東和鋼鐵 (2006)-國票券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
73.7
漲跌
▲0.3
漲幅
+0.41%
成交量
3,592張
產業
上市鋼鐵類股▲0.20%
768人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

東和鋼鐵 (2006)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/22	6.1	72.81	2.8	72.87	73.40	3.3	2,474	0.13%
2024/04/19	11.9	72.72	1.4	72.84	73.40	10.5	2,420	0.43%
2024/04/18	2.7	72.35	0.6	72.15	72.80	2.1	2,362	0.09%
2024/04/17	5.1	71.34	0	0.00	71.60	5.1	2,310	0.22%
2024/04/16	2.6	69.83	11.4	69.76	70.20	-8.8	2,295	-0.38%
2024/04/15	1	71.56	7.9	71.14	70.70	-6.9	2,270	-0.30%
2024/04/12	1.6	71.19	9.5	71.09	70.80	-7.9	2,254	-0.35%
2024/04/11	0	0.00	9	71.76	71.50	-9	2,242	-0.40%
2024/04/10	0	0.00	10.5	72.51	72.30	-10.5	2,227	-0.47%
2024/04/09	3.4	71.96	3.5	72.51	72.60	-0.1	2,216	0.00%
2024/04/08	0.1	71.40	41.9	71.28	71.10	-41.7	2,210	-1.89%
2024/04/03	3.4	71.53	29.2	71.15	71.00	-25.8	2,202	-1.17%
2024/04/02	1.6	70.16	2.9	69.88	70.20	-1.3	2,135	-0.06%
2024/04/01	0.8	69.33	8	69.42	69.20	-7.2	2,158	-0.33%
2024/03/29	1.5	68.97	1.3	69.00	69.10	0.2	2,181	0.01%
2024/03/28	0.2	69.00	20.3	68.99	68.60	-20.1	2,193	-0.92%
2024/03/27	7	68.83	33	68.82	68.70	-26	2,226	-1.17%
2024/03/26	0.9	70.10	20.9	69.73	69.60	-20	2,273	-0.88%
2024/03/25	0	68.90	20	69.18	69.10	-20	2,322	-0.86%
2024/03/22	13	69.15	16	70.58	68.50	-3	2,342	-0.13%
2024/03/20	1.3	77.26	129.6	77.10	76.90	-128.3	2,196	-5.84%	大賣/鉅額交易
2024/03/19	7.6	77.51	2.8	77.47	77.30	4.8	2,155	0.22%
2024/03/18	11.5	76.60	13.4	76.68	76.50	-2	2,127	-0.09%
2024/03/15	0.3	76.70	17.6	76.52	76.50	-17.3	2,115	-0.82%
2024/03/14	0.8	76.48	5.1	76.96	77.10	-4.2	2,109	-0.20%
2024/03/13	0	0.00	9.6	76.78	76.60	-9.6	2,087	-0.46%
2024/03/12	1	77.60	1.2	77.60	77.50	-0.2	2,057	-0.01%
2024/03/11	2.4	76.84	130.3	77.80	77.70	-127.9	2,040	-6.27%	大賣/鉅額交易
2024/03/08	0	0.00	48.7	77.42	76.90	-48.7	2,007	-2.43%
2024/03/07	0	0.00	0.9	77.90	77.90	-0.9	1,981	-0.04%
2024/03/06	0	0.00	0	78.00	78.20	0	1,959	0.00%
2024/03/05	0.9	76.92	0	0.00	78.70	0.9	1,933	0.04%
2024/03/04	5.2	76.99	4.6	76.80	77.00	0.6	1,916	0.03%
2024/03/01	0.5	76.70	1.4	76.65	78.00	-0.9	1,895	-0.04%
2024/02/29	8.6	76.86	2.4	76.85	77.30	6.2	1,877	0.33%
2024/02/27	5.8	76.69	0.5	76.64	76.30	5.3	1,838	0.29%
2024/02/26	15.8	74.56	1	74.30	75.00	14.8	1,777	0.83%
2024/02/23	6.2	74.20	0	0.00	74.40	6.2	1,784	0.35%
2024/02/22	15	73.67	0	0.00	74.40	15	1,791	0.84%
2024/02/21	9	73.29	2.1	73.16	72.80	7	1,771	0.39%
2024/02/20	3.8	72.68	2.1	72.84	72.80	1.7	1,754	0.10%
2024/02/19	4.3	72.30	50	72.00	72.90	-45.7	1,755	-2.60%
2024/02/16	3.8	71.98	0	72.10	72.00	3.7	1,805	0.21%
2024/02/15	0	0.00	3	71.84	71.90	-3	1,821	-0.17%
2024/02/05	0.5	72.46	0.6	72.57	72.60	-0.1	1,806	0.00%
2024/02/02	52.1	73.01	4.9	72.66	72.40	47.2	1,814	2.60%
2024/02/01	0	0.00	0.5	73.80	73.50	-0.5	1,796	-0.03%
2024/01/30	0	0.00	50.6	73.00	73.50	-50.6	1,861	-2.72%
2024/01/29	0	0.00	0.3	72.60	73.30	-0.3	1,873	-0.01%
2024/01/26	2.7	72.74	4.7	72.96	73.00	-1.9	1,895	-0.10%
2024/01/25	5.1	72.39	9	72.80	72.80	-3.9	1,939	-0.20%
2024/01/24	3.1	72.28	9.4	72.60	72.40	-6.3	1,969	-0.32%
2024/01/23	3.1	71.78	12	72.03	72.30	-8.9	2,017	-0.44%
2024/01/22	7.9	71.42	9	71.70	71.80	-1.1	2,033	-0.06%
2024/01/19	0.6	71.29	9.7	71.45	71.40	-9	2,034	-0.44%
2024/01/18	5.8	71.48	9	71.60	72.00	-3.2	2,039	-0.15%
2024/01/17	49.8	71.69	9.2	71.89	71.60	40.6	2,037	1.99%
2024/01/16	11.9	71.19	9.1	71.20	71.70	2.8	2,013	0.14%
2024/01/15	0.2	70.83	10.1	70.96	70.90	-9.9	1,991	-0.50%
2024/01/12	8.7	70.73	9.8	70.48	71.10	-1.1	2,004	-0.06%
2024/01/11	2.2	70.19	11.3	70.17	70.50	-9.1	2,001	-0.45%
2024/01/10	2.5	70.00	17.2	69.90	70.50	-14.7	2,048	-0.72%
2024/01/09	0	0.00	16.2	70.67	70.50	-16.2	2,044	-0.79%
2024/01/08	0	71.30	12.4	71.59	71.10	-12.4	2,045	-0.61%
2024/01/05	0.4	71.10	11.9	71.38	71.50	-11.5	2,053	-0.56%
2024/01/04	6.8	71.26	9.1	71.40	71.50	-2.3	2,056	-0.11%
2024/01/03	0.5	71.20	11.5	71.29	70.70	-11.1	2,060	-0.54%
2024/01/02	5.8	71.42	9.2	71.10	71.30	-3.4	2,062	-0.16%
2023/12/29	1.4	71.04	4.3	70.91	70.70	-2.9	2,042	-0.14%
2023/12/28	14.5	70.94	4	70.88	71.20	10.5	2,037	0.52%
2023/12/27	4	70.50	18.1	70.26	69.70	-14.1	2,011	-0.70%
2023/12/26	6.3	71.04	6.9	70.88	71.30	-0.6	1,975	-0.03%
2023/12/25	1	71.20	11	71.55	70.90	-9.9	1,964	-0.51%
2023/12/22	2.1	71.83	24	71.67	72.40	-21.9	1,975	-1.11%
2023/12/21	23.6	72.67	10	72.18	72.50	13.6	1,936	0.70%
2023/12/20	3	72.17	6.9	71.91	73.60	-3.9	1,864	-0.21%
2023/12/19	4.6	72.07	1.4	71.95	72.70	3.2	1,801	0.18%
2023/12/18	4	72.19	4.3	71.77	72.50	-0.3	1,753	-0.02%
2023/12/15	1.5	72.00	0.7	71.74	72.00	0.8	1,705	0.05%
2023/12/14	4.2	70.76	0.3	70.80	71.00	3.9	1,646	0.24%
2023/12/13	0.5	71.06	8.1	70.96	70.60	-7.6	1,638	-0.47%
2023/12/12	0.2	70.60	5.8	70.80	71.90	-5.6	1,642	-0.34%
2023/12/11	0	0.00	1.3	70.90	71.20	-1.3	1,650	-0.08%
2023/12/07	0.4	69.50	0.8	69.40	69.80	-0.4	1,638	-0.02%
2023/12/06	3.2	69.39	2.2	69.15	69.70	1	1,643	0.06%
2023/12/05	1.8	69.00	1	69.00	69.50	0.8	1,643	0.05%
2023/12/04	0	0.00	3.6	69.05	69.00	-3.6	1,646	-0.22%
2023/12/01	0	0.00	3.1	69.43	69.50	-3.1	1,661	-0.19%
2023/11/30	2.9	69.08	0.3	69.17	69.30	2.5	1,665	0.15%
2023/11/29	3.4	69.42	30.5	69.55	69.70	-27.1	1,704	-1.59%
2023/11/28	0	0.00	2.2	69.51	70.10	-2.2	1,695	-0.13%
2023/11/27	10	69.10	10.3	69.18	69.60	-0.3	1,690	-0.02%
2023/11/24	1.1	68.87	0	0.00	69.00	1.1	1,695	0.07%
2023/11/23	0	0.00	1.8	68.45	68.60	-1.8	1,700	-0.11%
2023/11/21	2.3	68.27	2.3	67.88	67.90	0	1,680	0.00%
2023/11/20	1.4	68.50	8.1	68.61	68.60	-6.7	1,682	-0.40%
2023/11/17	0	0.00	1.7	68.96	69.00	-1.7	1,683	-0.10%
2023/11/16	3.3	68.87	0.5	68.90	68.90	2.8	1,680	0.17%
2023/11/15	52.6	68.74	1	68.90	69.30	51.6	1,668	3.09%
2023/11/14	4.4	67.09	0.4	67.02	67.60	4	1,621	0.25%
2023/11/13	6.2	67.61	0.3	67.80	68.00	5.9	1,605	0.37%
2023/11/10	6.1	67.61	0.8	67.31	67.60	5.3	1,611	0.33%
2023/11/09	4.6	67.54	0.7	67.39	67.80	3.8	1,619	0.24%
2023/11/08	4.6	67.66	4.2	67.51	67.80	0.4	1,612	0.03%
2023/11/07	37.1	66.88	1	67.10	67.90	36.1	1,593	2.27%
2023/11/06	1.2	65.80	3.1	65.18	65.90	-1.9	1,556	-0.12%
2023/11/03	8.7	65.27	1.2	63.53	65.90	7.5	1,552	0.48%
2023/11/02	6.8	65.39	30.9	64.68	64.80	-24.1	1,570	-1.54%
2023/11/01	30.7	65.85	1.1	65.76	65.90	29.6	1,593	1.86%
2023/10/31	9.5	64.71	11.5	64.97	65.00	-2	1,656	-0.12%
2023/10/30	16.7	63.31	3	63.03	63.80	13.7	1,649	0.83%
2023/10/27	4	62.36	3	62.23	62.50	0.9	1,660	0.06%
2023/10/26	3.8	62.27	0.2	62.14	62.40	3.6	1,667	0.21%
2023/10/25	1	61.40	0.2	61.60	62.00	0.8	1,668	0.05%
2023/10/24	3.7	61.09	0.9	61.24	61.30	2.8	1,678	0.17%
2023/10/23	0.3	61.27	0.2	61.50	61.20	0.1	1,680	0.01%
2023/10/20	2.9	61.36	1.3	61.83	61.60	1.6	1,694	0.10%
2023/10/19	0.4	62.29	0.6	62.20	62.20	-0.2	1,698	-0.01%
2023/10/18	9	62.21	0	62.30	63.20	9	1,687	0.54%
2023/10/17	1.9	61.78	0.7	61.77	61.90	1.2	1,642	0.08%
2023/10/16	3.9	61.38	0.2	61.30	61.90	3.7	1,649	0.22%
2023/10/13	2.2	61.00	2.1	60.93	61.20	0.1	1,649	0.01%
2023/10/12	2.2	60.35	0	0.00	60.80	2.2	1,646	0.14%
2023/10/11	0	0.00	2.1	60.20	60.20	-2.1	1,644	-0.13%
2023/10/06	2.4	60.77	0.2	61.07	60.90	2.2	1,636	0.14%
2023/10/05	0	0.00	11	59.94	59.70	-11	1,626	-0.68%
2023/10/04	1.3	60.30	0.5	60.42	60.10	0.8	1,611	0.05%
2023/10/03	0.7	60.63	3.1	60.36	60.20	-2.4	1,604	-0.15%
2023/10/02	0	0.00	1.8	60.38	60.50	-1.8	1,599	-0.11%
2023/09/28	0.2	60.20	3.3	60.69	60.70	-3.1	1,601	-0.19%
2023/09/27	0.5	60.85	30.5	61.77	61.20	-30	1,582	-1.90%
2023/09/26	20.6	63.09	14.2	63.10	63.00	6.4	1,555	0.41%
2023/09/25	2.2	63.00	5	62.80	63.00	-2.9	1,545	-0.19%
2023/09/22	1.9	63.48	3	63.62	63.20	-1.1	1,549	-0.07%
2023/09/21	1.8	63.03	3.5	63.41	63.30	-1.8	1,539	-0.12%
2023/09/20	20.9	63.83	1.3	63.31	63.40	19.6	1,526	1.28%
2023/09/19	6.5	63.40	0	0.00	63.90	6.5	1,517	0.43%
2023/09/18	4	62.31	0	0.00	62.80	4	1,506	0.27%
2023/09/15	3	62.49	2.8	62.01	62.30	0.2	1,505	0.01%
2023/09/14	6.2	61.91	1	62.30	62.30	5.2	1,487	0.35%
2023/09/13	6.9	61.08	0.3	61.00	61.40	6.5	1,472	0.44%
2023/09/12	1.8	60.85	3.7	60.73	61.10	-1.9	1,493	-0.13%
2023/09/11	0.1	60.75	0	60.70	61.30	0.1	1,496	0.01%
2023/09/08	1.2	60.54	0.8	60.60	61.00	0.4	1,492	0.03%
2023/09/07	0.3	61.03	1.6	60.88	61.00	-1.2	1,498	-0.08%
2023/09/06	3.6	61.54	1.9	61.00	61.50	1.6	1,489	0.11%
2023/09/05	1.3	60.70	0.8	60.98	61.30	0.5	1,471	0.03%
2023/09/04	12.8	60.97	3.1	60.58	61.30	9.7	1,493	0.65%
2023/09/01	2.2	59.79	0	0.00	60.00	2.2	1,456	0.15%
2023/08/31	10.6	59.97	0.5	60.00	59.90	10.2	1,464	0.70%
2023/08/30	3.9	59.10	0.2	59.05	59.40	3.7	1,465	0.25%
2023/08/29	0.1	58.87	1.7	58.96	59.30	-1.5	1,461	-0.11%
2023/08/28	2.6	58.54	0	0.00	59.20	2.6	1,474	0.18%
2023/08/25	3.5	58.49	0	0.00	58.80	3.5	1,502	0.23%
2023/08/24	0	0.00	11.8	58.35	58.00	-11.8	1,503	-0.78%
2023/08/23	1.3	58.82	3.4	58.79	59.40	-2.1	1,487	-0.14%
2023/08/22	0	0.00	5.9	58.89	58.50	-5.9	1,491	-0.40%
2023/08/21	0.1	59.50	1.4	59.57	59.70	-1.4	1,486	-0.09%
2023/08/18	1.8	59.65	4.2	59.60	59.60	-2.4	1,497	-0.16%
2023/08/17	4.6	59.29	4.9	59.39	59.30	-0.3	1,496	-0.02%
2023/08/16	3.3	59.48	3	59.40	60.00	0.3	1,503	0.02%
2023/08/15	4.2	59.16	7.9	59.23	58.90	-3.7	1,496	-0.24%
2023/08/14	9.5	60.53	0	60.30	60.60	9.4	1,481	0.64%
2023/08/11	3.1	60.17	0.1	60.19	60.30	2.9	1,480	0.20%
2023/08/10	5.6	60.52	4.3	60.44	60.40	1.3	1,477	0.09%
2023/08/09	5.4	60.07	2.3	60.17	60.30	3.1	1,458	0.21%
2023/08/08	6.1	60.42	1	60.08	60.80	5.1	1,436	0.36%
2023/08/07	9.1	60.76	6	60.30	60.30	3.1	1,382	0.22%
2023/08/04	12.5	60.44	1.4	60.50	60.50	11.1	1,313	0.85%
2023/08/02	5.9	58.60	1.6	58.34	58.10	4.3	1,205	0.35%
2023/08/01	5.5	57.16	2	56.90	57.90	3.5	1,157	0.30%
2023/07/28	0	0.00	0.4	56.80	56.40	-0.4	1,110	-0.04%
2023/07/27	0.4	56.80	1	56.66	56.80	-0.6	1,091	-0.05%
2023/07/26	1	56.80	0.6	56.72	56.80	0.4	1,077	0.03%
2023/07/25	0.6	55.89	0	0.00	56.30	0.6	1,076	0.06%
2023/07/21	1.5	55.76	0.5	56.48	55.80	1	1,051	0.09%
2023/07/20	0.7	56.29	0	0.00	56.50	0.7	1,060	0.06%
2023/07/19	3	55.60	0	0.00	55.40	3	1,059	0.28%
2023/07/18	1	56.10	1.6	56.47	56.00	-0.6	1,057	-0.06%
2023/07/17	1.6	56.60	0.3	56.70	56.60	1.3	1,057	0.12%
2023/07/14	2.5	56.92	0.9	57.13	56.90	1.5	1,074	0.14%
2023/07/13	0.9	57.00	0	0.00	57.20	0.9	1,073	0.09%
2023/07/12	0	0.00	2	57.10	56.90	-2	1,080	-0.19%
2023/07/06	0	0.00	4.9	58.45	57.80	-4.9	1,158	-0.42%
2023/07/05	0	58.80	6	59.01	59.30	-5.9	1,159	-0.51%
2023/07/04	1.3	59.10	0	59.30	59.50	1.3	1,166	0.12%
2023/07/03	2.2	59.56	0.3	59.60	59.40	1.9	1,213	0.16%
2023/06/30	3.6	59.16	0	0.00	59.50	3.6	1,234	0.29%
2023/06/29	0	0.00	10.1	59.00	59.20	-10.1	1,334	-0.75%
2023/06/28	0	0.00	0.4	59.28	58.90	-0.4	1,378	-0.03%
2023/06/27	10.5	59.48	0	0.00	59.50	10.5	1,407	0.75%
2023/06/26	0	59.00	1.1	59.07	59.10	-1.1	1,439	-0.08%
2023/06/21	0.1	58.60	17	58.50	59.30	-16.9	1,445	-1.17%
2023/06/20	0	58.30	0	58.50	58.80	0	1,436	0.00%
2023/06/19	0	58.40	0	0.00	58.90	0	1,438	0.00%
2023/06/16	17	57.80	0	58.00	58.50	17	1,441	1.18%
2023/06/15	0	57.30	1.3	57.29	57.50	-1.3	1,423	-0.09%
2023/06/14	1.3	57.00	0	0.00	57.30	1.3	1,438	0.09%
2023/06/13	0	0.00	0.1	57.40	57.00	-0.1	1,452	-0.01%
2023/06/12	0.1	57.50	0	57.40	57.50	0.1	1,456	0.01%
2023/06/09	1	58.20	0.9	57.80	57.70	0.1	1,488	0.00%
2023/06/08	0.9	58.05	11	57.81	57.90	-10.1	1,506	-0.67%
2023/06/06	0	0.00	0.5	57.60	57.50	-0.5	1,524	-0.04%
2023/06/05	10.5	56.98	0.3	56.99	57.10	10.2	1,526	0.67%
2023/06/02	0.3	56.20	1.2	56.19	56.20	-0.8	1,530	-0.05%
2023/06/01	1.2	56.10	0.2	56.00	56.20	1	1,541	0.06%
2023/05/31	3.1	55.95	0	0.00	55.90	3.1	1,554	0.20%
2023/05/30	0	0.00	0.9	56.68	56.40	-0.9	1,576	-0.06%
2023/05/29	0.9	56.66	0	0.00	56.60	0.9	1,675	0.05%
2023/05/26	0.1	56.60	0	0.00	56.50	0.1	1,721	0.01%
2023/05/25	0	0.00	0.4	57.02	56.80	-0.4	1,739	-0.02%
2023/05/24	0.4	57.00	0	0.00	57.50	0.4	1,748	0.02%
2023/05/19	2	57.00	0	0.00	57.00	2	1,735	0.12%
2023/05/17	0	0.00	1	58.00	58.30	-1	1,745	-0.06%
2023/05/16	0	0.00	0.3	57.60	57.60	-0.3	1,739	-0.02%
2023/05/15	0.3	57.00	0.9	57.03	57.20	-0.6	1,752	-0.03%
2023/05/12	0.2	57.00	0	0.00	57.20	0.2	1,764	0.01%
2023/05/11	0.2	57.00	0	0.00	57.20	0.2	1,769	0.01%
2023/05/09	0	0.00	0.1	56.90	56.90	-0.1	1,773	-0.01%
2023/05/08	0.1	57.10	0	0.00	56.90	0.1	1,788	0.01%
2023/05/02	0	0.00	0.7	57.47	57.10	-0.7	1,890	-0.04%
2023/04/28	0.7	56.85	0	0.00	57.70	0.7	1,908	0.04%
2023/04/27	0	0.00	1	56.61	56.10	-1	1,922	-0.05%
2023/04/26	1	56.54	0.9	56.20	56.80	0.2	1,937	0.01%
2023/04/25	0.9	56.70	0	0.00	56.70	0.9	1,954	0.05%
2023/04/21	0	0.00	0	59.50	57.60	0	1,953	0.00%
2023/04/20	0	59.30	2	59.79	59.50	-2	1,937	-0.10%
2023/04/19	0	59.30	2	59.50	59.40	-2	1,931	-0.10%
2023/04/18	0	59.10	0.4	59.26	59.30	-0.3	1,902	-0.02%
2023/04/17	0.4	58.90	0	0.00	59.40	0.4	1,894	0.02%
2023/04/14	0	0.00	0.1	59.00	58.90	-0.1	1,886	-0.01%
2023/04/13	0	0.00	0.5	58.75	59.00	-0.5	1,886	-0.03%
2023/04/12	0.7	58.07	1	58.90	58.80	-0.3	1,879	-0.02%
2023/04/11	0	57.70	0.4	57.40	58.10	-0.4	1,860	-0.02%
2023/04/07	1	57.50	0	0.00	57.50	1	1,836	0.05%
2023/04/06	0	0.00	0.7	57.31	57.80	-0.7	1,828	-0.04%
2023/03/31	1	56.60	0	0.00	56.00	1	1,802	0.06%
2023/03/30	7	56.47	0	0.00	56.40	7	1,851	0.38%
2023/03/29	1.1	60.61	0	0.00	60.60	1.1	1,806	0.06%
2023/03/28	0	60.30	4	59.70	60.30	-4	1,853	-0.22%
2023/03/27	13	61.08	0	0.00	60.30	13	1,890	0.69%
2023/03/24	0	61.50	0	0.00	61.40	0	1,913	0.00%
2023/03/23	5	61.50	0.1	61.50	61.40	4.9	1,909	0.26%
2023/03/21	0.1	61.10	0	0.00	61.30	0.1	1,924	0.01%
2023/03/20	0	0.00	6	61.98	61.60	-6	1,916	-0.31%
2023/03/17	6	61.98	1	62.18	63.00	5	1,912	0.26%
2023/03/16	0.4	62.17	1.5	62.13	61.10	-1.1	1,888	-0.06%
2023/03/15	1.2	62.68	0.1	63.00	62.60	1.1	1,877	0.06%
2023/03/14	0.1	62.80	6.4	62.87	62.00	-6.3	1,877	-0.34%
2023/03/13	2.8	63.55	15.5	63.74	63.70	-12.8	1,869	-0.68%
2023/03/10	4.4	63.28	83.1	62.79	63.90	-78.6	1,851	-4.25%
2023/03/09	3.8	63.71	22.7	63.50	63.50	-18.9	1,835	-1.03%
2023/03/08	0.2	63.23	0.2	62.90	63.80	0	1,828	0.00%
2023/03/07	1.6	63.02	1.2	62.34	63.20	0.4	1,814	0.02%
2023/03/06	0.6	62.40	0.3	62.35	62.70	0.3	1,807	0.02%
2023/03/03	0.9	61.95	0.3	62.00	62.50	0.6	1,797	0.03%
2023/03/02	1.5	62.03	1.7	62.00	62.00	-0.2	1,778	-0.01%
2023/03/01	2.4	61.32	100	61.65	62.00	-97.6	1,747	-5.58%
2023/02/24	100	58.65	0.1	58.80	59.60	99.9	1,646	6.07%
2023/02/23	0.1	57.70	2	57.85	57.90	-1.9	1,606	-0.12%
2023/02/22	1	56.30	0	0.00	56.40	1	1,591	0.06%
2023/02/21	0	57.00	0	0.00	57.30	0	1,590	0.00%
2023/02/17	0	0.00	0	56.68	56.70	0	1,608	0.00%
2023/02/16	1	56.30	1	56.60	56.90	0	1,638	0.00%
2023/02/14	0	56.60	0	0.00	56.60	0	1,633	0.00%
2023/02/08	0	0.00	0	58.30	58.10	0	1,644	0.00%
2023/02/07	1	57.60	3.2	57.96	58.30	-2.2	1,647	-0.13%
2023/02/06	1.2	57.62	1	58.00	58.10	0.2	1,646	0.01%
2023/02/03	0	0.00	0	57.00	57.60	0	1,638	0.00%
2023/02/02	0	57.10	2.1	57.30	56.80	-2	1,639	-0.12%
2023/02/01	0.1	57.70	11.1	56.92	57.00	-11	1,616	-0.68%
2023/01/31	3.9	57.00	0.3	57.20	57.80	3.6	1,602	0.23%
2023/01/30	2	56.50	0.5	56.00	56.50	1.5	1,580	0.10%
2023/01/17	0.1	55.10	0	0.00	56.10	0.1	1,577	0.01%
2023/01/16	0	55.00	1.5	55.00	55.00	-1.5	1,565	-0.09%
2023/01/13	0.6	54.98	0	54.89	55.00	0.6	1,573	0.04%
2023/01/12	1.2	54.02	0	0.00	54.40	1.2	1,598	0.08%
2023/01/11	0.5	53.49	0	0.00	53.80	0.5	1,625	0.03%
2023/01/03	0	0.00	0	52.10	51.80	0	1,745	0.00%
2022/12/30	0	52.00	0	0.00	52.70	0	1,744	0.00%
2022/12/29	0	0.00	0	52.00	51.30	0	1,748	0.00%
2022/12/28	0.3	53.00	0.2	53.29	52.50	0.1	1,765	0.01%
2022/12/27	0	52.72	0	0.00	53.20	0	1,803	0.00%
2022/12/26	0.1	52.90	0	53.00	53.00	0.1	1,796	0.01%
2022/12/23	0	52.30	0.1	52.69	53.20	-0.1	1,804	-0.01%
2022/12/22	1.1	52.38	4	52.35	52.70	-2.9	1,799	-0.16%
2022/12/21	0	0.00	0.1	50.79	51.00	-0.1	1,749	-0.01%
2022/12/20	0	0.00	15.8	50.35	49.80	-15.8	1,701	-0.93%
2022/12/19	0.3	52.52	3.8	52.14	51.50	-3.5	1,630	-0.21%
2022/12/16	1.1	52.66	1	52.70	53.30	0.1	1,574	0.01%
2022/12/15	0	0.00	0	52.50	52.00	0	1,563	0.00%
2022/12/14	0	0.00	0.1	52.04	52.10	-0.1	1,660	-0.01%
2022/12/13	0.1	52.00	0	0.00	52.20	0.1	1,729	0.01%
2022/12/12	0	0.00	0.9	51.51	51.40	-0.9	1,794	-0.05%
2022/12/09	0.3	52.20	1.3	52.42	52.50	-1	1,858	-0.05%
2022/12/08	0	0.00	0.2	52.10	52.10	-0.2	1,869	-0.01%
2022/12/07	0	0.00	3.4	52.53	52.20	-3.4	1,904	-0.18%
2022/12/06	2.2	53.28	1.2	53.43	53.00	1	1,898	0.05%
2022/12/05	0.2	52.80	0	0.00	53.10	0.2	1,893	0.01%
2022/12/02	0	0.00	0.1	53.10	53.00	-0.1	1,881	0.00%
2022/12/01	0.1	53.10	0.4	53.28	53.20	-0.3	1,889	-0.02%
2022/11/30	0.4	52.96	0	0.00	53.50	0.4	1,886	0.02%
2022/11/29	0	0.00	0.7	52.30	52.70	-0.7	1,889	-0.04%
2022/11/28	0	52.00	0	0.00	52.40	0	1,897	0.00%
2022/11/25	0	0.00	0.1	52.40	52.10	-0.1	1,897	-0.01%
2022/11/24	0	0.00	0.4	51.90	52.00	-0.4	1,897	-0.02%
2022/11/23	0.4	52.37	1	52.70	52.10	-0.6	1,888	-0.03%
2022/11/18	0	0.00	0.1	51.10	51.40	-0.1	1,865	-0.01%
2022/11/17	1.1	51.25	1	50.70	51.40	0.1	1,860	0.01%
2022/11/15	0	0.00	0.4	51.27	51.80	-0.4	1,852	-0.02%
2022/11/14	0.4	51.00	0.4	51.16	51.70	0	1,846	0.00%
2022/11/11	0.2	50.20	0	0.00	50.40	0.2	1,827	0.01%
2022/11/10	35	49.85	0	50.40	50.10	35	1,835	1.91%
2022/11/09	0	50.40	0.2	50.50	50.30	-0.2	1,846	-0.01%
2022/11/08	2.2	50.25	1	50.30	50.30	1.2	1,855	0.06%
2022/11/07	0	49.75	0	0.00	49.85	0	1,860	0.00%
2022/11/04	0	0.00	3.1	49.40	49.25	-3.1	1,862	-0.16%
2022/11/03	0	50.20	0.9	50.35	49.90	-0.9	1,848	-0.05%
2022/11/02	0.3	50.05	0.2	50.50	50.80	0.1	1,839	0.01%
2022/11/01	0.8	49.58	0	0.00	49.80	0.8	1,836	0.04%
2022/10/28	50	50.15	4.6	50.10	49.75	45.4	1,839	2.47%
2022/10/27	25.1	50.50	6.8	50.61	50.40	18.3	1,842	0.99%
2022/10/26	0	0.00	6.5	50.60	50.70	-6.5	1,852	-0.35%
2022/10/25	1.1	51.55	8.6	51.17	50.90	-7.5	1,890	-0.40%
2022/10/24	1.1	53.04	4.1	52.72	52.30	-2.9	1,886	-0.16%
2022/10/21	0.8	53.92	7.5	53.79	53.10	-6.7	1,891	-0.36%
2022/10/20	2.6	54.73	2.2	54.56	55.40	0.4	1,885	0.02%
2022/10/19	8.4	54.34	0.1	54.50	54.60	8.3	1,843	0.45%
2022/10/18	0.5	52.80	0.8	52.50	52.70	-0.4	1,820	-0.02%
2022/10/17	9.4	52.72	2	51.85	52.50	7.5	1,899	0.39%
2022/10/14	1.6	53.30	0.8	52.90	52.50	0.8	1,948	0.04%
2022/10/13	2	52.87	2.5	53.19	52.30	-0.4	2,053	-0.02%
2022/10/12	2.6	54.37	1.1	54.08	54.30	1.5	2,120	0.07%
2022/10/11	8.6	54.23	0.1	54.32	54.30	8.5	2,175	0.39%
2022/10/07	0.8	53.91	1	54.10	54.10	-0.2	2,190	-0.01%
2022/10/06	4.6	53.78	7.8	53.67	54.00	-3.2	2,217	-0.15%
2022/10/05	1.8	53.56	0.1	53.60	53.50	1.7	2,229	0.08%
2022/10/04	6.4	52.89	0.2	53.30	53.20	6.2	2,240	0.28%
2022/10/03	2.7	49.94	0.5	49.78	50.20	2.1	2,210	0.10%
2022/09/30	55.9	49.36	6.2	48.70	49.45	49.7	2,246	2.21%
2022/09/29	1.2	49.33	3.4	49.51	49.25	-2.1	2,292	-0.09%
2022/09/28	1.5	49.90	6.3	49.77	49.05	-4.7	2,314	-0.20%
2022/09/27	1.3	50.90	0.3	50.69	50.70	1	2,303	0.04%
2022/09/26	1.3	50.90	0.3	51.34	50.90	1	2,311	0.04%
2022/09/23	0.3	51.53	0	0.00	51.80	0.3	2,344	0.01%
2022/09/21	6	51.92	6.3	52.07	51.80	-0.3	2,320	-0.01%
2022/09/20	8.2	53.23	1	53.90	54.50	7.2	2,280	0.31%
2022/09/19	0.1	54.17	0.2	54.20	52.80	-0.1	2,243	0.00%
2022/09/16	6.2	52.92	7.8	53.68	54.00	-1.6	2,201	-0.07%
2022/09/15	1.9	53.71	3.7	53.49	53.60	-1.9	2,323	-0.08%
2022/09/14	0.1	53.50	10	53.28	53.60	-9.9	2,535	-0.39%
2022/09/13	1.9	54.43	3.3	54.34	54.30	-1.4	2,724	-0.05%
2022/09/12	1.8	54.54	0.3	54.43	54.70	1.5	3,038	0.05%
2022/09/08	6.7	53.47	0.5	53.30	53.70	6.2	3,252	0.19%
2022/09/07	0.3	53.50	2.6	53.53	53.30	-2.3	3,363	-0.07%
2022/09/06	0.1	53.27	36.9	53.53	53.70	-36.8	3,502	-1.05%
2022/09/05	1	53.11	16.4	53.54	53.70	-15.3	3,558	-0.43%
2022/09/02	0.9	54.28	1.3	54.12	54.20	-0.4	3,608	-0.01%
2022/09/01	2.9	54.29	2.2	53.68	54.60	0.7	3,648	0.02%
2022/08/31	0.1	54.26	3.2	54.31	54.10	-3.1	3,718	-0.08%
2022/08/30	4.2	54.60	1.4	54.57	54.50	2.8	3,766	0.07%
2022/08/29	0.2	54.00	0	54.50	54.30	0.2	3,842	0.00%
2022/08/26	5	55.05	0	0.00	55.20	5	4,015	0.12%
2022/08/25	0.9	54.70	0.1	54.90	54.80	0.8	4,073	0.02%
2022/08/24	0.5	54.52	0.3	54.50	54.50	0.2	4,131	0.01%
2022/08/23	5.1	54.30	5.7	54.29	54.10	-0.7	4,139	-0.02%
2022/08/22	0.2	54.80	0.2	54.65	54.80	-0.1	4,149	0.00%
2022/08/19	45	54.26	7.3	54.36	54.30	37.7	4,196	0.90%
2022/08/18	3.1	55.10	4.5	55.15	54.80	-1.3	4,239	-0.03%
2022/08/17	23.1	54.57	6.5	54.63	54.60	16.6	4,262	0.39%
2022/08/16	75	54.40	1.5	54.35	54.30	73.5	4,258	1.73%
2022/08/15	31.3	54.49	3.2	53.97	54.60	28.1	4,271	0.66%
2022/08/12	2.8	53.79	2.7	53.67	53.90	0.2	4,292	0.00%
2022/08/11	5.3	52.79	6	52.77	53.00	-0.7	4,303	-0.02%
2022/08/10	5.1	51.90	1.4	52.06	51.80	3.7	4,335	0.09%
2022/08/09	1.1	52.02	0.3	52.20	52.30	0.7	4,348	0.02%
2022/08/08	0	0.00	2.6	51.83	52.00	-2.6	4,360	-0.06%
2022/08/05	2.1	52.30	0.6	52.30	52.40	1.6	4,388	0.04%
2022/08/04	62.1	51.10	2	51.12	51.60	60.2	4,433	1.36%
2022/08/03	1.4	51.50	1.6	51.77	51.90	-0.3	4,474	-0.01%
2022/08/02	62.4	52.01	2.7	52.28	52.20	59.7	4,563	1.31%
2022/08/01	1.5	52.45	0.3	52.60	52.90	1.2	4,630	0.03%
2022/07/29	2.5	51.31	1	51.22	51.70	1.5	4,622	0.03%
2022/07/28	7.9	50.71	6.3	50.97	51.00	1.6	4,644	0.03%
2022/07/27	6.4	50.77	5.5	50.96	51.30	0.9	4,639	0.02%
2022/07/26	37	50.21	8.1	50.25	50.20	28.9	4,678	0.62%
2022/07/25	6.1	50.82	7	50.97	51.00	-0.9	4,690	-0.02%
2022/07/22	8.1	50.99	14.4	50.67	50.70	-6.3	4,683	-0.13%
2022/07/21	4.4	49.48	0.5	49.18	49.40	3.9	4,628	0.08%
2022/07/20	74.8	49.74	16.2	49.61	49.40	58.6	4,658	1.26%
2022/07/19	3.2	49.59	4	49.19	49.75	-0.8	4,618	-0.02%
2022/07/18	2	48.91	3.3	48.64	48.90	-1.3	4,583	-0.03%
2022/07/15	22.3	48.40	14.4	48.53	48.35	8	4,579	0.17%
2022/07/14	69.4	49.12	1.8	49.47	49.85	67.6	4,597	1.47%
2022/07/13	3.8	49.89	0.4	50.20	49.45	3.4	4,602	0.07%
2022/07/12	80.4	49.48	5	49.63	49.20	75.4	4,607	1.64%
2022/07/11	5.8	50.18	42	49.67	50.60	-36.2	4,599	-0.79%
2022/07/08	0.7	49.76	32.2	49.77	49.80	-31.5	4,622	-0.68%
2022/07/07	4	49.29	5.7	49.54	49.15	-1.8	4,648	-0.04%
2022/07/06	3.8	49.90	12.2	49.85	49.65	-8.3	4,636	-0.18%
2022/07/05	2.7	51.02	6.4	50.92	51.20	-3.7	4,674	-0.08%
2022/07/04	14.1	50.45	1.2	50.33	50.20	12.9	4,708	0.27%
2022/07/01	7.6	50.65	14.5	50.26	49.85	-6.9	4,758	-0.14%
2022/06/30	4.6	51.90	3.5	51.89	51.90	1.1	4,796	0.02%
2022/06/29	3.2	52.60	1.2	52.77	52.40	2	4,866	0.04%
2022/06/28	34.7	51.79	0.4	52.90	53.00	34.2	4,898	0.70%
2022/06/27	0.3	54.44	1.4	54.57	54.20	-1	4,933	-0.02%
2022/06/24	1.4	53.69	5.7	53.84	53.50	-4.3	5,016	-0.09%
2022/06/23	6.7	54.23	36.9	53.77	53.50	-30.2	5,026	-0.60%
2022/06/22	73.9	56.26	19.8	56.12	54.90	54.1	5,196	1.04%
2022/06/21	175.6	58.04	13.1	58.84	58.30	162.5	5,154	3.15%	大買/鉅額交易
2022/06/20	76	58.67	120.9	60.12	58.90	-44.9	5,112	-0.88%	大賣/
2022/06/17	2.8	64.64	5.9	64.70	64.50	-3.1	4,998	-0.06%
2022/06/16	9.2	65.08	9.7	65.30	65.00	-0.5	5,004	-0.01%
2022/06/15	4.4	66.71	28	66.41	65.50	-23.6	5,011	-0.47%
2022/06/14	2.2	67.76	12.5	67.50	68.70	-10.3	4,956	-0.21%
2022/06/13	3.8	68.87	25	68.69	68.50	-21.2	5,062	-0.42%
2022/06/10	25.1	69.80	0.5	69.55	69.90	24.6	5,162	0.48%
2022/06/09	36.3	69.90	8	69.80	70.00	28.3	5,436	0.52%
2022/06/08	47.2	69.47	1.1	69.48	69.20	46	5,864	0.78%
2022/06/07	120.9	69.08	0.8	68.52	69.30	120.1	5,872	2.04%	大買/鉅額交易
2022/06/06	8.8	68.19	16.4	67.89	68.60	-7.6	5,848	-0.13%
2022/06/02	11.4	66.09	33.1	65.87	66.00	-21.7	5,782	-0.38%
2022/06/01	0.5	64.49	0.3	64.74	65.00	0.2	5,863	0.00%
2022/05/31	2.1	63.73	1.1	63.66	63.60	1	5,993	0.02%
2022/05/30	2.2	63.91	0.4	64.00	63.90	1.9	6,008	0.03%
2022/05/27	5.6	63.40	3.2	63.11	64.00	2.3	6,031	0.04%
2022/05/26	5.1	62.83	1	62.80	62.90	4.1	6,073	0.07%
2022/05/25	6.4	61.27	0.5	61.56	61.80	5.9	6,127	0.10%
2022/05/24	0.4	60.70	2.3	60.74	60.30	-2	6,171	-0.03%
2022/05/23	1.1	61.16	2.2	61.12	61.00	-1.1	6,192	-0.02%
2022/05/20	1.8	60.58	0.8	60.63	61.10	1.1	6,215	0.02%
2022/05/19	1.7	58.96	0.2	59.80	59.80	1.5	6,246	0.02%
2022/05/18	9.4	59.46	0.8	60.24	60.00	8.5	6,251	0.14%
2022/05/17	0.4	58.60	1	58.60	58.70	-0.6	6,246	-0.01%
2022/05/16	11.8	57.99	10	57.90	58.00	1.8	6,331	0.03%
2022/05/13	30.4	57.42	0	0.00	57.50	30.4	6,351	0.48%
2022/05/12	36.2	56.96	10	56.90	57.00	26.2	6,377	0.41%
2022/05/11	70	58.15	0.8	58.60	58.20	69.2	6,376	1.09%
2022/05/10	23.5	58.98	0	0.00	59.40	23.5	6,397	0.37%
2022/05/09	81	59.79	10.6	59.58	58.80	70.4	6,392	1.10%
2022/05/06	40	61.60	1.5	61.77	61.80	38.5	6,465	0.60%
2022/05/05	0	0.00	0.6	62.90	62.80	-0.6	6,613	-0.01%
2022/05/04	85	62.39	0	62.60	62.20	85	6,600	1.29%
2022/05/03	10.7	61.63	0	0.00	62.60	10.7	6,616	0.16%
2022/04/29	57	63.21	0	0.00	63.20	57	6,605	0.86%
2022/04/28	5	63.20	13.1	63.20	63.10	-8.1	6,678	-0.12%
2022/04/27	9.1	62.69	11.7	62.95	62.70	-2.7	6,752	-0.04%
2022/04/26	7.9	64.28	24.4	64.20	64.00	-16.5	6,787	-0.24%
2022/04/25	3	65.43	18.6	65.13	65.40	-15.6	6,769	-0.23%
2022/04/22	0.2	68.55	3.5	68.39	67.80	-3.3	6,759	-0.05%
2022/04/21	40.7	69.23	6	68.87	68.70	34.7	6,776	0.51%
2022/04/20	11	69.33	19.6	69.64	69.10	-8.6	6,729	-0.13%
2022/04/19	15.6	70.52	2	70.90	71.10	13.6	6,709	0.20%
2022/04/18	5.8	69.81	6.4	69.71	70.10	-0.6	6,702	-0.01%
2022/04/15	1.7	70.34	1	70.60	70.30	0.7	6,704	0.01%
2022/04/14	2.4	70.11	16.5	70.28	70.30	-14.1	6,697	-0.21%
2022/04/13	0.4	69.87	0.5	69.65	70.30	-0.1	6,690	0.00%
2022/04/12	11	68.29	1.1	68.89	68.90	9.9	6,656	0.15%
2022/04/11	0	0.00	10.9	68.65	67.60	-10.9	6,642	-0.16%
2022/04/08	1.6	67.62	1.2	67.98	68.70	0.4	6,600	0.01%
2022/04/07	16.3	67.85	11	68.13	67.20	5.3	6,563	0.08%
2022/04/06	17	68.27	10.9	68.59	68.00	6.1	6,506	0.09%
2022/04/01	17.8	69.47	21	69.67	69.50	-3.2	6,435	-0.05%
2022/03/31	31	70.86	9.1	70.95	70.40	21.9	6,368	0.34%
2022/03/30	17.1	70.45	23.2	69.91	71.40	-6.1	6,341	-0.10%
2022/03/29	13	71.75	36	71.36	70.70	-23	6,278	-0.37%
2022/03/28	40	72.58	15.8	72.75	72.70	24.2	6,246	0.39%
2022/03/25	10	73.80	37.7	73.96	73.20	-27.7	6,337	-0.44%
2022/03/24	17.5	80.95	12.3	81.03	81.00	5.2	6,228	0.08%
2022/03/23	11.1	80.60	24.2	80.64	80.70	-13.1	6,342	-0.21%
2022/03/22	21.3	81.52	18.4	82.05	81.80	2.9	6,264	0.05%
2022/03/21	54.3	81.62	28.9	81.01	80.60	25.4	6,111	0.42%
2022/03/18	23.4	79.77	3	79.70	79.90	20.5	5,900	0.35%
2022/03/17	11	78.83	12.8	78.82	79.30	-1.8	5,785	-0.03%
2022/03/16	12	78.71	33.4	79.04	78.70	-21.3	5,702	-0.37%
2022/03/15	15.8	79.06	1.3	78.92	79.70	14.5	5,545	0.26%
2022/03/14	21.2	78.10	7	78.45	80.00	14.2	5,424	0.26%
2022/03/11	26.4	76.27	16.7	77.03	77.30	9.7	5,131	0.19%
2022/03/10	8.8	71.29	6.1	72.04	72.30	2.7	4,672	0.06%
2022/03/09	17.3	69.37	25.1	69.45	70.70	-7.8	4,752	-0.16%
2022/03/08	13.9	70.49	44.7	70.44	69.20	-30.8	4,798	-0.64%
2022/03/07	13.9	72.77	91.6	72.72	72.90	-77.6	4,733	-1.64%
2022/03/04	35.6	71.81	15.3	71.92	73.00	20.3	4,657	0.43%
2022/03/03	11.7	70.47	0.7	70.70	71.00	11	4,515	0.24%
2022/03/02	15.5	70.24	5.7	70.59	70.30	9.7	4,560	0.21%
2022/03/01	13.5	70.68	2.4	70.55	71.00	11.1	4,563	0.24%
2022/02/25	17.3	69.01	2	69.80	69.70	15.3	4,517	0.34%
2022/02/24	7.8	67.85	22.5	67.36	67.00	-14.7	4,505	-0.33%
2022/02/23	3.9	68.51	2.9	68.52	68.90	1.1	4,532	0.02%
2022/02/22	1.9	69.36	36.6	68.68	68.80	-34.7	4,529	-0.77%
2022/02/21	6.7	70.38	12.5	70.51	70.10	-5.8	4,571	-0.13%
2022/02/18	0.7	68.98	3.3	68.96	69.50	-2.6	4,626	-0.06%
2022/02/17	8.6	69.27	22.5	69.18	69.40	-13.9	4,612	-0.30%
2022/02/16	7.4	70.10	46.5	69.66	69.30	-39.1	4,602	-0.85%
2022/02/15	19.5	71.01	8.7	71.05	71.20	10.7	4,521	0.24%
2022/02/14	4	71.13	12.8	71.00	71.30	-8.8	4,517	-0.19%
2022/02/11	12.1	72.48	5	72.86	73.00	7.1	4,505	0.16%
2022/02/10	13.9	72.56	4.5	72.31	72.50	9.4	4,512	0.21%
2022/02/09	12.2	71.71	51.9	72.21	72.50	-39.7	4,467	-0.89%
2022/02/08	12.4	72.12	8.2	71.99	72.10	4.2	4,389	0.09%
2022/02/07	89.4	71.01	22	71.02	72.00	67.4	4,255	1.58%
2022/01/26	7	67.24	4.9	67.38	67.50	2.1	4,101	0.05%
2022/01/25	5.4	67.04	20	67.50	67.50	-14.7	4,135	-0.35%
2022/01/24	17.1	66.87	2	66.80	67.50	15.1	4,190	0.36%
2022/01/21	22	67.94	13	67.65	67.50	9	4,204	0.21%
2022/01/20	29.1	68.44	10.7	68.60	69.00	18.4	4,147	0.44%
2022/01/19	20	67.64	1	67.60	68.00	19	4,105	0.46%
2022/01/18	14.7	66.92	1.8	66.24	67.50	12.9	4,040	0.32%
2022/01/17	18.4	65.73	0.7	66.30	66.70	17.7	4,001	0.44%
2022/01/14	8.6	63.99	15.2	64.44	64.50	-6.6	4,004	-0.16%
2022/01/13	9.4	65.02	1.1	64.97	65.10	8.3	4,006	0.21%
2022/01/12	5.3	64.22	7.7	64.28	64.80	-2.4	4,049	-0.06%
2022/01/11	9.1	65.01	23.7	64.74	65.20	-14.6	4,055	-0.36%
2022/01/10	4.5	65.16	14.7	65.22	65.50	-10.2	4,069	-0.25%
2022/01/07	9.3	65.48	2.3	65.28	65.70	6.9	4,118	0.17%
2022/01/06	12.7	65.58	26.2	65.45	65.40	-13.4	4,221	-0.32%
2022/01/05	3.1	66.35	0	0.00	65.90	3.1	4,300	0.07%
2022/01/04	4.5	66.20	1.1	66.20	66.20	3.5	4,332	0.08%
2022/01/03	2.1	66.29	3	66.45	67.00	-0.9	4,378	-0.02%
2021/12/30	5.4	66.99	0.3	66.90	67.10	5.1	4,386	0.12%
2021/12/29	13.6	66.99	5	67.20	67.50	8.6	4,427	0.19%
2021/12/28	13.8	67.30	12.1	66.94	67.30	1.7	4,451	0.04%
2021/12/27	14.1	67.75	56.6	67.79	67.80	-42.5	4,503	-0.94%
2021/12/24	24.4	67.97	0	0.00	68.50	24.4	4,649	0.52%
2021/12/23	8.6	67.64	11	68.15	68.20	-2.4	4,699	-0.05%
2021/12/22	2.9	68.44	108.2	67.87	67.60	-105.4	4,735	-2.23%	大賣/鉅額交易
2021/12/21	68.8	67.06	5.4	67.20	68.70	63.4	4,745	1.34%
2021/12/20	57.6	68.57	12.3	67.99	68.70	45.2	4,771	0.95%
2021/12/17	58.9	65.54	7.4	65.54	67.00	51.5	4,669	1.10%
2021/12/16	33.7	61.99	4.4	62.15	62.50	29.4	4,451	0.66%
2021/12/15	10.1	60.47	2.4	60.42	60.50	7.7	4,420	0.17%
2021/12/14	2.2	60.20	22.6	60.29	59.90	-20.4	4,486	-0.45%
2021/12/13	15.8	60.90	3.8	60.80	60.90	12	4,527	0.27%
2021/12/10	12.3	60.72	2.8	60.76	60.80	9.4	4,592	0.21%
2021/12/09	4.1	60.72	5.3	60.84	60.70	-1.2	4,709	-0.02%
2021/12/08	10.4	61.61	9.5	61.51	61.00	0.9	4,939	0.02%
2021/12/07	20.1	60.08	13.1	59.98	60.80	7	5,043	0.14%
2021/12/06	10.3	59.37	7	59.50	59.60	3.3	5,155	0.06%
2021/11/24	2.6	43.58	2	43.70	43.60	0.6	5,193	0.01%
2021/11/23	2.9	42.82	1	43.20	42.55	1.9	5,171	0.04%
2021/11/22	0	42.30	0	0.00	42.45	0	5,402	0.00%
2021/11/19	5	42.30	0	0.00	41.85	5	5,434	0.09%
2021/11/18	5	42.40	5	42.50	42.35	0	5,527	0.00%
2021/11/17	5.3	42.49	7	42.62	42.55	-1.8	5,597	-0.03%
2021/11/16	35	42.09	0	0.00	42.25	35	5,716	0.61%
2021/11/15	0	0.00	3	42.13	42.25	-3	5,841	-0.05%
2021/11/12	2	41.90	2	42.05	42.20	0	5,989	0.00%
2021/11/11	5	42.65	3	41.95	41.90	2	6,088	0.03%
2021/11/10	2	41.38	0	0.00	41.40	2	6,111	0.03%
2021/11/09	8	42.05	2	42.45	41.75	6	6,152	0.10%
2021/11/08	0	0.00	6	41.99	41.60	-6	6,112	-0.10%
2021/11/05	1	40.60	0	0.00	40.30	1	6,075	0.02%
2021/11/04	0	0.00	1	40.50	40.45	-1	6,144	-0.02%
2021/11/03	0	0.00	1	40.20	40.40	-1	6,205	-0.02%
2021/11/02	50	40.10	10	40.10	39.90	40	6,271	0.64%
2021/10/29	2	40.05	1	40.30	40.40	1	6,442	0.02%
2021/10/28	0	0.00	3	39.88	39.90	-3	6,452	-0.05%
2021/10/27	52	39.48	1	39.40	39.50	51	6,496	0.78%
2021/10/26	55	39.46	0	0.00	39.40	55	6,636	0.83%
2021/10/25	0	0.00	7	39.19	39.25	-7	6,681	-0.10%
2021/10/22	113	38.83	0	0.00	38.55	113	6,768	1.67%	大買/鉅額交易
2021/10/21	24	39.15	5	39.68	39.15	19	6,852	0.28%
2021/10/20	22	39.31	0	0.00	39.25	22	6,854	0.32%
2021/10/19	0	0.00	3	39.32	39.55	-3	6,902	-0.04%
2021/10/18	0	0.00	0	39.05	39.40	0	7,006	0.00%
2021/10/15	0	0.00	0	38.55	38.70	0	7,165	0.00%
2021/10/14	0	0.00	12	38.27	38.30	-12	7,318	-0.16%
2021/10/13	11	37.35	0	0.00	37.40	11	7,458	0.15%
2021/10/12	112	38.14	0	0.00	38.00	112	7,522	1.49%	大買/鉅額交易
2021/10/08	101	39.43	2	39.68	39.00	99	7,628	1.30%	大買/
2021/10/07	53	38.93	3	38.90	39.10	50	7,826	0.64%
2021/10/06	10	39.00	1.1	39.45	39.10	8.9	8,225	0.11%
2021/10/05	0	0.00	7.6	38.90	39.30	-7.6	8,566	-0.09%
2021/10/04	63	39.28	6.4	39.11	38.45	56.6	8,761	0.65%
2021/10/01	135	40.56	29	40.03	40.20	106	9,049	1.17%	大買/鉅額交易
2021/09/30	0	0.00	1	40.90	41.10	-1	9,473	-0.01%
2021/09/29	203	40.52	14	40.54	40.50	189	10,639	1.78%	大買/鉅額交易
2021/09/28	106	40.78	10	41.05	41.25	96	11,511	0.83%	大買/
2021/09/27	141	40.93	1.1	41.29	41.00	139.9	11,931	1.17%	大買/鉅額交易
2021/09/24	115	40.81	0	0.00	41.05	115	12,578	0.91%	大買/鉅額交易
2021/09/22	3	40.62	54.9	40.41	40.25	-51.9	14,565	-0.36%
2021/09/14	191	43.81	2	43.78	43.80	189	15,363	1.23%	大買/鉅額交易
2021/09/13	2	43.05	3.5	43.74	43.75	-1.5	15,643	-0.01%
2021/09/09	0	0.00	3	41.75	41.80	-3	15,700	-0.02%
2021/09/08	3	41.43	0	0.00	40.75	3	15,791	0.02%
2021/09/07	14	41.96	0	0.00	41.95	14	15,800	0.09%
2021/09/06	1	42.10	0	0.00	41.80	1	15,913	0.01%
2021/09/03	3	42.32	0	0.00	41.65	3	15,930	0.02%
2021/09/02	19	42.02	2	41.85	41.85	17	16,039	0.11%
2021/09/01	3	43.80	0	0.00	43.60	3	15,988	0.02%
2021/08/31	3	43.75	0	0.00	44.50	3	15,991	0.02%
2021/08/30	0	0.00	1	43.95	43.60	-1	16,208	-0.01%
2021/08/27	13	43.18	30	42.95	43.60	-17	16,574	-0.10%
2021/08/26	0	0.00	11	45.51	43.20	-11	17,181	-0.06%
2021/08/24	31	42.96	4	43.20	42.65	27	17,579	0.15%
2021/08/20	73	41.71	11	41.59	41.35	62	18,274	0.34%
2021/08/19	47	43.77	1	42.70	42.55	46	18,241	0.25%
2021/08/18	0	0.00	6	42.91	44.20	-6	18,205	-0.03%
2021/08/17	11	41.88	26	43.53	41.70	-15	18,238	-0.08%
2021/08/16	9	44.13	2	44.60	44.05	7	18,218	0.04%
2021/08/13	0	0.00	2	46.05	45.75	-2	18,386	-0.01%
2021/08/12	0	0.00	0	46.65	46.60	0	18,748	0.00%
2021/08/11	28	46.60	34	45.83	45.60	-6	19,139	-0.03%
2021/08/10	12	46.03	1	45.85	46.00	11	19,225	0.06%
2021/08/09	0	0.00	0	46.70	46.80	0	19,528	0.00%
2021/08/06	0	0.00	1	45.60	45.60	-1	19,684	-0.01%
2021/08/05	0	0.00	4	45.93	45.60	-4	19,883	-0.02%
2021/08/04	1	46.60	0	0.00	46.90	1	20,133	0.00%
2021/08/03	3	46.75	0	0.00	46.85	3	20,558	0.01%
2021/07/30	0	0.00	3	47.30	46.60	-3	20,980	-0.01%
2021/07/29	1	47.15	1	47.65	47.80	0	21,134	0.00%
2021/07/28	4	46.95	2	46.48	46.85	2	21,487	0.01%
2021/07/27	11	47.24	14	47.28	46.75	-3	21,777	-0.01%
2021/07/26	3	48.00	0	0.00	47.90	3	22,047	0.01%
2021/07/23	0	0.00	1	48.35	48.70	-1	22,437	0.00%
2021/07/22	9	48.08	0	0.00	47.30	9	22,649	0.04%
2021/07/21	9	49.27	2	49.75	48.20	7	22,826	0.03%
2021/07/20	1	49.40	6	48.83	48.95	-5	22,942	-0.02%
2021/07/19	5	50.48	2.5	50.30	50.00	2.5	23,176	0.01%
2021/07/16	4.1	49.61	1	49.60	49.50	3.1	23,804	0.01%
2021/07/15	2	49.23	4.1	50.20	50.50	-2.1	23,913	-0.01%
2021/07/14	13.1	48.32	6	48.48	49.05	7.1	24,021	0.03%
2021/07/13	15.2	49.72	7	50.56	49.50	8.2	24,292	0.03%
2021/07/12	10.1	53.52	42	53.77	53.00	-31.9	24,307	-0.13%
2021/07/09	7.1	53.23	125	53.11	53.00	-117.9	24,199	-0.49%	大賣/鉅額交易
2021/07/08	6.1	53.96	12	54.27	54.80	-6	24,553	-0.02%
2021/07/07	26	53.89	24	53.76	53.10	2	24,397	0.01%
2021/07/06	45.1	56.80	22	56.39	55.90	23.1	24,264	0.09%
2021/07/05	24	55.43	25.2	56.72	57.30	-1.2	23,381	0.00%
2021/07/02	10	51.75	208	52.01	52.10	-198	22,924	-0.86%	大賣/鉅額交易
2021/07/01	214.2	52.67	14	52.09	50.80	200.2	22,671	0.88%	大買/鉅額交易
2021/06/30	51.5	52.08	42.3	52.23	52.50	9.3	22,189	0.04%
2021/06/29	101.1	50.43	366	50.25	50.00	-265	21,338	-1.24%	大買/大賣/鉅額交易
2021/06/28	157	48.91	30	49.29	49.30	127	20,564	0.62%	大買/鉅額交易
2021/06/25	1	47.45	11	46.96	46.70	-10	20,346	-0.05%
2021/06/24	6	47.83	4.2	48.33	47.95	1.8	20,689	0.01%
2021/06/23	26.2	48.37	4	48.49	47.35	22.2	20,961	0.11%
2021/06/22	12	49.24	3	49.30	49.00	9	20,871	0.04%
2021/06/21	91	46.94	70	46.77	46.50	21	21,055	0.10%
2021/06/18	1	48.35	101	48.22	47.95	-100	21,254	-0.47%	大賣/
2021/06/17	19	48.22	5	49.10	48.10	14	21,247	0.07%
2021/06/16	4	49.25	0	0.00	48.50	4	21,380	0.02%
2021/06/15	52	49.04	4	48.45	49.25	48	21,349	0.22%
2021/06/10	1	47.55	6	47.62	47.80	-5	21,331	-0.02%
2021/06/09	2	48.25	20	49.00	48.20	-18	21,190	-0.08%
2021/06/07	24	50.30	21	49.56	49.40	3	21,164	0.01%
2021/06/04	1	53.20	1	53.70	51.70	0	20,970	0.00%
2021/06/03	23	53.21	20.5	53.05	52.50	2.5	20,921	0.01%
2021/06/02	28.1	51.42	60	51.75	51.90	-31.9	20,592	-0.15%
2021/06/01	0.2	48.60	0	0.00	48.55	0.2	20,218	0.00%
2021/05/31	20	49.77	62	49.49	48.35	-42	20,473	-0.21%
2021/05/28	11	48.62	431.4	48.49	47.95	-420.4	20,205	-2.08%	大賣/鉅額交易
2021/05/27	3	46.50	21	46.44	45.90	-18	19,871	-0.09%
2021/05/26	0	0.00	119	46.69	47.00	-119	19,832	-0.60%	大賣/鉅額交易
2021/05/25	2.1	45.37	28	45.90	46.15	-25.9	19,798	-0.13%
2021/05/24	0.1	47.05	24	47.21	46.85	-23.9	19,666	-0.12%
2021/05/21	24.2	47.63	326	47.74	47.90	-301.8	19,748	-1.53%	大賣/鉅額交易
2021/05/20	4	47.25	4	49.30	46.90	0	19,583	0.00%
2021/05/19	11	50.69	3	50.65	51.40	8	19,293	0.04%
2021/05/18	20	45.98	23	46.38	47.05	-3	19,018	-0.02%
2021/05/17	8.1	43.90	288	43.29	42.80	-279.9	18,945	-1.48%	大賣/鉅額交易
2021/05/14	1	46.50	45	46.88	47.05	-44	18,609	-0.24%
2021/05/13	6.1	48.06	89	47.38	49.00	-82.9	18,434	-0.45%
2021/05/12	9	50.52	84	50.71	51.10	-75	18,194	-0.41%
2021/05/11	0	0.00	232	56.38	55.50	-232	17,851	-1.30%	大賣/鉅額交易
2021/05/10	15.2	59.43	10	59.63	59.40	5.2	17,404	0.03%
2021/05/06	2	55.80	3	56.80	56.10	-1	17,015	-0.01%
2021/05/05	2	55.10	3	54.70	54.20	-1	16,752	-0.01%
2021/05/04	0	0.00	232	54.23	53.50	-232	16,410	-1.41%	大賣/鉅額交易
2021/05/03	11	59.96	36	57.90	58.00	-25	16,080	-0.16%
2021/04/29	5	59.98	49	58.80	59.20	-44	15,819	-0.28%
2021/04/28	6	58.88	116	58.10	58.50	-110	15,474	-0.71%	大賣/鉅額交易
2021/04/27	8	60.88	3	61.77	60.70	5	15,347	0.03%
2021/04/26	93	62.71	9	61.67	62.00	84	15,124	0.56%
2021/04/23	10	58.01	131.1	56.74	59.30	-121.1	14,900	-0.81%	大賣/鉅額交易
2021/04/22	33	62.07	254.2	61.92	59.50	-221.2	14,591	-1.52%	大賣/鉅額交易
2021/04/21	1	57.70	0.1	58.90	58.90	1	13,851	0.01%
2021/04/20	36	58.33	50	58.40	58.30	-14	13,806	-0.10%
2021/04/19	55	59.12	15.4	59.62	59.20	39.6	13,667	0.29%
2021/04/16	98	55.19	24	54.29	55.20	74	13,253	0.56%
2021/04/15	0	0.00	9	52.70	52.30	-9	12,929	-0.07%
2021/04/14	187	54.30	102.1	51.09	51.50	84.9	12,790	0.66%	大買/大賣/
2021/04/13	8.1	50.88	10.2	51.92	50.90	-2.1	12,390	-0.02%
2021/04/12	211	51.02	23.2	50.88	52.20	187.8	12,452	1.51%	大買/鉅額交易
2021/04/09	11	49.32	36	48.86	48.30	-25	12,374	-0.20%
2021/04/08	30.5	49.80	31	50.10	50.20	-0.5	12,166	0.00%
2021/04/07	37	47.17	1	46.85	47.15	36	12,013	0.30%
2021/04/06	160	46.13	9	45.65	46.20	151	12,151	1.24%	大買/鉅額交易
2021/04/01	6	44.54	6	45.30	44.60	0	12,071	0.00%
2021/03/31	35.2	44.28	3.2	44.34	44.55	32	11,958	0.27%
2021/03/30	5	44.36	9	44.19	45.10	-4	11,975	-0.03%
2021/03/29	11	44.30	0	0.00	43.80	11	11,926	0.09%
2021/03/26	441	42.15	22.3	42.13	43.50	418.7	12,258	3.42%	大買/鉅額交易
2021/03/25	93	39.58	2	39.55	39.60	91	12,414	0.73%
2021/03/24	20.3	40.51	7	40.25	39.75	13.3	12,411	0.11%
2021/03/23	28	40.89	73	41.37	41.50	-45	11,929	-0.38%
2021/03/22	16	39.83	0	0.00	40.00	16	11,793	0.14%
2021/03/19	0	0.00	32.5	39.96	40.15	-32.5	11,918	-0.27%
2021/03/18	0	0.00	2	38.60	39.10	-2	11,716	-0.02%
2021/03/17	3	38.13	2	38.40	38.00	1	11,741	0.01%
2021/03/16	7.5	38.08	5	38.14	38.15	2.5	11,892	0.02%
2021/03/15	3	38.97	6	38.88	38.75	-3	11,824	-0.03%
2021/03/12	7	39.24	1	39.30	39.25	6	11,781	0.05%
2021/03/11	70	39.95	1	39.75	39.95	69	11,738	0.59%
2021/03/10	2	38.88	0	0.00	39.50	2	11,608	0.02%
2021/03/09	9	39.53	8	39.62	39.45	1	11,532	0.01%
2021/03/08	80	39.73	43	39.74	38.70	37	11,241	0.33%
2021/03/05	36	38.11	13	38.10	38.20	23	10,964	0.21%
2021/03/04	142	38.01	26	38.30	38.30	116	11,104	1.04%	大買/鉅額交易
2021/03/03	136	37.15	6	37.17	37.30	130	10,910	1.19%	大買/鉅額交易
2021/03/02	2	36.20	1	36.55	35.95	1	10,756	0.01%
2021/02/26	1	35.80	0	0.00	36.05	1	10,771	0.01%
2021/02/25	0	0.00	12	35.85	35.95	-12	10,715	-0.11%
2021/02/24	1	35.20	0	0.00	35.35	1	10,732	0.01%
2021/02/23	52	36.17	6	36.08	35.95	46	10,756	0.43%
2021/02/22	53	35.03	8	34.88	35.10	45	10,588	0.43%
2021/02/19	7	33.91	0	0.00	33.90	7	10,606	0.07%
2021/02/18	213	34.29	0	0.00	34.55	213	10,763	1.98%	大買/鉅額交易
2021/02/17	110	33.10	0	0.00	33.20	110	10,654	1.03%	大買/鉅額交易
2021/02/05	22	32.40	0	0.00	32.30	22	10,617	0.21%
2021/02/04	94	32.24	1	31.95	32.20	93	10,636	0.87%
2021/02/03	182	31.78	0	0.00	31.65	182	10,641	1.71%	大買/鉅額交易
2021/02/02	172	31.99	5	32.00	32.00	167	10,683	1.56%	大買/鉅額交易
2021/02/01	32	31.97	1	31.25	31.90	31	10,805	0.29%
2021/01/29	0	0.00	1	31.40	31.40	-1	10,839	-0.01%
2021/01/28	10	32.05	0	0.00	32.10	10	10,819	0.09%
2021/01/27	3	32.90	0.1	33.15	32.85	2.9	10,853	0.03%
2021/01/26	0	0.00	2	33.40	33.35	-2	10,842	-0.02%
2021/01/25	7	33.09	0	0.00	33.35	7	10,814	0.06%
2021/01/22	190	33.03	2	32.88	33.15	188	10,851	1.73%	大買/鉅額交易
2021/01/21	4	32.30	0	0.00	32.15	4	10,796	0.04%
2021/01/20	4	32.24	8	32.13	32.20	-4	10,939	-0.04%
2021/01/19	3	33.60	11	33.33	33.40	-8	10,812	-0.07%
2021/01/18	10	33.80	102	34.01	34.00	-92	10,762	-0.85%	大賣/
2021/01/15	10	34.60	0	0.00	34.55	10	10,718	0.09%
2021/01/14	1	35.70	0	0.00	35.60	1	10,703	0.01%
2021/01/13	17	35.49	180	36.00	35.15	-163	10,690	-1.52%	大賣/鉅額交易
2021/01/12	5	36.48	0	0.00	36.10	5	10,562	0.05%
2021/01/11	2	36.73	0	0.00	37.00	2	10,483	0.02%
2021/01/08	22	36.95	12	36.95	37.00	10	10,435	0.10%
2021/01/07	53	36.72	5	36.66	36.60	48	10,330	0.46%
2021/01/06	11	37.04	1	36.40	36.80	10	10,253	0.10%
2021/01/05	22	37.23	32	37.39	37.75	-10	10,071	-0.10%
2021/01/04	7	37.16	5	36.50	36.95	2	9,841	0.02%
2020/12/31	1	36.25	0	0.00	36.50	1	9,587	0.01%
2020/12/30	32	36.19	0.1	36.60	36.15	31.9	9,502	0.34%
2020/12/29	138	37.48	9	37.33	37.40	129	9,217	1.40%	大買/鉅額交易
2020/12/28	3	36.25	0	0.00	36.30	3	8,927	0.03%
2020/12/25	35	36.44	1	37.00	36.55	34	8,843	0.38%
2020/12/24	82	36.82	1	37.50	36.60	81	8,722	0.93%
2020/12/23	31	36.79	18	36.85	37.30	13	8,566	0.15%
2020/12/22	54	39.51	323	37.92	37.40	-269	8,472	-3.18%	大賣/鉅額交易
2020/12/21	2	36.68	15.1	37.96	38.25	-13.1	7,763	-0.17%
2020/12/18	0	0.00	1	35.00	35.30	-1	7,197	-0.01%
2020/12/17	18	35.30	0	0.00	34.90	18	7,094	0.25%
2020/12/15	5	34.50	4	34.70	34.50	1	7,053	0.01%
2020/12/14	50	33.85	0	0.00	33.95	50	6,976	0.72%
2020/12/11	0	0.00	103	33.35	33.80	-103	7,087	-1.45%	大賣/鉅額交易
2020/12/10	209.1	34.29	207.1	34.53	33.35	2	7,114	0.03%	大買/大賣/
2020/12/09	100	33.85	9.3	33.69	33.80	90.7	7,029	1.29%
2020/12/08	50.1	32.97	0	0.00	33.20	50.1	7,277	0.69%
2020/12/07	5.1	33.05	0.1	33.30	33.20	5	7,495	0.07%
2020/12/04	0.1	33.00	0	0.00	33.20	0.1	7,767	0.00%
2020/12/03	52	32.99	0	0.00	32.80	52	8,068	0.64%
2020/12/02	4	33.15	0	0.00	33.20	4	8,464	0.05%
2020/12/01	0	0.00	2	33.35	33.85	-2	8,699	-0.02%
2020/11/30	7	34.41	150	33.65	33.45	-143	8,782	-1.63%	大賣/鉅額交易
2020/11/27	103	32.84	115	33.41	33.55	-12	8,605	-0.14%	大買/大賣/
2020/11/26	51	32.10	10	32.13	32.25	41	8,472	0.48%
2020/11/25	6	31.83	16	32.03	32.00	-10	8,548	-0.12%
2020/11/24	0	0.00	1	31.45	31.30	-1	8,433	-0.01%
2020/11/23	0	0.00	3	31.80	31.80	-3	8,398	-0.04%
2020/11/20	4	30.81	1	31.30	30.90	3	8,299	0.04%
2020/11/19	4	31.43	0	0.00	31.45	4	8,203	0.05%
2020/11/18	41	32.07	2	32.55	32.00	39	8,150	0.48%
2020/11/17	0	0.00	11	31.84	32.50	-11	8,045	-0.14%
2020/11/16	0	0.00	3	31.05	30.85	-3	7,804	-0.04%
2020/11/13	1	30.55	6	30.62	30.60	-5	7,786	-0.06%
2020/11/12	1	30.50	5	30.00	30.00	-4	7,779	-0.05%
2020/11/11	22	30.35	25	30.53	30.80	-3	7,797	-0.04%
2020/11/10	10	30.90	3	31.28	30.75	7	7,771	0.09%
2020/11/09	157	31.57	33	31.35	31.20	124	7,697	1.61%	大買/鉅額交易
2020/11/06	30	30.65	0	0.00	30.60	30	7,563	0.40%
2020/11/05	21	30.55	20.2	30.67	30.35	0.8	7,526	0.01%
2020/11/04	0	0.00	29	30.36	30.35	-29	7,493	-0.39%
2020/11/03	15	29.83	0	0.00	29.85	15	7,393	0.20%
2020/11/02	10	29.68	27	29.86	29.85	-17	7,381	-0.23%
2020/10/30	3.1	30.41	1	30.55	30.20	2.1	7,352	0.03%
2020/10/29	16	29.85	0	0.00	30.05	16	7,258	0.22%
2020/10/28	17	30.80	221	30.54	30.40	-204	7,223	-2.82%	大賣/鉅額交易
2020/10/27	0	0.00	8	29.75	29.90	-8	6,966	-0.11%
2020/10/26	0	0.00	8	29.70	29.75	-8	6,917	-0.12%
2020/10/23	0	0.00	8	29.50	29.45	-8	6,898	-0.12%
2020/10/22	0	0.00	8	29.10	29.25	-8	6,885	-0.12%
2020/10/21	0	0.00	8	28.55	29.15	-8	6,825	-0.12%
2020/10/20	0	0.00	8	28.50	28.50	-8	6,798	-0.12%
2020/10/19	0	0.00	8	29.35	28.90	-8	6,771	-0.12%
2020/10/16	0	0.00	10.1	28.97	29.30	-10.1	6,748	-0.15%
2020/10/15	0	0.00	8	29.00	28.95	-8	6,715	-0.12%
2020/10/14	0	0.00	8	28.90	29.00	-8	6,688	-0.12%
2020/10/13	0	0.00	12	28.62	28.90	-12	6,646	-0.18%
2020/10/12	1	28.45	8	28.45	28.45	-7	6,615	-0.11%
2020/10/08	0	0.00	8	28.90	29.15	-8	6,538	-0.12%
2020/10/07	0	0.00	8	29.05	28.80	-8	6,476	-0.12%
2020/10/06	0	0.00	8	29.05	28.95	-8	6,428	-0.12%
2020/10/05	0	0.00	9	28.57	28.95	-9	6,396	-0.14%
2020/09/30	0	0.00	8	28.30	28.50	-8	6,348	-0.13%
2020/09/29	1	28.20	10	28.40	28.35	-9	6,306	-0.14%
2020/09/28	3	28.15	13	28.52	28.50	-10	6,291	-0.16%
2020/09/25	5	28.90	8	29.00	28.05	-3	6,256	-0.05%
2020/09/24	0	0.00	8	29.35	28.75	-8	6,161	-0.13%
2020/09/23	0	0.00	18	29.43	29.40	-18	6,080	-0.30%
2020/09/22	5	29.20	23	29.73	29.85	-18	6,014	-0.30%
2020/09/21	2	29.03	21	29.57	29.70	-19	5,899	-0.32%
2020/09/18	1	29.90	78	30.04	29.50	-77	5,753	-1.34%
2020/09/17	0	0.00	217	30.80	30.20	-217	5,605	-3.87%	大賣/鉅額交易
2020/09/16	0	0.00	325	30.33	30.60	-325	5,432	-5.98%	大賣/鉅額交易
2020/09/15	0	0.00	17	30.10	30.00	-17	5,264	-0.32%
2020/09/14	0	0.00	160	29.89	30.00	-160	5,154	-3.10%	大賣/鉅額交易
2020/09/11	3	30.28	285	30.50	29.55	-282	5,015	-5.62%	大賣/鉅額交易
2020/09/10	17	30.06	1	30.45	30.00	16	4,700	0.34%
2020/09/09	1	30.35	7	30.53	30.70	-6	4,502	-0.13%
2020/09/08	0	0.00	9.2	30.25	30.65	-9.2	4,220	-0.22%
2020/09/07	2	29.60	41	29.81	29.65	-39	3,982	-0.98%
2020/09/04	8	28.39	133.1	28.58	28.95	-125.1	3,599	-3.48%	大賣/鉅額交易
2020/09/03	2	27.73	31	28.29	28.10	-29	3,323	-0.87%
2020/09/02	12	27.80	37	28.06	27.70	-25	3,138	-0.80%
2020/08/31	3	26.63	4	26.50	26.75	-1	2,849	-0.04%
2020/08/24	0	0.00	20	25.15	25.40	-20	2,686	-0.74%
2020/08/20	0	0.00	2	24.75	24.80	-2	2,643	-0.08%
2020/08/17	11	25.35	0	0.00	25.40	11	2,525	0.44%
2020/08/14	0	0.00	0	24.60	24.75	0	2,462	0.00%
2020/08/11	0	0.00	3	24.55	24.55	-3	2,421	-0.12%
2020/08/10	0	0.00	1	24.15	24.15	-1	2,370	-0.04%
2020/07/28	10	23.45	0	0.00	23.35	10	2,207	0.45%
2020/07/27	20	23.50	0	0.00	23.50	20	2,191	0.91%
2020/07/23	0	0.00	2	23.85	23.80	-2	2,159	-0.09%
2020/07/22	0	0.00	5	23.35	23.50	-5	2,127	-0.23%
2020/07/21	0	0.00	5	23.06	23.00	-5	2,086	-0.24%
2020/07/17	0	0.00	1	23.10	22.95	-1	2,041	-0.05%
2020/07/02	0	0.00	3	23.15	23.15	-3	1,954	-0.15%
2020/06/30	0	0.00	4	22.35	22.40	-4	1,871	-0.21%
2020/06/29	3	22.05	0	0.00	22.10	3	1,868	0.16%
2020/06/24	1	22.05	0	0.00	22.15	1	1,868	0.05%
2020/06/17	20	22.10	2	22.20	22.20	18	1,882	0.96%
2020/06/16	2	21.90	0	0.00	22.00	2	1,892	0.11%
2020/06/15	0	0.00	2	22.10	21.90	-2	1,881	-0.11%
2020/06/12	2	22.50	0	0.00	22.35	2	1,835	0.11%
2020/06/11	7	24.32	77	24.35	24.30	-70	1,737	-4.03%
2020/06/10	0	0.00	43	24.32	24.30	-43	1,678	-2.56%
2020/06/08	0	0.00	15	24.45	24.30	-15	1,676	-0.89%
2020/06/05	0	0.00	20	24.35	24.30	-20	1,674	-1.19%
2020/06/04	0	0.00	20	24.35	24.25	-20	1,700	-1.18%
2020/06/03	0	0.00	40	24.38	24.35	-40	1,728	-2.31%
2020/06/02	4	24.28	129	24.27	24.30	-125	1,747	-7.15%	大賣/鉅額交易
2020/06/01	0	0.00	2	24.10	24.20	-2	1,825	-0.11%
2020/05/28	2	24.10	0	0.00	24.15	2	1,835	0.11%
2020/05/27	0	0.00	4	24.10	24.15	-4	1,857	-0.22%
2020/05/25	0	0.00	3	23.78	23.90	-3	1,822	-0.16%
2020/05/22	0	0.00	11	23.90	23.85	-11	1,826	-0.60%
2020/05/21	1	23.95	2	23.60	23.95	-1	1,816	-0.06%
2020/05/19	0	0.00	5	23.40	23.50	-5	1,769	-0.28%
2020/05/15	1	23.00	5	23.20	23.10	-4	1,704	-0.23%
2020/05/12	1	23.00	0	0.00	22.95	1	1,691	0.06%
2020/05/08	0	0.00	5	23.15	23.15	-5	1,808	-0.28%
2020/05/04	1	22.70	0	0.00	22.70	1	1,802	0.06%
2020/04/30	0	0.00	2	22.95	23.10	-2	1,801	-0.11%
2020/04/29	1	22.70	0	0.00	22.80	1	1,815	0.06%
2020/04/23	10	21.95	0	0.00	21.90	10	1,861	0.54%
2020/04/17	10	22.15	10	22.10	22.10	0	1,863	0.00%
2020/04/16	5	22.15	1	22.15	22.10	4	1,866	0.21%
2020/04/14	0	0.00	1	22.00	22.05	-1	1,889	-0.05%
2020/04/13	2	21.95	0	0.00	21.85	2	1,891	0.11%
2020/04/09	2	21.80	0	0.00	21.80	2	1,932	0.10%
2020/04/01	0	0.00	1	21.80	21.50	-1	1,948	-0.05%
2020/03/30	0	0.00	11.2	21.40	21.50	-11.2	1,954	-0.57%
2020/03/26	100	21.05	0	0.00	21.40	100	1,963	5.09%
2020/03/25	11	20.60	2	21.00	21.30	9	1,961	0.46%
2020/03/24	0	0.00	1	20.20	20.20	-1	1,933	-0.05%
2020/03/23	24	19.53	0	0.00	19.60	24	1,922	1.25%
2020/03/20	142	20.08	0	0.00	20.00	142	1,937	7.33%	大買/鉅額交易
2020/03/19	85	19.62	6	19.43	19.40	79	1,922	4.11%
2020/03/18	290	21.72	0	0.00	21.30	290	1,866	15.54%	大買/鉅額交易
2020/03/17	160	21.93	0	0.00	21.90	160	1,837	8.71%	大買/鉅額交易
2020/03/16	0	0.00	6	22.50	22.30	-6	1,810	-0.33%
2020/03/13	51	21.64	5	22.20	22.15	46	1,764	2.61%
2020/03/12	0	0.00	4	23.15	22.75	-4	1,702	-0.23%
2020/03/11	0	0.00	2	23.60	23.45	-2	1,674	-0.12%
2020/03/10	5	23.00	4	23.25	23.25	1	1,661	0.06%
2020/03/09	1	23.55	0	0.00	23.50	1	1,628	0.06%
2020/03/06	9	24.22	0	0.00	24.10	9	1,597	0.56%
2020/03/05	1	23.90	7	24.23	24.35	-6	1,567	-0.38%
2020/03/02	15	22.75	0	0.00	22.70	15	1,482	1.01%
2020/02/26	5	22.30	5	22.40	22.50	0	1,581	0.00%
2020/02/25	5	22.50	0	0.00	22.50	5	1,592	0.31%
2020/02/24	40	22.44	0	0.00	22.40	40	1,588	2.52%
2020/02/17	10	22.50	10	22.55	22.55	0	1,619	0.00%
2020/02/11	0	0.00	0	22.70	22.70	0	1,463	0.00%
2020/02/03	25	22.38	0	0.00	22.60	25	1,465	1.71%
2020/01/31	34	22.45	0	0.00	22.55	34	1,422	2.39%
2020/01/30	30	22.43	0	0.00	22.50	30	1,404	2.14%
2020/01/10	40	23.14	0	0.00	23.15	40	1,434	2.79%
2020/01/09	0	0.00	0.3	23.10	23.15	-0.3	1,431	-0.02%
2020/01/08	40	23.10	0	0.00	23.10	40	1,437	2.78%
2020/01/06	0	0.00	1	23.15	23.25	-1	1,403	-0.07%
2019/12/27	30	22.75	0	0.00	22.95	30	1,325	2.26%
2019/12/25	90	22.73	0	0.00	22.90	90	1,303	6.91%
2019/12/24	29	22.75	0	0.00	22.90	29	1,293	2.24%
2019/12/23	60	22.65	0	0.00	22.70	60	1,261	4.76%
2019/12/20	80	22.89	0	0.00	22.70	80	1,247	6.41%
2019/12/19	50	22.97	0	0.00	23.00	50	1,211	4.13%
2019/12/18	47	22.97	0	0.00	23.05	47	1,196	3.93%
2019/12/17	0	0.00	1	22.90	22.95	-1	1,185	-0.08%
2019/12/10	1	22.50	0	22.40	22.40	1	1,126	0.09%
2019/12/05	15	22.63	3	22.55	22.65	12	1,149	1.04%
2019/11/26	3	22.40	0	0.00	22.50	3	1,098	0.27%
2019/11/21	1	21.70	0	0.00	21.55	1	972	0.10%
2019/11/12	0	0.00	3	21.55	21.55	-3	988	-0.30%
2019/11/11	2	21.65	0	0.00	21.50	2	995	0.20%
2019/11/08	4	21.73	0	0.00	21.75	4	996	0.40%
2019/11/06	2	21.60	0	0.00	21.75	2	1,005	0.20%
2019/10/30	0	0.00	10	21.50	21.50	-10	1,071	-0.93%
2019/10/29	10	21.40	0	0.00	21.40	10	1,086	0.92%
2019/10/23	1	21.65	0	0.00	21.35	1	1,116	0.09%
2019/10/14	0	0.00	5	21.55	21.50	-5	1,048	-0.48%
2019/09/17	0	0.00	10	21.25	21.25	-10	1,198	-0.83%
2019/09/16	10	21.10	0	0.00	21.15	10	1,229	0.81%
2019/09/11	10	21.00	20	21.15	21.10	-10	1,260	-0.79%
2019/09/06	0	0.00	10	21.15	21.25	-10	1,236	-0.81%
2019/09/03	0	0.00	10	20.90	20.90	-10	1,226	-0.82%
2019/08/29	60	20.60	0	0.00	20.55	60	1,191	5.04%
2019/08/28	60	20.68	0	0.00	20.65	60	1,179	5.09%
2019/08/27	70	20.73	0	0.00	20.65	70	1,169	5.99%
2019/08/26	3	20.70	0	0.00	20.70	3	1,155	0.26%
2019/08/23	10	20.80	0	0.00	20.80	10	1,149	0.87%
2019/08/02	1	21.00	0	0.00	21.10	1	1,121	0.09%
2019/08/01	1	21.40	0	0.00	21.35	1	1,122	0.09%
2019/07/31	2	21.70	0	0.00	21.55	2	1,117	0.18%
2019/07/30	0	0.00	0	21.70	21.70	0	1,109	0.00%
2019/07/25	10	21.55	10	21.55	21.60	0	1,130	0.00%
2019/07/24	1	21.60	0	0.00	21.55	1	1,124	0.09%
2019/07/23	10	21.90	10	21.90	21.90	0	1,114	0.00%
2019/07/17	0	0.00	10	22.25	22.05	-10	1,169	-0.85%
2019/07/15	10	23.70	0	0.00	23.65	10	1,160	0.86%
2019/07/11	0	0.00	2	23.70	23.70	-2	1,151	-0.17%
2019/07/08	2	23.15	2	23.35	23.15	0	1,126	0.00%
2019/07/04	2	22.85	0	0.00	22.95	2	1,165	0.17%
2019/06/25	5	23.05	0	0.00	23.05	5	1,212	0.41%
2019/06/21	2	23.10	0	0.00	23.45	2	1,160	0.17%
2019/06/20	3	23.10	0	0.00	23.10	3	1,129	0.27%
2019/06/18	0	0.00	5	22.80	22.85	-5	1,133	-0.44%
2019/06/17	0	0.00	5	22.80	22.85	-5	1,135	-0.44%
2019/06/13	0	0.00	5	22.60	22.65	-5	1,133	-0.44%
2019/06/04	0	0.00	2	22.25	22.25	-2	1,137	-0.18%
2019/05/28	5	21.85	0	0.00	21.85	5	1,131	0.44%
2019/05/23	0	0.00	1	22.35	22.25	-1	1,101	-0.09%
2019/05/09	0	0.00	50	22.45	22.15	-50	1,141	-4.38%
2019/04/18	0	21.80	0	0.00	21.85	0	1,012	0.00%
2019/04/15	50	22.05	1	22.10	22.00	49	997	4.91%
2019/04/11	0	0.00	1	22.10	22.15	-1	1,007	-0.10%
2019/03/29	0	0.00	20	21.35	21.25	-20	981	-2.04%
2019/03/28	0	0.00	40	21.28	21.30	-40	1,141	-3.50%
2019/03/27	8	21.00	16	21.20	21.25	-8	1,160	-0.69%
2019/03/26	0	0.00	4	21.10	21.05	-4	1,243	-0.32%
2019/03/22	2	21.40	0	0.00	21.20	2	1,240	0.16%
2019/03/21	0	21.45	5	21.25	21.45	-5	1,235	-0.40%
2019/03/14	40	20.73	0	0.00	20.65	40	1,193	3.35%
2019/03/13	30	20.65	0	0.00	20.65	30	1,195	2.51%
2019/03/12	37	20.53	0	0.00	20.60	37	1,197	3.09%
2019/03/11	50	20.40	0	0.00	20.45	50	1,196	4.18%
2019/03/08	120	20.49	0	0.00	20.50	120	1,212	9.89%	大買/鉅額交易
2019/03/07	115	20.63	0	0.00	20.60	115	1,208	9.52%	大買/鉅額交易
2019/03/06	20	20.60	0	0.00	20.75	20	1,207	1.66%
2019/03/05	60	20.58	0	0.00	20.65	60	1,204	4.98%
2019/03/04	34	20.48	10	20.60	20.65	24	1,201	2.00%
2019/02/26	0	0.00	2	20.40	20.40	-2	1,198	-0.17%
2019/02/22	20	20.25	0	0.00	20.25	20	1,200	1.67%
2019/02/21	90	20.47	1	20.55	20.40	89	1,190	7.48%
2019/02/20	0	0.00	1	20.40	20.50	-1	1,173	-0.09%
2019/02/15	0	0.00	1	19.80	19.90	-1	1,117	-0.09%
2019/02/13	5	19.85	10	19.90	19.95	-5	1,095	-0.46%
2019/01/25	12	19.57	0	0.00	19.50	12	1,054	1.14%
2019/01/24	0	0.00	1	19.30	19.75	-1	1,044	-0.10%
2019/01/16	50	19.00	0	0.00	19.05	50	1,046	4.78%
2019/01/15	50	18.95	0	0.00	19.05	50	1,056	4.73%
2019/01/14	50	18.95	0	0.00	19.00	50	1,050	4.76%
2019/01/11	50	19.00	0	0.00	19.05	50	1,077	4.64%
2019/01/10	100	19.03	0	0.00	19.00	100	1,068	9.36%
2019/01/07	110	18.73	0	0.00	18.85	110	1,062	10.35%	大買/鉅額交易
2019/01/04	154	18.78	8	18.75	18.65	146	1,052	13.87%	大買/鉅額交易
2019/01/02	50	18.85	0	0.00	18.90	50	1,058	4.72%
2018/12/27	61	18.85	0	0.00	18.85	61	1,073	5.68%
2018/12/26	95	18.77	0	0.00	18.85	95	1,068	8.89%
2018/12/25	140	18.83	0	0.00	18.85	140	1,060	13.20%	大買/鉅額交易
2018/12/24	101	18.97	0	0.00	18.95	101	1,045	9.66%	大買/鉅額交易
2018/12/22	5	19.00	0	0.00	19.05	5	1,048	0.48%
2018/12/21	1	18.80	0	0.00	18.85	1	1,065	0.09%
2018/12/19	2	19.50	1	19.45	19.60	1	911	0.11%
2018/12/14	1	20.65	0	0.00	20.75	1	842	0.12%
2018/12/13	12	20.66	20	20.70	20.70	-8	852	-0.94%
2018/12/12	1	20.65	0	0.00	20.80	1	853	0.12%
2018/12/10	30	20.62	0	0.00	20.65	30	855	3.51%
2018/12/07	1	20.70	0	0.00	20.85	1	858	0.12%
2018/12/06	60	20.70	0	0.00	20.75	60	860	6.97%
2018/12/04	0	0.00	1	21.00	21.00	-1	855	-0.12%
2018/12/03	10	20.90	0	0.00	20.95	10	852	1.17%
2018/11/30	12	20.86	0	0.00	20.90	12	835	1.44%
2018/11/29	65	20.95	0	0.00	20.95	65	835	7.78%
2018/11/28	5	20.65	0	0.00	21.00	5	830	0.60%
2018/11/23	50	20.79	0	0.00	20.75	50	822	6.08%
2018/11/22	80	20.94	0	0.00	20.85	80	828	9.66%
2018/11/19	10	21.00	0	0.00	21.00	10	830	1.20%
2018/11/15	1	20.50	0	0.00	20.60	1	826	0.12%
2018/11/13	1	20.70	0	0.00	20.70	1	819	0.12%
2018/11/12	1	20.85	0	0.00	21.00	1	819	0.12%
2018/11/08	5	21.00	0	0.00	21.10	5	837	0.60%
2018/11/07	1	21.00	0	0.00	21.00	1	856	0.12%
2018/11/05	2	21.03	0	0.00	20.90	2	862	0.23%
2018/11/01	1	20.85	0	0.00	20.90	1	852	0.12%
2018/10/31	7	20.92	0	0.00	20.95	7	852	0.82%
2018/10/30	6	20.55	0	0.00	20.80	6	858	0.70%
2018/10/29	16	20.50	0	0.00	20.60	16	864	1.85%
2018/10/26	16	20.83	0	0.00	20.85	16	866	1.85%
2018/10/25	19	20.83	0	0.00	20.95	19	868	2.19%
2018/10/24	16	21.13	0	0.00	21.10	16	869	1.84%
2018/10/23	47	21.34	0	0.00	21.35	47	863	5.45%
2018/10/22	16	21.61	0	0.00	21.60	16	859	1.86%
2018/10/19	16	21.73	0	0.00	21.35	16	866	1.85%
2018/10/18	16	21.95	0	0.00	22.00	16	840	1.90%
2018/10/17	16	22.15	0	0.00	22.00	16	845	1.89%
2018/10/16	16	21.97	0	0.00	22.10	16	846	1.89%
2018/10/15	16	21.95	0	0.00	22.10	16	848	1.89%
2018/10/12	16	22.08	0	0.00	22.10	16	846	1.89%
2018/10/11	43	22.17	0	0.00	22.05	43	844	5.09%
2018/10/08	0	0.00	1	23.00	23.10	-1	810	-0.12%
2018/10/05	6	22.60	0	0.00	22.85	6	807	0.74%
2018/09/28	11	23.60	0	0.00	23.70	11	779	1.41%
2018/09/26	10	22.73	0	0.00	22.80	10	727	1.37%
2018/09/25	2	22.80	0	0.00	22.90	2	750	0.27%
2018/09/21	16	22.62	0	0.00	22.65	16	749	2.13%
2018/09/20	13	22.60	0	0.00	22.60	13	783	1.66%
2018/09/18	1	22.55	0	0.00	22.65	1	955	0.10%
2018/09/17	13	22.50	0	0.00	22.55	13	986	1.32%
2018/09/14	13	22.43	0	0.00	22.50	13	1,002	1.30%
2018/09/13	8	22.35	0	22.60	22.60	8	1,017	0.79%
2018/09/12	13	22.13	1	22.15	22.15	12	1,030	1.16%
2018/09/11	13	22.15	1	22.15	22.15	12	1,051	1.14%
2018/09/10	13	22.20	0	0.00	22.25	13	1,059	1.23%
2018/09/07	13	22.45	0	0.00	22.35	13	1,073	1.21%
2018/09/06	5	22.55	0	0.00	22.60	5	1,085	0.46%
2018/09/05	10	22.65	0	0.00	22.65	10	1,091	0.92%
2018/09/04	5	22.55	0	0.00	22.65	5	1,095	0.46%
2018/09/03	5	22.55	0	0.00	22.55	5	1,101	0.45%
2018/08/31	10	22.55	0	0.00	22.60	10	1,108	0.90%
2018/08/30	10	22.53	0	0.00	22.60	10	1,114	0.90%
2018/08/29	10	22.60	0	0.00	22.60	10	1,117	0.89%
2018/08/28	10	22.58	0	0.00	22.60	10	1,114	0.90%
2018/08/27	13	22.42	0	0.00	22.45	13	1,126	1.15%
2018/08/24	13	22.42	0	0.00	22.35	13	1,153	1.13%
2018/08/23	13	22.54	0	0.00	22.60	13	1,188	1.09%
2018/08/22	13	22.40	0	0.00	22.35	13	1,201	1.08%
2018/08/21	13	22.25	0	0.00	22.20	13	1,209	1.08%
2018/08/20	13	22.15	0	0.00	22.15	13	1,222	1.06%
2018/08/17	13	22.10	0	0.00	22.10	13	1,241	1.05%
2018/08/16	13	22.08	0	0.00	22.15	13	1,255	1.04%
2018/08/15	13	22.37	0	0.00	22.25	13	1,255	1.04%
2018/08/14	14	22.54	0	0.00	22.45	14	1,248	1.12%
2018/08/13	10	22.80	0	0.00	22.70	10	1,236	0.81%
2018/08/10	10	22.90	0	0.00	22.90	10	1,236	0.81%
2018/08/09	10	22.90	0	0.00	22.90	10	1,244	0.80%
2018/08/08	10	22.90	1	22.90	22.90	9	1,264	0.71%
2018/08/07	10	22.75	0	0.00	22.80	10	1,266	0.79%
2018/08/06	10	22.68	0	0.00	22.55	10	1,288	0.78%
2018/08/03	10	22.70	0	0.00	22.75	10	1,295	0.77%
2018/08/02	10	22.68	0	0.00	22.65	10	1,291	0.77%
2018/08/01	10	22.90	1	22.90	22.85	9	1,282	0.70%
2018/07/31	5	22.60	0	0.00	22.90	5	1,277	0.39%
2018/07/30	10	22.60	0	0.00	22.70	10	1,284	0.78%
2018/07/27	10	22.60	0	0.00	22.70	10	1,312	0.76%
2018/07/26	10	22.55	0	0.00	22.55	10	1,330	0.75%
2018/07/25	11	22.35	0	0.00	22.35	11	1,349	0.81%
2018/07/24	7	22.20	0	0.00	22.35	7	1,372	0.51%
2018/07/23	12	22.12	0	0.00	22.05	12	1,375	0.87%
2018/07/20	12	22.18	0	0.00	22.15	12	1,380	0.87%
2018/07/19	12	22.43	0	0.00	22.30	12	1,381	0.87%
2018/07/18	12	22.15	0	0.00	22.60	12	1,376	0.87%
2018/07/17	6	21.95	0	0.00	22.05	6	1,372	0.44%
2018/07/16	7	21.90	0	0.00	21.95	7	1,376	0.51%
2018/07/13	12	21.72	0	0.00	21.85	12	1,374	0.87%
2018/07/12	12	21.68	0	0.00	21.80	12	1,377	0.87%
2018/07/11	13	21.60	0	0.00	21.70	13	1,378	0.94%
2018/07/10	12	21.63	0	0.00	21.55	12	1,377	0.87%
2018/07/09	12	21.69	0	0.00	21.65	12	1,363	0.88%
2018/07/06	32	21.65	0	0.00	21.70	32	1,357	2.36%
2018/07/05	14	21.69	0	0.00	21.65	14	1,353	1.03%
2018/07/04	32	21.86	0	0.00	21.95	32	1,356	2.36%
2018/07/03	13	22.34	0	0.00	21.90	13	1,348	0.96%
2018/07/02	30	22.54	0	0.00	22.45	30	1,330	2.26%
2018/06/26	5	23.80	0	0.00	23.80	5	1,121	0.45%
2018/06/25	1	24.00	0	0.00	23.90	1	1,093	0.09%
2018/06/22	100	23.95	0	0.00	23.90	100	1,086	9.20%
2018/06/21	60	23.93	0	0.00	23.90	60	1,075	5.58%
2018/06/20	16	23.90	1	23.95	23.95	15	1,068	1.40%
2018/06/19	14	23.94	0	0.00	23.90	14	1,047	1.34%
2018/06/15	10	24.00	0	0.00	24.00	10	1,054	0.95%
2018/06/06	0	0.00	0	24.25	24.25	0	1,075	0.00%
2018/05/25	8	24.10	0	0.00	24.10	8	1,032	0.77%
2018/05/24	0	0.00	0	24.15	24.10	0	1,020	0.00%
2018/05/23	3	24.30	0	0.00	24.25	3	1,014	0.30%
2018/05/21	0	24.35	1	24.45	24.40	-1	1,020	-0.10%
2018/05/16	1	24.45	0	0.00	24.40	1	1,021	0.10%
2018/04/23	0	24.75	0	0.00	24.70	0	1,026	0.00%
2018/04/16	0	24.60	0	0.00	24.80	0	1,346	0.00%
2018/04/09	0	25.20	0	0.00	25.20	0	1,624	0.00%
2018/04/02	4	25.25	0	0.00	25.25	4	1,670	0.24%
2018/03/31	0	0.00	2	25.10	25.10	-2	1,749	-0.11%
2018/03/30	2.3	24.70	0	0.00	24.75	2.3	1,867	0.12%
2018/03/29	0	24.55	0	0.00	24.55	0	1,946	0.00%
2018/03/28	0	25.00	0	0.00	24.60	0	1,955	0.00%
2018/03/27	0	25.40	0	0.00	24.55	0	1,981	0.00%
2018/03/26	0	24.50	0	0.00	24.30	0	1,988	0.00%
2018/03/23	0	24.25	0	0.00	24.05	0	1,987	0.00%
2018/03/22	0	24.10	0	0.00	24.10	0	1,983	0.00%
2018/03/19	0	24.30	0	0.00	24.30	0	1,942	0.00%
2018/03/16	0	24.60	0	0.00	24.65	0	1,936	0.00%
2018/03/13	3	24.50	0	0.00	24.60	3	1,887	0.16%
2018/02/23	2	25.45	0	0.00	25.35	2	1,788	0.11%
2018/02/22	0	0.00	0	25.25	25.35	0	1,785	0.00%
2018/02/08	5	25.10	0	0.00	25.15	5	1,781	0.28%
2018/02/07	0	0.00	3	25.00	25.00	-3	1,793	-0.17%
2018/02/02	1	26.15	0	0.00	26.10	1	1,755	0.06%
2018/01/23	1	26.70	0	0.00	26.30	1	1,760	0.06%
2018/01/18	5	26.45	0	0.00	26.85	5	1,711	0.29%
2018/01/17	3	26.30	3	26.70	26.55	0	1,701	0.00%
2018/01/12	0	0.00	2	27.43	27.65	-2	1,621	-0.12%
2018/01/11	10	27.45	1	27.55	27.50	9	1,588	0.57%
2018/01/10	8	26.86	8	27.36	27.35	0	1,527	0.00%
2018/01/03	0	0.00	22.3	26.09	26.00	-22.3	1,195	-1.87%
2018/01/02	2	25.55	0	0.00	26.00	2	1,116	0.18%