9	7,474	0.16%
2023/11/17	87.1	110.16	135.4	109.75	114.00	-48.3	6,753	-0.71%	大賣/
2023/11/16	54	102.74	54	101.62	104.00	0	6,357	0.00%
2023/11/15	146.2	99.81	132.6	100.45	101.00	13.6	6,083	0.22%	大買/大賣/
2023/11/14	116.3	92.45	125.6	93.30	95.00	-9.3	5,613	-0.17%	大買/大賣/
2023/11/13	5.1	86.88	12	86.09	87.40	-6.9	5,040	-0.14%
2023/11/10	9	86.48	14	86.01	86.70	-5	4,932	-0.10%
2023/11/09	14	86.42	8.2	86.49	86.20	5.8	4,887	0.12%
2023/11/08	15	85.99	18.5	86.19	85.20	-3.4	4,798	-0.07%
2023/11/07	21	86.27	24	86.31	87.80	-3	4,648	-0.06%
2023/11/06	14.1	84.19	29.2	84.79	84.60	-15.1	4,454	-0.34%
2023/11/03	19.1	82.15	33	82.24	82.30	-14	4,269	-0.33%
2023/11/02	15	82.79	25	82.98	82.50	-10	4,213	-0.24%
2023/11/01	10	81.78	7	81.51	81.90	3	4,076	0.07%
2023/10/31	33	82.32	121.1	82.06	80.60	-88.1	4,025	-2.19%	大賣/
2023/10/30	112	82.10	40	81.75	81.60	72	3,916	1.84%	大買/
2023/10/27	5.2	78.48	3	78.57	77.60	2.2	3,800	0.06%
2023/10/26	8	79.25	0	0.00	78.80	8	3,783	0.21%
2023/10/25	8	82.12	14	81.36	81.10	-6	3,776	-0.16%
2023/10/24	6.3	79.75	1	80.50	79.20	5.3	3,782	0.14%
2023/10/23	14	80.56	15	79.52	79.40	-1	3,764	-0.03%
2023/10/20	16	80.11	1	79.79	80.70	15	3,753	0.40%
2023/10/19	39	82.22	41.1	82.14	82.00	-2	3,700	-0.05%
2023/10/18	36.1	80.39	26.3	79.95	79.70	9.8	3,577	0.27%
2023/10/17	13	80.04	24	80.57	79.50	-11	3,552	-0.31%
2023/10/16	4.6	77.22	3.1	79.13	77.00	1.5	3,472	0.04%
2023/10/13	8	79.14	4	79.03	78.60	4	3,450	0.12%
2023/10/12	7.1	78.94	2.1	78.61	78.70	5	3,452	0.14%
2023/10/11	13.4	80.17	13	81.39	78.80	0.4	3,445	0.01%
2023/10/06	15.1	81.55	9.2	81.10	81.20	5.9	3,413	0.17%
2023/10/05	9.2	79.69	5	80.90	80.90	4.2	3,374	0.12%
2023/10/04	11	78.98	9	79.26	79.20	2	3,337	0.06%
2023/10/03	26.1	80.31	35	80.37	80.50	-9	3,340	-0.27%
2023/10/02	7	76.09	8	76.30	76.40	-1	3,217	-0.03%
2023/09/28	3.4	76.48	7	76.08	75.60	-3.7	3,210	-0.11%
2023/09/27	12.3	79.81	7	79.06	77.80	5.3	3,180	0.17%
2023/09/26	2.2	78.24	3	77.93	77.40	-0.8	3,067	-0.03%
2023/09/25	0.1	78.90	15	78.77	78.00	-15	3,066	-0.49%
2023/09/22	2	78.10	0	0.00	78.70	2	3,059	0.07%
2023/09/21	7	80.01	6	79.18	78.70	1	3,040	0.03%
2023/09/20	6	80.52	5	80.38	79.10	1	2,972	0.03%
2023/09/19	17	81.99	11	81.73	81.40	6	2,883	0.21%
2023/09/18	65	82.57	67.1	82.74	82.30	-2.1	2,756	-0.08%
2023/09/15	10.1	79.09	18	78.99	78.70	-8	2,391	-0.33%
2023/09/14	2	78.10	10	77.69	78.40	-8	2,341	-0.34%
2023/09/13	8	76.20	12	75.97	76.90	-4	2,285	-0.17%
2023/09/12	36	76.99	19	77.32	76.00	17	2,250	0.75%
2023/09/11	28	77.74	38.1	77.59	79.00	-10.1	2,131	-0.47%
2023/09/08	9	73.50	10	73.52	73.60	-1	1,974	-0.05%
2023/09/07	2	75.60	2	75.05	74.60	0	2,002	0.00%
2023/09/06	6	75.43	6	75.77	74.80	0	2,032	0.00%
2023/09/05	39.1	76.01	31	75.91	75.00	8.1	1,975	0.41%
2023/09/04	5	72.68	8.1	73.18	73.70	-3.1	1,790	-0.17%
2023/09/01	1	72.20	16	72.52	72.00	-15	1,787	-0.84%
2023/08/31	4	72.25	21	72.00	72.40	-17	1,793	-0.95%
2023/08/30	2	70.70	16	71.12	71.40	-14	1,794	-0.78%
2023/08/29	2	69.55	2	69.90	70.00	0	1,791	0.00%
2023/08/28	1	68.80	0	0.00	68.60	1	1,803	0.06%
2023/08/25	2	69.95	2	70.10	69.90	0	1,855	0.00%
2023/08/24	35	70.01	5	70.38	69.80	30	1,872	1.60%
2023/08/22	18	70.06	3	69.61	69.40	15	1,941	0.77%
2023/08/21	2	69.35	16	69.32	69.50	-14	1,967	-0.71%
2023/08/18	0	0.00	5	71.60	70.00	-5	2,004	-0.25%
2023/08/17	2	70.50	3	70.33	71.10	-1	2,020	-0.05%
2023/08/16	4	70.07	1	69.40	69.40	3	2,040	0.15%
2023/08/15	2	68.50	3	68.67	69.30	-1	2,055	-0.05%
2023/08/14	3	66.43	3.1	66.95	65.70	-0.1	2,073	0.00%
2023/08/11	1	69.50	1	68.80	68.60	0	2,086	0.00%
2023/08/10	6	71.86	2	70.86	69.40	4	2,148	0.19%
2023/08/09	10.1	69.82	3	69.97	70.00	7.1	2,130	0.33%
2023/08/08	1	71.90	1	71.40	70.70	0	2,125	0.00%
2023/08/07	3	72.03	3	71.87	72.00	0	2,154	0.00%
2023/08/04	2	71.35	4	71.93	72.10	-2	2,211	-0.09%
2023/08/02	0.2	73.38	22	72.86	72.10	-21.9	2,278	-0.96%
2023/08/01	4	73.12	27	72.87	73.00	-23	2,412	-0.95%
2023/07/31	23	72.47	5	71.72	71.50	18	2,432	0.74%
2023/07/28	10	73.03	7	73.31	73.10	3	2,435	0.12%
2023/07/27	6.1	73.13	45	72.13	72.50	-38.9	2,419	-1.61%
2023/07/26	0.2	69.77	0	70.10	68.80	0.2	2,367	0.01%
2023/07/25	1.1	68.60	1	70.00	69.70	0.1	2,435	0.00%
2023/07/24	26	70.52	0	0.00	69.80	26	2,434	1.07%
2023/07/21	45	71.32	4	71.53	71.90	41	2,454	1.67%
2023/07/20	18	72.81	12	73.32	72.90	6	2,510	0.24%
2023/07/19	4	71.73	11	71.88	70.70	-7	2,488	-0.28%
2023/07/18	3	71.30	2	71.10	70.50	1	2,520	0.04%
2023/07/17	4	70.70	6	71.52	71.50	-2	2,570	-0.08%
2023/07/13	10	71.65	0	0.00	71.30	10	2,744	0.36%
2023/07/12	0	72.00	0	0.00	71.70	0	2,812	0.00%
2023/07/11	1	73.00	5	72.00	71.90	-4	2,972	-0.13%
2023/07/10	7	72.14	0	0.00	72.00	7	3,122	0.22%
2023/07/07	6	75.62	1	75.50	75.40	5	3,481	0.14%
2023/07/06	2	77.50	2	77.75	77.50	0	3,683	0.00%
2023/07/05	2	77.40	0	0.00	77.50	2	3,792	0.05%
2023/07/04	1	77.20	1	78.10	78.50	0	4,011	0.00%
2023/07/03	4	77.38	6	77.50	77.20	-2	4,030	-0.05%
2023/06/30	2	78.40	0	0.00	78.40	2	4,018	0.05%
2023/06/27	2	77.70	4.2	77.62	77.70	-2.2	4,110	-0.05%
2023/06/26	5	78.82	11	79.07	78.80	-6	4,126	-0.15%
2023/06/21	1	80.20	3	79.60	80.00	-2	4,150	-0.05%
2023/06/20	10	80.05	4	80.38	79.80	6	4,207	0.14%
2023/06/19	5	81.72	5.1	82.49	81.90	0	4,287	0.00%
2023/06/16	0.1	82.26	1	81.42	82.30	-1	4,546	-0.02%
2023/06/15	2.1	81.96	2	82.10	82.10	0.1	4,682	0.00%
2023/06/14	4	83.75	3	83.77	83.00	1	4,689	0.02%
2023/06/13	16	85.74	10	85.29	85.00	6	4,690	0.13%
2023/06/12	10.1	85.48	12.2	84.11	85.50	-2.1	4,682	-0.04%
2023/06/09	0	0.00	1	82.60	82.50	-1	4,657	-0.02%
2023/06/08	11.1	83.09	1	82.20	82.30	10.1	4,711	0.21%
2023/06/07	2	84.00	0	0.00	84.50	2	4,753	0.04%
2023/06/06	2	82.20	1	82.30	82.10	1	4,774	0.02%
2023/06/05	2	84.65	2	84.60	84.30	0	4,783	0.00%
2023/06/02	0	0.00	11	83.92	83.50	-11	4,785	-0.23%
2023/06/01	2	83.40	4	83.25	83.20	-2	4,809	-0.04%
2023/05/31	2	84.85	7.2	85.12	85.00	-5.2	4,830	-0.11%
2023/05/30	6	83.78	3	83.10	84.00	3	4,864	0.06%
2023/05/29	1	83.70	11	83.68	83.70	-10	4,962	-0.20%
2023/05/26	18	82.60	6.2	82.45	81.70	11.8	5,002	0.24%
2023/05/25	2	83.15	4	83.30	82.90	-2	4,997	-0.04%
2023/05/24	0	82.70	3	82.43	83.20	-3	5,067	-0.06%
2023/05/23	0.5	82.00	13	82.28	82.40	-12.5	5,182	-0.24%
2023/05/22	4	81.60	13	80.93	81.00	-9	5,231	-0.17%
2023/05/19	3.6	79.79	2	80.20	80.10	1.6	5,370	0.03%
2023/05/18	3	79.73	8	80.39	79.70	-5	5,492	-0.09%
2023/05/17	2	78.65	17.1	78.77	78.70	-15.1	5,465	-0.28%
2023/05/16	3.1	77.41	45	77.53	77.10	-42	5,439	-0.77%
2023/05/15	15	73.58	12	74.33	74.30	3	5,379	0.06%
2023/05/12	22	74.25	1	74.50	74.20	21	5,372	0.39%
2023/05/11	11	75.74	0.5	75.24	74.10	10.5	5,389	0.19%
2023/05/10	4.5	75.49	15.5	75.90	75.70	-11	5,416	-0.20%
2023/05/09	11.7	74.37	5	74.50	73.80	6.7	5,407	0.12%
2023/05/08	30.1	76.53	30	76.26	76.00	0.1	5,381	0.00%
2023/05/05	7	79.29	4	79.18	80.50	3	5,271	0.06%
2023/05/03	3	78.77	2	79.10	78.50	1	5,364	0.02%
2023/05/02	7.1	79.80	8	79.71	79.80	-1	5,400	-0.02%
2023/04/28	16	80.24	14	79.80	79.10	2	5,442	0.04%
2023/04/27	37	78.03	6	78.82	78.90	31	5,371	0.58%
2023/04/26	13	78.15	11	78.42	78.70	2	5,359	0.04%
2023/04/25	40.2	80.32	22	81.43	79.00	18.2	5,334	0.34%
2023/04/24	16	82.29	5	82.00	82.20	11	5,277	0.21%
2023/04/21	21.4	82.52	14.4	82.51	81.50	7	5,285	0.13%
2023/04/20	10.7	83.62	4	84.08	83.20	6.7	5,273	0.13%
2023/04/19	23.2	86.06	14	86.01	85.10	9.2	5,294	0.17%
2023/04/18	25.2	88.21	6	88.37	87.80	19.2	5,295	0.36%
2023/04/17	25.1	90.07	22	89.64	89.30	3	5,247	0.06%
2023/04/14	15.1	89.38	10.3	89.87	89.40	4.8	5,271	0.09%
2023/04/13	72.5	88.69	50	89.29	87.80	22.5	5,269	0.43%
2023/04/12	23.1	90.94	117.6	91.29	91.40	-94.5	5,117	-1.85%	大賣/
2023/04/11	47.1	85.97	74.1	85.57	86.90	-27	4,723	-0.57%
2023/04/10	19.4	82.11	12	82.65	81.70	7.4	4,506	0.16%
2023/04/07	19	81.26	26.1	82.77	83.00	-7.1	4,459	-0.16%
2023/04/06	6	77.08	36	75.69	78.00	-30	4,231	-0.71%
2023/03/31	19	78.56	6	77.83	77.50	13	4,214	0.31%
2023/03/30	5	77.48	7	77.71	77.50	-2	4,218	-0.05%
2023/03/29	9	78.20	3	78.17	77.10	6	4,226	0.14%
2023/03/28	12	79.54	3	79.60	78.80	9	4,247	0.21%
2023/03/27	12	78.93	11	79.48	78.50	1	4,226	0.02%
2023/03/24	25	78.31	5	78.20	78.50	20	4,260	0.47%
2023/03/23	3	77.60	13	78.17	77.50	-10	4,255	-0.23%
2023/03/22	32	79.29	7	79.96	78.80	25	4,202	0.60%
2023/03/21	31.4	82.46	86.3	82.71	80.90	-54.9	4,105	-1.34%
2023/03/20	29	78.09	50.2	79.62	81.00	-21.2	3,858	-0.55%
2023/03/17	3	76.13	11	76.13	76.00	-8	3,720	-0.22%
2023/03/16	18	74.96	15	74.92	74.60	3	3,706	0.08%
2023/03/15	11	76.18	8	76.21	74.70	3	3,719	0.08%
2023/03/14	7.2	75.10	4	75.08	74.80	3.2	3,704	0.09%
2023/03/13	3	74.20	7	75.77	76.30	-4	3,722	-0.11%
2023/03/10	52	74.43	22	74.73	74.20	30	3,704	0.81%
2023/03/09	18.1	76.91	17.5	76.62	76.30	0.5	3,732	0.01%
2023/03/08	5.4	75.61	5	76.02	76.10	0.4	3,713	0.01%
2023/03/07	10	76.04	9	76.04	76.10	1	3,711	0.03%
2023/03/06	4	76.35	2	76.05	75.80	2	3,708	0.05%
2023/03/03	11	75.38	13	75.27	75.00	-2	3,693	-0.05%
2023/03/02	17.1	75.34	10	75.25	74.70	7.1	3,712	0.19%
2023/03/01	12	74.75	7.2	73.43	76.90	4.8	3,645	0.13%
2023/02/24	32.1	72.66	19.3	72.37	71.90	12.8	3,589	0.36%
2023/02/23	9.1	73.92	8	74.03	74.20	1.1	3,562	0.03%
2023/02/22	9.2	73.40	19	74.25	73.20	-9.8	3,597	-0.27%
2023/02/21	25.2	77.16	13	77.35	77.00	12.2	3,620	0.34%
2023/02/20	6	74.77	13	74.45	75.20	-7	3,691	-0.19%
2023/02/17	24	73.48	23.1	73.79	74.00	1	4,151	0.02%
2023/02/16	28.1	72.28	67.1	71.14	72.60	-39	4,027	-0.97%
2023/02/15	4	68.43	3	69.00	68.60	1	4,068	0.02%
2023/02/14	11.1	70.40	8	69.74	69.50	3.1	4,204	0.07%
2023/02/13	3.5	69.60	12	70.25	70.30	-8.5	4,815	-0.18%
2023/02/10	2	69.50	2	69.90	69.50	0	5,014	0.00%
2023/02/09	3.2	70.68	2	71.10	70.50	1.2	5,118	0.02%
2023/02/08	11	71.25	9	71.33	71.50	2	5,150	0.04%
2023/02/07	0	70.79	15.3	70.43	70.70	-15.3	5,122	-0.30%
2023/02/06	21.4	70.39	21	69.14	68.80	0.4	5,101	0.01%
2023/02/03	4	69.60	8.3	69.67	69.60	-4.2	5,106	-0.08%
2023/02/02	27.1	69.80	21	70.17	70.30	6.1	5,155	0.12%
2023/02/01	14.1	68.44	11	68.03	68.40	3.1	5,177	0.06%
2023/01/31	25	66.06	18	66.36	66.90	7	5,197	0.13%
2023/01/30	10.1	65.31	12	64.88	65.50	-1.9	5,194	-0.04%
2023/01/17	2	62.95	1	63.10	62.60	1	5,189	0.02%
2023/01/16	1	62.60	1	62.60	62.60	0	5,283	0.00%
2023/01/13	4.1	62.51	1	62.40	62.40	3.1	5,404	0.06%
2023/01/12	4	63.65	6	63.80	63.50	-2	5,475	-0.04%
2023/01/11	1.3	63.84	22	63.97	64.00	-20.7	5,609	-0.37%
2023/01/10	3	63.40	4	63.58	63.40	-1	5,919	-0.02%
2023/01/09	14.1	63.39	5.1	63.98	63.50	9	6,065	0.15%
2023/01/06	36	63.16	34	63.01	63.70	2	6,035	0.03%
2023/01/05	3	63.00	11	61.90	61.80	-8	5,979	-0.13%
2023/01/04	15	62.98	9	62.84	62.20	6	5,993	0.10%
2023/01/03	18	62.43	15.1	62.45	62.60	2.9	5,910	0.05%
2022/12/30	1	58.91	0	0.00	58.60	1	5,788	0.02%
2022/12/29	6	58.07	6	58.50	58.80	0	5,809	0.00%
2022/12/28	4	58.75	3	58.80	58.20	1	5,845	0.02%
2022/12/27	6	60.52	7	60.33	59.80	-1	5,866	-0.02%
2022/12/26	4	59.48	0	0.00	58.70	4	5,817	0.07%
2022/12/23	9	57.88	12	58.38	59.40	-3	5,829	-0.05%
2022/12/22	1	57.22	3	57.80	58.10	-2	5,827	-0.03%
2022/12/21	2.2	56.66	3	56.53	56.60	-0.8	5,854	-0.01%
2022/12/20	2	58.75	1	58.85	56.50	1	5,857	0.02%
2022/12/19	10	59.53	6.6	59.61	59.50	3.4	5,850	0.06%
2022/12/16	19	60.98	9	60.33	60.50	10	5,835	0.17%
2022/12/15	1.3	62.75	0.3	63.50	62.60	1	5,786	0.02%
2022/12/14	5.7	62.91	0	0.00	62.80	5.7	5,761	0.10%
2022/12/13	2	62.70	5	62.90	62.50	-3	5,747	-0.05%
2022/12/12	8.1	62.59	3	62.60	62.60	5.1	5,742	0.09%
2022/12/09	5	64.04	3	64.17	63.70	2	5,724	0.03%
2022/12/08	6	64.02	3	64.17	64.00	3	5,719	0.05%
2022/12/07	11.3	64.84	6	65.05	64.30	5.3	5,716	0.09%
2022/12/06	19	66.86	12	66.58	66.10	7	5,696	0.12%
2022/12/05	5	68.86	13	69.53	68.20	-8	5,685	-0.14%
2022/12/02	5	67.82	3	68.07	68.00	2	5,654	0.04%
2022/12/01	17.2	67.40	14	67.61	68.00	3.2	5,641	0.06%
2022/11/30	8	65.11	11	65.45	65.70	-3	5,581	-0.05%
2022/11/29	14	64.27	6	64.38	64.30	8	5,610	0.14%
2022/11/28	7.1	65.11	4	65.52	64.90	3.1	5,614	0.05%
2022/11/25	7.2	65.78	1	65.22	65.20	6.2	5,617	0.11%
2022/11/24	3	65.90	5	66.00	66.10	-2	5,615	-0.04%
2022/11/23	15	64.21	15.1	64.28	64.30	0	5,568	0.00%
2022/11/22	9	64.29	8	64.24	63.60	1	5,568	0.02%
2022/11/21	7.5	66.72	16.6	66.57	65.50	-9.1	5,547	-0.16%
2022/11/18	10	68.73	15	68.77	67.60	-5	5,540	-0.09%
2022/11/17	12	68.82	10	68.74	68.30	2	5,558	0.04%
2022/11/16	22	67.18	23.1	67.41	69.00	-1	5,487	-0.02%
2022/11/15	120.1	64.48	123	64.08	67.40	-2.9	5,320	-0.05%	大買/大賣/
2022/11/14	7.5	67.50	3	67.50	67.50	4.5	4,863	0.09%
2022/11/11	26.1	77.59	14	76.46	75.00	12.1	4,998	0.24%
2022/11/10	11.1	75.36	7.2	74.96	75.00	3.9	4,862	0.08%
2022/11/09	132.2	77.41	134.1	77.53	76.80	-1.9	4,819	-0.04%	大買/大賣/
2022/11/08	28	73.10	34.7	73.94	76.50	-6.7	4,351	-0.15%
2022/11/07	9	69.47	9	69.43	69.60	0	4,334	0.00%
2022/11/04	5.1	65.46	13	65.99	66.60	-7.9	4,277	-0.18%
2022/11/03	12.3	67.05	6	66.78	67.00	6.3	4,307	0.15%
2022/11/02	1	67.90	1	67.90	67.80	0	4,309	0.00%
2022/11/01	7.3	67.86	2	68.10	68.00	5.3	4,366	0.12%
2022/10/31	3.1	69.58	1	69.10	68.50	2.1	4,354	0.05%
2022/10/28	17	69.48	12.1	67.86	67.00	4.9	4,338	0.11%
2022/10/27	23.1	72.02	17	72.00	72.90	6.1	4,307	0.14%
2022/10/26	11	69.80	19	70.04	70.00	-8	4,326	-0.18%
2022/10/25	9.3	69.83	8	68.88	68.60	1.3	4,422	0.03%
2022/10/24	25	72.10	22	71.37	69.50	3	4,469	0.07%
2022/10/21	18.1	72.88	15.1	71.44	69.90	3	4,596	0.06%
2022/10/20	10.1	73.53	11	73.62	74.00	-0.9	4,546	-0.02%
2022/10/19	24	73.64	33	73.99	74.90	-9	4,500	-0.20%
2022/10/18	61	73.30	61	73.43	74.00	0	4,386	0.00%
2022/10/17	35	67.98	33	68.55	70.80	2	4,107	0.05%
2022/10/14	3.1	64.64	8	64.56	65.60	-4.9	3,981	-0.12%
2022/10/13	13	63.85	15.1	60.52	60.00	-2.1	4,016	-0.05%
2022/10/12	4.1	64.24	5	64.98	65.70	-0.9	4,029	-0.02%
2022/10/11	10	65.85	10	65.54	65.40	0	4,023	0.00%
2022/10/07	6	68.60	9	67.99	67.90	-3	4,017	-0.07%
2022/10/06	10	67.73	7	67.09	68.00	3	4,013	0.07%
2022/10/05	8	66.21	9	66.84	67.20	-1	4,016	-0.02%
2022/10/04	2	63.70	14.1	64.52	64.80	-12.1	4,013	-0.30%
2022/10/03	3	61.13	4.1	61.71	61.70	-1.1	4,018	-0.03%
2022/09/30	11.1	60.44	10	57.50	61.00	1.1	4,083	0.03%
2022/09/29	5.1	60.51	3	60.30	59.40	2.1	4,167	0.05%
2022/09/28	6	62.03	8	61.15	59.70	-2	4,243	-0.05%
2022/09/27	12.2	61.35	9	61.72	62.70	3.2	4,281	0.07%
2022/09/26	8.2	62.92	4	62.95	60.80	4.2	4,336	0.10%
2022/09/23	0	0.00	1	66.50	66.20	-1	4,392	-0.02%
2022/09/22	2	67.21	0	0.00	67.30	2	4,441	0.05%
2022/09/21	1	68.20	0	0.00	68.20	1	4,466	0.02%
2022/09/20	1	69.20	1	68.80	68.70	0	4,489	0.00%
2022/09/19	1	69.00	1	68.90	68.60	0	4,527	0.00%
2022/09/16	2	69.60	1	69.90	69.50	1	4,574	0.02%
2022/09/15	1	71.10	2	71.45	71.00	-1	4,639	-0.02%
2022/09/14	2	70.35	1	70.70	71.10	1	4,722	0.02%
2022/09/13	0	71.40	21	72.08	71.10	-21	4,779	-0.44%
2022/09/12	0	71.60	0	0.00	70.70	0	4,887	0.00%
2022/09/07	1.1	68.75	1	68.50	68.30	0.1	4,991	0.00%
2022/09/06	6	71.93	6	71.47	69.50	0	4,993	0.00%
2022/09/05	3.1	72.64	1	73.30	71.90	2.1	4,984	0.04%
2022/09/02	0	0.00	2	75.80	76.10	-2	4,963	-0.04%
2022/09/01	1	75.40	1	76.20	75.10	0	4,958	0.00%
2022/08/31	1	75.40	2	76.65	77.00	-1	4,952	-0.02%
2022/08/30	1	75.30	0.1	75.50	74.90	0.9	4,964	0.02%
2022/08/29	2.1	74.84	1	75.00	74.30	1.1	4,984	0.02%
2022/08/26	23	78.41	13	78.09	77.30	10	4,987	0.20%
2022/08/25	9	78.18	12	78.49	78.10	-3	5,040	-0.06%
2022/08/24	12.1	78.53	12	78.41	78.00	0.1	5,252	0.00%
2022/08/23	17	76.42	18	76.64	76.60	-1	5,210	-0.02%
2022/08/22	13	78.11	16	78.87	77.80	-3	5,185	-0.06%
2022/08/19	4	78.43	4	78.18	77.90	0	5,145	0.00%
2022/08/18	19	77.71	15	77.75	77.80	4	5,075	0.08%
2022/08/17	12	75.59	1	75.90	75.10	11	4,915	0.22%
2022/08/16	23	77.50	21	77.41	76.00	2	4,912	0.04%
2022/08/15	57.7	77.91	63	78.10	78.50	-5.4	4,862	-0.11%
2022/08/12	37	76.15	38.1	75.30	75.20	-1.1	4,746	-0.02%
2022/08/11	10.1	70.95	14	70.96	70.80	-3.9	4,603	-0.08%
2022/08/10	18.1	70.57	21	69.81	70.60	-2.9	4,606	-0.06%
2022/08/09	3.1	68.84	0.1	69.50	68.90	3.1	4,544	0.07%
2022/08/08	4	68.97	5.1	68.91	69.50	-1.1	4,547	-0.02%
2022/08/05	7.1	67.40	8	67.56	67.30	-0.9	4,483	-0.02%
2022/08/04	4.1	66.37	3	65.83	66.70	1.1	4,484	0.02%
2022/08/03	13.1	67.66	4	67.75	67.70	9.1	4,456	0.20%
2022/08/02	16.7	67.73	23	67.97	66.60	-6.3	4,450	-0.14%
2022/08/01	25.3	70.22	14	70.24	69.90	11.3	4,395	0.26%
2022/07/29	26.2	75.09	4.1	75.14	74.10	22.2	4,285	0.52%
2022/07/28	92.4	78.75	13	77.96	76.60	79.4	4,233	1.87%
2022/07/27	3.2	96.18	2	96.35	96.70	1.2	4,070	0.03%
2022/07/26	3	96.60	1	96.70	96.20	2	4,018	0.05%
2022/07/25	3	101.00	0	100.50	99.00	3	4,036	0.07%
2022/07/22	4	102.38	0	0.00	101.50	4	4,072	0.10%
2022/07/21	0	102.50	0.5	101.50	102.50	-0.5	4,139	-0.01%
2022/07/20	1	102.50	0.2	100.19	101.00	0.8	4,284	0.02%
2022/07/19	2.2	97.24	4	97.05	98.60	-1.8	4,288	-0.04%
2022/07/18	2.6	94.48	2	93.55	95.60	0.6	4,245	0.01%
2022/07/15	1	91.21	4	91.48	92.10	-3	4,259	-0.07%
2022/07/14	6	89.95	5	90.96	91.00	1	4,246	0.02%
2022/07/13	1	89.40	1	89.90	89.30	0	4,230	0.00%
2022/07/12	1	88.20	3	88.07	86.60	-2	4,242	-0.05%
2022/07/11	2	90.15	10.2	90.67	90.00	-8.2	4,267	-0.19%
2022/07/08	30.3	90.27	27.3	89.85	90.60	3	4,246	0.07%
2022/07/07	28.1	86.60	15.1	85.64	87.80	13	4,192	0.31%
2022/07/06	20.2	87.28	19	87.59	86.20	1.2	4,143	0.03%
2022/07/05	14	85.46	39	85.10	86.50	-25	4,142	-0.60%
2022/07/04	18	84.28	15.1	84.14	83.70	2.9	4,137	0.07%
2022/07/01	1	89.40	101	84.92	81.90	-100	4,170	-2.40%	大賣/
2022/06/30	2	90.41	17.1	90.54	90.00	-15	4,076	-0.37%
2022/06/29	0	92.60	7	94.59	93.80	-7	4,020	-0.17%
2022/06/28	2	96.17	0	0.00	94.70	2	3,986	0.05%
2022/06/27	0	0.00	1	96.23	97.10	-1	3,975	-0.03%
2022/06/24	8	94.04	11.1	93.63	93.70	-3.1	3,952	-0.08%
2022/06/23	14	91.51	13	92.57	91.70	1	3,908	0.03%
2022/06/22	6	93.83	2	93.25	91.70	4	3,866	0.10%
2022/06/21	18	96.84	11.1	96.07	97.50	7	3,801	0.18%
2022/06/20	11.1	97.46	32	97.87	93.60	-20.9	3,775	-0.55%
2022/06/17	18.1	103.00	4	104.00	102.00	14.1	3,668	0.38%
2022/06/16	8.5	110.32	2.2	111.02	107.00	6.4	3,615	0.18%
2022/06/15	7	114.14	3	113.17	112.50	4	3,608	0.11%
2022/06/14	2	113.75	2	115.25	116.00	0	3,636	0.00%
2022/06/13	3.1	114.69	2	115.50	115.00	1.1	3,650	0.03%
2022/06/10	2	116.00	3	116.83	118.00	-1	3,665	-0.03%
2022/06/09	3.1	117.53	0	0.00	117.50	3.1	3,667	0.08%
2022/06/08	7	120.07	16	119.22	118.50	-9	3,680	-0.24%
2022/06/07	3	120.17	3	120.00	120.00	0	3,688	0.00%
2022/06/06	0	119.50	1	119.00	119.00	-1	3,691	-0.03%
2022/06/02	13.1	120.03	8	119.38	119.00	5.1	3,742	0.14%
2022/06/01	18.1	121.36	22.3	121.60	121.00	-4.2	3,709	-0.11%
2022/05/31	3	114.67	2	114.50	115.00	1	3,485	0.03%
2022/05/30	1	114.00	4	114.00	114.00	-3	3,492	-0.09%
2022/05/27	0	111.50	1	111.50	111.50	-1	3,558	-0.03%
2022/05/26	1	111.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	0	110.00	0	0.00	110.00	0	3,758	0.00%
2022/05/24	1	111.50	0.3	112.50	109.50	0.7	4,117	0.02%
2022/05/23	15	113.37	13	112.62	113.00	2	4,198	0.05%
2022/05/20	23.1	117.33	7	116.00	115.50	16.1	4,183	0.39%
2022/05/19	14.2	115.89	12	117.79	118.50	2.2	4,166	0.05%
2022/05/18	5	118.50	6	118.75	118.50	-1	4,147	-0.02%
2022/05/17	3	114.17	5	114.50	115.00	-2	4,103	-0.05%
2022/05/16	1	114.00	1	117.00	113.00	0	4,113	0.00%
2022/05/13	4	116.25	5	115.90	115.00	-1	4,163	-0.02%
2022/05/12	3	114.33	4	114.88	114.50	-1	4,183	-0.02%
2022/05/10	4	111.88	6	114.00	117.50	-2	4,182	-0.05%
2022/05/09	5	113.90	0	0.00	113.00	5	4,171	0.12%
2022/05/06	1	117.00	2	118.00	117.00	-1	4,173	-0.02%
2022/05/05	2	121.00	2	120.25	119.50	0	4,177	0.00%
2022/05/04	3	119.66	5.1	118.41	119.00	-2.1	4,159	-0.05%
2022/05/03	0	0.00	1	116.00	117.00	-1	4,139	-0.02%
2022/04/29	3	119.00	2	116.75	116.00	1	4,183	0.02%
2022/04/28	3.1	115.48	1	116.50	115.50	2.1	4,171	0.05%
2022/04/27	14.1	114.55	31.2	113.54	116.00	-17.1	4,117	-0.41%
2022/04/26	28.3	122.42	30	122.95	119.00	-1.7	4,020	-0.04%
2022/04/25	10	117.20	7	117.86	118.50	3	3,885	0.08%
2022/04/22	1.3	122.08	1	122.00	122.00	0.3	3,870	0.01%
2022/04/21	21	123.12	9	126.00	125.50	12	3,937	0.30%
2022/04/20	1	123.50	1	123.50	122.50	0	3,919	0.00%
2022/04/19	5	123.40	2.8	122.95	121.00	2.3	4,027	0.06%
2022/04/18	4	123.12	6	122.75	122.50	-2	4,064	-0.05%
2022/04/15	15	125.20	2	123.00	122.50	13	4,097	0.32%
2022/04/14	2	129.50	0	0.00	129.00	2	4,152	0.05%
2022/04/13	2	127.50	1.5	128.00	128.50	0.5	4,267	0.01%
2022/04/12	18	126.33	8.2	127.06	128.00	9.8	4,364	0.22%
2022/04/11	12.2	128.15	46	128.61	126.00	-33.8	4,512	-0.75%
2022/04/08	2	132.50	37	130.80	131.00	-35	4,545	-0.77%
2022/04/07	17.2	136.51	10.5	133.26	131.00	6.7	4,502	0.15%
2022/04/06	5	142.90	2	142.75	142.50	3	4,416	0.07%
2022/04/01	0	145.00	0	0.00	145.00	0	4,538	0.00%
2022/03/31	0	0.00	1	148.00	146.00	-1	4,634	-0.02%
2022/03/30	0	148.50	1	148.00	148.00	-1	4,706	-0.02%
2022/03/29	2	148.00	8	148.06	148.00	-6	4,718	-0.13%
2022/03/28	3	147.17	5	147.00	147.00	-2	4,760	-0.04%
2022/03/25	1	150.01	3	150.50	149.50	-2	4,806	-0.04%
2022/03/24	7	150.36	1	151.02	152.00	6	4,901	0.12%
2022/03/23	4	151.87	5.4	150.12	151.50	-1.3	4,982	-0.03%
2022/03/22	1	148.50	0	0.00	148.00	1	5,150	0.02%
2022/03/21	5	152.20	1	151.00	150.00	4	5,207	0.08%
2022/03/18	6.1	148.74	3	148.00	149.00	3.1	5,238	0.06%
2022/03/17	7	147.93	5	148.00	148.00	2	5,245	0.04%
2022/03/16	1	144.00	0	0.00	145.00	1	5,277	0.02%
2022/03/15	6	144.25	1	145.00	144.00	5	5,332	0.09%
2022/03/14	3	146.33	5	147.30	148.00	-2	5,398	-0.04%
2022/03/11	1	144.51	3	145.67	145.00	-2	5,615	-0.04%
2022/03/10	1	150.00	2.1	149.21	148.00	-1.1	5,715	-0.02%
2022/03/09	1.1	145.09	3	144.83	146.00	-1.9	5,782	-0.03%
2022/03/08	12	144.08	14	144.54	142.50	-2	5,897	-0.03%
2022/03/07	2.6	147.37	6.1	147.59	147.00	-3.5	5,927	-0.06%
2022/03/04	1.2	154.48	2	153.50	153.00	-0.8	5,994	-0.01%
2022/03/03	3	156.00	6	156.75	156.00	-3	6,127	-0.05%
2022/03/02	11	156.45	11.5	156.69	156.50	-0.5	6,211	-0.01%
2022/03/01	1.5	152.67	4	153.13	153.50	-2.5	6,202	-0.04%
2022/02/25	26.2	157.05	17.5	156.47	152.00	8.6	6,280	0.14%
2022/02/24	25.1	157.09	22	156.20	156.00	3.1	6,265	0.05%
2022/02/23	17	153.21	17.2	152.68	154.50	-0.2	6,083	0.00%
2022/02/22	12.2	146.28	5	146.10	146.00	7.2	6,358	0.11%
2022/02/21	8	148.00	8	148.81	149.50	0	7,504	0.00%
2022/02/18	7	148.00	2	148.00	150.00	5	8,235	0.06%
2022/02/17	2	149.00	4	149.25	149.50	-2	8,303	-0.02%
2022/02/16	3.2	148.81	6.1	148.58	147.50	-2.8	8,404	-0.03%
2022/02/15	19.2	147.55	14	146.93	146.00	5.2	8,455	0.06%
2022/02/14	4.1	149.17	6	149.58	149.50	-1.9	8,475	-0.02%
2022/02/11	0	154.50	1	154.00	152.50	-1	8,516	-0.01%
2022/02/10	7.3	154.64	2.2	154.74	153.50	5.1	8,699	0.06%
2022/02/09	4	154.38	6.3	155.26	156.50	-2.3	8,765	-0.03%
2022/02/08	0.2	149.22	9	149.50	153.00	-8.8	8,868	-0.10%
2022/02/07	17	145.29	1	144.50	146.50	16	8,910	0.18%
2022/01/26	3.3	146.23	21	145.57	145.50	-17.8	8,992	-0.20%
2022/01/25	23.1	147.78	28	145.47	145.00	-4.9	9,153	-0.05%
2022/01/24	12.2	144.99	16.1	145.82	149.50	-3.9	9,426	-0.04%
2022/01/21	18	150.11	23	150.65	149.50	-5	9,663	-0.05%
2022/01/20	10.4	154.02	4	153.75	154.00	6.4	10,078	0.06%
2022/01/19	16	155.25	8	154.31	155.00	8	10,230	0.08%
2022/01/18	5	158.00	10	157.45	155.50	-5	10,457	-0.05%
2022/01/17	6	155.08	12.3	154.41	157.50	-6.3	10,516	-0.06%
2022/01/14	17.2	149.82	21	150.38	152.00	-3.8	10,633	-0.04%
2022/01/13	2.1	155.29	3	156.33	155.00	-0.9	11,031	-0.01%
2022/01/12	21.3	154.45	16	154.91	156.00	5.3	11,081	0.05%
2022/01/11	6	159.25	4	159.75	159.00	2	11,147	0.02%
2022/01/10	12.3	161.08	4	161.75	163.50	8.3	11,206	0.07%
2022/01/07	4.1	159.27	7	159.86	159.00	-2.9	11,373	-0.03%
2022/01/06	9.5	163.01	4.3	163.19	163.00	5.2	11,458	0.05%
2022/01/05	8.1	168.38	3	168.67	167.50	5.1	11,517	0.04%
2022/01/04	41	175.17	30.7	173.82	172.50	10.4	11,520	0.09%
2022/01/03	10.2	173.39	13.4	174.01	176.50	-3.2	11,503	-0.03%
2021/12/30	2.1	171.74	3	171.67	171.50	-0.9	11,577	-0.01%
2021/12/29	0	0.00	1	170.50	171.00	-1	11,897	-0.01%
2021/12/28	15	173.47	8	173.19	171.00	7	12,314	0.06%
2021/12/27	1.1	166.38	10	171.60	173.00	-8.9	12,392	-0.07%
2021/12/24	28.3	171.18	23	169.26	167.50	5.3	12,543	0.04%
2021/12/23	1	171.00	14	171.14	170.50	-13	12,641	-0.10%
2021/12/22	12.9	172.08	3	172.01	171.00	9.9	12,757	0.08%
2021/12/21	17.4	172.34	19	171.89	172.50	-1.6	12,817	-0.01%
2021/12/20	14	173.11	13	172.96	170.50	1	12,865	0.01%
2021/12/17	13	171.12	16	171.19	170.00	-3	12,878	-0.02%
2021/12/16	58.1	173.15	42	171.98	173.00	16.1	12,975	0.12%
2021/12/15	7	164.57	8	165.50	167.50	-1	12,895	-0.01%
2021/12/14	4	161.51	7	162.43	160.50	-3	12,907	-0.02%
2021/12/13	9	166.83	2	166.00	167.00	7	12,940	0.05%
2021/12/10	4.2	166.10	4	166.13	165.50	0.2	13,087	0.00%
2021/12/09	10.3	171.55	19.1	170.45	169.00	-8.8	13,075	-0.07%
2021/12/08	19.2	174.65	13.4	175.01	173.00	5.8	13,121	0.04%
2021/12/07	32.3	175.64	27.1	174.99	173.00	5.2	13,391	0.04%
2021/12/06	16.1	172.50	13	171.85	172.50	3.1	13,493	0.02%
2021/12/03	9.1	169.67	10.1	170.20	170.50	-1	13,607	-0.01%
2021/12/02	14.2	169.84	11	170.09	166.50	3.2	13,776	0.02%
2021/12/01	5.2	168.53	6.2	166.71	169.50	-1	14,020	-0.01%
2021/11/30	19.1	167.42	22.2	167.41	166.00	-3.1	14,345	-0.02%
2021/11/29	29.2	159.89	32	158.31	163.50	-2.8	14,557	-0.02%
2021/11/26	14.3	165.10	23.1	165.15	162.50	-8.8	14,708	-0.06%
2021/11/25	3	170.83	3.1	169.34	168.00	-0.1	15,011	0.00%
2021/11/24	12.1	168.14	11	167.32	169.00	1.1	15,081	0.01%
2021/11/23	14.4	170.45	15.4	169.79	169.00	-1	15,233	-0.01%
2021/11/22	18.5	175.64	14	175.71	176.50	4.5	15,337	0.03%
2021/11/19	61.1	176.17	55.3	175.33	172.50	5.9	15,709	0.04%
2021/11/18	262.3	177.10	217.9	179.01	173.50	44.3	15,879	0.28%	大買/大賣/
2021/11/17	45.4	165.80	99.4	167.58	171.50	-54	15,099	-0.36%
2021/11/16	9.1	156.68	15	157.30	156.00	-5.9	14,940	-0.04%
2021/11/15	32.2	158.25	14.2	157.94	156.50	18	15,536	0.12%
2021/11/12	15.1	154.80	8	156.00	155.00	7.1	16,770	0.04%
2021/11/11	16.1	154.03	18	154.03	154.50	-1.9	16,996	-0.01%
2021/11/10	10.1	153.51	13	153.00	152.50	-2.9	17,198	-0.02%
2021/11/09	18.1	156.30	22.1	156.30	155.50	-4	17,489	-0.02%
2021/11/08	26.3	151.09	13.1	151.08	152.00	13.2	17,513	0.08%
2021/11/05	22	148.27	27.1	148.56	148.50	-5.1	17,807	-0.03%
2021/11/04	6.3	145.50	3	145.33	144.50	3.3	18,007	0.02%
2021/11/03	120	147.50	81.3	147.05	148.50	38.7	18,247	0.21%	大買/
2021/11/02	184.3	149.26	218.1	145.62	144.00	-33.8	18,473	-0.18%	大買/大賣/
2021/11/01	216.5	153.39	320.4	152.61	150.00	-103.9	18,641	-0.56%	大買/大賣/鉅額交易
2021/10/29	200.1	162.99	179.5	163.23	160.00	20.5	18,846	0.11%	大買/大賣/
2021/10/28	179.2	165.98	177.8	165.05	164.00	1.4	19,154	0.01%	大買/大賣/
2021/10/27	33	157.05	29.1	156.55	158.50	4	19,858	0.02%
2021/10/26	133.1	154.38	130.3	154.07	152.50	2.8	20,775	0.01%	大買/大賣/
2021/10/25	161.2	146.91	95	147.55	149.00	66.2	21,535	0.31%	大買/
2021/10/22	34	148.85	25	149.08	148.00	9	22,191	0.04%
2021/10/21	177.4	154.42	252	151.72	151.00	-74.6	22,793	-0.33%	大買/大賣/
2021/10/20	53	145.70	38	146.88	147.00	15	23,424	0.06%
2021/10/19	92	144.52	82	146.28	145.50	10	24,926	0.04%
2021/10/18	36	140.22	23	142.02	143.00	13	25,500	0.05%
2021/10/15	76.6	140.97	21	140.57	141.00	55.6	25,649	0.22%
2021/10/14	23	137.04	37	137.70	139.00	-14	25,598	-0.05%
2021/10/13	27	136.09	20.3	136.55	134.00	6.8	25,541	0.03%
2021/10/12	69	142.66	166	139.30	139.00	-97	25,547	-0.38%	大賣/
2021/10/08	82	147.67	71	144.58	145.00	11	25,639	0.04%
2021/10/07	30	146.93	30.2	147.52	147.00	-0.1	25,668	0.00%
2021/10/06	162.4	145.77	67	144.40	140.00	95.3	25,703	0.37%	大買/
2021/10/05	143.8	144.94	163	149.25	150.50	-19.2	25,490	-0.08%	大買/大賣/
2021/10/04	26	143.73	44.3	143.65	139.50	-18.3	25,173	-0.07%
2021/10/01	112	150.56	92.1	149.76	148.50	19.9	25,123	0.08%	大買/
2021/09/30	31	153.05	33	153.70	155.00	-2	25,106	-0.01%
2021/09/29	30.2	155.99	22.5	155.73	153.50	7.7	25,212	0.03%
2021/09/28	15	165.83	7	162.79	162.00	8	25,688	0.03%
2021/09/27	26	167.81	24	168.15	168.00	2	25,883	0.01%
2021/09/24	12	165.29	16	164.78	164.00	-4	26,181	-0.02%
2021/09/23	23.1	159.23	30	160.13	161.00	-6.9	26,339	-0.03%
2021/09/22	31.5	161.31	25	161.52	160.50	6.5	26,604	0.02%
2021/09/17	24	166.71	27	167.02	169.50	-3	26,950	-0.01%
2021/09/16	15.3	166.38	22	168.14	165.50	-6.7	27,110	-0.02%
2021/09/15	22.3	167.73	14	168.11	165.00	8.3	27,266	0.03%
2021/09/14	23	177.00	9	177.17	176.50	14	27,647	0.05%
2021/09/13	30	180.53	29	178.84	175.00	1	28,072	0.00%
2021/09/10	78	185.31	45.1	184.13	179.00	33	28,528	0.12%
2021/09/09	89.8	177.98	104.3	177.10	179.50	-14.5	28,530	-0.05%	大賣/
2021/09/08	56.1	173.36	51	173.67	169.00	5.1	28,671	0.02%
2021/09/07	86	175.59	90.1	176.41	176.50	-4	29,141	-0.01%
2021/09/06	91.2	175.86	107.6	176.07	174.50	-16.5	29,420	-0.06%	大賣/
2021/09/03	83.7	184.66	175	181.20	180.50	-91.3	29,785	-0.31%	大賣/
2021/09/02	134.5	191.66	109.1	189.44	186.00	25.5	30,498	0.08%	大買/大賣/
2021/09/01	85.5	193.14	78.1	194.33	195.50	7.4	31,476	0.02%
2021/08/31	102.1	193.67	96.4	192.93	191.50	5.7	32,096	0.02%	大買/
2021/08/30	70	189.79	59	190.35	189.00	11	32,647	0.03%
2021/08/27	84.1	189.71	103	190.22	190.50	-18.9	33,242	-0.06%	大賣/
2021/08/26	138.7	190.41	129	191.16	190.50	9.7	34,115	0.03%	大買/大賣/
2021/08/25	80	190.76	80	192.21	193.50	0	35,424	0.00%
2021/08/24	77.5	195.33	59.1	194.43	190.00	18.4	35,921	0.05%
2021/08/23	47.3	200.60	40.1	201.04	202.00	7.2	36,217	0.02%
2021/08/20	175	192.50	135.1	193.36	190.50	40	36,492	0.11%	大買/大賣/
2021/08/19	147.7	198.05	142	198.83	189.50	5.6	36,702	0.02%	大買/大賣/
2021/08/18	153.7	197.50	152.1	200.20	208.00	1.6	36,877	0.00%	大買/大賣/
2021/08/17	35.2	217.29	37.1	212.82	207.50	-1.9	37,064	-0.01%
2021/08/16	62.2	221.16	61	221.73	221.00	1.1	37,988	0.00%
2021/08/13	41.6	233.61	56	231.83	224.00	-14.4	38,240	-0.04%
2021/08/12	11.1	238.76	12.1	237.72	236.50	-1	38,758	0.00%
2021/08/11	30.2	243.10	85.4	239.69	237.00	-55.2	39,687	-0.14%
2021/08/10	38.1	252.83	36.1	253.31	248.50	2	39,841	0.00%
2021/08/09	21.1	262.30	27.1	260.20	252.00	-6	40,193	-0.02%
2021/08/06	53.2	268.64	64.8	267.03	269.50	-11.6	41,121	-0.03%
2021/08/05	49.9	267.28	41.6	267.08	265.50	8.3	41,868	0.02%
2021/08/04	109	276.62	93.2	276.16	274.00	15.8	42,818	0.04%	大買/
2021/08/03	101.4	286.46	94.2	285.77	282.50	7.2	42,779	0.02%	大買/
2021/08/02	178.3	290.23	171.6	290.66	280.00	6.7	42,832	0.02%	大買/大賣/
2021/07/30	148.8	284.36	152.2	283.19	276.50	-3.4	42,231	-0.01%	大買/大賣/
2021/07/29	137.5	264.15	157.5	264.92	275.00	-20	41,722	-0.05%	大買/大賣/
2021/07/28	118.9	271.75	82.7	269.38	261.00	36.2	41,284	0.09%	大買/
2021/07/27	91	281.46	126.2	281.89	290.00	-35.1	41,322	-0.09%	大賣/
2021/07/26	252.1	282.27	209.7	281.76	276.00	42.4	40,993	0.10%	大買/大賣/
2021/07/23	198.3	263.36	239.9	265.97	270.50	-41.6	40,197	-0.10%	大買/大賣/
2021/07/22	44.1	237.21	80.1	239.53	246.00	-36.1	39,107	-0.09%
2021/07/21	16.2	220.62	32.5	219.18	224.00	-16.3	38,837	-0.04%
2021/07/20	14.5	218.88	4.5	217.11	214.00	10	39,098	0.03%
2021/07/19	7.8	226.99	22.7	227.09	226.00	-14.9	39,414	-0.04%
2021/07/16	29	225.64	30	225.32	225.50	-1	39,721	0.00%
2021/07/15	22	221.41	28	224.05	224.50	-6	40,297	-0.01%
2021/07/14	36.1	210.24	42	209.32	215.50	-5.9	41,013	-0.01%
2021/07/13	22.6	219.16	14.4	216.99	210.00	8.2	41,311	0.02%
2021/07/12	6.3	222.95	19.3	223.38	221.00	-13	42,235	-0.03%
2021/07/09	11.8	222.57	9.7	221.94	220.50	2.1	43,038	0.00%
2021/07/08	61.5	228.15	72.4	226.88	225.00	-10.9	43,962	-0.02%
2021/07/07	26.8	229.83	30.4	227.01	224.00	-3.6	44,613	-0.01%
2021/07/06	53.6	234.87	29	232.81	231.00	24.6	45,041	0.05%
2021/07/05	102.9	237.88	106.6	238.06	238.50	-3.7	45,758	-0.01%	大買/大賣/
2021/07/02	47.5	226.58	53.1	227.86	228.00	-5.6	45,754	-0.01%
2021/07/01	72	227.32	60.3	227.18	222.00	11.7	45,948	0.03%
2021/06/30	79.3	224.71	83	224.80	226.00	-3.7	46,289	-0.01%
2021/06/29	76.4	231.67	65.3	229.52	219.00	11.1	46,999	0.02%
2021/06/28	59.1	228.22	60.2	228.78	233.00	-1.1	46,737	0.00%
2021/06/25	85.9	221.00	100.5	220.74	220.00	-14.6	46,470	-0.03%
2021/06/24	31.1	218.08	33.1	217.74	217.00	-2	46,369	0.00%
2021/06/23	126.8	220.54	108.6	220.53	217.50	18.1	46,246	0.04%	大買/大賣/
2021/06/22	68.1	213.86	80.8	213.04	212.50	-12.7	45,753	-0.03%
2021/06/21	80.1	212.67	111.3	212.37	208.00	-31.2	45,360	-0.07%	大賣/
2021/06/18	70.4	226.58	71.8	225.67	222.50	-1.4	44,912	0.00%
2021/06/17	81.4	224.38	64	223.81	228.50	17.3	44,681	0.04%
2021/06/16	122.7	236.20	131.3	232.18	223.00	-8.6	44,410	-0.02%	大買/大賣/
2021/06/15	109.1	244.39	186.3	244.23	242.50	-77.1	43,982	-0.18%	大買/大賣/
2021/06/11	199.6	242.42	148.1	243.64	241.00	51.6	44,896	0.11%	大買/大賣/
2021/06/10	253.4	245.98	156.3	245.41	240.00	97.1	44,973	0.22%	大買/大賣/
2021/06/09	197.1	238.88	284.1	240.37	248.00	-86.9	44,862	-0.19%	大買/大賣/
2021/06/08	195.3	240.83	171.1	240.17	230.50	24.2	44,752	0.05%	大買/大賣/
2021/06/07	163.2	231.05	184.5	231.01	238.00	-21.3	44,289	-0.05%	大買/大賣/
2021/06/04	119.4	229.35	108.2	228.86	226.50	11.3	43,743	0.03%	大買/大賣/
2021/06/03	257.2	226.05	252.5	225.55	230.00	4.8	43,243	0.01%	大買/大賣/
2021/06/02	393.5	230.51	293.6	228.76	216.00	99.9	42,269	0.24%	大買/大賣/
2021/06/01	115.2	228.18	117.5	228.67	232.50	-2.3	40,906	-0.01%	大買/大賣/
2021/05/31	95.4	206.59	124.5	206.12	211.50	-29	39,973	-0.07%	大賣/
2021/05/28	121.6	203.15	109.7	203.03	199.50	11.9	39,364	0.03%	大買/大賣/
2021/05/27	143.4	197.41	148.5	198.16	200.00	-5.1	39,070	-0.01%	大買/大賣/
2021/05/26	245.4	198.86	286.2	198.89	192.50	-40.7	38,520	-0.11%	大買/大賣/
2021/05/25	341.5	200.88	305.9	201.20	199.50	35.6	37,898	0.09%	大買/大賣/
2021/05/24	147.7	182.16	170.1	183.26	190.00	-22.4	36,643	-0.06%	大買/大賣/
2021/05/21	103	171.93	113.3	172.59	176.00	-10.3	35,838	-0.03%	大買/大賣/
2021/05/20	162.2	173.79	160.3	172.18	169.00	1.8	35,635	0.01%	大買/大賣/
2021/05/19	235.1	173.23	199.4	173.61	179.00	35.7	35,152	0.10%	大買/大賣/
2021/05/18	47.1	157.19	78.3	157.73	163.00	-31.2	34,334	-0.09%
2021/05/17	178.4	157.34	112.1	157.17	148.50	66.4	34,113	0.19%	大買/大賣/
2021/05/14	409.7	178.54	441.5	172.22	164.50	-31.8	33,842	-0.09%	大買/大賣/
2021/05/13	233.3	165.59	261.5	164.77	171.00	-28.2	32,760	-0.09%	大買/大賣/
2021/05/12	305.4	159.03	365.9	157.54	161.00	-60.5	31,940	-0.19%	大買/大賣/
2021/05/11	76.1	167.75	86.5	168.03	162.50	-10.4	30,804	-0.03%
2021/05/10	180.6	188.03	169.1	185.68	180.50	11.6	30,623	0.04%	大買/大賣/
2021/05/07	203.6	180.68	186.4	180.63	183.00	17.3	30,225	0.06%	大買/大賣/
2021/05/06	178.1	175.11	156	175.29	171.00	22.1	29,853	0.07%	大買/大賣/
2021/05/05	146.2	185.73	118.4	183.17	172.50	27.7	29,380	0.09%	大買/大賣/
2021/05/04	183.3	176.78	242.5	176.94	191.50	-59.2	29,111	-0.20%	大買/大賣/
2021/05/03	95.6	190.02	84	193.58	179.50	11.6	28,545	0.04%
2021/04/29	69.1	199.70	60.4	200.14	199.00	8.7	28,395	0.03%
2021/04/28	115.3	202.10	115.6	203.80	201.00	-0.3	28,586	0.00%	大買/大賣/
2021/04/27	285.2	200.53	271	198.80	195.50	14.2	28,353	0.05%	大買/大賣/
2021/04/26	150.6	197.49	125.1	197.20	196.50	25.5	28,220	0.09%	大買/大賣/
2021/04/23	67.1	185.60	363.5	185.59	193.50	-296.4	28,108	-1.05%	大賣/鉅額交易
2021/04/22	56.4	183.43	58.3	183.65	176.00	-1.9	28,446	-0.01%
2021/04/21	170.7	175.65	148.6	176.12	179.00	22	28,387	0.08%	大買/大賣/
2021/04/20	254.4	199.12	172.3	195.90	182.00	82.1	27,900	0.29%	大買/大賣/
2021/04/19	112.6	202.21	98.5	201.78	198.50	14.1	27,235	0.05%	大買/
2021/04/16	236.3	229.60	209.7	229.76	220.50	26.7	27,122	0.10%	大買/大賣/
2021/04/15	139.2	209.81	151.8	211.52	220.00	-12.5	26,314	-0.05%	大買/大賣/
2021/04/14	191.2	200.33	192.6	199.71	200.00	-1.4	25,679	-0.01%	大買/大賣/
2021/04/13	182.4	212.34	218.2	212.92	202.50	-35.8	24,924	-0.14%	大買/大賣/
2021/04/12	242.1	213.06	264.3	208.69	202.50	-22.2	24,342	-0.09%	大買/大賣/
2021/04/09	215.7	236.22	161.2	234.80	225.00	54.5	23,930	0.23%	大買/大賣/
2021/04/08	132.1	230.56	127	232.41	236.50	5.1	23,464	0.02%	大買/大賣/
2021/04/07	134.2	216.32	111.9	217.02	215.00	22.3	23,107	0.10%	大買/大賣/
2021/04/06	196.9	215.60	184.3	215.27	218.50	12.6	22,891	0.06%	大買/大賣/
2021/04/01	223	188.57	243.5	189.28	199.00	-20.5	22,675	-0.09%	大買/大賣/
2021/03/31	32.6	186.58	34.3	186.80	181.00	-1.7	22,011	-0.01%
2021/03/30	43.6	182.71	38.1	178.93	183.50	5.5	22,479	0.02%
2021/03/29	15.5	171.58	7.1	170.07	174.00	8.4	22,643	0.04%
2021/03/26	16	154.87	6.8	154.94	158.50	9.3	23,226	0.04%
2021/03/25	4.1	145.60	15	146.83	144.50	-11	23,434	-0.05%
2021/03/24	11.2	150.55	6	148.92	148.00	5.2	23,608	0.02%
2021/03/23	35.2	150.63	20.3	151.09	152.00	14.9	23,801	0.06%
2021/03/22	26.2	155.59	21.1	155.43	154.00	5.1	24,108	0.02%
2021/03/19	56.6	152.26	22	156.80	159.00	34.6	24,041	0.14%
2021/03/18	25	148.76	46.3	150.64	152.50	-21.3	23,912	-0.09%
2021/03/17	491.6	143.27	484.1	140.22	139.00	7.5	23,843	0.03%	大買/大賣/
2021/03/16	166	146.74	95	146.46	148.50	71	22,616	0.31%	大買/
2021/03/15	159.2	129.87	194.1	130.59	135.00	-35	21,961	-0.16%	大買/大賣/
2021/03/12	272.3	118.03	251.2	119.46	123.00	21.1	21,016	0.10%	大買/大賣/
2021/03/11	159	104.58	163	107.04	112.00	-4	19,953	-0.02%	大買/大賣/
2021/03/10	84.1	104.44	49	104.17	102.00	35.1	19,630	0.18%
2021/03/09	70	98.73	111	97.82	100.00	-41	19,296	-0.21%	大賣/
2021/03/08	60.1	99.39	19	100.32	96.10	41.1	19,365	0.21%
2021/03/05	60	99.47	50	99.93	99.20	10	19,397	0.05%
2021/03/04	19	100.73	12	101.58	101.50	7	19,409	0.04%
2021/03/03	206	103.01	205.1	101.36	101.00	0.9	19,427	0.00%	大買/大賣/
2021/03/02	78	105.14	36	105.18	104.50	42	19,354	0.22%
2021/02/26	27.3	100.99	25	100.52	99.80	2.3	19,082	0.01%
2021/02/25	35.1	103.56	38.9	104.21	101.00	-3.8	18,950	-0.02%
2021/02/24	226	111.64	215	107.67	106.50	11	18,832	0.06%	大買/大賣/
2021/02/23	227.1	108.12	206	113.38	113.50	21.1	18,669	0.11%	大買/大賣/
2021/02/22	44	105.42	28	106.42	109.00	16.1	18,470	0.09%
2021/02/19	163	99.64	186	100.15	99.70	-23	18,188	-0.13%	大買/大賣/
2021/02/18	53.7	97.67	61.3	97.90	99.30	-7.6	17,890	-0.04%
2021/02/17	43.2	93.74	26	94.10	94.80	17.2	17,744	0.10%
2021/02/05	147	87.18	133	87.60	88.30	14	17,606	0.08%	大買/大賣/
2021/02/04	326	83.92	320	84.50	83.10	6	17,491	0.03%	大買/大賣/
2021/02/03	38	84.06	35	84.85	83.60	3	17,453	0.02%
2021/02/02	113	81.82	95	81.99	81.90	18	17,654	0.10%	大買/
2021/02/01	26	82.34	16	82.14	81.60	10	17,735	0.06%
2021/01/29	21.1	87.65	36	86.05	84.00	-14.9	17,492	-0.09%
2021/01/28	69	89.37	33	88.88	88.40	36	17,286	0.21%
2021/01/27	10	91.51	6	91.32	90.80	4	17,175	0.02%
2021/01/26	31	93.68	36	92.17	90.80	-5	17,215	-0.03%
2021/01/25	72	97.69	52.1	97.40	95.60	20	16,996	0.12%
2021/01/22	57.1	100.77	40	101.11	101.00	17.1	17,006	0.10%
2021/01/21	39.4	96.94	81.2	97.35	97.90	-41.8	16,945	-0.25%
2021/01/20	41.1	102.81	10.1	105.25	98.60	31	16,813	0.18%
2021/01/19	26	108.27	26	108.67	109.50	0	16,898	0.00%
2021/01/18	93	108.37	34.1	109.09	108.50	58.9	16,782	0.35%
2021/01/15	80.1	110.23	65	110.35	110.50	15.1	16,420	0.09%
2021/01/14	42	103.08	37.5	104.08	106.00	4.5	15,638	0.03%
2021/01/13	31.1	96.64	28	97.24	96.60	3.1	15,309	0.02%
2021/01/12	178	94.84	20	95.51	93.50	158	15,066	1.05%	大買/鉅額交易
2021/01/11	50.1	96.35	49.1	96.57	98.00	1	14,830	0.01%
2021/01/08	29.1	92.85	25	93.02	92.90	4.1	14,485	0.03%
2021/01/07	32	88.61	294	87.56	91.90	-262	14,161	-1.85%	大賣/鉅額交易
2021/01/06	53	88.60	55	89.05	86.10	-2	13,867	-0.01%
2021/01/05	93	88.07	100.1	89.00	87.90	-7.1	13,629	-0.05%
2021/01/04	17	91.07	24.5	91.19	90.70	-7.5	13,423	-0.06%
2020/12/31	88	96.81	82	96.00	93.50	6	13,225	0.05%
2020/12/30	45	96.64	51	96.14	95.10	-6	12,730	-0.05%
2020/12/29	79.1	97.59	57	97.26	95.50	22.1	12,492	0.18%
2020/12/28	105	96.40	106.9	97.86	99.00	-1.9	12,246	-0.02%	大買/大賣/
2020/12/25	21	89.53	19.4	89.69	91.50	1.6	11,791	0.01%
2020/12/24	95	87.59	111	88.11	87.50	-16	11,465	-0.14%	大賣/
2020/12/23	50	81.32	45	82.16	85.00	5	10,799	0.05%
2020/12/22	281.1	81.91	171	83.02	77.50	110.1	10,442	1.05%	大買/大賣/鉅額交易
2020/12/21	17	76.58	43.2	78.00	80.80	-26.2	9,725	-0.27%
2020/12/18	54	71.70	54	72.99	73.50	0	9,411	0.00%
2020/12/17	19.2	71.50	23.1	71.28	72.20	-4	9,180	-0.04%
2020/12/16	185.2	68.74	30	69.79	68.40	155.2	8,966	1.73%	大買/鉅額交易
2020/12/15	70	68.68	79	69.20	67.70	-9	8,530	-0.11%
2020/12/11	7	68.91	10.3	68.45	68.70	-3.3	8,405	-0.04%
2020/12/10	12.3	69.02	26	70.14	67.50	-13.7	8,237	-0.17%
2020/12/09	31	67.54	37	68.34	69.90	-6	8,013	-0.07%
2020/12/08	31	65.83	6	66.33	66.50	25	7,848	0.32%
2020/12/07	5	63.64	33.2	63.48	65.10	-28.2	7,784	-0.36%
2020/12/04	15	65.47	10	66.79	64.80	5	7,756	0.06%
2020/12/03	5.2	67.06	7	67.36	67.40	-1.9	7,653	-0.02%
2020/12/02	21	67.61	110.8	68.43	66.50	-89.8	7,624	-1.18%	大賣/
2020/12/01	40	66.03	39.5	66.33	65.70	0.5	7,342	0.01%
2020/11/30	38.1	65.28	77.2	65.07	66.60	-39.1	7,166	-0.54%
2020/11/27	18	61.81	9.1	62.43	62.50	8.9	6,971	0.13%
2020/11/26	16.1	61.49	26	61.55	61.90	-9.9	6,865	-0.14%
2020/11/25	15	60.25	5	60.66	59.10	10	6,848	0.15%
2020/11/24	39	60.29	39.7	60.89	60.90	-0.7	6,805	-0.01%
2020/11/23	3	60.30	2	60.80	60.10	1	6,790	0.01%
2020/11/20	5	59.16	12	59.48	59.80	-7	6,750	-0.10%
2020/11/19	33	59.58	24	59.10	58.40	9	6,661	0.14%
2020/11/18	9	58.16	7	57.76	57.20	2	6,590	0.03%
2020/11/17	2	56.90	14	57.39	57.40	-12	6,694	-0.18%
2020/11/16	29	58.31	37	57.44	57.00	-8	6,670	-0.12%
2020/11/13	14	56.64	31	56.91	57.10	-17	6,614	-0.26%
2020/11/12	107	55.37	16	56.65	55.00	91	6,515	1.40%	大買/
2020/11/11	46	55.93	55	56.13	56.30	-9	6,390	-0.14%
2020/11/10	55	56.17	37.7	56.06	56.30	17.3	6,437	0.27%
2020/11/09	28	53.39	20.5	53.43	54.80	7.5	6,022	0.12%
2020/11/06	1	50.20	41	50.90	49.90	-40	5,797	-0.69%
2020/11/05	2	49.98	1	50.90	50.30	1	5,845	0.02%
2020/11/04	1	50.00	2	49.93	50.40	-1	5,846	-0.02%
2020/11/03	9	50.56	4	50.31	49.70	5	5,814	0.09%
2020/11/02	5	51.62	6	51.68	52.00	-1	5,817	-0.02%
2020/10/30	37	52.82	34	52.88	51.20	3	5,847	0.05%
2020/10/29	56	50.88	41.7	51.07	52.50	14.3	5,939	0.24%
2020/10/28	58	50.16	49.7	50.84	51.20	8.3	5,850	0.14%
2020/10/27	53.1	48.86	51	48.56	48.40	2.1	5,502	0.04%
2020/10/26	5.2	46.74	6.1	47.14	47.00	-0.9	5,212	-0.02%
2020/10/14	2	33.48	3	33.62	33.50	-1	5,038	-0.02%
2020/10/13	3	33.58	4	33.51	33.80	-1	5,092	-0.02%
2020/10/12	4	33.23	0	0.00	32.60	4	5,098	0.08%
2020/10/08	0	0.00	1	34.10	34.15	-1	5,174	-0.02%
2020/10/07	10	33.82	9	33.79	34.00	1	5,338	0.02%
2020/10/06	0	0.00	4	33.56	33.50	-4	5,610	-0.07%
2020/09/30	0	0.00	5	32.40	32.70	-5	5,976	-0.08%
2020/09/29	2	32.50	3	32.57	32.30	-1	6,154	-0.02%
2020/09/28	0	0.00	17	31.64	31.75	-17	6,419	-0.26%
2020/09/25	1	32.05	1	31.45	30.55	0	6,892	0.00%
2020/09/24	1	32.95	0	0.00	32.05	1	7,514	0.01%
2020/09/23	4	33.79	0	0.00	33.30	4	7,630	0.05%
2020/09/22	1	32.45	4	32.90	33.60	-3	7,661	-0.04%
2020/09/21	17	33.87	6	33.60	33.40	11	7,659	0.14%
2020/09/17	0	0.00	11	33.27	33.20	-11	7,920	-0.14%
2020/09/16	0	0.00	3	33.25	33.00	-3	8,187	-0.04%
2020/09/15	3	33.15	3	33.42	33.05	0	8,308	0.00%
2020/09/14	11	32.65	3	32.90	33.20	8	8,419	0.10%
2020/09/11	3	32.57	0	0.00	32.45	3	8,468	0.04%
2020/09/10	17	32.96	9	33.18	32.65	8	8,504	0.09%
2020/09/09	20	32.05	18	31.76	32.20	2	8,541	0.02%
2020/09/08	1	32.15	0	0.00	32.20	1	8,754	0.01%
2020/09/07	20	32.73	29	32.52	32.35	-9	8,899	-0.10%
2020/09/04	4	32.38	10	32.32	32.35	-6	9,142	-0.07%
2020/09/03	16	33.14	4	32.96	32.90	12	9,178	0.13%
2020/09/02	3	32.65	2	32.80	32.90	1	9,233	0.01%
2020/09/01	30	32.68	16	32.66	32.55	14	9,341	0.15%
2020/08/31	18	33.43	4	33.34	33.05	14	9,520	0.15%
2020/08/28	1	31.85	1	32.35	32.70	0	9,623	0.00%
2020/08/27	72	32.35	18	32.10	32.10	54	9,829	0.55%
2020/08/26	30	33.40	40	33.26	33.00	-10	9,797	-0.10%
2020/08/25	10	33.40	0	0.00	33.25	10	9,811	0.10%
2020/08/21	5	33.40	5	33.55	33.45	0	9,858	0.00%
2020/08/20	5	34.05	15	33.04	32.95	-10	9,864	-0.10%
2020/08/19	13	36.20	2	35.80	35.95	11	9,753	0.11%
2020/08/18	11	37.29	2	37.53	37.05	9	9,735	0.09%
2020/08/17	4	36.39	3	37.07	37.30	1	9,709	0.01%
2020/08/14	22	36.53	39	36.34	36.40	-17	9,816	-0.17%
2020/08/13	33	37.78	32	37.89	36.85	1	9,891	0.01%
2020/08/12	17	37.64	32	37.51	37.95	-15	9,990	-0.15%
2020/08/11	6	36.18	5	36.79	35.85	1	9,929	0.01%
2020/08/10	41	37.84	52	37.02	37.00	-11	10,113	-0.11%
2020/08/07	2	37.73	6	37.73	37.90	-4	10,364	-0.04%
2020/08/06	35	38.19	12	38.54	37.50	23	11,129	0.21%
2020/08/05	9	38.22	28	38.16	38.45	-19	11,261	-0.17%
2020/08/04	7	37.24	4	37.48	36.95	3	11,444	0.03%
2020/08/03	14	37.20	3	37.15	37.00	11	11,809	0.09%
2020/07/31	13	37.02	8	37.24	36.85	5	12,486	0.04%
2020/07/30	5	36.43	5	36.61	36.70	0	12,943	0.00%
2020/07/29	2	35.13	6	35.66	35.75	-4	13,194	-0.03%
2020/07/28	14	37.23	12	37.21	35.55	2	13,258	0.02%
2020/07/27	14	37.20	20	37.22	36.70	-6	13,268	-0.05%
2020/07/24	41	37.64	52	37.76	36.00	-11	13,356	-0.08%
2020/07/23	24	37.47	37	37.26	38.00	-13	13,411	-0.10%
2020/07/22	1	36.40	2	36.58	36.20	-1	13,559	-0.01%
2020/07/21	0	0.00	7	36.42	36.20	-7	13,699	-0.05%
2020/07/20	10	36.00	1	35.85	35.85	9	13,805	0.07%
2020/07/17	6	35.78	60	36.24	35.45	-54	13,933	-0.39%
2020/07/16	3	36.50	1	36.90	36.30	2	13,969	0.01%
2020/07/15	15	37.51	5	37.47	36.85	10	14,073	0.07%
2020/07/14	36	37.95	31	37.98	37.60	5	14,035	0.04%
2020/07/13	67	37.87	33	38.19	38.35	34	13,921	0.24%
2020/07/10	82	37.47	94	37.45	36.50	-12	13,910	-0.09%
2020/07/09	19	37.32	28	36.89	37.20	-9	13,865	-0.06%
2020/07/08	26	37.73	20	37.68	37.60	6	13,782	0.04%
2020/07/07	42	36.90	30	37.00	37.05	12	13,740	0.09%
2020/07/06	79	38.18	89	38.21	38.05	-10	13,518	-0.07%
2020/07/03	72	35.34	147	36.12	36.95	-75	13,152	-0.57%	大賣/
2020/07/02	13	33.05	12	33.43	33.70	1	12,618	0.01%
2020/07/01	7	32.46	11	32.53	32.50	-4	12,526	-0.03%
2020/06/30	8	32.40	10	32.27	32.20	-2	12,521	-0.02%
2020/06/29	11	32.28	7	32.35	32.10	4	12,586	0.03%
2020/06/24	56	33.98	88	33.48	33.40	-32	12,549	-0.25%
2020/06/23	66	33.46	41	33.88	34.10	25	12,422	0.20%
2020/06/22	30	32.99	22	33.03	32.65	8	12,237	0.07%
2020/06/19	12	32.95	15	32.85	32.75	-3	12,203	-0.02%
2020/06/18	22	32.36	10	32.46	32.40	12	12,136	0.10%
2020/06/17	6	32.28	6	32.18	32.15	0	12,097	0.00%
2020/06/16	57	32.40	45	32.53	32.15	12	12,131	0.10%
2020/06/15	76	33.17	52	33.14	32.30	24	12,122	0.20%
2020/06/12	11	31.60	10	32.46	32.65	1	12,011	0.01%
2020/06/11	15	32.49	18	32.69	31.65	-3	12,006	-0.02%
2020/06/10	15	32.80	18	32.56	32.45	-3	11,876	-0.03%
2020/06/09	7	32.59	3	32.58	32.45	4	12,063	0.03%
2020/06/08	10	32.49	48	32.58	32.25	-38	12,309	-0.31%
2020/06/05	38	32.91	17	32.89	32.65	21	12,621	0.17%
2020/06/04	32	32.26	38	32.31	32.30	-6	12,878	-0.05%
2020/06/03	37	32.07	13	32.06	32.20	24	12,993	0.18%
2020/06/02	16	30.86	7	30.96	30.65	9	13,175	0.07%
2020/06/01	1	30.90	119	31.05	30.80	-118	13,257	-0.89%	大賣/鉅額交易
2020/05/29	4	30.28	5	30.43	30.35	-1	13,309	-0.01%
2020/05/28	27	30.17	170	30.16	30.15	-143	13,487	-1.06%	大賣/鉅額交易
2020/05/27	159	31.11	172	30.86	30.80	-13	13,504	-0.10%	大買/大賣/
2020/05/26	11	31.12	1	31.30	30.75	10	13,571	0.07%
2020/05/25	28	31.54	49	31.08	30.85	-21	13,651	-0.15%
2020/05/22	7	31.45	26	31.88	31.10	-19	13,957	-0.14%
2020/05/21	51	32.56	68	32.30	32.30	-17	13,961	-0.12%
2020/05/20	60	31.96	47	31.98	32.00	13	13,923	0.09%
2020/05/19	88	31.46	63	31.78	31.85	25	13,972	0.18%
2020/05/18	49	31.00	84	30.66	30.00	-35	13,885	-0.25%
2020/05/15	62	31.51	39	31.48	31.20	23	14,215	0.16%
2020/05/14	52	31.21	47	31.09	31.15	5	14,552	0.03%
2020/05/13	147	30.86	108	30.96	31.60	39	14,457	0.27%	大買/大賣/
2020/05/12	162	31.60	25	31.91	32.10	137	13,689	1.00%	大買/鉅額交易
2020/05/11	159	33.63	69	33.25	31.95	90	13,404	0.67%	大買/
2020/05/08	80	35.73	121	36.05	35.50	-41	13,050	-0.31%	大賣/
2020/05/07	135	36.10	73	36.36	36.50	62	12,651	0.49%	大買/
2020/05/06	146	35.54	198	35.21	35.00	-52	11,977	-0.43%	大買/大賣/
2020/05/05	165	34.52	21	34.50	33.70	144	11,439	1.26%	大買/鉅額交易
2020/05/04	7	32.49	6	32.42	32.85	1	11,179	0.01%
2020/04/30	19	31.88	14	32.04	32.20	5	11,116	0.04%
2020/04/29	15	32.39	41	32.34	32.05	-26	11,001	-0.24%
2020/04/28	39	32.61	60	32.67	31.45	-21	10,887	-0.19%
2020/04/27	67	33.45	61	33.44	33.15	6	10,629	0.06%
2020/04/24	37	31.88	38	31.99	32.20	-1	10,392	-0.01%
2020/04/23	54	30.67	45	30.80	30.90	9	10,362	0.09%
2020/04/22	60	29.28	46	29.58	30.15	14	10,319	0.14%
2020/04/21	43	31.60	50	30.43	30.15	-7	10,212	-0.07%
2020/04/20	40	32.44	3	32.45	31.70	37	10,104	0.37%
2020/04/17	8	34.22	34	33.72	33.45	-26	10,046	-0.26%
2020/04/16	10	33.55	24.5	33.04	34.05	-14.5	10,117	-0.14%
2020/04/15	69	33.92	66	33.40	33.00	3	10,158	0.03%
2020/04/14	30	32.98	146	33.28	33.40	-116	9,868	-1.18%	大賣/鉅額交易
2020/04/13	18	32.03	5	31.99	31.90	13	9,705	0.13%
2020/04/10	69	31.79	68	31.57	31.35	1	9,633	0.01%
2020/04/09	2	31.13	10	31.25	31.40	-8	9,501	-0.08%
2020/04/08	15	30.80	20	30.56	30.75	-5	9,417	-0.05%
2020/04/07	17	29.78	17	29.83	30.00	0	9,309	0.00%
2020/04/06	4	28.43	15	28.60	28.40	-11	9,176	-0.12%
2020/04/01	38	28.32	0	0.00	28.10	38	9,128	0.42%
2020/03/31	54	28.84	47	29.11	28.30	7	9,101	0.08%
2020/03/30	1	26.50	31	27.59	28.90	-30	9,008	-0.33%
2020/03/27	5	27.64	6	27.58	27.10	-1	8,949	-0.01%
2020/03/26	19	27.71	20	27.83	27.95	-1	8,942	-0.01%
2020/03/25	18	27.10	10	26.95	26.70	8	8,942	0.09%
2020/03/24	1	26.45	0	0.00	26.30	1	8,869	0.01%
2020/03/23	3	25.33	5	25.71	25.65	-2	8,837	-0.02%
2020/03/20	10	26.69	6	26.57	26.65	4	8,873	0.05%
2020/03/19	29	24.99	55	25.81	25.10	-26	8,813	-0.29%
2020/03/18	22	27.40	15	27.05	27.10	7	8,750	0.08%
2020/03/17	23	26.30	25	26.10	27.25	-2	8,738	-0.02%
2020/03/16	22	27.31	7	27.29	26.30	15	8,655	0.17%
2020/03/13	16	26.16	6	26.47	26.65	10	8,542	0.12%
2020/03/12	59	29.42	42	30.84	28.95	17	8,308	0.20%
2020/03/11	77	32.79	78	32.59	32.15	-1	8,032	-0.01%
2020/03/10	69	31.87	73	31.71	31.15	-4	7,669	-0.05%
2020/03/09	37	32.01	38	31.20	30.50	-1	7,272	-0.01%
2020/03/06	108	32.71	73	32.63	33.05	35	7,047	0.50%	大買/
2020/03/05	14	31.18	3	31.03	31.00	11	6,669	0.16%
2020/03/04	2	30.65	17	30.50	30.65	-15	6,657	-0.23%
2020/03/03	50	31.00	87	31.37	31.05	-37	6,666	-0.56%
2020/03/02	22	30.11	4.1	30.07	30.15	17.9	6,555	0.27%
2020/02/27	2	30.30	18	29.75	30.40	-16	6,519	-0.25%
2020/02/26	6	30.08	7	30.07	30.15	-1	6,680	-0.01%
2020/02/25	45	31.02	68	29.74	29.35	-23	6,769	-0.34%
2020/02/24	20	31.43	21	31.45	31.70	-1	6,480	-0.02%
2020/02/21	31	31.50	46	31.36	31.55	-15	6,512	-0.23%
2020/02/20	9	31.51	22	31.23	31.30	-13	6,546	-0.20%
2020/02/19	43	31.45	44	31.38	31.80	-1	6,446	-0.02%
2020/02/18	40.5	31.36	32	31.25	31.60	8.5	6,342	0.13%
2020/02/17	63	29.20	83	29.89	31.20	-20	6,005	-0.33%
2020/02/14	89	27.55	84	28.12	28.40	5	5,467	0.09%
2020/02/13	17	26.28	1	26.10	26.30	16	5,214	0.31%
2020/02/12	2	25.85	7	25.35	26.05	-5	5,171	-0.10%
2020/02/11	5	24.80	0	0.00	24.80	5	5,261	0.10%
2020/02/10	1	24.20	0	0.00	24.30	1	5,357	0.02%
2020/02/07	1	25.10	0	0.00	24.80	1	5,375	0.02%
2020/02/05	5	25.69	0	0.00	25.45	5	5,485	0.09%
2020/02/04	0	0.00	6	25.65	26.20	-6	5,467	-0.11%
2020/02/03	4	25.15	120	25.05	25.15	-116	5,465	-2.12%	大賣/鉅額交易
2020/01/31	2	25.85	5	26.00	25.50	-3	5,467	-0.05%
2020/01/30	38	26.01	5	24.75	25.75	33	5,524	0.60%
2020/01/20	1	27.40	0	0.00	27.50	1	5,616	0.02%
2020/01/17	1	27.20	9	27.57	27.55	-8	5,571	-0.14%
2020/01/16	1	26.45	4	26.56	26.70	-3	5,429	-0.06%
2020/01/15	11	25.93	4	25.86	26.00	7	5,297	0.13%
2020/01/14	0	0.00	20	25.55	25.65	-20	5,214	-0.38%
2020/01/13	21	25.34	0	0.00	25.40	21	5,169	0.41%
2020/01/10	16	25.11	26	25.33	25.60	-10	5,054	-0.20%
2020/01/09	0	0.00	8	24.37	24.85	-8	4,879	-0.16%
2020/01/08	1	22.80	0	0.00	22.90	1	4,753	0.02%
2020/01/07	1	22.55	1	22.70	22.65	0	4,783	0.00%
2020/01/06	2	23.03	6	23.45	22.90	-4	4,749	-0.08%
2020/01/03	5	24.00	1	24.20	23.75	4	4,703	0.09%
2020/01/02	2	23.95	2	24.05	24.00	0	4,685	0.00%
2019/12/31	31	23.93	6	23.78	23.80	25	4,664	0.54%
2019/12/30	4	23.84	1	23.80	23.75	3	4,636	0.06%
2019/12/27	2	23.70	1	23.75	23.70	1	4,633	0.02%
2019/12/26	1	23.65	0	0.00	23.65	1	4,622	0.02%
2019/12/25	0	0.00	4	23.55	23.50	-4	4,604	-0.09%
2019/12/23	8	23.49	23	23.48	23.40	-15	4,582	-0.33%
2019/12/20	2	24.25	1	24.25	24.15	1	4,497	0.02%
2019/12/18	25	24.70	1	24.80	24.75	24	4,409	0.54%
2019/12/17	4	24.60	0	0.00	24.40	4	4,394	0.09%
2019/12/16	0	0.00	129	24.90	24.90	-129	4,326	-2.98%	大賣/鉅額交易
2019/12/13	26	25.27	69	24.86	24.70	-43	4,325	-0.99%
2019/12/12	23	25.13	16	25.52	25.25	7	4,300	0.16%
2019/12/11	59	25.75	1.6	25.79	25.25	57.4	4,192	1.37%
2019/12/10	3	25.53	5	25.72	26.00	-2	4,130	-0.05%
2019/12/06	4	25.59	10	25.68	25.50	-6	4,059	-0.15%
2019/12/05	3.6	25.90	0	0.00	25.75	3.6	4,015	0.09%
2019/12/04	4	26.45	1	26.65	26.25	3	3,948	0.08%
2019/12/03	134	26.49	3	26.18	26.50	131	3,903	3.36%	大買/鉅額交易
2019/12/02	2	25.85	26	25.85	25.80	-24	3,803	-0.63%
2019/11/29	6	26.10	7	26.21	26.20	-1	3,779	-0.03%
2019/11/28	2	26.23	25	26.20	26.30	-23	3,710	-0.62%
2019/11/27	8	25.93	26	26.07	26.10	-18	3,641	-0.49%
2019/11/26	1	25.60	32	25.60	25.70	-31	3,573	-0.87%
2019/11/25	120	25.86	32	25.65	25.80	88	3,521	2.50%	大買/
2019/11/22	29	25.37	143	25.49	25.50	-114	3,237	-3.52%	大賣/鉅額交易
2019/11/21	11	24.91	2	24.98	25.00	9	3,016	0.30%
2019/11/20	3	24.67	17	24.37	24.75	-14	2,943	-0.48%
2019/11/19	41	24.31	19	24.95	23.85	22	2,829	0.78%
2019/11/18	2	24.50	3	24.58	24.80	-1	2,650	-0.04%
2019/11/15	5	23.86	6	24.13	24.05	-1	2,588	-0.04%
2019/11/14	13	23.65	40	23.88	23.55	-27	2,534	-1.07%
2019/11/13	1	24.90	3	25.02	24.80	-2	2,443	-0.08%
2019/11/12	0	0.00	5	24.75	24.95	-5	2,389	-0.21%
2019/11/11	126	25.03	5	24.31	24.15	121	2,359	5.13%	大買/鉅額交易
2019/11/08	77	25.20	41	25.12	24.90	36	2,305	1.56%
2019/11/07	1	24.90	9	24.79	25.00	-8	2,208	-0.36%
2019/11/06	7	24.26	7	24.24	24.05	0	2,100	0.00%
2019/11/05	0	0.00	1	24.00	24.00	-1	2,055	-0.05%
2019/11/04	5	24.49	8	24.57	24.00	-3	2,008	-0.15%
2019/10/31	7	23.86	2	24.48	23.80	5	1,885	0.27%
2019/10/30	3	23.95	74	23.46	23.90	-71	1,832	-3.87%
2019/10/29	99	23.93	29	24.07	23.40	70	1,786	3.92%
2019/10/28	28	24.08	36	24.28	24.90	-8	1,648	-0.49%
2019/10/25	2	22.80	14	22.73	22.95	-12	1,460	-0.82%
2019/10/24	0	0.00	30	22.55	22.50	-30	1,461	-2.05%
2019/10/23	0	0.00	37	22.50	22.55	-37	1,503	-2.46%
2019/10/22	7	22.70	1	22.75	22.60	6	1,511	0.40%
2019/10/17	1	22.45	1	22.40	22.45	0	1,509	0.00%
2019/10/15	1	21.95	0	0.00	22.20	1	1,518	0.07%
2019/10/08	3	21.60	0	0.00	21.60	3	1,503	0.20%
2019/10/03	2	21.50	1	21.60	21.65	1	1,559	0.06%
2019/10/02	1	21.25	0	0.00	21.30	1	1,561	0.06%
2019/10/01	1	21.15	0	0.00	21.25	1	1,570	0.06%
2019/09/27	1	21.15	0	0.00	21.10	1	1,573	0.06%
2019/09/26	0	21.50	1	21.85	21.65	-1	1,575	-0.06%
2019/09/25	1	21.55	0	0.00	21.55	1	1,605	0.06%
2019/09/12	1	23.05	1	23.10	23.00	0	1,588	0.00%
2019/09/03	1	23.20	0	0.00	23.40	1	1,656	0.06%
2019/09/02	5	23.50	4	23.54	23.75	1	1,629	0.06%
2019/08/30	0	0.00	3	23.22	22.75	-3	1,586	-0.19%
2019/08/29	22	23.11	23	22.87	22.85	-1	1,557	-0.06%
2019/08/27	0	0.00	2	22.25	22.20	-2	1,558	-0.13%
2019/08/21	0	0.00	1	22.60	22.75	-1	1,628	-0.06%
2019/08/16	4	22.55	7	22.56	22.70	-3	1,727	-0.17%
2019/08/14	5	22.25	5	22.25	22.00	0	1,813	0.00%
2019/08/07	0	0.00	1	21.30	21.10	-1	1,867	-0.05%
2019/08/05	2	21.83	0	0.00	21.20	2	1,954	0.10%
2019/08/02	3	22.20	0	0.00	22.05	3	1,976	0.15%
2019/08/01	1	22.90	0	0.00	22.90	1	2,020	0.05%
2019/07/29	1	22.90	14	23.15	22.80	-13	2,095	-0.62%
2019/07/25	10	23.88	4	24.03	23.95	6	2,047	0.29%
2019/07/24	0	0.00	2	23.30	23.30	-2	2,018	-0.10%
2019/07/22	4	22.75	0	0.00	22.80	4	2,329	0.17%
2019/07/19	1	22.55	1	22.95	22.65	0	2,388	0.00%
2019/07/18	3	22.83	0	0.00	22.65	3	2,443	0.12%
2019/07/15	5	23.71	0	0.00	23.60	5	2,821	0.18%
2019/07/10	0	0.00	1	23.80	23.90	-1	2,978	-0.03%
2019/07/05	1	23.30	0	0.00	23.40	1	3,108	0.03%
2019/07/03	0	0.00	1	23.40	23.45	-1	3,404	-0.03%
2019/07/01	0	0.00	1	23.70	23.70	-1	3,454	-0.03%
2019/06/26	7	22.97	1	23.25	22.90	6	3,543	0.17%
2019/06/25	2	23.08	0	0.00	23.00	2	3,599	0.06%
2019/06/24	0	0.00	1	23.60	23.45	-1	3,665	-0.03%
2019/06/21	10	23.00	1	23.15	23.10	9	3,737	0.24%
2019/06/20	0	0.00	2	23.18	23.30	-2	3,805	-0.05%
2019/06/18	0	0.00	1	22.75	22.60	-1	4,151	-0.02%
2019/06/17	1	22.05	1	22.60	22.60	0	4,312	0.00%
2019/06/14	2	22.78	0	0.00	22.50	2	4,553	0.04%
2019/06/13	0	0.00	2	22.53	22.50	-2	4,880	-0.04%
2019/06/12	4	22.55	4	22.50	22.50	0	4,912	0.00%
2019/06/04	0	0.00	1	21.85	21.70	-1	4,887	-0.02%
2019/06/03	1	21.15	0	0.00	21.65	1	4,882	0.02%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	6	21.04	1	21.15	21.40	5	4,900	0.10%
2019/05/29	3	20.00	5	19.90	20.30	-2	4,876	-0.04%
2019/05/28	0	0.00	3	20.35	20.30	-3	4,967	-0.06%
2019/05/27	3	20.62	0	0.00	20.30	3	5,023	0.06%
2019/05/24	0	0.00	2	21.00	20.95	-2	5,067	-0.04%
2019/05/23	18	21.43	20	21.46	21.25	-2	5,040	-0.04%
2019/05/22	6	20.74	8	20.69	20.55	-2	4,973	-0.04%
2019/05/21	25	20.16	7	19.86	20.60	18	4,972	0.36%
2019/05/20	1	20.80	1	21.00	20.65	0	4,902	0.00%
2019/05/17	7	21.54	0	0.00	21.60	7	4,992	0.14%
2019/05/16	50	22.50	0	0.00	22.45	50	5,076	0.98%
2019/05/15	14	22.47	6	22.28	22.40	8	5,052	0.16%
2019/05/14	1	21.80	5	21.76	22.05	-4	5,089	-0.08%
2019/05/13	4	22.25	1	22.80	22.05	3	5,062	0.06%
2019/05/10	1	23.15	0	0.00	23.20	1	5,029	0.02%
2019/05/09	2	24.10	20	24.10	23.20	-18	5,053	-0.36%
2019/05/08	21	24.70	15	24.00	24.10	6	5,019	0.12%
2019/05/06	20	24.55	0	0.00	24.30	20	5,004	0.40%
2019/05/03	1	24.95	2	25.05	25.05	-1	4,991	-0.02%
2019/05/02	1	24.75	0	0.00	24.85	1	5,002	0.02%
2019/04/30	2	25.05	1	25.20	25.15	1	4,988	0.02%
2019/04/29	21	25.29	6	26.40	24.95	15	4,995	0.30%
2019/04/26	1	26.00	2	26.45	26.50	-1	4,899	-0.02%
2019/04/25	0	0.00	11	26.04	26.40	-11	4,713	-0.23%
2019/04/24	5	26.03	25	25.97	25.70	-20	4,724	-0.42%
2019/04/23	10	26.32	7	26.30	26.20	3	4,795	0.06%
2019/04/22	1	26.50	12	25.84	26.50	-11	4,687	-0.23%
2019/04/19	2	24.30	0	0.00	24.80	2	4,529	0.04%
2019/04/18	9	23.87	0	0.00	24.00	9	4,587	0.20%
2019/04/17	2	24.90	2	24.65	24.65	0	4,558	0.00%
2019/04/16	24	24.73	3	24.40	24.60	21	4,542	0.46%
2019/04/15	4	25.33	1	25.40	25.30	3	4,502	0.07%
2019/04/12	25	25.73	7	25.78	25.40	18	4,497	0.40%
2019/04/11	3	25.58	1	25.45	25.60	2	4,521	0.04%
2019/04/10	6	26.40	19	26.33	26.35	-13	4,474	-0.29%
2019/04/09	8	25.06	5	25.42	25.70	3	4,267	0.07%
2019/04/08	1	24.90	2	25.20	25.45	-1	4,219	-0.02%
2019/04/03	5	25.10	5	25.48	25.05	0	4,227	0.00%
2019/04/02	2	25.10	60	25.19	25.35	-58	4,248	-1.37%
2019/04/01	1	24.80	0	0.00	24.65	1	4,283	0.02%
2019/03/29	7	24.57	9	24.79	24.80	-2	4,284	-0.05%
2019/03/28	33	24.50	3	24.18	24.55	30	4,338	0.69%
2019/03/27	5	25.55	8	25.21	25.20	-3	4,472	-0.07%
2019/03/26	29	26.18	20	25.98	25.80	9	4,726	0.19%
2019/03/25	7	25.93	7	25.92	26.00	0	4,815	0.00%
2019/03/22	29	26.78	35	26.62	26.50	-6	4,912	-0.12%
2019/03/21	4	25.10	12	25.06	25.05	-8	4,949	-0.16%
2019/03/20	15	25.78	13	25.44	25.10	2	4,913	0.04%
2019/03/19	52	24.79	22	25.07	25.25	30	4,776	0.63%
2019/03/18	14	23.65	25	24.10	24.60	-11	4,557	-0.24%
2019/03/15	2	22.13	1	22.30	22.40	1	4,322	0.02%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/03/13	3	21.72	2	21.80	21.75	1	4,418	0.02%
2019/03/12	1	21.90	11	22.25	21.95	-10	4,451	-0.22%
2019/03/11	3	22.07	0	0.00	22.10	3	4,487	0.07%
2019/03/08	0	21.70	0	0.00	21.65	0	4,549	0.00%
2019/03/07	9	22.11	2	21.80	21.80	7	4,614	0.15%
2019/03/06	0	0.00	20	22.43	22.30	-20	4,631	-0.43%
2019/03/05	22	22.28	2	22.55	22.35	20	4,644	0.43%
2019/03/04	0	0.00	8	22.15	22.10	-8	4,609	-0.17%
2019/02/27	8	21.73	8	21.88	22.05	0	4,585	0.00%
2019/02/26	0	0.00	3	22.35	22.60	-3	4,487	-0.07%
2019/02/25	2	22.10	0	0.00	21.85	2	4,419	0.05%
2019/02/21	3	21.45	0	0.00	21.65	3	4,364	0.07%
2019/02/20	7	21.55	8	21.30	21.50	-1	4,351	-0.02%
2019/02/19	5	21.50	5	21.50	21.50	0	4,357	0.00%
2019/02/18	18	21.29	15	21.32	21.65	3	4,349	0.07%
2019/02/15	6	21.38	14	22.00	21.25	-8	4,246	-0.19%
2019/02/14	2	23.70	0	0.00	23.60	2	4,145	0.05%
2019/02/13	3	23.65	6	23.84	23.60	-3	4,144	-0.07%
2019/02/12	3	23.20	1	23.20	23.20	2	4,088	0.05%
2019/02/11	0	0.00	10	23.09	23.20	-10	4,110	-0.24%
2019/01/30	4	22.94	18	22.95	22.65	-14	4,084	-0.34%
2019/01/29	1	22.80	0	0.00	22.90	1	4,035	0.02%
2019/01/28	1	22.85	6	22.78	22.90	-5	4,025	-0.12%
2019/01/25	2	22.25	1	22.20	22.25	1	3,993	0.03%
2019/01/24	2	22.20	0	0.00	22.10	2	4,006	0.05%
2019/01/23	0	0.00	1	22.15	22.30	-1	4,006	-0.02%
2019/01/22	18	21.95	0	0.00	21.80	18	3,980	0.45%
2019/01/21	16	22.25	7	22.09	21.90	9	3,978	0.23%
2019/01/18	0	0.00	1	21.85	22.05	-1	3,976	-0.03%
2019/01/17	0	21.70	0	0.00	21.85	0	3,997	0.00%
2019/01/16	6	21.83	0	0.00	21.70	6	4,009	0.15%
2019/01/15	10	21.89	3	22.12	21.70	7	3,967	0.18%
2019/01/14	2	22.55	3	23.00	22.30	-1	3,834	-0.03%
2019/01/11	1	22.75	2	22.85	22.70	-1	3,793	-0.03%
2019/01/10	9	22.73	0	0.00	22.90	9	3,735	0.24%
2019/01/08	1	24.00	2	23.95	24.10	-1	3,594	-0.03%
2019/01/07	6	24.23	5	24.33	24.10	1	3,565	0.03%
2019/01/04	2	24.00	0	0.00	24.05	2	3,541	0.06%
2019/01/03	1	25.40	20	24.90	24.80	-19	3,535	-0.54%
2019/01/02	4	26.00	0	0.00	25.90	4	3,478	0.12%
2018/12/28	0	0.00	4	26.83	26.75	-4	3,437	-0.12%
2018/12/27	5	26.65	6	26.84	26.35	-1	3,434	-0.03%
2018/12/26	28	26.50	22	27.06	26.00	6	3,398	0.18%
2018/12/25	2	27.30	8	27.60	27.35	-6	3,315	-0.18%
2018/12/24	31	28.93	3	29.05	28.45	28	3,268	0.86%
2018/12/22	20	27.86	28	28.21	28.25	-8	3,174	-0.25%
2018/12/21	9	27.88	1	27.10	28.25	8	3,155	0.25%
2018/12/20	25	29.13	25	28.88	27.85	0	3,073	0.00%
2018/12/19	43	29.21	46	29.35	29.30	-3	2,877	-0.10%
2018/12/18	3	28.42	25	28.59	28.25	-22	2,555	-0.86%
2018/12/17	13	29.19	10	28.55	28.10	3	2,408	0.12%
2018/12/14	23	27.78	26	28.18	29.00	-3	2,227	-0.13%
2018/12/13	4	26.85	4	26.65	26.60	0	1,878	0.00%
2018/12/12	10	26.10	0	0.00	26.00	10	1,835	0.54%
2018/12/11	0	0.00	3	25.80	25.75	-3	1,795	-0.17%
2018/12/10	8	25.25	3	24.95	24.85	5	1,772	0.28%
2018/12/06	0	0.00	2	25.90	25.55	-2	1,568	-0.13%
2018/12/05	1	26.45	10	26.39	26.30	-9	1,527	-0.59%
2018/12/04	0	0.00	4	26.91	26.85	-4	1,524	-0.26%
2018/12/03	2	26.85	2	26.50	26.85	0	1,576	0.00%
2018/11/30	1	25.35	0	0.00	25.65	1	1,510	0.07%
2018/11/28	5	25.29	0	0.00	25.25	5	1,438	0.35%
2018/11/22	0	0.00	4	23.90	23.45	-4	1,496	-0.27%
2018/11/21	4	24.23	0	0.00	24.10	4	1,510	0.26%
2018/11/20	5	24.95	0	0.00	24.50	5	1,562	0.32%
2018/11/19	1	25.20	0	0.00	24.90	1	1,609	0.06%
2018/11/15	2	25.00	0	0.00	25.00	2	1,568	0.13%
2018/11/14	0	0.00	2	25.00	25.00	-2	1,551	-0.13%
2018/11/13	3	24.60	2	24.25	24.70	1	1,551	0.06%
2018/11/09	1	24.00	4	23.91	24.00	-3	1,605	-0.19%
2018/11/08	0	24.05	5	24.19	24.15	-5	1,619	-0.31%
2018/11/07	0	0.00	2	23.60	23.55	-2	1,622	-0.12%
2018/11/01	4	23.40	4	23.60	23.30	0	1,669	0.00%
2018/10/31	1	22.75	0	0.00	22.60	1	1,644	0.06%
2018/10/30	5	22.65	0	0.00	22.50	5	1,639	0.30%
2018/10/26	1	23.15	1	23.15	22.70	0	1,640	0.00%
2018/10/25	4	23.20	2	22.98	23.25	2	1,618	0.12%
2018/10/24	15	22.44	21	22.68	23.35	-6	1,583	-0.38%
2018/10/23	1	22.70	4	22.76	22.45	-3	1,559	-0.19%
2018/10/22	0	22.00	0	0.00	22.05	0	1,545	0.00%
2018/10/15	1	20.95	0	0.00	20.85	1	1,564	0.06%
2018/10/12	0	0.00	11	20.40	20.40	-11	1,569	-0.70%
2018/10/11	0	0.00	31	21.10	21.10	-31	1,556	-1.99%
2018/10/09	1	23.80	0	0.00	23.40	1	1,529	0.07%
2018/10/08	1	24.00	0	0.00	24.00	1	1,517	0.07%
2018/10/03	1	24.80	1	25.05	24.95	0	1,600	0.00%
2018/10/02	2	25.00	0	0.00	24.80	2	1,610	0.12%
2018/09/28	3	25.17	0	0.00	25.45	3	1,625	0.18%
2018/09/27	0	0.00	1	24.75	24.95	-1	1,622	-0.06%
2018/09/21	0	0.00	1	24.40	24.40	-1	1,710	-0.06%
2018/09/19	1	25.05	1	25.15	24.85	0	1,678	0.00%
2018/09/18	1	25.05	1	25.05	25.00	0	1,682	0.00%
2018/09/14	2	24.90	0	0.00	25.25	2	1,704	0.12%
2018/09/12	2	25.15	0	0.00	24.70	2	1,729	0.12%
2018/09/10	4	24.10	4	24.33	24.85	0	1,741	0.00%
2018/09/07	0	0.00	5	24.39	24.10	-5	1,735	-0.29%
2018/09/06	0	0.00	1	26.40	26.25	-1	1,668	-0.06%
2018/09/05	0	0.00	2	26.70	26.75	-2	1,698	-0.12%
2018/09/04	0	0.00	4	26.65	26.40	-4	1,684	-0.24%
2018/08/31	4	26.50	0	0.00	26.80	4	1,736	0.23%
2018/08/30	1	26.10	7	26.71	26.70	-6	1,769	-0.34%
2018/08/29	3	26.00	1	26.35	26.35	2	1,819	0.11%
2018/08/28	2	25.95	0	0.00	25.95	2	1,816	0.11%
2018/08/27	2	25.90	0	0.00	26.10	2	1,825	0.11%
2018/08/24	19	25.37	8	25.45	25.30	11	1,805	0.61%
2018/08/22	0	0.00	2	24.55	24.50	-2	1,772	-0.11%
2018/08/14	0	0.00	1	22.90	22.90	-1	1,722	-0.06%
2018/08/13	1	23.35	4	23.28	23.35	-3	1,692	-0.18%
2018/08/10	0	0.00	5	24.75	24.60	-5	1,641	-0.30%
2018/08/09	0	0.00	40	25.15	25.15	-40	1,634	-2.45%
2018/08/08	1	25.15	0	0.00	25.30	1	1,654	0.06%
2018/08/07	5	25.02	2	24.95	24.90	3	1,651	0.18%
2018/08/03	44	25.02	0	0.00	24.85	44	1,660	2.65%
2018/07/31	1	25.05	0	0.00	25.10	1	1,693	0.06%
2018/07/30	1	25.25	0	0.00	25.25	1	1,695	0.06%
2018/07/26	1	25.40	0	0.00	25.60	1	1,714	0.06%
2018/07/25	3	25.40	3	25.30	25.25	0	1,728	0.00%
2018/07/20	0	0.00	3	25.45	25.45	-3	1,867	-0.16%
2018/07/19	1	25.50	0	0.00	25.55	1	1,889	0.05%
2018/07/18	2	25.55	0	0.00	25.40	2	1,915	0.10%
2018/07/17	2	25.25	0	0.00	25.40	2	1,935	0.10%
2018/07/09	0	0.00	2	26.75	26.40	-2	2,233	-0.09%
2018/07/06	1	26.45	0	0.00	26.45	1	2,310	0.04%
2018/07/04	2	26.85	0	0.00	26.90	2	2,598	0.08%
2018/07/03	1	27.90	3	27.35	27.35	-2	2,807	-0.07%
2018/06/28	0	0.00	4	26.30	26.15	-4	3,001	-0.13%
2018/06/26	4	26.10	2	26.20	26.05	2	3,214	0.06%
2018/06/25	0	0.00	2	27.00	26.70	-2	3,215	-0.06%
2018/06/15	5	28.66	4	28.90	28.30	1	3,389	0.03%
2018/06/14	6	28.64	6	28.65	28.50	0	3,359	0.00%
2018/06/13	10	28.63	3	28.60	28.25	7	3,333	0.21%
2018/06/11	16	29.31	13	29.18	29.00	3	3,312	0.09%
2018/06/08	2	29.00	2	28.88	29.00	0	3,360	0.00%
2018/06/07	11	28.89	1	29.00	28.70	10	3,375	0.30%
2018/06/06	16	28.29	31	28.16	28.55	-15	3,365	-0.45%
2018/06/05	0	0.00	15	27.05	27.05	-15	3,392	-0.44%
2018/06/04	28	27.60	1	27.25	27.25	27	3,463	0.78%
2018/06/01	7	27.25	16	27.25	27.50	-9	3,592	-0.25%
2018/05/31	4	26.25	6	26.48	26.30	-2	3,556	-0.06%
2018/05/30	2	26.25	0	0.00	26.25	2	3,556	0.06%
2018/05/29	6	26.65	6	26.90	26.65	0	3,559	0.00%
2018/05/25	8	27.27	0	0.00	26.95	8	3,552	0.23%
2018/05/23	1	27.15	0	0.00	26.70	1	3,569	0.03%
2018/05/22	0	0.00	1	27.15	27.15	-1	3,583	-0.03%
2018/05/21	1	26.75	0	0.00	26.70	1	3,584	0.03%
2018/05/17	0	0.00	1	26.85	26.75	-1	3,698	-0.03%
2018/05/16	2	26.60	7	26.36	26.60	-5	3,705	-0.13%
2018/05/15	6	26.04	28	26.20	26.05	-22	3,716	-0.59%
2018/05/14	5	25.90	5	26.05	25.90	0	3,817	0.00%
2018/05/11	13	26.17	8	26.27	26.00	5	3,829	0.13%
2018/05/10	0	0.00	1	26.40	26.30	-1	3,829	-0.03%
2018/05/08	1	25.80	0	0.00	26.25	1	3,827	0.03%
2018/05/04	6	25.55	0	0.00	25.80	6	3,838	0.16%
2018/05/03	6	25.88	0	0.00	25.80	6	3,831	0.16%
2018/05/02	2	26.15	1	26.35	26.10	1	3,825	0.03%
2018/04/30	1	26.00	0	0.00	25.95	1	3,820	0.03%
2018/04/27	0	0.00	1	27.95	27.00	-1	3,783	-0.03%
2018/04/26	0	0.00	8	27.53	27.40	-8	3,796	-0.21%
2018/04/24	3	27.70	0	0.00	27.55	3	3,774	0.08%
2018/04/23	4	28.39	3	28.60	28.65	1	3,766	0.03%
2018/04/20	2	28.55	4	28.78	28.55	-2	3,777	-0.05%
2018/04/19	4	27.95	0	0.00	28.05	4	3,734	0.11%
2018/04/18	4	28.25	2	27.80	27.75	2	3,706	0.05%
2018/04/17	4	28.53	2	29.75	28.15	2	3,643	0.05%
2018/04/12	15	31.05	15	30.60	30.90	0	3,645	0.00%
2018/04/11	0	0.00	4	31.08	30.40	-4	3,870	-0.10%
2018/04/10	20	32.06	36	32.62	30.90	-16	3,913	-0.41%
2018/04/09	28	32.85	20	32.81	32.80	8	3,788	0.21%
2018/04/03	6	31.80	0	0.00	31.95	6	3,589	0.17%
2018/04/02	71	32.37	74	32.48	32.15	-3	3,569	-0.08%
2018/03/31	7	31.77	3	31.95	31.95	4	3,438	0.12%
2018/03/30	51	31.68	25	32.00	31.85	26	3,369	0.77%
2018/03/29	12	31.54	10	30.70	30.55	2	3,230	0.06%
2018/03/28	2	31.15	3	31.25	31.15	-1	3,283	-0.03%
2018/03/27	1	32.10	0	0.00	31.55	1	3,359	0.03%
2018/03/22	8	31.95	6	31.78	31.60	2	3,690	0.05%
2018/03/21	13	31.10	14	31.02	31.30	-1	3,614	-0.03%
2018/03/20	3	30.50	1	30.45	30.40	2	3,625	0.06%
2018/03/19	1	30.60	0	0.00	30.40	1	3,652	0.03%
2018/03/16	6	30.88	0	0.00	30.55	6	3,673	0.16%
2018/03/15	4	30.79	0	0.00	31.00	4	3,752	0.11%
2018/03/14	9	30.93	8	31.46	30.80	1	3,789	0.03%
2018/03/13	16	31.10	11	31.02	31.30	5	3,722	0.13%
2018/03/12	3	30.80	0	0.00	30.65	3	3,695	0.08%
2018/03/09	30	31.14	30	31.00	31.00	0	3,693	0.00%
2018/03/08	8	30.21	10	30.11	30.35	-2	3,609	-0.06%
2018/03/07	4	30.10	9	28.93	30.10	-5	3,560	-0.14%
2018/03/06	1	27.85	0	0.00	27.55	1	3,476	0.03%
2018/03/02	2	28.33	2	28.45	28.25	0	3,619	0.00%
2018/02/27	2	28.20	1	28.20	28.20	1	3,700	0.03%
2018/02/22	0	0.00	6	26.88	27.45	-6	3,836	-0.16%
2018/02/21	6	26.27	1	26.20	26.90	5	3,983	0.13%
2018/02/12	10	25.81	2	26.00	25.50	8	3,980	0.20%
2018/02/09	0	0.00	4	27.40	27.00	-4	3,929	-0.10%
2018/02/08	2	27.75	0	0.00	27.85	2	3,953	0.05%
2018/02/07	0	0.00	2	28.40	28.20	-2	4,026	-0.05%
2018/02/06	5	27.30	1	27.30	27.40	4	4,080	0.10%
2018/02/05	1	29.50	0	0.00	30.30	1	4,101	0.02%
2018/02/02	1	30.60	0	0.00	30.75	1	4,186	0.02%
2018/02/01	0	0.00	10	30.60	30.45	-10	4,371	-0.23%
2018/01/31	0	0.00	4	30.40	30.15	-4	4,403	-0.09%
2018/01/30	3	30.87	0	0.00	30.70	3	4,441	0.07%
2018/01/29	5	31.00	7	31.34	30.80	-2	4,457	-0.04%
2018/01/26	0	0.00	3	31.07	31.00	-3	4,473	-0.07%
2018/01/25	2	31.10	0	0.00	30.75	2	4,571	0.04%
2018/01/23	6	30.83	0	0.00	30.60	6	4,728	0.13%
2018/01/22	13	31.56	1	31.30	31.20	12	4,778	0.25%
2018/01/19	1	31.10	3	31.20	31.20	-2	4,811	-0.04%
2018/01/18	1	31.25	12	31.17	31.00	-11	4,819	-0.23%
2018/01/17	10	30.90	0	0.00	30.75	10	4,832	0.21%
2018/01/16	2	31.15	36	31.31	31.10	-34	4,842	-0.70%
2018/01/15	7	30.94	1	31.25	31.25	6	4,839	0.12%
2018/01/12	2	30.33	9	30.41	30.35	-7	4,873	-0.14%
2018/01/11	8	30.34	5	30.13	30.00	3	4,895	0.06%
2018/01/10	0	0.00	11	30.77	30.75	-11	4,931	-0.22%
2018/01/09	14	31.06	3	31.05	30.90	11	4,960	0.22%
2018/01/08	4	32.30	30	31.93	31.60	-26	4,948	-0.53%
2018/01/05	59	33.65	51	33.67	33.20	8	4,898	0.16%
2018/01/04	6	31.66	19	32.20	32.70	-13	4,675	-0.28%
2018/01/03	47	31.96	3	31.65	31.70	44	4,688	0.94%