敦泰 (3545)-國泰-館前券商分點個股進出

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
84.1
漲跌
▲1.1
漲幅
+1.33%
成交量
836張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	17	83.72	0	0.00	84.10	17	2,564	0.66%
2024/05/21	1.2	83.17	0	0.00	83.00	1.2	2,626	0.04%
2024/05/20	3	83.80	3	84.20	83.50	0	2,854	0.00%
2024/05/17	3	84.27	2.1	84.80	84.60	0.9	3,031	0.03%
2024/05/16	2	83.95	48	84.26	84.80	-46	3,106	-1.48%
2024/05/15	7.2	83.03	14	82.80	82.50	-6.8	3,157	-0.22%
2024/05/14	3.1	82.64	6	82.78	82.30	-3	3,205	-0.09%
2024/05/13	0.4	82.09	0	0.00	82.60	0.4	3,264	0.01%
2024/05/10	3.1	82.41	0	0.00	82.70	3.1	3,388	0.09%
2024/05/08	0.1	85.40	31	85.45	85.00	-31	3,582	-0.86%
2024/05/07	2.1	84.95	1	85.30	85.60	1.1	3,602	0.03%
2024/05/06	0	0.00	1	86.50	86.70	-1	3,610	-0.03%
2024/05/03	7.2	84.86	5	85.68	84.80	2.2	3,636	0.06%
2024/05/02	8	84.95	9	85.26	84.90	-1	3,705	-0.03%
2024/04/30	3.3	84.64	6	84.65	84.40	-2.8	3,870	-0.07%
2024/04/29	3	83.50	1	84.90	85.20	2	4,073	0.05%
2024/04/26	8.1	82.80	7	82.94	82.50	1.1	4,097	0.03%
2024/04/25	18	82.53	4.2	82.64	82.20	13.8	4,145	0.33%
2024/04/24	1	83.20	0	0.00	83.40	1	4,179	0.02%
2024/04/23	0.3	81.50	3.3	82.05	81.60	-3	4,215	-0.07%
2024/04/22	8.2	80.82	1	80.20	79.60	7.2	4,237	0.17%
2024/04/19	8.2	81.76	8	82.20	81.70	0.2	4,254	0.00%
2024/04/18	5.6	84.41	1.5	84.37	84.50	4.1	4,240	0.10%
2024/04/17	1.5	85.63	10	85.30	85.20	-8.5	4,255	-0.20%
2024/04/16	8.3	84.58	15	83.97	83.80	-6.7	4,277	-0.16%
2024/04/15	13	87.55	17.1	87.57	87.30	-4.1	4,266	-0.10%
2024/04/12	5	89.64	10.2	89.54	89.30	-5.2	4,259	-0.12%
2024/04/11	24.2	90.29	2	89.90	89.80	22.2	4,268	0.52%
2024/04/10	3	91.50	8	91.95	92.50	-5	4,256	-0.12%
2024/04/09	13.1	90.25	8.5	90.45	90.60	4.6	4,263	0.11%
2024/04/08	2.5	91.02	1.5	90.41	90.30	1	4,294	0.02%
2024/04/03	17.6	92.04	9	91.33	91.10	8.6	4,343	0.20%
2024/04/02	6	94.48	5	94.86	94.10	1	4,413	0.02%
2024/04/01	11	94.61	5	94.94	94.90	6	4,518	0.13%
2024/03/29	7.1	95.61	9	95.32	94.80	-1.9	4,548	-0.04%
2024/03/28	6	94.79	4	94.60	94.60	2	4,539	0.04%
2024/03/27	17.3	95.97	8.2	95.84	95.30	9.1	4,531	0.20%
2024/03/26	14.7	95.04	6	95.85	94.70	8.7	4,513	0.19%
2024/03/25	40.7	96.16	21.3	95.54	95.20	19.4	4,464	0.43%
2024/03/22	30.4	92.42	20	92.47	92.70	10.4	4,389	0.24%
2024/03/21	15.2	88.64	10	88.87	90.50	5.2	4,366	0.12%
2024/03/20	12.6	91.01	5.5	91.65	90.20	7.1	4,360	0.16%
2024/03/19	10.2	91.67	0	0.00	91.20	10.2	4,390	0.23%
2024/03/18	0	0.00	2	91.50	93.00	-2	4,413	-0.05%
2024/03/15	3.1	90.19	0	0.00	90.00	3.1	4,452	0.07%
2024/03/14	7.7	91.07	7	91.09	90.90	0.7	4,511	0.02%
2024/03/13	4.5	92.80	8.3	92.74	91.90	-3.8	4,545	-0.08%
2024/03/12	13.3	93.44	4	93.58	93.20	9.3	4,589	0.20%
2024/03/11	2.1	93.48	1.3	93.97	94.20	0.8	4,656	0.02%
2024/03/08	12.8	93.86	4.5	93.49	92.80	8.3	4,720	0.18%
2024/03/07	11.4	95.29	18.2	95.27	94.50	-6.8	4,795	-0.14%
2024/03/06	7.8	97.16	10	97.73	96.60	-2.2	4,979	-0.04%
2024/03/05	10.3	97.88	2	97.50	98.20	8.3	5,126	0.16%
2024/03/04	1	99.00	1	99.60	98.80	0	5,534	0.00%
2024/03/01	3.1	99.48	29	98.42	99.20	-25.9	5,826	-0.44%
2024/02/29	1	98.50	0	0.00	97.50	1	5,932	0.02%
2024/02/27	16.5	98.79	9	97.71	98.50	7.5	6,012	0.12%
2024/02/26	46.4	100.27	4	99.94	99.20	42.4	6,141	0.69%
2024/02/23	7.8	104.60	0	103.50	104.00	7.8	6,391	0.12%
2024/02/22	10	104.10	3	104.83	105.50	7	6,602	0.11%
2024/02/21	64.2	108.84	16	107.53	105.00	48.2	7,258	0.66%
2024/02/20	25.2	107.94	15.7	107.93	108.50	9.5	7,428	0.13%
2024/02/19	17.2	104.41	60	105.95	105.50	-42.9	7,523	-0.57%
2024/02/16	3	103.34	2	102.25	103.00	1	7,920	0.01%
2024/02/15	5	101.80	6	101.33	101.50	-1	8,435	-0.01%
2024/02/05	13.2	99.74	0	0.00	99.20	13.2	8,495	0.15%
2024/02/02	8	101.44	69	101.77	101.50	-61	8,506	-0.72%
2024/02/01	14.2	97.00	2	97.80	96.50	12.2	8,497	0.14%
2024/01/31	14	101.22	9	101.18	99.10	5	8,589	0.06%
2024/01/30	11.1	99.60	1	99.70	99.10	10.1	8,697	0.12%
2024/01/29	5.1	99.39	5	100.28	101.00	0.1	8,867	0.00%
2024/01/26	36.6	101.45	2	100.50	99.80	34.6	8,900	0.39%
2024/01/25	3.6	101.78	6	101.42	100.50	-2.4	8,998	-0.03%
2024/01/24	32.3	104.51	7	103.86	102.00	25.3	8,974	0.28%
2024/01/23	28	106.38	50.1	106.49	108.00	-22.1	8,928	-0.25%
2024/01/22	7	98.67	11	99.23	100.50	-4	8,854	-0.05%
2024/01/19	9	97.98	6	99.70	97.60	3	8,852	0.03%
2024/01/18	0.2	99.07	5	97.56	97.80	-4.8	8,842	-0.05%
2024/01/17	8.1	99.67	10	100.85	98.80	-2	8,872	-0.02%
2024/01/16	8	100.50	3	100.83	101.00	5	8,856	0.06%
2024/01/15	6	103.08	10	104.00	102.50	-4	8,851	-0.05%
2024/01/12	7.4	103.16	3	103.67	103.00	4.4	8,893	0.05%
2024/01/11	5	104.20	4	104.63	105.00	1	9,025	0.01%
2024/01/10	10.1	105.00	13.1	103.07	105.00	-3.1	9,070	-0.03%
2024/01/09	4	104.12	4.4	103.92	103.50	-0.3	9,124	0.00%
2024/01/08	11.2	106.51	7	105.93	104.00	4.2	9,124	0.05%
2024/01/05	4.1	106.12	6.1	106.75	106.50	-2.1	9,115	-0.02%
2024/01/04	1.1	105.87	2	105.00	106.00	-0.9	9,105	-0.01%
2024/01/03	11.1	106.77	7	106.00	106.00	4.1	9,143	0.04%
2024/01/02	20.7	109.79	16	109.63	107.50	4.7	9,154	0.05%
2023/12/29	33	112.44	39	111.64	112.50	-6	9,151	-0.07%
2023/12/28	21.1	112.14	11	111.36	110.50	10.1	9,127	0.11%
2023/12/27	21.2	113.13	6.2	112.61	113.00	15	9,171	0.16%
2023/12/26	3.1	109.68	8	109.56	108.50	-5	9,062	-0.05%
2023/12/25	4	108.62	3.3	108.41	108.00	0.7	9,049	0.01%
2023/12/22	8.2	109.11	8	109.63	108.50	0.2	9,165	0.00%
2023/12/21	54.5	109.42	56	107.79	108.50	-1.5	9,157	-0.02%
2023/12/20	6	112.25	10	113.10	112.50	-4	9,099	-0.04%
2023/12/19	30.4	111.58	29.3	112.48	112.50	1.1	9,077	0.01%
2023/12/18	29	115.02	36	115.83	114.50	-7	9,072	-0.08%
2023/12/15	12	115.46	21.6	115.78	114.00	-9.6	9,089	-0.11%
2023/12/14	13	117.04	12	117.71	116.50	1	9,164	0.01%
2023/12/13	31	117.26	33	116.77	116.50	-2	9,494	-0.02%
2023/12/12	16	118.19	18.1	118.35	117.50	-2.1	9,528	-0.02%
2023/12/11	48.1	118.77	54.8	119.77	119.50	-6.7	9,534	-0.07%
2023/12/08	21	123.14	24.3	121.95	121.50	-3.3	9,510	-0.03%
2023/12/07	28.1	120.82	38.2	121.03	121.50	-10.1	9,597	-0.11%
2023/12/06	12.2	124.09	12.9	124.06	122.50	-0.7	9,693	-0.01%
2023/12/05	37	123.76	34.3	123.80	123.00	2.7	9,620	0.03%
2023/12/04	27.3	124.90	49.3	125.21	124.00	-22	9,548	-0.23%
2023/12/01	121.3	129.63	141.3	128.84	126.50	-20	9,487	-0.21%	大買/大賣/
2023/11/30	57.8	129.43	68.3	130.32	129.00	-10.5	9,439	-0.11%
2023/11/29	227.6	129.91	194.3	129.10	129.00	33.2	9,273	0.36%	大買/大賣/
2023/11/28	54.7	126.36	133.3	129.93	132.50	-78.5	8,835	-0.89%	大賣/
2023/11/27	62	120.85	165	120.53	120.50	-103	8,525	-1.21%	大賣/鉅額交易
2023/11/24	94.1	125.61	74.8	125.13	125.00	19.4	8,391	0.23%
2023/11/22	92.2	123.52	79.4	124.01	123.50	12.8	8,077	0.16%
2023/11/21	43.5	118.67	88.8	119.47	120.00	-45.3	7,731	-0.59%
2023/11/20	225.3	119.01	211.3	117.81	118.50	14	7,474	0.19%	大買/大賣/
2023/11/17	33.9	108.56	45.8	109.94	114.00	-11.9	6,753	-0.18%
2023/11/16	56.5	102.04	108.4	102.17	104.00	-51.9	6,357	-0.82%	大賣/
2023/11/15	108.4	99.79	108.8	100.11	101.00	-0.4	6,083	-0.01%	大買/大賣/
2023/11/14	90.2	93.13	120.6	92.94	95.00	-30.3	5,613	-0.54%	大賣/
2023/11/13	20	86.62	11	86.80	87.40	9	5,040	0.18%
2023/11/10	9.1	85.64	4	86.35	86.70	5.1	4,932	0.10%
2023/11/09	13.2	86.37	24.7	86.42	86.20	-11.5	4,887	-0.23%
2023/11/08	49.1	85.97	31.3	85.37	85.20	17.8	4,798	0.37%
2023/11/07	32.3	86.49	28.6	86.36	87.80	3.7	4,648	0.08%
2023/11/06	24.8	84.69	30.2	84.20	84.60	-5.4	4,454	-0.12%
2023/11/03	14	82.44	3	82.10	82.30	11	4,269	0.26%
2023/11/02	5	82.92	14	83.03	82.50	-9	4,213	-0.21%
2023/11/01	3	81.63	5	81.68	81.90	-2	4,076	-0.05%
2023/10/31	7.1	82.37	7	81.96	80.60	0.1	4,025	0.00%
2023/10/30	1	81.80	12.4	81.69	81.60	-11.4	3,916	-0.29%
2023/10/27	7	78.07	1	78.50	77.60	6	3,800	0.16%
2023/10/26	5.2	79.85	1	78.80	78.80	4.2	3,783	0.11%
2023/10/25	3.2	81.74	7.1	81.90	81.10	-3.8	3,776	-0.10%
2023/10/24	3.2	79.87	1	79.20	79.20	2.2	3,782	0.06%
2023/10/23	1.3	80.45	5.5	79.80	79.40	-4.2	3,764	-0.11%
2023/10/20	8.2	80.42	3.3	80.91	80.70	4.9	3,753	0.13%
2023/10/19	17.1	82.14	18	81.94	82.00	-0.9	3,700	-0.02%
2023/10/18	8.4	79.80	7	80.99	79.70	1.4	3,577	0.04%
2023/10/17	11.1	80.34	16	79.85	79.50	-4.9	3,552	-0.14%
2023/10/16	2.1	77.10	1	77.10	77.00	1.1	3,472	0.03%
2023/10/13	1	79.70	2.1	79.44	78.60	-1.1	3,450	-0.03%
2023/10/12	1	79.50	0	0.00	78.70	1	3,452	0.03%
2023/10/11	18.1	82.55	19	79.37	78.80	-0.9	3,445	-0.03%
2023/10/06	5.2	81.43	4.1	81.38	81.20	1.1	3,413	0.03%
2023/10/05	7	80.72	5.2	80.58	80.90	1.8	3,374	0.05%
2023/10/04	4	78.90	0	0.00	79.20	4	3,337	0.12%
2023/10/03	4	80.45	16.4	80.22	80.50	-12.4	3,340	-0.37%
2023/10/02	5	75.70	4.1	75.78	76.40	0.9	3,217	0.03%
2023/09/28	7.1	76.00	13	77.40	75.60	-5.9	3,210	-0.18%
2023/09/27	24	78.92	17	78.39	77.80	7	3,180	0.22%
2023/09/26	12	78.25	7	77.83	77.40	5	3,067	0.16%
2023/09/25	0	0.00	2	78.50	78.00	-2	3,066	-0.07%
2023/09/22	9	78.16	12	78.42	78.70	-3	3,059	-0.10%
2023/09/21	12	79.78	9.5	79.81	78.70	2.5	3,040	0.08%
2023/09/20	14	80.40	10	79.85	79.10	4	2,972	0.13%
2023/09/19	23.2	81.99	20	81.57	81.40	3.2	2,883	0.11%
2023/09/18	26.4	82.64	42.1	82.50	82.30	-15.8	2,756	-0.57%
2023/09/15	7	79.23	3	78.93	78.70	4	2,391	0.17%
2023/09/14	2	77.98	8	77.70	78.40	-6	2,341	-0.25%
2023/09/13	20	75.10	23	76.07	76.90	-3	2,285	-0.13%
2023/09/12	93	76.46	65	75.95	76.00	28	2,250	1.25%
2023/09/11	41.5	77.76	41.4	77.82	79.00	0.1	2,131	0.00%
2023/09/08	18	73.57	10	73.63	73.60	8	1,974	0.41%
2023/09/07	12	75.02	19	74.86	74.60	-7	2,002	-0.35%
2023/09/06	10.5	75.08	7	75.03	74.80	3.5	2,032	0.17%
2023/09/05	31.9	75.70	12.1	75.89	75.00	19.8	1,975	1.00%
2023/09/04	3	73.80	2	73.20	73.70	1	1,790	0.06%
2023/09/01	2	72.65	2	72.80	72.00	0	1,787	0.00%
2023/08/31	3	71.77	3.1	72.42	72.40	-0.1	1,793	-0.01%
2023/08/30	1.1	70.31	4.1	70.68	71.40	-3	1,794	-0.17%
2023/08/29	4	69.53	6	69.70	70.00	-2	1,791	-0.11%
2023/08/28	0.1	69.30	0.1	69.40	68.60	-0.1	1,803	0.00%
2023/08/25	2	70.10	1	70.30	69.90	1	1,855	0.05%
2023/08/24	2.1	69.88	1	70.00	69.80	1.1	1,872	0.06%
2023/08/23	1	69.01	0	0.00	69.10	1	1,905	0.05%
2023/08/22	1.1	70.01	1	70.40	69.40	0.1	1,941	0.00%
2023/08/21	0.1	69.70	0	0.00	69.50	0.1	1,967	0.00%
2023/08/18	3.7	70.31	2	70.95	70.00	1.7	2,004	0.08%
2023/08/17	0	0.00	13	69.15	71.10	-13	2,020	-0.64%
2023/08/16	0	0.00	4	69.50	69.40	-4	2,040	-0.20%
2023/08/15	11	69.15	41	69.23	69.30	-30	2,055	-1.46%
2023/08/14	74.2	66.65	2	67.20	65.70	72.2	2,073	3.48%
2023/08/11	11.5	69.13	16	69.74	68.60	-4.5	2,086	-0.22%
2023/08/10	4.1	72.22	3.3	71.52	69.40	0.7	2,148	0.03%
2023/08/09	4.5	69.22	4	70.20	70.00	0.5	2,130	0.02%
2023/08/08	1	70.70	3	70.90	70.70	-2	2,125	-0.09%
2023/08/07	1	71.00	0	0.00	72.00	1	2,154	0.05%
2023/08/04	0.2	71.60	0	0.00	72.10	0.2	2,211	0.01%
2023/08/01	1	73.00	9	72.67	73.00	-8	2,412	-0.33%
2023/07/31	4.1	71.80	0	0.00	71.50	4.1	2,432	0.17%
2023/07/28	9.4	73.30	6	72.52	73.10	3.4	2,435	0.14%
2023/07/27	12.1	72.91	10	72.35	72.50	2.1	2,419	0.09%
2023/07/26	28.5	68.92	12.1	69.22	68.80	16.4	2,367	0.69%
2023/07/25	4.7	69.14	13	69.48	69.70	-8.3	2,435	-0.34%
2023/07/24	9.3	70.70	2	71.00	69.80	7.3	2,434	0.30%
2023/07/21	5	71.28	30	71.25	71.90	-25	2,454	-1.02%
2023/07/20	13.1	72.71	47	73.44	72.90	-33.9	2,510	-1.35%
2023/07/19	1.1	70.62	1	71.10	70.70	0.1	2,488	0.00%
2023/07/18	4.1	70.82	19	71.67	70.50	-14.9	2,520	-0.59%
2023/07/17	2	70.15	81	70.97	71.50	-79	2,570	-3.07%
2023/07/14	16.5	71.98	0	71.70	71.00	16.5	2,667	0.62%
2023/07/13	4.2	71.47	3	71.63	71.30	1.2	2,744	0.04%
2023/07/12	2.3	72.28	0	0.00	71.70	2.3	2,812	0.08%
2023/07/11	3.3	72.55	6	72.52	71.90	-2.7	2,972	-0.09%
2023/07/10	4	71.93	26.1	72.31	72.00	-22.1	3,122	-0.71%
2023/07/07	11.2	75.66	2	75.20	75.40	9.2	3,481	0.26%
2023/07/06	16	78.17	2	78.25	77.50	14	3,683	0.38%
2023/07/05	3.1	77.57	0	0.00	77.50	3.1	3,792	0.08%
2023/07/04	0	0.00	2	78.25	78.50	-2	4,011	-0.05%
2023/07/03	9	77.56	1	77.30	77.20	8	4,030	0.20%
2023/06/30	1	78.30	0	79.00	78.40	1	4,018	0.02%
2023/06/29	1	79.30	2	79.30	79.10	-1	4,028	-0.02%
2023/06/28	1.2	78.96	1	78.30	78.20	0.2	4,063	0.00%
2023/06/27	2.1	78.10	2.2	78.42	77.70	-0.1	4,110	0.00%
2023/06/26	2.1	78.87	3	78.80	78.80	-0.9	4,126	-0.02%
2023/06/21	1.1	80.55	4	79.93	80.00	-2.9	4,150	-0.07%
2023/06/20	6	80.53	2.3	81.24	79.80	3.7	4,207	0.09%
2023/06/19	0.1	81.86	0	0.00	81.90	0.1	4,287	0.00%
2023/06/16	3.3	81.70	7.1	82.09	82.30	-3.8	4,546	-0.08%
2023/06/15	2.3	82.20	2.3	82.29	82.10	0	4,682	0.00%
2023/06/14	11.1	83.64	3	83.07	83.00	8.1	4,689	0.17%
2023/06/13	7.5	85.07	6.7	85.97	85.00	0.8	4,690	0.02%
2023/06/12	3	84.64	9.3	84.83	85.50	-6.3	4,682	-0.13%
2023/06/09	0.1	82.70	2	82.60	82.50	-2	4,657	-0.04%
2023/06/08	2.1	81.94	0	0.00	82.30	2.1	4,711	0.04%
2023/06/07	1.2	84.37	1.5	83.00	84.50	-0.3	4,753	-0.01%
2023/06/06	3	82.50	1	82.20	82.10	2	4,774	0.04%
2023/06/05	5.4	84.22	2.1	84.71	84.30	3.3	4,783	0.07%
2023/06/02	1	83.50	4	83.35	83.50	-3	4,785	-0.06%
2023/06/01	3	83.50	5.1	83.74	83.20	-2.1	4,809	-0.04%
2023/05/31	7.4	84.85	3.1	85.08	85.00	4.3	4,830	0.09%
2023/05/30	3	83.33	3.5	83.45	84.00	-0.5	4,864	-0.01%
2023/05/29	0	83.70	5.4	83.73	83.70	-5.3	4,962	-0.11%
2023/05/26	2.2	82.01	5.1	81.59	81.70	-2.9	5,002	-0.06%
2023/05/25	4.2	83.00	1.2	83.75	82.90	3.1	4,997	0.06%
2023/05/24	1.1	82.14	2	82.75	83.20	-0.9	5,067	-0.02%
2023/05/23	4.1	81.85	5	82.20	82.40	-1	5,182	-0.02%
2023/05/22	3.1	81.58	8.7	81.13	81.00	-5.6	5,231	-0.11%
2023/05/19	0.2	80.20	4	79.98	80.10	-3.8	5,370	-0.07%
2023/05/18	2.2	79.73	6	79.78	79.70	-3.8	5,492	-0.07%
2023/05/17	4	78.18	11	78.72	78.70	-7	5,465	-0.13%
2023/05/16	9	77.28	23	77.00	77.10	-14	5,439	-0.26%
2023/05/15	3.2	73.99	14	73.55	74.30	-10.8	5,379	-0.20%
2023/05/12	4	74.15	1	74.50	74.20	3	5,372	0.06%
2023/05/11	17	74.75	0	0.00	74.10	17	5,389	0.32%
2023/05/10	0	0.00	7.1	75.85	75.70	-7.1	5,416	-0.13%
2023/05/09	10.5	74.69	3	74.63	73.80	7.5	5,407	0.14%
2023/05/08	145.6	77.36	147.2	76.16	76.00	-1.6	5,381	-0.03%	大買/大賣/
2023/05/05	5	78.74	7	79.56	80.50	-2	5,271	-0.04%
2023/05/04	6.2	78.09	1.3	78.21	78.00	4.9	5,318	0.09%
2023/05/03	4.3	78.74	4	78.73	78.50	0.3	5,364	0.01%
2023/05/02	14.1	79.21	9.3	79.48	79.80	4.8	5,400	0.09%
2023/04/28	33.1	80.43	28	79.77	79.10	5.1	5,442	0.09%
2023/04/27	3	78.30	3.7	79.12	78.90	-0.7	5,371	-0.01%
2023/04/26	8.1	77.94	4.3	78.49	78.70	3.8	5,359	0.07%
2023/04/25	17.4	80.71	31.2	79.84	79.00	-13.8	5,334	-0.26%
2023/04/24	10.3	81.84	9.1	82.28	82.20	1.2	5,277	0.02%
2023/04/21	9.2	82.06	17	82.85	81.50	-7.8	5,285	-0.15%
2023/04/20	45.1	83.67	47	83.64	83.20	-1.9	5,273	-0.04%
2023/04/19	127.9	86.08	121	84.83	85.10	6.9	5,294	0.13%	大買/大賣/
2023/04/18	38.3	88.15	26.7	88.11	87.80	11.7	5,295	0.22%
2023/04/17	34.2	89.42	32	90.24	89.30	2.2	5,247	0.04%
2023/04/14	45.7	89.60	30.1	88.81	89.40	15.6	5,271	0.30%
2023/04/13	58.5	88.79	65.7	88.49	87.80	-7.2	5,269	-0.14%
2023/04/12	81	90.91	43.7	91.53	91.40	37.3	5,117	0.73%
2023/04/11	31	85.06	44.2	85.23	86.90	-13.2	4,723	-0.28%
2023/04/10	15.3	82.00	5.8	81.57	81.70	9.5	4,506	0.21%
2023/04/07	31.9	81.79	41.8	82.94	83.00	-9.9	4,459	-0.22%
2023/04/06	6	76.15	6	77.28	78.00	0	4,231	0.00%
2023/03/31	2	77.55	14.1	78.01	77.50	-12.1	4,214	-0.29%
2023/03/30	3	77.63	4	77.53	77.50	-1	4,218	-0.02%
2023/03/29	9.1	77.65	5	77.26	77.10	4.1	4,226	0.10%
2023/03/28	32	79.15	28	79.54	78.80	4	4,247	0.09%
2023/03/27	7	78.81	20	78.73	78.50	-13	4,226	-0.31%
2023/03/24	15	78.24	7	78.40	78.50	8	4,260	0.19%
2023/03/23	15.2	77.72	17.3	77.67	77.50	-2.1	4,255	-0.05%
2023/03/22	206.3	79.47	201	78.84	78.80	5.3	4,202	0.13%	大買/大賣/
2023/03/21	99.2	82.15	87.5	81.69	80.90	11.7	4,105	0.29%
2023/03/20	31	78.73	39	78.22	81.00	-8	3,858	-0.21%
2023/03/17	18	76.64	6	76.43	76.00	12	3,720	0.32%
2023/03/16	5.2	74.89	8	75.21	74.60	-2.8	3,706	-0.08%
2023/03/15	12	76.11	7.4	76.75	74.70	4.6	3,719	0.12%
2023/03/14	25	75.40	2.2	75.55	74.80	22.9	3,704	0.62%
2023/03/13	6.1	73.61	8.1	75.32	76.30	-2	3,722	-0.05%
2023/03/10	10.1	75.31	8.2	74.52	74.20	2	3,704	0.05%
2023/03/09	6.4	76.67	8	76.90	76.30	-1.6	3,732	-0.04%
2023/03/08	3.9	75.55	1.3	75.98	76.10	2.6	3,713	0.07%
2023/03/07	5.4	75.98	6	76.35	76.10	-0.6	3,711	-0.02%
2023/03/06	3.4	76.38	9	76.20	75.80	-5.6	3,708	-0.15%
2023/03/03	5	75.68	12	75.04	75.00	-7	3,693	-0.19%
2023/03/02	120	75.22	116	74.69	74.70	4	3,712	0.11%	大買/大賣/
2023/03/01	11.2	75.48	21.1	75.01	76.90	-9.9	3,645	-0.27%
2023/02/24	32.1	72.67	16	73.01	71.90	16.1	3,589	0.45%
2023/02/23	8.2	73.75	11	74.05	74.20	-2.8	3,562	-0.08%
2023/02/22	21.2	74.78	17	74.93	73.20	4.2	3,597	0.12%
2023/02/21	17.3	77.38	13	77.06	77.00	4.3	3,620	0.12%
2023/02/20	9	74.18	6	74.52	75.20	3	3,691	0.08%
2023/02/17	15	73.41	16.6	73.53	74.00	-1.6	4,151	-0.04%
2023/02/16	25	71.30	34.3	71.71	72.60	-9.3	4,027	-0.23%
2023/02/15	12.4	68.47	2.2	68.91	68.60	10.2	4,068	0.25%
2023/02/14	7	70.04	12	69.79	69.50	-5	4,204	-0.12%
2023/02/13	6	69.72	4.3	70.14	70.30	1.7	4,815	0.04%
2023/02/10	3.5	69.57	4	70.02	69.50	-0.6	5,014	-0.01%
2023/02/09	37.2	70.62	35	70.71	70.50	2.2	5,118	0.04%
2023/02/08	18	71.16	11.5	71.44	71.50	6.5	5,150	0.13%
2023/02/07	1	70.89	4.5	70.56	70.70	-3.5	5,122	-0.07%
2023/02/06	5.3	71.18	5	69.32	68.80	0.3	5,101	0.01%
2023/02/03	0	70.03	2	70.40	69.60	-2	5,106	-0.04%
2023/02/02	4	70.00	4.7	69.91	70.30	-0.7	5,155	-0.01%
2023/02/01	4.1	68.49	12	68.18	68.40	-7.9	5,177	-0.15%
2023/01/31	2	66.89	3.1	66.88	66.90	-1.1	5,197	-0.02%
2023/01/30	4	64.83	1	65.00	65.50	3	5,194	0.06%
2023/01/17	9	63.09	4	62.90	62.60	5	5,189	0.10%
2023/01/16	0	0.00	1	62.50	62.60	-1	5,283	-0.02%
2023/01/13	0	63.30	0	0.00	62.40	0	5,404	0.00%
2023/01/12	5	63.92	5	64.26	63.50	0	5,475	0.00%
2023/01/11	0	0.00	1.7	63.96	64.00	-1.7	5,609	-0.03%
2023/01/10	5	63.38	6	63.60	63.40	-1	5,919	-0.02%
2023/01/09	7.9	63.55	6	63.63	63.50	1.9	6,065	0.03%
2023/01/06	6	62.33	9	62.71	63.70	-3	6,035	-0.05%
2023/01/05	2	62.30	1	61.70	61.80	1	5,979	0.02%
2023/01/04	5	62.92	6.1	63.30	62.20	-1.1	5,993	-0.02%
2023/01/03	10	62.06	16.4	62.13	62.60	-6.4	5,910	-0.11%
2022/12/30	1	59.50	9	59.08	58.60	-8	5,788	-0.14%
2022/12/29	0	0.00	0.1	58.00	58.80	-0.1	5,809	0.00%
2022/12/28	2	59.05	3.2	58.64	58.20	-1.2	5,845	-0.02%
2022/12/27	23.3	60.12	22	60.12	59.80	1.3	5,866	0.02%
2022/12/26	1	58.80	1	59.70	58.70	0	5,817	0.00%
2022/12/23	11.1	57.15	10	59.20	59.40	1.1	5,829	0.02%
2022/12/22	1.1	57.11	1	58.40	58.10	0.1	5,827	0.00%
2022/12/21	6	57.22	139	56.77	56.60	-133	5,854	-2.27%	大賣/鉅額交易
2022/12/20	1.2	58.50	1	57.00	56.50	0.2	5,857	0.00%
2022/12/19	8.2	59.73	4	59.40	59.50	4.2	5,850	0.07%
2022/12/16	7.1	60.85	6	60.50	60.50	1.1	5,835	0.02%
2022/12/15	2	63.40	0	0.00	62.60	2	5,786	0.03%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/13	0.1	63.30	0	0.00	62.50	0.1	5,747	0.00%
2022/12/12	1	62.50	2	62.60	62.60	-1	5,742	-0.02%
2022/12/09	4	64.99	4	63.60	63.70	0	5,724	0.00%
2022/12/08	1	64.00	1	64.20	64.00	0	5,719	0.00%
2022/12/07	8.1	65.55	5.2	65.73	64.30	2.9	5,716	0.05%
2022/12/06	1.3	66.55	25	66.27	66.10	-23.7	5,696	-0.42%
2022/12/05	6	68.65	15.3	69.34	68.20	-9.3	5,685	-0.16%
2022/12/02	10.3	67.63	12	67.98	68.00	-1.7	5,654	-0.03%
2022/12/01	24	67.65	10.1	67.65	68.00	13.9	5,641	0.25%
2022/11/30	1	65.50	1	64.80	65.70	0	5,581	0.00%
2022/11/29	3.2	64.30	2	64.25	64.30	1.2	5,610	0.02%
2022/11/28	4	64.90	16	65.10	64.90	-12	5,614	-0.21%
2022/11/25	12	66.42	26	65.39	65.20	-14	5,617	-0.25%
2022/11/24	191	65.98	48.1	66.02	66.10	142.9	5,615	2.54%	大買/鉅額交易
2022/11/23	21	64.12	22	64.19	64.30	-1	5,568	-0.02%
2022/11/22	36.2	64.58	194	63.96	63.60	-157.8	5,568	-2.83%	大賣/鉅額交易
2022/11/21	67.4	67.04	18	66.23	65.50	49.4	5,547	0.89%
2022/11/18	5	68.24	12.1	68.81	67.60	-7.1	5,540	-0.13%
2022/11/17	16.1	68.58	27	68.66	68.30	-10.9	5,558	-0.20%
2022/11/16	42	67.43	22	67.51	69.00	20	5,487	0.36%
2022/11/15	303.4	64.46	242.1	63.23	67.40	61.3	5,320	1.15%	大買/大賣/
2022/11/14	15.2	67.50	14	67.50	67.50	1.2	4,863	0.02%
2022/11/11	13	76.64	57	76.42	75.00	-44	4,998	-0.88%
2022/11/10	16	75.21	12	75.03	75.00	4	4,862	0.08%
2022/11/09	211.1	77.57	207	76.84	76.80	4.1	4,819	0.09%	大買/大賣/
2022/11/08	77	71.51	91	75.94	76.50	-14	4,351	-0.32%
2022/11/07	79	67.82	63	69.98	69.60	16	4,334	0.37%
2022/11/04	5	65.88	5.5	66.19	66.60	-0.5	4,277	-0.01%
2022/11/03	9	66.99	8	67.16	67.00	1	4,307	0.02%
2022/11/02	20	68.05	22	67.88	67.80	-2	4,309	-0.05%
2022/11/01	17	68.30	54	67.76	68.00	-37	4,366	-0.85%
2022/10/31	3	68.30	6	69.68	68.50	-3	4,354	-0.07%
2022/10/28	19.2	68.83	12	69.64	67.00	7.2	4,338	0.16%
2022/10/27	7.3	71.78	5	72.26	72.90	2.3	4,307	0.05%
2022/10/26	47.3	70.25	10	69.63	70.00	37.3	4,326	0.86%
2022/10/25	11.5	69.86	12	69.29	68.60	-0.5	4,422	-0.01%
2022/10/24	68	72.22	16	70.61	69.50	52	4,469	1.16%
2022/10/21	18.2	72.13	98	70.64	69.90	-79.8	4,596	-1.74%
2022/10/20	8	73.60	5	73.86	74.00	3	4,546	0.07%
2022/10/19	27	73.89	33	74.08	74.90	-6	4,500	-0.13%
2022/10/18	54	73.75	49	73.75	74.00	5	4,386	0.11%
2022/10/17	13.2	69.16	23	68.64	70.80	-9.8	4,107	-0.24%
2022/10/14	14	64.53	21	65.02	65.60	-7	3,981	-0.18%
2022/10/13	10	64.00	11	62.55	60.00	-1	4,016	-0.02%
2022/10/12	6.1	64.65	3	64.83	65.70	3.1	4,029	0.08%
2022/10/11	4	65.50	5	65.76	65.40	-1	4,023	-0.02%
2022/10/07	12	68.38	15	68.89	67.90	-3	4,017	-0.07%
2022/10/06	11	67.26	7	66.87	68.00	4	4,013	0.10%
2022/10/05	99	66.01	14	66.85	67.20	85	4,016	2.12%
2022/10/04	4	64.80	4	63.83	64.80	0	4,013	0.00%
2022/10/03	4	59.80	4	61.75	61.70	0	4,018	0.00%
2022/09/30	7	59.36	10.7	60.17	61.00	-3.7	4,083	-0.09%
2022/09/29	0	60.20	0	0.00	59.40	0	4,167	0.00%
2022/09/28	5	61.60	9	62.27	59.70	-4	4,243	-0.09%
2022/09/27	1	62.30	9	61.48	62.70	-8	4,281	-0.19%
2022/09/26	9	63.08	17.1	60.89	60.80	-8.1	4,336	-0.19%
2022/09/23	3.1	66.86	6	66.40	66.20	-2.9	4,392	-0.07%
2022/09/22	3.1	67.59	2	67.30	67.30	1.1	4,441	0.02%
2022/09/21	1.1	68.78	3	68.20	68.20	-1.9	4,466	-0.04%
2022/09/20	4.1	68.73	0	0.00	68.70	4.1	4,489	0.09%
2022/09/19	2.1	68.86	3	68.60	68.60	-0.9	4,527	-0.02%
2022/09/16	3	70.50	2	70.50	69.50	1	4,574	0.02%
2022/09/15	2	71.50	0	0.00	71.00	2	4,639	0.04%
2022/09/14	5.1	70.35	16	70.40	71.10	-10.9	4,722	-0.23%
2022/09/13	10	71.68	5	71.98	71.10	5	4,779	0.10%
2022/09/12	2.1	70.98	6	70.93	70.70	-3.9	4,887	-0.08%
2022/09/08	6.1	69.05	7	69.27	69.90	-0.9	4,964	-0.02%
2022/09/07	7	69.03	8	69.19	68.30	-1	4,991	-0.02%
2022/09/06	15.2	71.37	12	70.56	69.50	3.2	4,993	0.06%
2022/09/05	15.2	73.67	10	72.47	71.90	5.2	4,984	0.10%
2022/09/02	0.2	75.16	4.3	76.45	76.10	-4.1	4,963	-0.08%
2022/09/01	0.1	75.70	5	75.50	75.10	-4.9	4,958	-0.10%
2022/08/31	0	0.00	4	75.65	77.00	-4	4,952	-0.08%
2022/08/30	4	74.93	5	74.68	74.90	-1	4,964	-0.02%
2022/08/29	3.1	74.41	2	74.25	74.30	1.1	4,984	0.02%
2022/08/26	14.1	78.39	5	77.56	77.30	9.1	4,987	0.18%
2022/08/25	6	78.68	17	78.68	78.10	-11	5,040	-0.22%
2022/08/24	4.1	78.48	22	78.76	78.00	-17.9	5,252	-0.34%
2022/08/23	17	76.56	14	76.81	76.60	3	5,210	0.06%
2022/08/22	14	78.39	15.3	78.39	77.80	-1.3	5,185	-0.03%
2022/08/19	18	78.29	27.2	78.43	77.90	-9.2	5,145	-0.18%
2022/08/18	45.1	78.21	18.1	77.37	77.80	27	5,075	0.53%
2022/08/17	21.2	76.06	8	75.26	75.10	13.2	4,915	0.27%
2022/08/16	22.5	77.00	10.1	78.12	76.00	12.5	4,912	0.25%
2022/08/15	22.5	77.58	109	77.25	78.50	-86.5	4,862	-1.78%	大賣/
2022/08/12	20.8	74.89	40	73.91	75.20	-19.2	4,746	-0.41%
2022/08/11	11	70.75	16.2	71.16	70.80	-5.2	4,603	-0.11%
2022/08/10	54	68.75	59.5	69.61	70.60	-5.5	4,606	-0.12%
2022/08/09	11.1	68.94	12	69.20	68.90	-0.9	4,544	-0.02%
2022/08/08	19	69.13	10	69.25	69.50	9	4,547	0.20%
2022/08/05	1	67.70	4	67.40	67.30	-3	4,483	-0.07%
2022/08/04	11.2	66.12	5	66.14	66.70	6.2	4,484	0.14%
2022/08/03	30	67.73	42	67.68	67.70	-12	4,456	-0.27%
2022/08/02	11.5	67.70	31	68.00	66.60	-19.5	4,450	-0.44%
2022/08/01	52.1	70.54	137	69.95	69.90	-84.9	4,395	-1.93%	大賣/
2022/07/29	84.4	74.88	51	74.44	74.10	33.4	4,285	0.78%
2022/07/28	106.8	78.10	35	77.97	76.60	71.8	4,233	1.70%	大買/
2022/07/27	27	96.37	2	96.25	96.70	25	4,070	0.61%
2022/07/26	8.1	97.37	5	96.48	96.20	3.1	4,018	0.08%
2022/07/25	15	99.77	29.5	99.75	99.00	-14.5	4,036	-0.36%
2022/07/22	3.1	103.01	17	103.32	101.50	-14	4,072	-0.34%
2022/07/21	5	101.50	10.4	101.78	102.50	-5.4	4,139	-0.13%
2022/07/20	10.4	101.23	9	101.33	101.00	1.4	4,284	0.03%
2022/07/19	9.4	96.87	15.2	98.11	98.60	-5.8	4,288	-0.14%
2022/07/18	6.6	94.33	6	94.57	95.60	0.6	4,245	0.01%
2022/07/15	1	91.40	12	91.52	92.10	-11	4,259	-0.26%
2022/07/14	8	91.00	9	90.96	91.00	-1	4,246	-0.02%
2022/07/13	4.1	89.68	3.5	89.50	89.30	0.6	4,230	0.01%
2022/07/12	13	87.63	3	87.73	86.60	10	4,242	0.24%
2022/07/11	20	90.29	5	91.20	90.00	15	4,267	0.35%
2022/07/08	21	90.30	17.2	89.97	90.60	3.8	4,246	0.09%
2022/07/07	29	87.03	29	87.50	87.80	0	4,192	0.00%
2022/07/06	9	86.61	5	87.43	86.20	4	4,143	0.10%
2022/07/05	4.1	85.45	4.1	85.68	86.50	0	4,142	0.00%
2022/07/04	13.2	84.53	18.1	84.53	83.70	-4.9	4,137	-0.12%
2022/07/01	13	85.96	33	83.78	81.90	-20	4,170	-0.48%
2022/06/30	5.2	91.24	12	90.69	90.00	-6.8	4,076	-0.17%
2022/06/29	3	93.67	1	94.30	93.80	2	4,020	0.05%
2022/06/28	2	95.50	3	95.57	94.70	-1	3,986	-0.03%
2022/06/27	0	0.00	2	95.62	97.10	-2	3,975	-0.05%
2022/06/24	3	93.33	5	93.54	93.70	-2	3,952	-0.05%
2022/06/23	3	92.47	1.8	92.11	91.70	1.2	3,908	0.03%
2022/06/22	13	92.53	4.1	92.73	91.70	8.9	3,866	0.23%
2022/06/21	16	96.64	16.2	95.85	97.50	-0.2	3,801	0.00%
2022/06/20	10.4	96.89	13.1	98.42	93.60	-2.8	3,775	-0.07%
2022/06/17	21.6	102.72	28.2	102.79	102.00	-6.6	3,668	-0.18%
2022/06/16	7.2	108.93	17.2	109.66	107.00	-10	3,615	-0.28%
2022/06/15	15	113.87	9	113.56	112.50	6	3,608	0.17%
2022/06/14	4.1	114.60	12	115.13	116.00	-7.9	3,636	-0.22%
2022/06/13	0.1	115.50	4	115.13	115.00	-3.9	3,650	-0.11%
2022/06/10	2	116.00	7	116.86	118.00	-5	3,665	-0.14%
2022/06/09	1.1	117.52	2	117.51	117.50	-1	3,667	-0.03%
2022/06/08	8.1	120.51	7.1	120.38	118.50	1	3,680	0.03%
2022/06/07	11	120.50	8	120.13	120.00	3	3,688	0.08%
2022/06/06	7.1	118.80	9	119.00	119.00	-1.9	3,691	-0.05%
2022/06/02	55.1	120.29	53	119.43	119.00	2.1	3,742	0.06%
2022/06/01	75.1	123.14	54.3	121.62	121.00	20.8	3,709	0.56%
2022/05/31	3.1	115.00	2	115.00	115.00	1.1	3,485	0.03%
2022/05/30	2	114.00	3.2	113.68	114.00	-1.1	3,492	-0.03%
2022/05/27	6	111.58	4	112.13	111.50	2	3,558	0.06%
2022/05/26	3.1	109.84	7	110.36	109.50	-4	3,583	-0.11%
2022/05/25	2.1	109.55	1	110.00	110.00	1.1	3,758	0.03%
2022/05/24	7.1	110.93	11	110.32	109.50	-3.9	4,117	-0.09%
2022/05/23	5.2	113.39	2	113.50	113.00	3.2	4,198	0.08%
2022/05/20	11.1	116.78	2	115.75	115.50	9.1	4,183	0.22%
2022/05/19	6	116.42	8	116.63	118.50	-2	4,166	-0.05%
2022/05/18	23.1	118.59	22	118.14	118.50	1.1	4,147	0.03%
2022/05/17	2	113.75	6	114.75	115.00	-4	4,103	-0.10%
2022/05/16	5	114.40	2	115.50	113.00	3	4,113	0.07%
2022/05/13	5.2	116.48	0.2	116.00	115.00	5	4,163	0.12%
2022/05/12	3	115.33	7.1	115.21	114.50	-4.1	4,183	-0.10%
2022/05/11	5	115.10	5	115.70	114.50	0	4,171	0.00%
2022/05/10	4	112.63	9	114.28	117.50	-5	4,182	-0.12%
2022/05/09	4.1	114.15	10.1	115.05	113.00	-6	4,171	-0.14%
2022/05/06	7	116.93	7.2	117.64	117.00	-0.2	4,173	0.00%
2022/05/05	12.1	120.58	16	119.91	119.50	-3.9	4,177	-0.09%
2022/05/04	13.2	118.73	4.1	119.38	119.00	9.1	4,159	0.22%
2022/05/03	0	116.00	5	116.00	117.00	-5	4,139	-0.12%
2022/04/29	16	117.88	16	117.78	116.00	0	4,183	0.00%
2022/04/28	6.2	115.89	4	116.38	115.50	2.2	4,171	0.05%
2022/04/27	34.1	113.47	29.3	113.88	116.00	4.8	4,117	0.12%
2022/04/26	47.1	122.11	33.8	123.19	119.00	13.3	4,020	0.33%
2022/04/25	14.1	117.14	14.1	117.78	118.50	0	3,885	0.00%
2022/04/22	7	122.29	3.2	122.68	122.00	3.9	3,870	0.10%
2022/04/21	5.1	125.16	26.1	125.11	125.50	-21	3,937	-0.53%
2022/04/20	17.1	121.56	18.2	122.91	122.50	-1.1	3,919	-0.03%
2022/04/19	1.3	121.27	0.4	122.25	121.00	0.9	4,027	0.02%
2022/04/18	2.1	121.54	8	122.81	122.50	-5.9	4,064	-0.15%
2022/04/15	10.1	124.35	4	124.88	122.50	6.1	4,097	0.15%
2022/04/14	1	129.00	6	128.83	129.00	-5	4,152	-0.12%
2022/04/13	12.5	127.87	4	128.88	128.50	8.5	4,267	0.20%
2022/04/12	3.4	126.55	6	126.75	128.00	-2.6	4,364	-0.06%
2022/04/11	18.5	126.55	21.5	127.09	126.00	-3.1	4,512	-0.07%
2022/04/08	11.6	131.48	8.4	131.58	131.00	3.2	4,545	0.07%
2022/04/07	63.1	135.29	4.2	135.29	131.00	58.9	4,502	1.31%
2022/04/06	4.4	142.94	15	142.50	142.50	-10.6	4,416	-0.24%
2022/04/01	3	144.51	1.2	145.00	145.00	1.8	4,538	0.04%
2022/03/31	1	147.50	4	146.75	146.00	-3	4,634	-0.06%
2022/03/29	7	147.86	1.1	147.05	148.00	5.9	4,718	0.13%
2022/03/28	14.1	147.00	2	146.75	147.00	12.1	4,760	0.25%
2022/03/25	4	150.13	13	152.50	149.50	-9	4,806	-0.19%
2022/03/24	12.2	151.04	4	151.13	152.00	8.2	4,901	0.17%
2022/03/23	4.2	151.62	21.6	150.46	151.50	-17.5	4,982	-0.35%
2022/03/22	3.1	147.85	4	147.88	148.00	-0.9	5,150	-0.02%
2022/03/21	8	150.75	4	150.50	150.00	4	5,207	0.08%
2022/03/18	1.1	148.45	16.1	148.56	149.00	-15	5,238	-0.29%
2022/03/17	15	148.07	16	148.25	148.00	-1	5,245	-0.02%
2022/03/16	26	146.40	61	145.33	145.00	-35	5,277	-0.66%
2022/03/15	8.3	144.69	2	144.27	144.00	6.2	5,332	0.12%
2022/03/14	2	146.50	8.1	146.75	148.00	-6.1	5,398	-0.11%
2022/03/11	24.1	145.16	29	144.79	145.00	-4.9	5,615	-0.09%
2022/03/10	8.1	148.32	19.6	149.26	148.00	-11.5	5,715	-0.20%
2022/03/09	2.1	144.52	4.1	144.88	146.00	-2	5,782	-0.04%
2022/03/08	50.2	145.88	29	143.28	142.50	21.2	5,897	0.36%
2022/03/07	24.3	147.69	14	147.96	147.00	10.3	5,927	0.17%
2022/03/04	9	154.11	7.3	153.20	153.00	1.7	5,994	0.03%
2022/03/03	13.1	157.34	22	156.66	156.00	-8.9	6,127	-0.15%
2022/03/02	44	157.66	42	156.25	156.50	2	6,211	0.03%
2022/03/01	6	153.09	18	153.25	153.50	-12	6,202	-0.19%
2022/02/25	50	156.51	53.8	155.40	152.00	-3.8	6,280	-0.06%
2022/02/24	179.5	157.21	129.3	155.34	156.00	50.2	6,265	0.80%	大買/大賣/
2022/02/23	31	152.90	47.5	152.44	154.50	-16.5	6,083	-0.27%
2022/02/22	21.3	144.92	2	146.25	146.00	19.3	6,358	0.30%
2022/02/21	27.2	148.32	22.3	149.78	149.50	4.9	7,504	0.07%
2022/02/18	14	147.61	13	149.12	150.00	1	8,235	0.01%
2022/02/17	3.3	149.16	8	149.13	149.50	-4.7	8,303	-0.06%
2022/02/16	8.1	148.31	7	148.86	147.50	1.1	8,404	0.01%
2022/02/15	52.2	147.64	48	146.14	146.00	4.2	8,455	0.05%
2022/02/14	37.2	149.55	26.1	149.10	149.50	11.1	8,475	0.13%
2022/02/11	29.1	152.74	18	152.64	152.50	11.1	8,516	0.13%
2022/02/10	31.2	153.94	19	153.11	153.50	12.2	8,699	0.14%
2022/02/09	1	155.00	21.1	155.67	156.50	-20.1	8,765	-0.23%
2022/02/08	2	149.25	16.2	150.02	153.00	-14.2	8,868	-0.16%
2022/02/07	34.3	144.73	20	145.15	146.50	14.3	8,910	0.16%
2022/01/26	5.1	145.71	6	145.42	145.50	-0.9	8,992	-0.01%
2022/01/25	4.8	148.52	1	150.50	145.00	3.8	9,153	0.04%
2022/01/24	32.1	145.84	44.3	148.28	149.50	-12.2	9,426	-0.13%
2022/01/21	69.2	150.68	43	149.15	149.50	26.2	9,663	0.27%
2022/01/20	4	154.13	2	154.50	154.00	2	10,078	0.02%
2022/01/19	18	154.92	22.2	155.12	155.00	-4.2	10,230	-0.04%
2022/01/18	29.5	156.47	37	160.07	155.50	-7.5	10,457	-0.07%
2022/01/17	9.3	156.06	28.1	155.40	157.50	-18.8	10,516	-0.18%
2022/01/14	40.3	149.46	21.1	150.46	152.00	19.2	10,633	0.18%
2022/01/13	8.4	156.04	7	156.29	155.00	1.4	11,031	0.01%
2022/01/12	41.4	154.77	17.6	155.77	156.00	23.8	11,081	0.21%
2022/01/11	32	159.33	7.1	160.50	159.00	25	11,147	0.22%
2022/01/10	4.1	160.75	9	161.44	163.50	-4.9	11,206	-0.04%
2022/01/07	73.6	160.26	35.3	159.40	159.00	38.3	11,373	0.34%
2022/01/06	73	164.01	35	162.94	163.00	38	11,458	0.33%
2022/01/05	65.3	168.34	43	167.77	167.50	22.2	11,517	0.19%
2022/01/04	65.2	173.76	20.3	174.68	172.50	44.8	11,520	0.39%
2022/01/03	7.1	174.70	39	174.01	176.50	-31.9	11,503	-0.28%
2021/12/30	2	171.50	9	171.94	171.50	-7	11,577	-0.06%
2021/12/29	1	171.50	4	171.88	171.00	-3	11,897	-0.03%
2021/12/28	36.3	172.16	36	173.86	171.00	0.3	12,314	0.00%
2021/12/27	35	167.43	27.1	171.26	173.00	7.9	12,392	0.06%
2021/12/24	18	169.03	87	167.60	167.50	-69	12,543	-0.55%
2021/12/23	6.7	171.03	28.9	171.01	170.50	-22.2	12,641	-0.18%
2021/12/22	13.2	172.61	30.1	172.12	171.00	-16.9	12,757	-0.13%
2021/12/21	7.1	172.22	32	172.48	172.50	-24.9	12,817	-0.19%
2021/12/20	20.2	172.69	44.2	171.92	170.50	-24	12,865	-0.19%
2021/12/17	28.4	170.81	12.2	171.32	170.00	16.3	12,878	0.13%
2021/12/16	36	172.51	36	172.40	173.00	0	12,975	0.00%
2021/12/15	10	165.84	26.1	166.20	167.50	-16.1	12,895	-0.12%
2021/12/14	25.6	161.36	18.2	161.01	160.50	7.4	12,907	0.06%
2021/12/13	16	166.06	20.5	167.34	167.00	-4.5	12,940	-0.03%
2021/12/10	37.1	165.05	26.5	165.99	165.50	10.7	13,087	0.08%
2021/12/09	15.4	170.84	56.1	169.69	169.00	-40.7	13,075	-0.31%
2021/12/08	17.5	174.28	26.1	174.08	173.00	-8.6	13,121	-0.07%
2021/12/07	39.4	174.49	33.1	176.00	173.00	6.4	13,391	0.05%
2021/12/06	25.5	172.37	29.2	172.82	172.50	-3.7	13,493	-0.03%
2021/12/03	5	170.00	12.2	169.76	170.50	-7.2	13,607	-0.05%
2021/12/02	12.4	168.37	35.2	168.97	166.50	-22.9	13,776	-0.17%
2021/12/01	30	168.07	29.2	168.60	169.50	0.8	14,020	0.01%
2021/11/30	11.5	168.21	11.5	168.29	166.00	-0.1	14,345	0.00%
2021/11/29	78.4	158.61	78.4	160.91	163.50	0.1	14,557	0.00%
2021/11/26	81.2	167.31	68	163.89	162.50	13.2	14,708	0.09%
2021/11/25	23.4	169.29	33.3	169.91	168.00	-10	15,011	-0.07%
2021/11/24	30.7	167.03	15	168.63	169.00	15.7	15,081	0.10%
2021/11/23	83.2	171.73	77.2	169.28	169.00	6	15,233	0.04%
2021/11/22	19.3	175.30	28.7	175.65	176.50	-9.4	15,337	-0.06%
2021/11/19	95.5	175.90	63.5	175.72	172.50	32	15,709	0.20%
2021/11/18	245.3	177.63	275.9	177.86	173.50	-30.6	15,879	-0.19%	大買/大賣/
2021/11/17	120.2	165.61	202.7	166.79	171.50	-82.5	15,099	-0.55%	大買/大賣/
2021/11/16	82	156.84	55.1	155.75	156.00	26.9	14,940	0.18%
2021/11/15	53.3	157.83	48	157.09	156.50	5.3	15,536	0.03%
2021/11/12	24.3	155.70	24	154.88	155.00	0.3	16,770	0.00%
2021/11/11	35	153.07	47.2	155.25	154.50	-12.2	16,996	-0.07%
2021/11/10	12.1	153.26	71.1	153.06	152.50	-59	17,198	-0.34%
2021/11/09	69	156.02	37.4	156.27	155.50	31.7	17,489	0.18%
2021/11/08	8	151.37	16.2	151.41	152.00	-8.2	17,513	-0.05%
2021/11/05	34.1	148.86	23.4	149.44	148.50	10.7	17,807	0.06%
2021/11/04	13.7	145.60	9	145.00	144.50	4.6	18,007	0.03%
2021/11/03	20.1	147.68	25.1	146.18	148.50	-5	18,247	-0.03%
2021/11/02	74.2	147.50	54.1	145.88	144.00	20.1	18,473	0.11%
2021/11/01	103.9	152.92	98.2	153.18	150.00	5.7	18,641	0.03%	大買/
2021/10/29	83.6	163.96	41.7	162.44	160.00	41.9	18,846	0.22%
2021/10/28	161.3	166.96	129.7	165.77	164.00	31.5	19,154	0.16%	大買/大賣/
2021/10/27	30.1	156.72	31.3	157.05	158.50	-1.1	19,858	-0.01%
2021/10/26	56.4	154.93	48.3	154.25	152.50	8	20,775	0.04%
2021/10/25	21.2	148.13	22	146.18	149.00	-0.8	21,535	0.00%
2021/10/22	45.1	149.13	42.3	149.00	148.00	2.7	22,191	0.01%
2021/10/21	101.1	155.34	104.5	154.50	151.00	-3.4	22,793	-0.01%	大買/大賣/
2021/10/20	20.1	146.20	13	146.42	147.00	7	23,424	0.03%
2021/10/19	28	145.32	28.2	145.63	145.50	-0.2	24,926	0.00%
2021/10/18	35	140.91	29	141.16	143.00	6	25,500	0.02%
2021/10/15	70.2	141.01	26	140.48	141.00	44.2	25,649	0.17%
2021/10/14	17.2	136.41	37.2	137.85	139.00	-20	25,598	-0.08%
2021/10/13	19.5	137.78	29	137.12	134.00	-9.5	25,541	-0.04%
2021/10/12	17.7	141.53	504.4	141.69	139.00	-486.7	25,547	-1.91%	大賣/鉅額交易
2021/10/08	29.6	145.32	90	147.17	145.00	-60.4	25,639	-0.24%
2021/10/07	28.1	147.09	184.4	147.21	147.00	-156.3	25,668	-0.61%	大賣/鉅額交易
2021/10/06	105.9	144.67	121.5	145.19	140.00	-15.6	25,703	-0.06%	大買/大賣/
2021/10/05	49.3	149.18	70.4	146.41	150.50	-21.2	25,490	-0.08%
2021/10/04	28	145.57	53.1	145.17	139.50	-25.1	25,173	-0.10%
2021/10/01	15.1	151.58	344.4	151.81	148.50	-329.3	25,123	-1.31%	大賣/鉅額交易
2021/09/30	31	153.48	39.2	153.25	155.00	-8.2	25,106	-0.03%
2021/09/29	49.3	156.10	47.5	154.01	153.50	1.9	25,212	0.01%
2021/09/28	47.4	166.15	16.1	165.71	162.00	31.3	25,688	0.12%
2021/09/27	14.2	168.84	21.1	168.02	168.00	-6.9	25,883	-0.03%
2021/09/24	29.3	164.59	36	164.24	164.00	-6.8	26,181	-0.03%
2021/09/23	46.2	158.69	56.1	160.02	161.00	-9.9	26,339	-0.04%
2021/09/22	17.3	161.29	12.2	161.67	160.50	5.2	26,604	0.02%
2021/09/17	76.4	168.29	71	166.00	169.50	5.4	26,950	0.02%
2021/09/16	31.4	166.93	24	167.90	165.50	7.4	27,110	0.03%
2021/09/15	64.6	166.94	48.1	165.63	165.00	16.5	27,266	0.06%
2021/09/14	7.2	176.80	9	177.39	176.50	-1.8	27,647	-0.01%
2021/09/13	28.1	179.25	32.2	177.30	175.00	-4.1	28,072	-0.01%
2021/09/10	77.8	184.75	49.1	184.48	179.00	28.7	28,528	0.10%
2021/09/09	50	177.68	81.2	177.89	179.50	-31.1	28,530	-0.11%
2021/09/08	49.5	172.30	41.3	170.85	169.00	8.2	28,671	0.03%
2021/09/07	43.4	176.13	42.3	176.74	176.50	1.1	29,141	0.00%
2021/09/06	92.5	175.58	148.4	174.36	174.50	-55.9	29,420	-0.19%	大賣/
2021/09/03	108.5	182.65	84.6	182.74	180.50	23.9	29,785	0.08%	大買/
2021/09/02	117.8	190.68	98.1	188.37	186.00	19.7	30,498	0.06%	大買/
2021/09/01	38.3	193.86	43.2	194.21	195.50	-4.9	31,476	-0.02%
2021/08/31	91.3	193.80	88.1	193.81	191.50	3.2	32,096	0.01%
2021/08/30	26.2	189.81	25	190.14	189.00	1.2	32,647	0.00%
2021/08/27	83.7	190.01	95	190.75	190.50	-11.3	33,242	-0.03%
2021/08/26	59.6	191.47	56	190.95	190.50	3.6	34,115	0.01%
2021/08/25	152.5	190.69	182	191.81	193.50	-29.5	35,424	-0.08%	大買/大賣/
2021/08/24	228.3	194.77	175.9	192.63	190.00	52.4	35,921	0.15%	大買/大賣/
2021/08/23	155.7	201.31	142.4	200.78	202.00	13.3	36,217	0.04%	大買/大賣/
2021/08/20	137.2	193.04	119	193.31	190.50	18.2	36,492	0.05%	大買/大賣/
2021/08/19	219.5	199.20	273.1	198.24	189.50	-53.7	36,702	-0.15%	大買/大賣/
2021/08/18	258.9	197.26	224.7	200.83	208.00	34.3	36,877	0.09%	大買/大賣/
2021/08/17	88.8	214.80	63	212.93	207.50	25.9	37,064	0.07%
2021/08/16	52	221.64	56	222.30	221.00	-4	37,988	-0.01%
2021/08/13	125.6	235.89	84.7	233.13	224.00	40.9	38,240	0.11%	大買/
2021/08/12	136.4	237.19	125.5	237.60	236.50	10.8	38,758	0.03%	大買/大賣/
2021/08/11	145.4	242.73	146.8	239.69	237.00	-1.3	39,687	0.00%	大買/大賣/
2021/08/10	92.6	253.36	94.2	252.67	248.50	-1.6	39,841	0.00%
2021/08/09	125.4	261.82	76	256.25	252.00	49.4	40,193	0.12%	大買/
2021/08/06	79	265.61	82.4	268.45	269.50	-3.3	41,121	-0.01%
2021/08/05	114.7	267.95	308	267.33	265.50	-193.3	41,868	-0.46%	大買/大賣/鉅額交易
2021/08/04	151.4	277.35	98.3	276.31	274.00	53	42,818	0.12%	大買/
2021/08/03	186.9	285.03	178.5	285.23	282.50	8.4	42,779	0.02%	大買/大賣/
2021/08/02	437.9	289.73	367.9	288.55	280.00	70.1	42,832	0.16%	大買/大賣/
2021/07/30	265.3	284.25	346.6	282.26	276.50	-81.3	42,231	-0.19%	大買/大賣/
2021/07/29	340.9	265.58	322.1	265.30	275.00	18.8	41,722	0.05%	大買/大賣/
2021/07/28	234.2	269.44	102.4	268.35	261.00	131.8	41,284	0.32%	大買/大賣/鉅額交易
2021/07/27	165.6	281.22	203.4	281.08	290.00	-37.8	41,322	-0.09%	大買/大賣/
2021/07/26	330.5	282.17	308.7	281.80	276.00	21.8	40,993	0.05%	大買/大賣/
2021/07/23	374.6	263.62	354.1	266.74	270.50	20.5	40,197	0.05%	大買/大賣/
2021/07/22	76.5	235.02	188.4	238.95	246.00	-111.9	39,107	-0.29%	大賣/鉅額交易
2021/07/21	22.8	221.95	81.5	219.10	224.00	-58.7	38,837	-0.15%
2021/07/20	65.3	218.31	36.1	217.61	214.00	29.2	39,098	0.07%
2021/07/19	50.5	226.34	48.2	226.99	226.00	2.3	39,414	0.01%
2021/07/16	31.3	225.28	44.6	226.21	225.50	-13.2	39,721	-0.03%
2021/07/15	49.8	220.43	45.6	222.17	224.50	4.2	40,297	0.01%
2021/07/14	35.7	210.50	41.3	213.14	215.50	-5.6	41,013	-0.01%
2021/07/13	59.1	215.83	55.2	215.30	210.00	3.9	41,311	0.01%
2021/07/12	21.2	222.87	24.3	223.75	221.00	-3.2	42,235	-0.01%
2021/07/09	26.5	221.60	53.3	222.25	220.50	-26.8	43,038	-0.06%
2021/07/08	48.8	226.96	52.6	227.39	225.00	-3.8	43,962	-0.01%
2021/07/07	81.5	229.57	69.8	228.11	224.00	11.7	44,613	0.03%
2021/07/06	66.6	233.90	49.3	232.06	231.00	17.3	45,041	0.04%
2021/07/05	121.7	236.20	174.2	238.10	238.50	-52.5	45,758	-0.11%	大買/大賣/
2021/07/02	44.3	227.72	63.4	228.49	228.00	-19.1	45,754	-0.04%
2021/07/01	81.4	226.70	90	228.26	222.00	-8.6	45,948	-0.02%
2021/06/30	49.1	224.36	60.1	224.53	226.00	-11	46,289	-0.02%
2021/06/29	178.3	231.00	115	230.04	219.00	63.3	46,999	0.13%	大買/大賣/
2021/06/28	80.5	227.26	126.2	228.53	233.00	-45.7	46,737	-0.10%	大賣/
2021/06/25	38.7	220.83	52.7	221.13	220.00	-14	46,470	-0.03%
2021/06/24	86.9	218.77	64	217.83	217.00	22.8	46,369	0.05%
2021/06/23	202.7	221.24	188.5	220.92	217.50	14.3	46,246	0.03%	大買/大賣/
2021/06/22	118.5	213.60	178.5	213.84	212.50	-60	45,753	-0.13%	大買/大賣/
2021/06/21	127.3	212.36	86.4	213.04	208.00	40.9	45,360	0.09%	大買/
2021/06/18	107.4	226.01	118.4	225.76	222.50	-11.1	44,912	-0.02%	大買/大賣/
2021/06/17	202	225.95	160.1	224.68	228.50	41.9	44,681	0.09%	大買/大賣/
2021/06/16	271.4	232.70	259.1	231.97	223.00	12.4	44,410	0.03%	大買/大賣/
2021/06/15	121.3	244.36	141.9	244.80	242.50	-20.7	43,982	-0.05%	大買/大賣/
2021/06/11	236.1	243.03	314.7	242.09	241.00	-78.6	44,896	-0.18%	大買/大賣/
2021/06/10	402	246.51	281.6	245.51	240.00	120.4	44,973	0.27%	大買/大賣/鉅額交易
2021/06/09	396.5	239.97	467.8	240.60	248.00	-71.3	44,862	-0.16%	大買/大賣/
2021/06/08	350.7	239.48	312	239.32	230.50	38.7	44,752	0.09%	大買/大賣/
2021/06/07	248.6	231.66	298.1	232.16	238.00	-49.4	44,289	-0.11%	大買/大賣/
2021/06/04	260.6	230.60	206.4	229.99	226.50	54.2	43,743	0.12%	大買/大賣/
2021/06/03	268.3	225.07	365.2	225.08	230.00	-96.9	43,243	-0.22%	大買/大賣/
2021/06/02	523.4	230.71	358.4	225.86	216.00	165	42,269	0.39%	大買/大賣/鉅額交易
2021/06/01	306.8	228.59	217.8	229.52	232.50	89	40,906	0.22%	大買/大賣/
2021/05/31	145.5	207.34	222.6	206.99	211.50	-77.1	39,973	-0.19%	大買/大賣/
2021/05/28	157.4	202.54	185.3	203.04	199.50	-27.9	39,364	-0.07%	大買/大賣/
2021/05/27	206.4	197.67	204.1	197.65	200.00	2.3	39,070	0.01%	大買/大賣/
2021/05/26	262.9	198.77	288.7	197.86	192.50	-25.8	38,520	-0.07%	大買/大賣/
2021/05/25	380.5	200.94	266.9	201.68	199.50	113.6	37,898	0.30%	大買/大賣/鉅額交易
2021/05/24	144.7	182.53	237.6	185.84	190.00	-92.9	36,643	-0.25%	大買/大賣/
2021/05/21	137.3	172.71	139	172.67	176.00	-1.8	35,838	0.00%	大買/大賣/
2021/05/20	213.3	174.06	162.6	174.02	169.00	50.8	35,635	0.14%	大買/大賣/
2021/05/19	199.2	172.67	255.2	172.93	179.00	-55.9	35,152	-0.16%	大買/大賣/
2021/05/18	81.4	158.50	110.1	159.77	163.00	-28.7	34,334	-0.08%	大賣/
2021/05/17	160.9	154.87	134.5	155.55	148.50	26.4	34,113	0.08%	大買/大賣/
2021/05/14	327.4	174.95	380.1	171.74	164.50	-52.7	33,842	-0.16%	大買/大賣/
2021/05/13	330.2	168.02	406.8	166.65	171.00	-76.6	32,760	-0.23%	大買/大賣/
2021/05/12	317.3	157.78	267.6	157.87	161.00	49.6	31,940	0.16%	大買/大賣/
2021/05/11	178.5	165.81	78.4	166.63	162.50	100	30,804	0.32%	大買/
2021/05/10	134.6	185.62	153.5	186.85	180.50	-18.9	30,623	-0.06%	大買/大賣/
2021/05/07	142.6	180.55	137.3	179.98	183.00	5.3	30,225	0.02%	大買/大賣/
2021/05/06	114	174.43	98.3	174.79	171.00	15.7	29,853	0.05%	大買/
2021/05/05	194.5	182.84	129.2	183.69	172.50	65.3	29,380	0.22%	大買/大賣/
2021/05/04	142.5	180.47	139.2	180.00	191.50	3.3	29,111	0.01%	大買/大賣/
2021/05/03	95	189.49	65.8	188.35	179.50	29.2	28,545	0.10%
2021/04/29	52.3	200.56	59.1	200.70	199.00	-6.8	28,395	-0.02%
2021/04/28	66.3	202.73	93.3	203.54	201.00	-27	28,586	-0.09%
2021/04/27	166.9	201.41	135.7	200.48	195.50	31.2	28,353	0.11%	大買/大賣/
2021/04/26	133.4	196.64	136.1	195.35	196.50	-2.7	28,220	-0.01%	大買/大賣/
2021/04/23	82.7	183.07	127.7	186.14	193.50	-45	28,108	-0.16%	大賣/
2021/04/22	96.2	181.67	87.7	181.97	176.00	8.5	28,446	0.03%
2021/04/21	211.2	174.87	217.5	177.01	179.00	-6.3	28,387	-0.02%	大買/大賣/
2021/04/20	257.5	197.94	132.2	202.09	182.00	125.3	27,900	0.45%	大買/大賣/鉅額交易
2021/04/19	135.8	201.61	63	203.00	198.50	72.8	27,235	0.27%	大買/
2021/04/16	428.6	229.68	322.6	227.90	220.50	106	27,122	0.39%	大買/大賣/鉅額交易
2021/04/15	155.3	211.80	244.4	211.76	220.00	-89	26,314	-0.34%	大買/大賣/
2021/04/14	236	201.91	184.1	198.84	200.00	51.9	25,679	0.20%	大買/大賣/
2021/04/13	112	213.62	128.6	212.46	202.50	-16.6	24,924	-0.07%	大買/大賣/
2021/04/12	254.8	214.38	226.3	206.61	202.50	28.5	24,342	0.12%	大買/大賣/
2021/04/09	250.9	237.02	202.1	232.64	225.00	48.8	23,930	0.20%	大買/大賣/
2021/04/08	105.9	228.24	153.3	230.01	236.50	-47.4	23,464	-0.20%	大買/大賣/
2021/04/07	130.2	216.72	78.1	215.55	215.00	52.1	23,107	0.23%	大買/
2021/04/06	162.6	213.96	131.2	216.22	218.50	31.4	22,891	0.14%	大買/大賣/
2021/04/01	180.1	189.87	214.4	192.15	199.00	-34.3	22,675	-0.15%	大買/大賣/
2021/03/31	45.7	183.15	63	183.74	181.00	-17.3	22,011	-0.08%
2021/03/30	42.2	179.70	15.1	178.32	183.50	27.1	22,479	0.12%
2021/03/29	37	170.41	36.3	171.57	174.00	0.7	22,643	0.00%
2021/03/26	2.1	157.79	29.2	155.57	158.50	-27.1	23,226	-0.12%
2021/03/25	21.2	146.01	1	145.00	144.50	20.2	23,434	0.09%
2021/03/24	14.1	151.03	2	153.00	148.00	12.1	23,608	0.05%
2021/03/23	22.1	146.92	9.2	148.10	152.00	12.9	23,801	0.05%
2021/03/22	34.3	155.42	26.1	155.69	154.00	8.2	24,108	0.03%
2021/03/19	29.3	152.29	15.6	157.50	159.00	13.6	24,041	0.06%
2021/03/18	12.1	144.96	40.2	147.49	152.50	-28.1	23,912	-0.12%
2021/03/17	406.5	142.11	490.6	140.59	139.00	-84	23,843	-0.35%	大買/大賣/
2021/03/16	116.3	145.61	86	147.30	148.50	30.3	22,616	0.13%	大買/
2021/03/15	164.3	130.07	217.7	130.80	135.00	-53.4	21,961	-0.24%	大買/大賣/
2021/03/12	267	119.48	254.3	120.26	123.00	12.8	21,016	0.06%	大買/大賣/
2021/03/11	51	107.50	74.6	107.70	112.00	-23.6	19,953	-0.12%
2021/03/10	166.4	104.32	158	104.60	102.00	8.4	19,630	0.04%	大買/大賣/
2021/03/09	44	96.50	39.1	98.18	100.00	4.9	19,296	0.03%
2021/03/08	20.3	100.52	18	97.53	96.10	2.3	19,365	0.01%
2021/03/05	17.1	99.22	17	99.54	99.20	0.1	19,397	0.00%
2021/03/04	5	101.10	18	100.97	101.50	-13	19,409	-0.07%
2021/03/03	49	101.33	77	102.31	101.00	-28	19,427	-0.14%
2021/03/02	87	104.32	58	106.86	104.50	29	19,354	0.15%
2021/02/26	106	101.57	30.4	100.71	99.80	75.6	19,082	0.40%	大買/
2021/02/25	18.1	105.19	33	106.30	101.00	-14.9	18,950	-0.08%
2021/02/24	25.2	112.09	73	109.96	106.50	-47.8	18,832	-0.25%
2021/02/23	50.5	111.36	65.5	111.32	113.50	-15	18,669	-0.08%
2021/02/22	34	106.74	95.6	106.17	109.00	-61.6	18,470	-0.33%
2021/02/19	107.4	101.07	64.1	101.36	99.70	43.4	18,188	0.24%	大買/
2021/02/18	41.8	97.19	79.3	97.41	99.30	-37.5	17,890	-0.21%
2021/02/17	167.3	94.47	58.2	94.54	94.80	109.1	17,744	0.61%	大買/鉅額交易
2021/02/05	106.4	88.23	129.9	87.55	88.30	-23.4	17,606	-0.13%	大買/大賣/
2021/02/04	51.1	83.65	48	84.34	83.10	3.1	17,491	0.02%
2021/02/03	57.2	83.84	56	83.77	83.60	1.2	17,453	0.01%
2021/02/02	43.4	81.99	41	81.90	81.90	2.4	17,654	0.01%
2021/02/01	49.1	81.65	57	81.96	81.60	-7.9	17,735	-0.04%
2021/01/29	33.1	86.66	51	86.39	84.00	-17.9	17,492	-0.10%
2021/01/28	37.2	90.12	30.2	91.12	88.40	7	17,286	0.04%
2021/01/27	44.1	92.43	20	91.59	90.80	24.1	17,175	0.14%
2021/01/26	49.6	93.65	24	94.24	90.80	25.6	17,215	0.15%
2021/01/25	41.3	96.49	22	96.60	95.60	19.3	16,996	0.11%
2021/01/22	34	100.67	44.1	101.34	101.00	-10.1	17,006	-0.06%
2021/01/21	149.1	96.77	299	95.54	97.90	-149.9	16,945	-0.88%	大買/大賣/鉅額交易
2021/01/20	92.2	103.88	35.2	101.00	98.60	56.9	16,813	0.34%
2021/01/19	274	109.14	73.1	108.46	109.50	201	16,898	1.19%	大買/鉅額交易
2021/01/18	137.2	108.39	96.2	109.04	108.50	41	16,782	0.24%	大買/
2021/01/15	204.3	109.04	156.2	110.34	110.50	48.1	16,420	0.29%	大買/大賣/
2021/01/14	15	103.67	60.9	103.66	106.00	-45.9	15,638	-0.29%
2021/01/13	29	96.37	45.8	96.94	96.60	-16.8	15,309	-0.11%
2021/01/12	157.5	95.30	169.1	95.01	93.50	-11.6	15,066	-0.08%	大買/大賣/
2021/01/11	33.2	99.30	50	97.49	98.00	-16.8	14,830	-0.11%
2021/01/08	153.1	92.90	46.5	93.23	92.90	106.6	14,485	0.74%	大買/鉅額交易
2021/01/07	21.4	87.24	34.1	88.14	91.90	-12.7	14,161	-0.09%
2021/01/06	109	89.75	27	90.14	86.10	82	13,867	0.59%	大買/
2021/01/05	35	88.71	40.2	88.65	87.90	-5.2	13,629	-0.04%
2021/01/04	45	91.82	47	91.19	90.70	-2	13,423	-0.01%
2020/12/31	86	96.29	72.2	95.70	93.50	13.8	13,225	0.10%
2020/12/30	41	95.97	45	97.06	95.10	-4	12,730	-0.03%
2020/12/29	63	97.06	44.4	96.93	95.50	18.6	12,492	0.15%
2020/12/28	50	97.71	56.4	98.13	99.00	-6.4	12,246	-0.05%
2020/12/25	56	89.12	62	89.73	91.50	-6	11,791	-0.05%
2020/12/24	178.1	88.80	239.1	87.04	87.50	-60.9	11,465	-0.53%	大買/大賣/
2020/12/23	54.7	83.61	81.6	82.83	85.00	-26.9	10,799	-0.25%
2020/12/22	226.7	84.68	139	80.67	77.50	87.7	10,442	0.84%	大買/大賣/
2020/12/21	22	78.87	58	76.42	80.80	-36	9,725	-0.37%
2020/12/18	26	72.20	17	72.71	73.50	9	9,411	0.10%
2020/12/17	11	71.86	43	71.24	72.20	-32	9,180	-0.35%
2020/12/16	68	68.87	70.1	69.37	68.40	-2.1	8,966	-0.02%
2020/12/15	18	68.53	19	68.79	67.70	-1	8,530	-0.01%
2020/12/14	12.1	69.02	18.5	69.48	68.50	-6.4	8,452	-0.08%
2020/12/11	34	67.91	22	69.18	68.70	12	8,405	0.14%
2020/12/10	42	68.99	20	68.41	67.50	22	8,237	0.27%
2020/12/09	13	67.28	58	68.49	69.90	-45	8,013	-0.56%
2020/12/08	15.1	65.26	25	66.08	66.50	-9.9	7,848	-0.13%
2020/12/07	36.7	63.88	31.5	64.50	65.10	5.2	7,784	0.07%
2020/12/04	40	65.52	3.1	64.94	64.80	36.9	7,756	0.48%
2020/12/03	30	67.24	24	67.66	67.40	6	7,653	0.08%
2020/12/02	78.5	68.29	92.3	68.37	66.50	-13.8	7,624	-0.18%
2020/12/01	37.2	66.37	8	66.19	65.70	29.2	7,342	0.40%
2020/11/30	34	65.47	41	65.67	66.60	-7	7,166	-0.10%
2020/11/27	24	61.47	10.2	62.13	62.50	13.8	6,971	0.20%
2020/11/26	8	60.74	23.1	61.49	61.90	-15.1	6,865	-0.22%
2020/11/25	22.1	60.13	10	60.40	59.10	12.1	6,848	0.18%
2020/11/24	13	60.53	13	60.80	60.90	0	6,805	0.00%
2020/11/23	11	61.06	7	60.53	60.10	4	6,790	0.06%
2020/11/20	7	59.44	11.6	59.72	59.80	-4.6	6,750	-0.07%
2020/11/19	24	59.73	30	59.03	58.40	-6	6,661	-0.09%
2020/11/18	12	57.08	6	57.38	57.20	6	6,590	0.09%
2020/11/17	15	57.37	23	57.52	57.40	-8	6,694	-0.12%
2020/11/16	17	57.62	38	58.09	57.00	-21	6,670	-0.31%
2020/11/13	7.3	56.82	71.7	57.17	57.10	-64.4	6,614	-0.97%
2020/11/12	116.3	56.33	77.5	56.42	55.00	38.8	6,515	0.60%	大買/
2020/11/11	54	56.14	61	55.90	56.30	-7	6,390	-0.11%
2020/11/10	92	55.94	76.7	56.30	56.30	15.3	6,437	0.24%
2020/11/09	31	53.13	51.4	53.38	54.80	-20.4	6,022	-0.34%
2020/11/06	2	50.49	3	50.89	49.90	-1	5,797	-0.02%
2020/11/05	15	50.00	19	50.08	50.30	-4	5,845	-0.07%
2020/11/04	23	49.96	32.1	49.74	50.40	-9.1	5,846	-0.16%
2020/11/03	33.3	50.37	17.7	50.04	49.70	15.6	5,814	0.27%
2020/11/02	14	51.39	12	51.88	52.00	2	5,817	0.03%
2020/10/30	16.1	52.77	11	51.79	51.20	5.1	5,847	0.09%
2020/10/29	36.3	51.22	15.8	51.64	52.50	20.5	5,939	0.35%
2020/10/28	55.6	50.84	74.1	50.93	51.20	-18.4	5,850	-0.31%
2020/10/27	27.9	48.92	39.5	48.61	48.40	-11.6	5,502	-0.21%
2020/10/26	39.6	47.25	34.8	47.65	47.00	4.8	5,212	0.09%
2020/10/14	19	33.43	0	0.00	33.50	19	5,038	0.38%
2020/10/13	11	32.57	8	33.46	33.80	3	5,092	0.06%
2020/10/12	14	33.22	13	33.68	32.60	1	5,098	0.02%
2020/10/08	1	33.80	9	33.94	34.15	-8	5,174	-0.15%
2020/10/07	0	0.00	23	33.71	34.00	-23	5,338	-0.43%
2020/10/06	5	33.50	67	33.51	33.50	-62	5,610	-1.10%
2020/10/05	0	0.00	5	33.04	33.25	-5	5,803	-0.09%
2020/09/30	0	0.00	1	32.60	32.70	-1	5,976	-0.02%
2020/09/29	3	32.50	1	32.70	32.30	2	6,154	0.03%
2020/09/25	69	31.47	12	31.02	30.55	57	6,892	0.83%
2020/09/24	11	32.45	3	32.82	32.05	8	7,514	0.11%
2020/09/23	0	0.00	2	33.70	33.30	-2	7,630	-0.03%
2020/09/22	4	33.30	1	33.00	33.60	3	7,661	0.04%
2020/09/21	24	33.96	2	33.95	33.40	22	7,659	0.29%
2020/09/15	3	33.13	20	33.09	33.05	-17	8,308	-0.20%
2020/09/14	3	33.02	12.9	32.91	33.20	-9.9	8,419	-0.12%
2020/09/11	3	32.72	4	32.80	32.45	-1	8,468	-0.01%
2020/09/10	7	33.04	14	33.36	32.65	-7	8,504	-0.08%
2020/09/08	6	32.21	12	32.54	32.20	-6	8,754	-0.07%
2020/09/07	26	32.77	20	32.92	32.35	6	8,899	0.07%
2020/09/04	12	32.39	3	31.90	32.35	9	9,142	0.10%
2020/09/03	3	32.75	2	33.10	32.90	1	9,178	0.01%
2020/09/02	1	32.75	0	0.00	32.90	1	9,233	0.01%
2020/09/01	3	32.90	2	32.73	32.55	1	9,341	0.01%
2020/08/31	17	33.38	5	33.69	33.05	12	9,520	0.13%
2020/08/28	2	31.85	2	32.38	32.70	0	9,623	0.00%
2020/08/27	13	32.10	9	32.71	32.10	4	9,829	0.04%
2020/08/26	13	33.20	0	0.00	33.00	13	9,797	0.13%
2020/08/24	11	33.00	0	0.00	33.20	11	9,816	0.11%
2020/08/21	3	33.55	0	0.00	33.45	3	9,858	0.03%
2020/08/20	26	33.53	57	34.32	32.95	-31	9,864	-0.31%
2020/08/19	20	36.23	4	36.63	35.95	16	9,753	0.16%
2020/08/18	12	37.37	10.4	37.69	37.05	1.6	9,735	0.02%
2020/08/17	254	37.08	251	37.51	37.30	3	9,709	0.03%	大買/大賣/
2020/08/14	3.1	36.56	4	36.48	36.40	-0.9	9,816	-0.01%
2020/08/13	44.3	37.73	37	38.21	36.85	7.3	9,891	0.07%
2020/08/12	38	37.39	28	37.86	37.95	10	9,990	0.10%
2020/08/11	13	36.32	1	36.60	35.85	12	9,929	0.12%
2020/08/10	34	38.02	9	37.90	37.00	25	10,113	0.25%
2020/08/07	18	37.58	23	37.97	37.90	-5	10,364	-0.05%
2020/08/06	12	38.13	22	38.75	37.50	-10	11,129	-0.09%
2020/08/05	1	38.30	21	37.94	38.45	-20	11,261	-0.18%
2020/08/04	2	37.33	13	37.03	36.95	-11	11,444	-0.10%
2020/08/03	5	37.20	5	37.11	37.00	0	11,809	0.00%
2020/07/31	11	37.00	18	37.14	36.85	-7	12,486	-0.06%
2020/07/30	0	0.00	3	36.68	36.70	-3	12,943	-0.02%
2020/07/29	3	35.45	5	35.44	35.75	-2	13,194	-0.02%
2020/07/28	8	36.15	21	36.60	35.55	-13	13,258	-0.10%
2020/07/27	15	37.30	16	37.17	36.70	-1	13,268	-0.01%
2020/07/24	41	37.63	30	38.52	36.00	11	13,356	0.08%
2020/07/23	7	37.33	15	37.62	38.00	-8	13,411	-0.06%
2020/07/22	1	36.35	7	36.40	36.20	-6	13,559	-0.04%
2020/07/21	4	36.14	16	36.21	36.20	-12	13,699	-0.09%
2020/07/20	17	35.54	12	35.59	35.85	5	13,805	0.04%
2020/07/17	10	36.03	134	35.42	35.45	-124	13,933	-0.89%	大賣/鉅額交易
2020/07/16	8	36.66	0	0.00	36.30	8	13,969	0.06%
2020/07/15	13.1	37.28	5	37.83	36.85	8.1	14,073	0.06%
2020/07/14	38	38.17	6	38.01	37.60	32	14,035	0.23%
2020/07/13	196	37.98	192	38.19	38.35	4	13,921	0.03%	大買/大賣/
2020/07/10	31	37.27	226	37.53	36.50	-195	13,910	-1.40%	大賣/鉅額交易
2020/07/09	143	37.81	34	37.28	37.20	109	13,865	0.79%	大買/鉅額交易
2020/07/08	23	37.74	18.5	37.98	37.60	4.5	13,782	0.03%
2020/07/07	254.1	37.06	50	36.62	37.05	204.1	13,740	1.49%	大買/鉅額交易
2020/07/06	69	38.08	58	38.38	38.05	11	13,518	0.08%
2020/07/03	74	35.82	49	35.76	36.95	25	13,152	0.19%
2020/07/02	2	33.30	10	33.41	33.70	-8	12,618	-0.06%
2020/07/01	1	32.40	2	32.48	32.50	-1	12,526	-0.01%
2020/06/30	1	32.15	0	0.00	32.20	1	12,521	0.01%
2020/06/29	7	32.19	0	0.00	32.10	7	12,586	0.06%
2020/06/24	9	34.15	10	33.71	33.40	-1	12,549	-0.01%
2020/06/23	5	33.68	4	33.75	34.10	1	12,422	0.01%
2020/06/22	0	0.00	8	33.16	32.65	-8	12,237	-0.07%
2020/06/19	10	32.90	7	32.94	32.75	3	12,203	0.02%
2020/06/18	1	32.40	5	32.78	32.40	-4	12,136	-0.03%
2020/06/16	10	32.22	12	32.15	32.15	-2	12,131	-0.02%
2020/06/15	5	32.76	13	33.40	32.30	-8	12,122	-0.07%
2020/06/12	7	32.24	10	32.36	32.65	-3	12,011	-0.02%
2020/06/11	31	32.01	13	33.18	31.65	18	12,006	0.15%
2020/06/10	3	32.50	11	32.64	32.45	-8	11,876	-0.07%
2020/06/09	6	32.68	19	32.75	32.45	-13	12,063	-0.11%
2020/06/08	20	32.54	7	32.56	32.25	13	12,309	0.11%
2020/06/05	15	32.74	13	32.83	32.65	2	12,621	0.02%
2020/06/04	23	32.31	571	32.34	32.30	-548	12,878	-4.26%	大賣/鉅額交易
2020/06/03	541	31.52	54	31.61	32.20	487	12,993	3.75%	大買/鉅額交易
2020/06/02	1	30.90	2	31.00	30.65	-1	13,175	-0.01%
2020/06/01	4	30.71	5	30.84	30.80	-1	13,257	-0.01%
2020/05/29	5	30.36	8	30.40	30.35	-3	13,309	-0.02%
2020/05/28	6	30.20	0	0.00	30.15	6	13,487	0.04%
2020/05/27	1	30.95	5	31.22	30.80	-4	13,504	-0.03%
2020/05/26	3	31.05	2	31.25	30.75	1	13,571	0.01%
2020/05/25	18	30.95	13	31.06	30.85	5	13,651	0.04%
2020/05/22	17	31.39	6	31.53	31.10	11	13,957	0.08%
2020/05/21	7	32.68	17	32.32	32.30	-10	13,961	-0.07%
2020/05/20	6	31.78	7	31.96	32.00	-1	13,923	-0.01%
2020/05/19	5	31.70	72.5	31.92	31.85	-67.5	13,972	-0.48%
2020/05/18	20	30.33	3	30.70	30.00	17	13,885	0.12%
2020/05/15	13	31.49	22	31.27	31.20	-9	14,215	-0.06%
2020/05/14	29	31.16	12	31.20	31.15	17	14,552	0.12%
2020/05/13	175.5	31.07	110	31.26	31.60	65.5	14,457	0.45%	大買/大賣/
2020/05/12	51	31.68	31	31.86	32.10	20	13,689	0.15%
2020/05/11	37	32.33	3	32.17	31.95	34	13,404	0.25%
2020/05/08	44	35.70	52	35.70	35.50	-8	13,050	-0.06%
2020/05/07	104	36.20	113	36.51	36.50	-9	12,651	-0.07%	大買/大賣/
2020/05/06	85	35.25	134	35.20	35.00	-49	11,977	-0.41%	大賣/
2020/05/05	10	33.63	69	34.30	33.70	-59	11,439	-0.52%
2020/05/04	0	0.00	15	32.68	32.85	-15	11,179	-0.13%
2020/04/30	12	31.83	10	32.06	32.20	2	11,116	0.02%
2020/04/29	2	32.18	29	32.68	32.05	-27	11,001	-0.25%
2020/04/28	44	32.70	47	33.04	31.45	-3	10,887	-0.03%
2020/04/27	92	33.66	99.1	33.59	33.15	-7.1	10,629	-0.07%
2020/04/24	8	31.92	292.1	31.46	32.20	-284.1	10,392	-2.73%	大賣/鉅額交易
2020/04/23	269	30.68	20	30.78	30.90	249	10,362	2.40%	大買/鉅額交易
2020/04/22	23	29.92	42	29.98	30.15	-19	10,319	-0.18%
2020/04/21	18	31.21	0	0.00	30.15	18	10,212	0.18%
2020/04/20	17	32.01	14	31.90	31.70	3	10,104	0.03%
2020/04/17	2	33.83	3	33.90	33.45	-1	10,046	-0.01%
2020/04/16	2	33.78	6.3	33.88	34.05	-4.3	10,117	-0.04%
2020/04/15	21	33.52	54	34.51	33.00	-33	10,158	-0.32%
2020/04/14	8	33.29	28	32.95	33.40	-20	9,868	-0.20%
2020/04/13	9	31.97	10	31.78	31.90	-1	9,705	-0.01%
2020/04/10	25	31.68	1	32.25	31.35	24	9,633	0.25%
2020/04/09	6	31.11	28	30.84	31.40	-22	9,501	-0.23%
2020/04/08	9	30.47	32	30.23	30.75	-23	9,417	-0.24%
2020/04/07	1	29.65	4	29.58	30.00	-3	9,309	-0.03%
2020/04/06	0	0.00	3	28.72	28.40	-3	9,176	-0.03%
2020/04/01	27	28.13	4	28.39	28.10	23	9,128	0.25%
2020/03/31	5	28.55	13	28.95	28.30	-8	9,101	-0.09%
2020/03/30	2	27.38	17	28.46	28.90	-15	9,008	-0.17%
2020/03/27	23	27.34	8	28.34	27.10	15	8,949	0.17%
2020/03/26	3	27.58	46	27.44	27.95	-43	8,942	-0.48%
2020/03/25	33	26.86	26	26.98	26.70	7	8,942	0.08%
2020/03/24	5	26.48	3	26.45	26.30	2	8,869	0.02%
2020/03/23	14	25.95	0	0.00	25.65	14	8,837	0.16%
2020/03/20	35	26.50	42	26.47	26.65	-7	8,873	-0.08%
2020/03/19	17	25.27	1	26.00	25.10	16	8,813	0.18%
2020/03/18	15	26.79	11	27.41	27.10	4	8,750	0.05%
2020/03/17	3	26.25	16	27.29	27.25	-13	8,738	-0.15%
2020/03/16	20	27.29	13	27.22	26.30	7	8,655	0.08%
2020/03/13	6	26.56	3	26.25	26.65	3	8,542	0.04%
2020/03/12	38	29.76	12	29.78	28.95	26	8,308	0.31%
2020/03/11	14	32.34	31	33.05	32.15	-17	8,032	-0.21%
2020/03/10	41	31.74	48	31.91	31.15	-7	7,669	-0.09%
2020/03/09	39	31.33	11.3	30.81	30.50	27.8	7,272	0.38%
2020/03/06	48.3	32.71	35	32.83	33.05	13.3	7,047	0.19%
2020/03/05	0	0.00	1	30.85	31.00	-1	6,669	-0.01%
2020/03/04	6	30.38	5	30.56	30.65	1	6,657	0.02%
2020/03/03	5	31.14	17	31.59	31.05	-12	6,666	-0.18%
2020/03/02	13	30.38	11	30.09	30.15	2	6,555	0.03%
2020/02/27	6	30.06	11	30.21	30.40	-5	6,519	-0.08%
2020/02/26	9	29.90	14	30.04	30.15	-5	6,680	-0.07%
2020/02/25	50	30.17	41	29.10	29.35	9	6,769	0.13%
2020/02/24	6	31.41	7	31.36	31.70	-1	6,480	-0.02%
2020/02/21	13	31.36	40	31.52	31.55	-27	6,512	-0.41%
2020/02/20	12	31.17	18	31.46	31.30	-6	6,546	-0.09%
2020/02/19	3	31.48	4	31.41	31.80	-1	6,446	-0.02%
2020/02/18	54	31.55	61	31.46	31.60	-7	6,342	-0.11%
2020/02/17	36	30.19	60	30.83	31.20	-24	6,005	-0.40%
2020/02/14	14	27.55	27	27.32	28.40	-13	5,467	-0.24%
2020/02/13	4	26.18	7	26.31	26.30	-3	5,214	-0.06%
2020/02/12	1	25.10	2	25.20	26.05	-1	5,171	-0.02%
2020/02/11	8	24.66	1	24.70	24.80	7	5,261	0.13%
2020/02/10	0	0.00	2	24.20	24.30	-2	5,357	-0.04%
2020/02/07	4	25.33	1	25.70	24.80	3	5,375	0.06%
2020/02/06	2	25.50	1	25.84	25.55	1	5,398	0.02%
2020/02/05	3	25.62	0	0.00	25.45	3	5,485	0.05%
2020/02/04	0	0.00	12	25.50	26.20	-12	5,467	-0.22%
2020/02/03	2	24.80	2	25.15	25.15	0	5,465	0.00%
2020/01/31	11	26.07	2	25.90	25.50	9	5,467	0.16%
2020/01/30	8	25.59	0	0.00	25.75	8	5,524	0.14%
2020/01/20	1	27.40	1	27.50	27.50	0	5,616	0.00%
2020/01/17	11	27.03	6	27.42	27.55	5	5,571	0.09%
2020/01/16	0	0.00	7	26.54	26.70	-7	5,429	-0.13%
2020/01/15	0	0.00	2	25.93	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	6	25.48	25.65	-6	5,214	-0.12%
2020/01/13	3	25.10	0	0.00	25.40	3	5,169	0.06%
2020/01/10	4	25.45	27	25.32	25.60	-23	5,054	-0.46%
2020/01/09	0	0.00	13	24.68	24.85	-13	4,879	-0.27%
2020/01/08	0	23.00	0	0.00	22.90	0	4,753	0.00%
2020/01/07	0	0.00	7	22.69	22.65	-7	4,783	-0.15%
2020/01/06	17	23.11	4	22.93	22.90	13	4,749	0.27%
2019/12/31	1	23.70	0	0.00	23.80	1	4,664	0.02%
2019/12/27	1	23.70	2	23.73	23.70	-1	4,633	-0.02%
2019/12/26	8	23.51	40	23.55	23.65	-32	4,622	-0.69%
2019/12/25	15	23.53	0	0.00	23.50	15	4,604	0.33%
2019/12/24	1	23.55	0	0.00	23.40	1	4,607	0.02%
2019/12/23	2	23.55	13	23.45	23.40	-11	4,582	-0.24%
2019/12/20	10	24.27	1	24.30	24.15	9	4,497	0.20%
2019/12/19	3	24.92	1	25.05	25.00	2	4,424	0.05%
2019/12/18	1	24.75	31	24.51	24.75	-30	4,409	-0.68%
2019/12/17	33	24.64	5	24.65	24.40	28	4,394	0.64%
2019/12/13	2	25.00	0	0.00	24.70	2	4,325	0.05%
2019/12/12	10	25.10	5	25.07	25.25	5	4,300	0.12%
2019/12/11	5	25.51	22	25.39	25.25	-17	4,192	-0.41%
2019/12/10	21	25.97	0	0.00	26.00	21	4,130	0.51%
2019/12/09	8	25.59	0	0.00	25.60	8	4,095	0.20%
2019/12/06	7	25.68	1	25.70	25.50	6	4,059	0.15%
2019/12/05	1	25.80	2	25.83	25.75	-1	4,015	-0.02%
2019/12/04	3	26.38	4	26.31	26.25	-1	3,948	-0.03%
2019/12/03	0	0.00	6.5	26.27	26.50	-6.5	3,903	-0.17%
2019/12/02	27	25.94	5	25.82	25.80	22	3,803	0.58%
2019/11/29	7	26.31	2	26.20	26.20	5	3,779	0.13%
2019/11/28	3	26.17	3	26.25	26.30	0	3,710	0.00%
2019/11/27	3	25.63	13	26.01	26.10	-10	3,641	-0.27%
2019/11/26	6	25.79	0	0.00	25.70	6	3,573	0.17%
2019/11/25	14	26.03	18	26.00	25.80	-4	3,521	-0.11%
2019/11/22	69	25.34	19	25.48	25.50	50	3,237	1.54%
2019/11/21	1	24.80	3	24.93	25.00	-2	3,016	-0.07%
2019/11/20	14	24.48	44	24.60	24.75	-30	2,943	-1.02%
2019/11/19	11	24.65	6	24.98	23.85	5	2,829	0.18%
2019/11/18	0	0.00	2	24.75	24.80	-2	2,650	-0.08%
2019/11/15	4	23.93	4	24.21	24.05	0	2,588	0.00%
2019/11/14	10	23.70	1	24.00	23.55	9	2,534	0.36%
2019/11/13	0	0.00	5	24.90	24.80	-5	2,443	-0.20%
2019/11/12	3	24.67	2	24.85	24.95	1	2,389	0.04%
2019/11/11	2	24.85	2	24.78	24.15	0	2,359	0.00%
2019/11/08	1	24.65	1	24.75	24.90	0	2,305	0.00%
2019/11/07	2	24.60	16	24.65	25.00	-14	2,208	-0.63%
2019/11/06	15	24.21	0	0.00	24.05	15	2,100	0.71%
2019/11/05	4	23.85	7	24.12	24.00	-3	2,055	-0.15%
2019/11/04	1	24.10	8	24.24	24.00	-7	2,008	-0.35%
2019/10/31	1	24.40	4	24.14	23.80	-3	1,885	-0.16%
2019/10/30	12	23.83	20	23.95	23.90	-8	1,832	-0.44%
2019/10/29	17	23.77	1	24.15	23.40	16	1,786	0.90%
2019/10/28	16	24.23	51	24.56	24.90	-35	1,648	-2.12%
2019/10/25	1	22.90	7	22.96	22.95	-6	1,460	-0.41%
2019/10/22	3	22.80	5	22.69	22.60	-2	1,511	-0.13%
2019/10/18	1	22.45	6	22.65	22.30	-5	1,505	-0.33%
2019/10/17	8	22.53	2	22.55	22.45	6	1,509	0.40%
2019/10/15	12	22.51	2	22.45	22.20	10	1,518	0.66%
2019/10/09	0	0.00	5	21.55	21.50	-5	1,494	-0.33%
2019/10/08	1	21.65	0	0.00	21.60	1	1,503	0.07%
2019/10/07	0	0.00	2	21.73	21.60	-2	1,518	-0.13%
2019/10/02	1	21.25	1	21.25	21.30	0	1,561	0.00%
2019/10/01	4	21.10	0	0.00	21.25	4	1,570	0.25%
2019/09/27	1	21.20	0	0.00	21.10	1	1,573	0.06%
2019/09/24	4	21.90	0	0.00	21.85	4	1,616	0.25%
2019/09/18	5	21.92	0	0.00	21.80	5	1,571	0.32%
2019/09/17	2	22.30	0	0.00	22.05	2	1,556	0.13%
2019/09/11	5	22.80	0	0.00	22.75	5	1,599	0.31%
2019/09/10	1	22.90	0	0.00	22.90	1	1,607	0.06%
2019/09/09	1	23.05	1	23.40	23.05	0	1,618	0.00%
2019/09/06	3	23.40	18	23.34	23.30	-15	1,620	-0.93%
2019/09/05	2	23.23	46.7	23.21	23.30	-44.7	1,625	-2.75%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	2	23.20	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	2	23.50	23.75	-2	1,629	-0.12%
2019/08/30	3	23.00	0	0.00	22.75	3	1,586	0.19%
2019/08/28	0	0.00	3	22.70	22.75	-3	1,547	-0.19%
2019/08/22	0	0.00	2	22.45	22.50	-2	1,620	-0.12%
2019/08/21	0	0.00	3	22.60	22.75	-3	1,628	-0.18%
2019/08/19	0	0.00	3	22.47	22.40	-3	1,664	-0.18%
2019/08/16	0	0.00	2	22.55	22.70	-2	1,727	-0.12%
2019/08/14	1	22.20	0	0.00	22.00	1	1,813	0.06%
2019/08/12	1	21.85	0	0.00	22.10	1	1,854	0.05%
2019/08/08	1	21.00	1	21.10	21.20	0	1,850	0.00%
2019/08/07	2	21.23	0	0.00	21.10	2	1,867	0.11%
2019/08/06	0	0.00	1	21.00	21.05	-1	1,905	-0.05%
2019/08/05	1	21.50	0	0.00	21.20	1	1,954	0.05%
2019/07/30	2	22.85	0	0.00	22.95	2	2,082	0.10%
2019/07/29	4	22.71	2	22.75	22.80	2	2,095	0.10%
2019/07/26	6	23.67	12	23.65	23.60	-6	2,056	-0.29%
2019/07/25	5	23.67	3	23.90	23.95	2	2,047	0.10%
2019/07/24	2	23.30	1	23.30	23.30	1	2,018	0.05%
2019/07/19	0	0.00	4	22.70	22.65	-4	2,388	-0.17%
2019/07/18	0	0.00	1	23.25	22.65	-1	2,443	-0.04%
2019/07/17	1	23.50	0	0.00	23.40	1	2,570	0.04%
2019/07/16	0	0.00	10	23.38	23.65	-10	2,784	-0.36%
2019/07/15	10	23.73	0	0.00	23.60	10	2,821	0.35%
2019/07/12	10	23.84	6	23.95	23.85	4	2,868	0.14%
2019/07/11	0	0.00	1	24.10	23.75	-1	2,904	-0.03%
2019/07/10	5	23.70	6	23.79	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	8	23.66	23.65	-8	2,993	-0.27%
2019/07/08	0	0.00	5	23.55	23.50	-5	3,029	-0.17%
2019/07/05	5	23.30	1	23.40	23.40	4	3,108	0.13%
2019/07/04	0	0.00	1	23.45	23.50	-1	3,328	-0.03%
2019/07/03	5	23.40	0	0.00	23.45	5	3,404	0.15%
2019/07/02	0	0.00	11	24.11	24.10	-11	3,462	-0.32%
2019/07/01	0	0.00	5	23.90	23.70	-5	3,454	-0.14%
2019/06/26	3	23.10	0	0.00	22.90	3	3,543	0.08%
2019/06/25	1	23.30	4	23.25	23.00	-3	3,599	-0.08%
2019/06/21	0	0.00	3	23.50	23.10	-3	3,737	-0.08%
2019/06/19	4	22.88	3	22.80	22.80	1	4,080	0.02%
2019/06/18	6	22.65	2	22.95	22.60	4	4,151	0.10%
2019/06/17	0	0.00	2	22.30	22.60	-2	4,312	-0.05%
2019/06/13	0	0.00	6	22.41	22.50	-6	4,880	-0.12%
2019/06/12	6	22.59	6	22.48	22.50	0	4,912	0.00%
2019/06/11	0	21.85	0	0.00	21.90	0	4,886	0.00%
2019/05/31	0	0.00	2	21.45	21.40	-2	4,881	-0.04%
2019/05/30	2	21.00	0	0.00	21.40	2	4,900	0.04%
2019/05/27	0	0.00	3	20.30	20.30	-3	5,023	-0.06%
2019/05/24	10	20.98	0	0.00	20.95	10	5,067	0.20%
2019/05/23	1	21.60	1	21.25	21.25	0	5,040	0.00%
2019/05/22	33	20.90	70	21.03	20.55	-37	4,973	-0.74%
2019/05/21	24	19.61	2	20.25	20.60	22	4,972	0.44%
2019/05/20	31	21.19	1	20.95	20.65	30	4,902	0.61%
2019/05/17	6	21.85	0	0.00	21.60	6	4,992	0.12%
2019/05/16	1	22.60	0	0.00	22.45	1	5,076	0.02%
2019/05/15	2	22.30	20	22.43	22.40	-18	5,052	-0.36%
2019/05/14	20	21.60	20	21.55	22.05	0	5,089	0.00%
2019/05/13	0	0.00	20	23.08	22.05	-20	5,062	-0.40%
2019/05/10	20	23.55	20	23.75	23.20	0	5,029	0.00%
2019/05/09	8	23.91	0	0.00	23.20	8	5,053	0.16%
2019/05/08	7	24.29	6	24.58	24.10	1	5,019	0.02%
2019/05/07	59	24.66	0	0.00	24.45	59	5,027	1.17%
2019/05/06	6	24.65	3	24.65	24.30	3	5,004	0.06%
2019/04/30	9	25.11	0	0.00	25.15	9	4,988	0.18%
2019/04/29	13	25.38	16	25.98	24.95	-3	4,995	-0.06%
2019/04/26	32	26.37	30	26.42	26.50	2	4,899	0.04%
2019/04/25	1	26.10	7	26.21	26.40	-6	4,713	-0.13%
2019/04/24	11	26.23	5	26.15	25.70	6	4,724	0.13%
2019/04/23	19	26.27	29	26.31	26.20	-10	4,795	-0.21%
2019/04/22	25	25.79	67	26.07	26.50	-42	4,687	-0.90%
2019/04/19	0	0.00	4	24.70	24.80	-4	4,529	-0.09%
2019/04/18	7	24.41	13	24.38	24.00	-6	4,587	-0.13%
2019/04/17	6	24.94	0	0.00	24.65	6	4,558	0.13%
2019/04/16	39	24.56	13	24.62	24.60	26	4,542	0.57%
2019/04/15	7	25.34	4	26.00	25.30	3	4,502	0.07%
2019/04/12	5	25.52	2	25.90	25.40	3	4,497	0.07%
2019/04/11	3	25.90	0	0.00	25.60	3	4,521	0.07%
2019/04/10	19	26.34	9	26.22	26.35	10	4,474	0.22%
2019/04/09	4	25.01	2	25.45	25.70	2	4,267	0.05%
2019/04/08	32	25.62	55	25.86	25.45	-23	4,219	-0.55%
2019/04/03	1	25.05	1	25.05	25.05	0	4,227	0.00%
2019/04/02	6	25.35	4	25.35	25.35	2	4,248	0.05%
2019/04/01	3	25.00	0	0.00	24.65	3	4,283	0.07%
2019/03/29	1	24.45	3	24.77	24.80	-2	4,284	-0.05%
2019/03/28	4	24.61	2	24.63	24.55	2	4,338	0.05%
2019/03/27	74	25.25	3	25.25	25.20	71	4,472	1.59%
2019/03/26	4	26.26	1	26.75	25.80	3	4,726	0.06%
2019/03/25	4	26.14	3	25.90	26.00	1	4,815	0.02%
2019/03/22	13	26.89	37.9	26.28	26.50	-24.9	4,912	-0.51%
2019/03/21	6	25.28	12	25.16	25.05	-6	4,949	-0.12%
2019/03/20	1	25.70	3	25.47	25.10	-2	4,913	-0.04%
2019/03/19	12	24.97	7	25.01	25.25	5	4,776	0.10%
2019/03/18	33	24.06	30	24.47	24.60	3	4,557	0.07%
2019/03/12	0	0.00	5	22.00	21.95	-5	4,451	-0.11%
2019/03/08	0	0.00	2	21.60	21.65	-2	4,549	-0.04%
2019/03/06	5	22.54	0	0.00	22.30	5	4,631	0.11%
2019/03/04	0	0.00	1	22.00	22.10	-1	4,609	-0.02%
2019/02/27	3	21.80	5	22.02	22.05	-2	4,585	-0.04%
2019/02/26	0	0.00	6	22.34	22.60	-6	4,487	-0.13%
2019/02/25	11	21.99	25	22.00	21.85	-14	4,419	-0.32%
2019/02/22	4	21.55	1	21.60	21.55	3	4,356	0.07%
2019/02/21	0	0.00	1	21.60	21.65	-1	4,364	-0.02%
2019/02/19	4	21.49	0	0.00	21.50	4	4,357	0.09%
2019/02/18	2	21.50	17	21.38	21.65	-15	4,349	-0.34%
2019/02/15	2	21.25	31	21.62	21.25	-29	4,246	-0.68%
2019/02/14	4	23.38	0	0.00	23.60	4	4,145	0.10%
2019/02/13	1	23.60	1	23.55	23.60	0	4,144	0.00%
2019/02/12	2	23.15	0.6	23.10	23.20	1.4	4,088	0.04%
2019/02/11	0	0.00	2	22.85	23.20	-2	4,110	-0.05%
2019/01/30	9	22.98	1	22.80	22.65	8	4,084	0.20%
2019/01/29	5	22.72	1	22.55	22.90	4	4,035	0.10%
2019/01/28	1	22.30	1	22.40	22.90	0	4,025	0.00%
2019/01/25	1	22.25	0	0.00	22.25	1	3,993	0.03%
2019/01/24	2	22.25	0	0.00	22.10	2	4,006	0.05%
2019/01/23	1	22.10	0	0.00	22.30	1	4,006	0.02%
2019/01/21	5	22.20	0	0.00	21.90	5	3,978	0.13%
2019/01/17	3	21.90	6	21.88	21.85	-3	3,997	-0.08%
2019/01/16	11	21.88	4	21.98	21.70	7	4,009	0.17%
2019/01/15	9	21.96	3	21.80	21.70	6	3,967	0.15%
2019/01/14	4	22.66	2	23.00	22.30	2	3,834	0.05%
2019/01/11	2	22.70	2	23.20	22.70	0	3,793	0.00%
2019/01/10	16	22.75	1	22.65	22.90	15	3,735	0.40%
2019/01/08	1	24.25	3	24.13	24.10	-2	3,594	-0.06%
2019/01/07	3	24.13	1	24.35	24.10	2	3,565	0.06%
2019/01/04	8	24.21	5	24.18	24.05	3	3,541	0.08%
2019/01/03	3	24.83	48	25.26	24.80	-45	3,535	-1.27%
2019/01/02	9	26.36	0	0.00	25.90	9	3,478	0.26%
2018/12/28	6	26.77	1	26.60	26.75	5	3,437	0.15%
2018/12/27	3	26.70	2	26.55	26.35	1	3,434	0.03%
2018/12/26	9	26.86	6	26.86	26.00	3	3,398	0.09%
2018/12/25	14	27.41	5	27.37	27.35	9	3,315	0.27%
2018/12/24	7	28.89	25	29.14	28.45	-18	3,268	-0.55%
2018/12/22	4	27.99	7	27.99	28.25	-3	3,174	-0.09%
2018/12/21	37	27.66	18	27.63	28.25	19	3,155	0.60%
2018/12/20	43	29.26	28	28.54	27.85	15	3,073	0.49%
2018/12/19	43	29.54	42	29.21	29.30	1	2,877	0.03%
2018/12/18	47	28.60	45	28.85	28.25	2	2,555	0.08%
2018/12/17	34	28.66	35	28.26	28.10	-1	2,408	-0.04%
2018/12/14	28	28.29	23	28.77	29.00	5	2,227	0.22%
2018/12/13	3	26.80	6	26.78	26.60	-3	1,878	-0.16%
2018/12/12	2	26.20	1	26.20	26.00	1	1,835	0.05%
2018/12/11	1	25.70	1	25.55	25.75	0	1,795	0.00%
2018/12/10	3	25.07	0	0.00	24.85	3	1,772	0.17%
2018/12/07	3	26.75	14	26.83	27.45	-11	1,673	-0.66%
2018/12/06	1	25.55	5	26.55	25.55	-4	1,568	-0.26%
2018/12/05	8	26.40	0	0.00	26.30	8	1,527	0.52%
2018/12/04	1	26.80	19	26.85	26.85	-18	1,524	-1.18%
2018/12/03	1	26.55	9	26.57	26.85	-8	1,576	-0.51%
2018/11/30	5	25.35	1	25.65	25.65	4	1,510	0.26%
2018/11/29	7	24.90	1	25.00	24.90	6	1,470	0.41%
2018/11/20	1	24.50	1	24.90	24.50	0	1,562	0.00%
2018/11/19	0	0.00	1	25.05	24.90	-1	1,609	-0.06%
2018/11/08	0	0.00	2	24.03	24.15	-2	1,619	-0.12%
2018/11/07	0	0.00	70	23.48	23.55	-70	1,622	-4.32%
2018/11/06	0	0.00	1	23.65	23.30	-1	1,674	-0.06%
2018/11/02	2	23.55	3	23.60	23.60	-1	1,674	-0.06%
2018/11/01	0	0.00	1	23.80	23.30	-1	1,669	-0.06%
2018/10/31	0	0.00	6	22.68	22.60	-6	1,644	-0.36%
2018/10/26	0	0.00	2	23.25	22.70	-2	1,640	-0.12%
2018/10/25	3	23.03	0	0.00	23.25	3	1,618	0.19%
2018/10/24	0	0.00	3	23.30	23.35	-3	1,583	-0.19%
2018/10/23	2	23.20	2	22.78	22.45	0	1,559	0.00%
2018/10/22	0	0.00	2	22.15	22.05	-2	1,545	-0.13%
2018/10/17	2	21.40	0	0.00	21.35	2	1,550	0.13%
2018/10/16	2	21.20	0.4	21.15	21.05	1.6	1,553	0.10%
2018/10/15	1	20.75	9	20.70	20.85	-8	1,564	-0.51%
2018/10/12	2	19.88	11	20.45	20.40	-9	1,569	-0.57%
2018/10/11	3	21.13	0	0.00	21.10	3	1,556	0.19%
2018/10/09	3	23.80	0	0.00	23.40	3	1,529	0.20%
2018/10/08	7	24.09	2	24.20	24.00	5	1,517	0.33%
2018/10/05	6	24.32	14	24.28	24.15	-8	1,529	-0.52%
2018/10/04	1	24.75	3	24.82	24.90	-2	1,542	-0.13%
2018/10/03	1	24.75	0	0.00	24.95	1	1,600	0.06%
2018/10/02	1	25.05	1	25.10	24.80	0	1,610	0.00%
2018/10/01	3	25.17	0	0.00	25.10	3	1,615	0.19%
2018/09/28	0	0.00	3	25.23	25.45	-3	1,625	-0.18%
2018/09/27	0	0.00	9	24.73	24.95	-9	1,622	-0.55%
2018/09/26	2	24.48	0	0.00	24.40	2	1,623	0.12%
2018/09/25	5	24.52	0	0.00	24.50	5	1,689	0.30%
2018/09/21	1	24.60	0	0.00	24.40	1	1,710	0.06%
2018/09/20	3	24.40	0	0.00	25.05	3	1,684	0.18%
2018/09/19	2	24.90	0	0.00	24.85	2	1,678	0.12%
2018/09/18	2	24.83	7	25.05	25.00	-5	1,682	-0.30%
2018/09/17	1	25.05	0	0.00	25.00	1	1,691	0.06%
2018/09/14	0	0.00	5	25.32	25.25	-5	1,704	-0.29%
2018/09/10	0	0.00	4	24.58	24.85	-4	1,741	-0.23%
2018/09/07	13	24.95	2	26.43	24.10	11	1,735	0.63%
2018/09/06	3	26.37	2	26.50	26.25	1	1,668	0.06%
2018/09/05	1	26.80	3	26.55	26.75	-2	1,698	-0.12%
2018/09/04	1	26.45	1	26.65	26.40	0	1,684	0.00%
2018/09/03	0	0.00	1	26.50	26.55	-1	1,716	-0.06%
2018/08/30	5	26.38	4	26.50	26.70	1	1,769	0.06%
2018/08/29	0	0.00	1	26.20	26.35	-1	1,819	-0.05%
2018/08/28	1	25.70	16	25.92	25.95	-15	1,816	-0.83%
2018/08/27	4	25.69	5	25.97	26.10	-1	1,825	-0.05%
2018/08/24	19	25.47	17	25.00	25.30	2	1,805	0.11%
2018/08/22	0	0.00	10	24.68	24.50	-10	1,772	-0.56%
2018/08/20	1	24.35	1	24.95	24.95	0	1,797	0.00%
2018/08/17	0	0.00	10	24.68	24.50	-10	1,787	-0.56%
2018/08/16	1	23.20	2	23.60	23.45	-1	1,728	-0.06%
2018/08/14	1	22.70	1	23.50	22.90	0	1,722	0.00%
2018/08/13	1	23.00	21	23.02	23.35	-20	1,692	-1.18%
2018/08/10	0	0.00	5	24.75	24.60	-5	1,641	-0.30%
2018/08/07	1	25.00	1	24.95	24.90	0	1,651	0.00%
2018/08/03	0	0.00	3	25.00	24.85	-3	1,660	-0.18%
2018/07/25	1	25.35	0	0.00	25.25	1	1,728	0.06%
2018/07/19	2	25.50	0	0.00	25.55	2	1,889	0.11%
2018/07/18	0	0.00	15	25.42	25.40	-15	1,915	-0.78%
2018/07/17	4.2	25.39	0	0.00	25.40	4.2	1,935	0.22%
2018/07/16	0.3	25.30	0	0.00	25.25	0.3	1,999	0.02%
2018/07/13	5	25.30	0	0.00	25.20	5	2,043	0.24%
2018/07/12	0.5	25.10	6	24.70	25.05	-5.5	2,129	-0.26%
2018/07/11	2	25.25	4	25.30	25.00	-2	2,201	-0.09%
2018/07/10	1	26.10	0	0.00	26.20	1	2,179	0.05%
2018/07/09	1	26.50	0	0.00	26.40	1	2,233	0.04%
2018/07/05	0	0.00	1	27.30	26.70	-1	2,375	-0.04%
2018/07/02	0	0.00	1	27.15	27.15	-1	2,785	-0.04%
2018/06/28	1	26.05	1.1	26.30	26.15	-0.1	3,001	0.00%
2018/06/26	2	26.18	1	26.10	26.05	1	3,214	0.03%
2018/06/25	0	0.00	1	27.00	26.70	-1	3,215	-0.03%
2018/06/22	1	27.55	1	27.55	27.55	0	3,239	0.00%
2018/06/21	1	27.65	1	28.35	28.25	0	3,241	0.00%
2018/06/20	1	27.85	1	27.30	27.50	0	3,260	0.00%
2018/06/19	3	28.08	2	27.90	27.90	1	3,372	0.03%
2018/06/15	0	0.00	17	28.90	28.30	-17	3,389	-0.50%
2018/06/14	16	28.62	1	28.80	28.50	15	3,359	0.45%
2018/06/13	1	28.25	5	28.75	28.25	-4	3,333	-0.12%
2018/06/12	5	28.76	0	0.00	28.80	5	3,308	0.15%
2018/06/11	4	29.10	0	0.00	29.00	4	3,312	0.12%
2018/06/08	2	28.73	4	28.69	29.00	-2	3,360	-0.06%
2018/06/07	7	28.91	7	28.55	28.70	0	3,375	0.00%
2018/06/06	1	27.40	14	28.18	28.55	-13	3,365	-0.39%
2018/06/05	1	27.40	1	27.05	27.05	0	3,392	0.00%
2018/06/04	5	27.32	1	27.25	27.25	4	3,463	0.12%
2018/06/01	2	27.05	3	27.18	27.50	-1	3,592	-0.03%
2018/05/31	10	26.25	1	26.30	26.30	9	3,556	0.25%
2018/05/30	21	26.35	17	26.25	26.25	4	3,556	0.11%
2018/05/29	0	0.00	20	26.73	26.65	-20	3,559	-0.56%
2018/05/28	1	26.85	1	26.80	26.80	0	3,554	0.00%
2018/05/25	1	27.10	0	0.00	26.95	1	3,552	0.03%
2018/05/23	2	27.10	8	27.24	26.70	-6	3,569	-0.17%
2018/05/22	1	26.85	8	27.24	27.15	-7	3,583	-0.20%
2018/05/21	9	26.65	0	0.00	26.70	9	3,584	0.25%
2018/05/18	1	26.80	0	0.00	26.65	1	3,667	0.03%
2018/05/16	15	26.55	1	26.50	26.60	14	3,705	0.38%
2018/05/15	30	26.08	1	26.05	26.05	29	3,716	0.78%
2018/05/11	5	26.05	0	0.00	26.00	5	3,829	0.13%
2018/05/10	7	26.00	4	26.40	26.30	3	3,829	0.08%
2018/05/09	5	25.98	1	25.85	25.85	4	3,823	0.10%
2018/05/08	1	26.05	0	0.00	26.25	1	3,827	0.03%
2018/05/07	2	25.95	0	0.00	25.75	2	3,827	0.05%
2018/05/04	2	25.75	6	25.57	25.80	-4	3,838	-0.10%
2018/05/03	4	26.01	2	25.80	25.80	2	3,831	0.05%
2018/05/02	0	0.00	3	26.15	26.10	-3	3,825	-0.08%
2018/04/30	9	26.01	2	26.00	25.95	7	3,820	0.18%
2018/04/27	2	27.70	1	27.00	27.00	1	3,783	0.03%
2018/04/26	2	28.15	2	27.80	27.40	0	3,796	0.00%
2018/04/25	2	27.38	32	27.09	28.05	-30	3,770	-0.80%
2018/04/24	6	27.66	283	27.65	27.55	-277	3,774	-7.34%	大賣/鉅額交易
2018/04/23	3	28.38	4	28.86	28.65	-1	3,766	-0.03%
2018/04/20	95	28.84	22	28.75	28.55	73	3,777	1.93%
2018/04/19	2	28.13	3	28.15	28.05	-1	3,734	-0.03%
2018/04/18	62	27.84	25	27.86	27.75	37	3,706	1.00%
2018/04/17	28	29.02	8	28.48	28.15	20	3,643	0.55%
2018/04/16	2	30.85	26	30.76	30.35	-24	3,572	-0.67%
2018/04/13	6	30.78	7	30.67	30.80	-1	3,613	-0.03%
2018/04/12	1	30.45	7	30.66	30.90	-6	3,645	-0.16%
2018/04/11	36	30.93	8	31.06	30.40	28	3,870	0.72%
2018/04/10	222	31.97	9	31.51	30.90	213	3,913	5.44%	大買/鉅額交易
2018/04/09	6	32.66	20	32.91	32.80	-14	3,788	-0.37%
2018/04/03	2	31.75	1	31.95	31.95	1	3,589	0.03%
2018/04/02	31	32.33	10	32.21	32.15	21	3,569	0.59%
2018/03/31	1	31.85	8	31.90	31.95	-7	3,438	-0.20%
2018/03/30	11	32.14	22	31.99	31.85	-11	3,369	-0.33%
2018/03/29	4	30.91	3	30.68	30.55	1	3,230	0.03%
2018/03/28	2	31.28	2	31.15	31.15	0	3,283	0.00%
2018/03/27	4	31.70	0	0.00	31.55	4	3,359	0.12%
2018/03/26	3	31.05	2	31.50	31.60	1	3,407	0.03%
2018/03/23	2	30.83	1	31.20	31.20	1	3,681	0.03%
2018/03/22	2	31.98	2	31.93	31.60	0	3,690	0.00%
2018/03/21	1	30.80	7	31.11	31.30	-6	3,614	-0.17%
2018/03/20	1	30.55	2	30.48	30.40	-1	3,625	-0.03%
2018/03/19	6	30.77	1	30.45	30.40	5	3,652	0.14%
2018/03/16	2	30.98	3	30.68	30.55	-1	3,673	-0.03%
2018/03/15	1	31.00	2	30.90	31.00	-1	3,752	-0.03%
2018/03/14	3	31.33	2	30.90	30.80	1	3,789	0.03%
2018/03/13	1	30.85	5	31.13	31.30	-4	3,722	-0.11%
2018/03/12	2	30.80	10	30.90	30.65	-8	3,695	-0.22%
2018/03/09	4	30.70	9	31.04	31.00	-5	3,693	-0.14%
2018/03/08	2	30.45	4	29.94	30.35	-2	3,609	-0.06%
2018/03/07	5	29.35	11	29.10	30.10	-6	3,560	-0.17%
2018/03/06	1	27.55	3	27.75	27.55	-2	3,476	-0.06%
2018/03/05	1	28.25	1	27.60	27.60	0	3,584	0.00%
2018/03/02	2	28.48	1	28.25	28.25	1	3,619	0.03%
2018/03/01	1	27.95	1	27.95	27.95	0	3,644	0.00%
2018/02/27	1	28.30	1	28.20	28.20	0	3,700	0.00%
2018/02/26	2	27.88	4	28.25	28.15	-2	3,745	-0.05%
2018/02/23	7	27.91	5	27.90	27.85	2	3,757	0.05%
2018/02/22	1	26.85	3	27.08	27.45	-2	3,836	-0.05%
2018/02/21	2	26.05	2	26.00	26.90	0	3,983	0.00%
2018/02/12	7	25.67	2	25.78	25.50	5	3,980	0.13%
2018/02/09	8	26.41	8	27.00	27.00	0	3,929	0.00%
2018/02/08	2	27.80	1	27.75	27.85	1	3,953	0.03%
2018/02/07	2	28.20	21	28.27	28.20	-19	4,026	-0.47%
2018/02/06	24	28.93	3	28.08	27.40	21	4,080	0.51%
2018/02/05	10	29.68	9	30.36	30.30	1	4,101	0.02%
2018/02/02	3	30.53	16	30.65	30.75	-13	4,186	-0.31%
2018/02/01	0	0.00	13	30.52	30.45	-13	4,371	-0.30%
2018/01/31	1	30.25	6	30.36	30.15	-5	4,403	-0.11%
2018/01/26	8	30.95	8	31.11	31.00	0	4,473	0.00%
2018/01/25	16	30.98	10	31.32	30.75	6	4,571	0.13%
2018/01/24	5	30.88	8	30.97	30.95	-3	4,694	-0.06%
2018/01/23	3	30.87	2	30.75	30.60	1	4,728	0.02%
2018/01/22	7	31.59	9	31.74	31.20	-2	4,778	-0.04%
2018/01/19	8	31.12	17	31.18	31.20	-9	4,811	-0.19%
2018/01/18	13	31.08	17	31.18	31.00	-4	4,819	-0.08%
2018/01/17	3	30.83	2	30.85	30.75	1	4,832	0.02%
2018/01/16	7	31.38	5	31.27	31.10	2	4,842	0.04%
2018/01/15	5	30.91	14	31.03	31.25	-9	4,839	-0.19%
2018/01/12	7	30.35	7	30.49	30.35	0	4,873	0.00%
2018/01/11	3	30.28	1	30.00	30.00	2	4,895	0.04%
2018/01/10	5	30.94	5	31.08	30.75	0	4,931	0.00%
2018/01/09	8	31.03	6	31.00	30.90	2	4,960	0.04%
2018/01/08	14	32.39	7	31.86	31.60	7	4,948	0.14%
2018/01/05	86	33.89	70	33.66	33.20	16	4,898	0.33%
2018/01/04	5.1	32.06	12	32.31	32.70	-6.9	4,675	-0.15%
2018/01/03	6	31.91	41	31.68	31.70	-35	4,688	-0.75%
2018/01/02	0	0.00	3	31.12	31.25	-3	4,624	-0.06%