安集 (6477)-台新券商分點個股進出

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

安集

(6477)

可現股當沖

股價
29.65
漲跌
▲0.25
漲幅
+0.85%
成交量
90張
產業
上市光電類股
401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

安集 (6477)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	29.75	29.65	-1	361	-0.28%
2024/11/19	34	29.77	0	0.00	29.80	34	376	9.04%
2024/11/18	50	29.59	0	0.00	29.50	50	387	12.90%
2024/11/15	102	29.64	1.1	29.44	29.55	100.9	389	25.88%	大買/
2024/11/14	0	28.60	16	28.85	28.50	-16	386	-4.13%
2024/11/13	3.6	29.07	27	29.06	29.00	-23.5	387	-6.06%
2024/11/12	4	29.83	9	29.85	29.60	-5	386	-1.29%
2024/11/11	3	30.55	0	0.00	31.00	3	381	0.79%
2024/11/08	29	32.00	33	33.11	31.05	-4	382	-1.05%
2024/11/05	12	34.42	8	34.43	34.30	4	379	1.05%
2024/11/04	1	34.25	0	0.00	34.00	1	402	0.25%
2024/11/01	10	34.37	9	34.56	34.85	1	427	0.23%
2024/10/30	7	33.40	0	0.00	33.15	7	433	1.61%
2024/10/29	0.1	33.20	4	33.05	33.20	-3.9	440	-0.89%
2024/10/28	5	32.98	1	33.20	33.15	4	448	0.89%
2024/10/25	0	33.45	0	0.00	33.35	0	463	0.00%
2024/10/24	2	33.70	0	0.00	33.50	2	484	0.41%
2024/10/22	0	33.65	0	0.00	33.75	0	530	0.00%
2024/10/21	0	0.00	2	33.65	33.70	-2	582	-0.34%
2024/10/18	3.3	33.76	0	0.00	33.40	3.3	669	0.50%
2024/10/17	1.7	33.91	0	0.00	33.95	1.7	692	0.25%
2024/10/16	0.3	33.80	0	0.00	33.75	0.3	703	0.04%
2024/10/15	0.3	34.20	0	0.00	33.90	0.3	726	0.04%
2024/10/08	0	0.00	1	35.40	35.15	-1	1,062	-0.09%
2024/10/07	0	35.65	0	0.00	36.05	0	1,134	0.00%
2024/10/04	0	0.00	1	35.95	35.85	-1	1,199	-0.08%
2024/10/01	0	0.00	5	36.11	36.40	-5	1,341	-0.37%
2024/09/30	0	0.00	5	35.89	35.90	-5	1,457	-0.34%
2024/09/27	2.1	35.46	2	35.68	35.65	0.1	1,762	0.00%
2024/09/25	1	35.20	2	35.15	35.35	-1	2,276	-0.04%
2024/09/24	1	34.85	0	34.80	34.80	1	2,579	0.04%
2024/09/23	5	35.35	3	35.05	35.20	2	2,665	0.08%
2024/09/19	0	0.00	3	35.25	35.25	-3	2,707	-0.11%
2024/09/16	8	34.90	0	0.00	34.65	8	2,735	0.29%
2024/09/13	6	33.75	1	33.85	34.00	5	2,739	0.18%
2024/09/11	1	32.70	0	0.00	32.75	1	2,742	0.04%
2024/09/06	1	33.45	0	0.00	33.80	1	2,740	0.04%
2024/09/05	0	0.00	1	33.72	33.55	-1	2,744	-0.04%
2024/09/04	4.3	33.46	0	0.00	33.75	4.3	2,743	0.16%
2024/09/03	0.2	35.60	0	0.00	35.50	0.2	2,739	0.01%
2024/08/30	4	36.80	0	0.00	36.60	4	2,739	0.15%
2024/08/29	7	36.74	2	36.70	36.50	5	2,739	0.18%
2024/08/28	1	36.55	1	36.85	36.45	0	2,733	0.00%
2024/08/27	0.2	36.00	3	35.98	36.45	-2.8	2,728	-0.10%
2024/08/26	9	36.31	10.1	36.39	35.90	-1.1	2,721	-0.04%
2024/08/23	0	34.20	2.2	34.41	34.65	-2.2	2,704	-0.08%
2024/08/22	1.1	34.89	1	34.85	34.80	0.1	2,706	0.00%
2024/08/21	5	34.62	2	34.70	34.70	3	2,707	0.11%
2024/08/20	5	34.55	2	34.85	34.70	3	2,705	0.11%
2024/08/19	4	34.11	2	34.20	34.25	2	2,699	0.07%
2024/08/16	0.3	34.15	1	34.30	34.10	-0.7	2,703	-0.03%
2024/08/15	0	0.00	3	33.80	33.90	-3	2,702	-0.11%
2024/08/14	0	0.00	3	33.85	33.60	-3	2,709	-0.11%
2024/08/13	8	33.19	6	33.22	33.25	2	2,769	0.07%
2024/08/12	0	0.00	3	33.78	33.60	-3	2,782	-0.11%
2024/08/09	1	34.50	3	34.10	33.55	-2	2,782	-0.07%
2024/08/08	5	33.36	0	0.00	33.40	5	2,777	0.18%
2024/08/07	1	32.35	2	34.30	34.10	-1	2,771	-0.04%
2024/08/06	11.2	31.42	29	30.97	31.80	-17.8	2,778	-0.64%
2024/08/05	7.1	33.64	6	33.52	33.15	1.1	2,759	0.04%
2024/08/02	7	37.16	5	36.84	36.80	2	2,740	0.07%
2024/08/01	4.5	38.27	1	38.40	38.30	3.5	2,728	0.13%
2024/07/31	5.3	38.20	5	38.13	37.70	0.3	2,724	0.01%
2024/07/30	4	37.90	3	37.98	38.35	1	2,715	0.04%
2024/07/29	1	38.95	29	37.80	37.80	-28	2,703	-1.04%
2024/07/26	8	39.28	5	39.37	39.20	3	2,683	0.11%
2024/07/23	17	41.53	14	40.75	40.45	3	2,673	0.11%
2024/07/22	17.5	42.38	7	42.84	41.40	10.5	2,643	0.40%
2024/07/19	41	44.21	36.6	43.75	43.15	4.5	2,593	0.17%
2024/07/18	6.1	43.28	2.5	43.24	42.95	3.6	2,510	0.14%
2024/07/17	2.5	44.21	2.1	43.98	44.00	0.4	2,489	0.01%
2024/07/16	7.9	44.24	13.2	43.82	43.70	-5.3	2,486	-0.21%
2024/07/15	43	45.71	37	45.55	44.45	6	2,481	0.24%
2024/07/12	245.1	46.86	141	46.42	45.95	104.1	2,446	4.25%	大買/大賣/鉅額交易
2024/07/11	31.1	46.32	20.2	46.32	45.45	10.9	2,319	0.47%
2024/07/10	39	46.23	34.5	46.03	45.45	4.6	2,268	0.20%
2024/07/09	18.6	44.91	22.1	44.44	46.65	-3.6	2,188	-0.16%
2024/07/08	38.7	45.68	49.8	45.22	44.60	-11.1	2,125	-0.52%
2024/07/05	79.4	46.77	109.4	46.85	46.45	-30	2,074	-1.44%	大賣/
2024/07/04	42.1	46.38	59	46.45	45.80	-17	1,954	-0.87%
2024/07/03	173.1	46.41	156	46.28	46.15	17.1	1,844	0.93%	大買/大賣/
2024/07/02	137.1	45.56	176.6	46.20	47.00	-39.5	1,548	-2.55%	大買/大賣/
2024/07/01	21.4	43.37	37	43.24	42.75	-15.6	1,097	-1.42%
2024/06/28	318.1	44.16	201.6	44.27	43.60	116.5	1,043	11.16%	大買/大賣/鉅額交易
2024/06/27	6	40.36	61.4	42.21	42.35	-55.4	743	-7.45%
2024/06/26	14	39.36	13.1	39.26	39.30	0.9	670	0.13%
2024/06/25	6	38.63	8	38.18	38.15	-2	658	-0.30%
2024/06/24	3.1	38.40	0	0.00	38.00	3.1	662	0.46%
2024/06/21	6	38.13	2.1	38.17	38.25	3.9	678	0.57%
2024/06/20	0	0.00	15	37.21	37.30	-15	673	-2.23%
2024/06/14	3	36.70	0	0.00	36.90	3	852	0.35%
2024/06/13	0	0.00	22	36.57	36.40	-22	859	-2.56%
2024/06/12	0	36.80	2	36.80	36.50	-2	864	-0.23%
2024/06/11	1	37.05	0	0.00	36.85	1	868	0.12%
2024/06/07	0	0.00	10	37.55	37.40	-10	877	-1.14%
2024/06/04	3	37.40	8	37.40	37.40	-5	941	-0.53%
2024/06/03	8	38.05	0	0.00	37.95	8	948	0.84%
2024/05/29	26	38.16	0.5	37.80	37.80	25.5	978	2.61%
2024/05/28	0.1	37.65	4.1	37.58	37.75	-4	1,010	-0.40%
2024/05/27	0	0.00	13	37.40	37.50	-13	1,034	-1.26%
2024/05/24	0	0.00	8	37.40	37.35	-8	1,035	-0.77%
2024/05/23	9	38.61	0	0.00	37.70	9	1,043	0.86%
2024/05/22	3	38.60	3	38.33	38.25	0	1,040	0.00%
2024/05/21	7	38.42	24	38.50	38.20	-17	1,039	-1.64%
2024/05/20	15	38.76	13	39.11	38.45	2	1,047	0.19%
2024/05/17	111	39.25	82	39.21	38.65	29	1,041	2.78%	大買/
2024/05/16	1	37.90	13	37.88	38.00	-12	979	-1.22%
2024/05/15	6	37.22	7	37.01	37.10	-1	963	-0.10%
2024/05/14	2	36.80	0	0.00	36.70	2	961	0.21%
2024/05/13	1	36.85	0	0.00	36.80	1	962	0.10%
2024/05/10	45	37.41	38	37.27	36.85	7	962	0.73%
2024/05/09	2.2	36.76	0	0.00	36.55	2.2	940	0.24%
2024/05/08	5	36.97	38	36.98	37.40	-33	941	-3.51%
2024/05/07	0	36.65	6	36.31	36.40	-6	936	-0.64%
2024/05/06	2	36.80	7	36.84	36.80	-5	930	-0.53%
2024/05/03	1	37.40	0	0.00	37.05	1	927	0.11%
2024/05/02	4	37.19	0	0.00	37.10	4	928	0.43%
2024/04/30	0	0.00	0.3	37.80	37.55	-0.3	932	-0.03%
2024/04/29	0	0.00	2	37.65	37.65	-2	935	-0.21%
2024/04/26	1	37.56	0	0.00	37.55	1	931	0.11%
2024/04/24	4	38.60	1	38.15	38.20	3	928	0.32%
2024/04/23	0	37.70	0	37.70	37.70	0	928	0.00%
2024/04/22	2	38.28	1	37.75	37.70	1	930	0.11%
2024/04/19	23	38.46	7	38.24	37.60	16	944	1.69%
2024/04/18	2	38.28	4	38.54	38.20	-2	929	-0.22%
2024/04/17	1	37.75	3	37.82	37.70	-2	921	-0.22%
2024/04/16	15	37.47	25	37.13	37.20	-10	918	-1.08%
2024/04/15	10	38.98	1	39.55	38.85	9	901	1.00%
2024/04/12	15	39.29	8	39.47	39.25	7	894	0.79%
2024/04/11	12.2	40.11	10	39.90	39.70	2.2	884	0.25%
2024/04/10	31.5	39.98	29	39.99	39.60	2.5	871	0.28%
2024/04/09	14	38.94	2	39.15	38.95	12	849	1.41%
2024/04/08	8	39.04	26	38.70	39.70	-18	843	-2.13%
2024/04/03	6	39.27	6	39.26	39.05	0	831	0.00%
2024/04/02	9	39.92	3	40.07	39.90	6	822	0.73%
2024/04/01	3	40.70	4	40.46	40.40	-1	813	-0.12%
2024/03/29	8	40.84	1	41.95	40.60	7	809	0.86%
2024/03/28	15	41.24	15	41.34	40.80	0	799	0.00%
2024/03/27	14	40.63	1	40.55	40.45	13	789	1.64%
2024/03/26	14	41.42	19	41.21	41.35	-5	781	-0.64%
2024/03/25	3	40.82	2	40.90	40.85	1	798	0.13%
2024/03/22	62.1	41.68	23	41.28	40.85	39.1	790	4.94%
2024/03/21	69.5	41.41	57.1	41.66	42.35	12.4	732	1.69%
2024/03/20	1	38.85	8	39.04	38.55	-7	644	-1.09%
2024/03/19	0	0.00	47	39.03	38.85	-47	652	-7.20%
2024/03/18	1	39.50	35.2	39.60	39.55	-34.2	648	-5.27%
2024/03/15	25	38.64	10	38.53	38.75	15	641	2.34%
2024/03/14	11	39.45	7	39.07	39.10	4	637	0.63%
2024/03/13	27.9	39.14	5	39.00	38.85	22.9	633	3.61%
2024/03/12	9	40.19	49	39.96	39.90	-40	625	-6.40%
2024/03/11	56	40.46	11	40.35	40.15	45	614	7.32%
2024/03/08	0	38.00	35.2	37.90	38.00	-35.2	577	-6.09%
2024/03/07	6	39.03	21	39.06	38.95	-15	571	-2.62%
2024/03/06	62	39.20	5	39.42	39.45	57	572	9.95%
2024/03/05	3	38.53	1	38.60	38.35	2	565	0.35%
2024/03/04	4.2	39.21	23	39.34	39.15	-18.8	557	-3.37%
2024/03/01	41.6	39.68	23.3	39.61	39.75	18.4	547	3.35%
2024/02/29	11	39.28	3	39.28	39.45	8	521	1.53%
2024/02/27	13	37.70	0	0.00	37.60	13	499	2.60%
2024/02/26	21	38.53	6	38.50	38.55	15	497	3.01%
2024/02/23	1	37.70	0	37.75	37.60	1	489	0.20%
2024/02/22	6	38.12	1.1	38.67	37.65	4.9	489	1.01%
2024/02/21	4	38.54	4	38.53	38.65	0	490	0.00%
2024/02/20	0	0.00	1	37.70	37.80	-1	480	-0.21%
2024/02/19	0	0.00	2	37.70	37.65	-2	475	-0.42%
2024/02/16	0	0.00	6.1	37.22	37.20	-6.1	477	-1.28%
2024/02/15	1	35.90	0	0.00	36.70	1	476	0.21%
2024/02/05	2.2	36.01	3	35.95	35.90	-0.8	474	-0.16%
2024/02/02	0.5	37.00	5	36.52	36.50	-4.5	473	-0.96%
2024/01/31	0	37.09	46	36.69	36.90	-46	477	-9.64%
2024/01/30	2	37.35	0	37.45	37.10	2	473	0.42%
2024/01/29	1	37.50	6	37.50	37.50	-5	479	-1.05%
2024/01/25	39	38.04	0	37.95	37.95	39	483	8.06%
2024/01/24	2	38.05	0	0.00	38.15	2	489	0.41%
2024/01/23	2	37.95	4	38.44	38.55	-2	501	-0.40%
2024/01/22	1	37.95	2	37.78	37.80	-1	536	-0.19%
2024/01/18	2	37.33	1	37.25	37.15	1	539	0.19%
2024/01/17	4	38.08	0	0.00	37.65	4	541	0.74%
2024/01/16	2	38.03	10	38.12	37.90	-8	540	-1.48%
2024/01/15	20	38.98	12	38.88	38.65	8	543	1.46%
2024/01/12	1	37.55	0	0.00	37.60	1	530	0.19%
2024/01/11	2	37.25	0	0.00	37.05	2	533	0.37%
2024/01/10	2	37.03	3	37.00	37.00	-1	540	-0.18%
2024/01/09	0.3	37.55	12	37.37	37.35	-11.7	543	-2.15%
2024/01/08	1	38.55	3	38.42	38.15	-2	542	-0.37%
2024/01/05	2.1	38.35	0	0.00	38.25	2.1	548	0.38%
2024/01/04	0.2	38.30	1	38.25	38.25	-0.8	556	-0.14%
2024/01/03	6	38.50	9	38.50	38.35	-3	572	-0.52%
2024/01/02	5	38.70	0	0.00	38.60	5	579	0.86%
2023/12/29	4	38.30	0	0.00	38.20	4	582	0.69%
2023/12/28	0.1	38.35	0	0.00	38.15	0.1	588	0.02%
2023/12/27	0.2	38.30	1	38.35	38.10	-0.8	588	-0.14%
2023/12/26	0	0.00	0	38.30	38.15	0	590	0.00%
2023/12/25	0.1	38.22	0	0.00	38.00	0.1	590	0.02%
2023/12/22	5	38.28	0	0.00	38.25	5	588	0.85%
2023/12/21	1.1	38.86	1	38.80	38.85	0.1	579	0.02%
2023/12/20	46	39.50	46.5	39.67	39.20	-0.5	574	-0.09%
2023/12/19	5	38.12	0	0.00	37.90	5	529	0.95%
2023/12/18	6	39.15	8	39.01	38.70	-2	528	-0.38%
2023/12/15	15	39.36	14	39.09	38.95	1	524	0.20%
2023/12/14	3	38.32	5.1	37.76	37.50	-2.1	507	-0.41%
2023/12/13	0	37.35	0	0.00	37.15	0	500	0.00%
2023/12/08	0	0.00	2	37.80	37.95	-2	511	-0.39%
2023/12/07	2	38.10	1	38.00	38.00	1	511	0.20%
2023/12/06	1	38.95	1	39.10	38.30	0	520	0.00%
2023/12/05	5	38.23	2	38.50	38.50	3	519	0.58%
2023/12/04	0	0.00	3	38.20	38.20	-3	520	-0.58%
2023/11/30	0.1	38.27	5	38.55	38.50	-5	505	-0.98%
2023/11/29	1.1	38.06	0	0.00	38.05	1.1	501	0.21%
2023/11/28	0	0.00	3	37.75	37.80	-3	505	-0.59%
2023/11/27	10	38.61	4	38.13	37.95	6	504	1.19%
2023/11/24	0	0.00	2	38.15	38.10	-2	496	-0.40%
2023/11/23	1	38.05	0	0.00	38.05	1	502	0.20%
2023/11/22	2	37.70	0	0.00	37.75	2	505	0.40%
2023/11/20	1	37.65	5.3	38.08	37.60	-4.3	504	-0.85%
2023/11/17	1	37.35	3	37.47	37.35	-2	498	-0.40%
2023/11/16	2.2	37.19	1	37.20	37.10	1.2	499	0.24%
2023/11/15	1	37.05	0	0.00	37.05	1	500	0.20%
2023/11/14	0	0.00	53	36.09	36.05	-53	500	-10.59%
2023/11/13	1	36.10	18	36.27	36.05	-17	503	-3.38%
2023/11/09	2	36.95	2	37.10	36.70	0	507	0.00%
2023/11/08	1	37.30	39	37.22	37.60	-38	511	-7.44%
2023/11/07	0	37.60	0	0.00	37.50	0	511	0.00%
2023/11/06	0	0.00	3	37.62	37.50	-3	519	-0.58%
2023/11/03	2	36.70	0.1	36.80	36.70	1.9	514	0.37%
2023/11/02	5	36.71	1	36.70	36.70	4	519	0.77%
2023/11/01	1	36.25	0.1	36.15	36.15	0.9	548	0.17%
2023/10/31	8.2	37.84	6	37.76	36.85	2.2	546	0.41%
2023/10/30	17.1	38.10	23	37.89	38.05	-5.9	539	-1.09%
2023/10/27	8	36.09	7	35.90	35.95	1	502	0.20%
2023/10/26	0	0.00	4	35.60	35.60	-4	505	-0.79%
2023/10/25	5	36.60	1	36.95	36.60	4	510	0.78%
2023/10/24	0	0.00	1	36.45	36.45	-1	515	-0.19%
2023/10/23	7.3	36.14	11.1	36.11	36.25	-3.8	516	-0.74%
2023/10/20	2.2	35.10	11	34.87	35.15	-8.8	514	-1.70%
2023/10/19	3	36.05	0	0.00	36.00	3	516	0.58%
2023/10/18	5.5	36.12	0	0.00	35.55	5.5	524	1.05%
2023/10/17	5	36.75	8	36.90	36.45	-3	537	-0.56%
2023/10/13	4	38.04	1	38.10	37.15	3	570	0.53%
2023/10/12	22.1	37.22	21.5	37.19	37.55	0.5	579	0.09%
2023/10/11	14.1	37.13	4	37.29	36.80	10.1	581	1.73%
2023/10/06	2.1	38.71	1	38.80	38.80	1.1	583	0.18%
2023/10/05	1	39.50	0	0.00	39.65	1	593	0.17%
2023/10/04	4	39.24	4	39.15	39.00	0	601	0.00%
2023/10/03	0	40.40	0	0.00	40.05	0	603	0.00%
2023/10/02	2	40.65	0.1	40.50	40.70	1.9	617	0.31%
2023/09/28	14	40.13	11	39.95	40.05	3	626	0.48%
2023/09/27	2.9	39.93	0	0.00	39.95	2.9	644	0.44%
2023/09/26	0	0.00	1	40.20	40.25	-1	654	-0.15%
2023/09/22	0	0.00	0.2	40.42	40.30	-0.2	670	-0.03%
2023/09/21	1.1	39.83	0	40.50	40.15	1.1	678	0.16%
2023/09/20	0.3	40.54	0	0.00	40.20	0.3	684	0.04%
2023/09/19	4	40.55	0	0.00	40.30	4	692	0.58%
2023/09/18	0	0.00	4	41.98	41.65	-4	692	-0.58%
2023/09/15	6.1	41.93	3	41.85	42.00	3.1	704	0.44%
2023/09/13	3	40.65	0	0.00	40.80	3	759	0.39%
2023/09/12	1	40.25	25.5	40.18	40.30	-24.5	781	-3.14%
2023/09/11	4.1	40.37	17.2	40.48	40.15	-13.1	791	-1.66%
2023/09/08	0	42.00	0.8	42.00	41.60	-0.8	788	-0.10%
2023/09/07	3	42.35	4	42.05	42.05	-1	802	-0.12%
2023/09/06	1	43.05	0	0.00	42.80	1	829	0.12%
2023/09/05	0	0.00	1	42.95	42.90	-1	869	-0.12%
2023/09/04	3.1	42.83	2.1	43.07	42.60	1	887	0.12%
2023/09/01	6	43.30	0	43.60	43.25	6	900	0.66%
2023/08/31	18.2	42.94	1	42.90	43.00	17.2	908	1.90%
2023/08/30	2	42.75	2.1	42.66	42.75	-0.1	932	-0.01%
2023/08/29	4	42.89	5.1	44.09	42.95	-1	954	-0.11%
2023/08/28	5	42.50	10.2	42.65	42.40	-5.2	953	-0.55%
2023/08/25	0	41.95	3.3	41.60	41.85	-3.3	960	-0.34%
2023/08/24	0	0.00	17.1	41.63	41.60	-17.1	979	-1.75%
2023/08/22	0	0.00	1	41.75	41.50	-1	1,023	-0.10%
2023/08/21	8	42.38	4	42.59	42.10	4	1,032	0.39%
2023/08/18	4	41.75	8	42.21	41.70	-4	1,040	-0.38%
2023/08/17	23	41.61	0.6	41.80	41.95	22.4	1,044	2.14%
2023/08/16	12	41.20	1	41.10	40.85	11	1,056	1.04%
2023/08/15	3	41.45	0	41.60	41.40	3	1,074	0.28%
2023/08/14	6	40.95	16	40.82	40.65	-10	1,099	-0.91%
2023/08/11	8.3	41.90	0	0.00	41.75	8.3	1,113	0.75%
2023/08/10	8	41.77	0	0.00	41.60	8	1,130	0.71%
2023/08/09	3	42.28	0	0.00	42.40	3	1,156	0.26%
2023/08/08	1	42.45	5	42.68	42.45	-4	1,197	-0.33%
2023/08/07	30.1	42.77	29.1	42.40	43.05	0.9	1,263	0.07%
2023/08/04	10	44.04	1	44.30	44.15	9	1,264	0.71%
2023/08/02	5	44.66	4.2	44.71	44.60	0.8	1,368	0.06%
2023/08/01	3	45.40	0	0.00	45.30	3	1,384	0.22%
2023/07/31	3	45.68	7	45.67	45.60	-4	1,459	-0.27%
2023/07/28	2.2	46.01	3	46.45	46.00	-0.8	1,554	-0.05%
2023/07/27	1	45.65	2	46.10	46.10	-1	1,616	-0.06%
2023/07/26	16	45.08	2	44.85	44.90	14	1,749	0.80%
2023/07/25	12.1	45.41	0	0.00	45.35	12.1	1,772	0.68%
2023/07/24	1.1	44.98	3	44.95	44.75	-1.9	1,823	-0.10%
2023/07/21	6.5	45.76	18	45.59	45.60	-11.5	1,916	-0.60%
2023/07/20	3.2	47.72	21	47.57	47.75	-17.9	1,977	-0.90%
2023/07/19	11.2	47.91	13	47.47	47.50	-1.8	2,005	-0.09%
2023/07/18	4.7	48.70	12	48.55	48.40	-7.4	2,106	-0.35%
2023/07/17	17	49.80	20.2	49.74	49.65	-3.2	2,266	-0.14%
2023/07/14	8	48.74	23	48.69	48.60	-15	2,781	-0.54%
2023/07/13	3.1	48.82	12	48.78	48.60	-9	3,028	-0.30%
2023/07/12	17.1	49.54	265	49.67	49.35	-248	3,068	-8.08%	大賣/鉅額交易
2023/07/11	18	50.57	4	51.00	50.40	14	3,136	0.45%
2023/07/10	54	49.82	1	49.90	49.85	53	3,302	1.60%
2023/07/07	7	49.31	4	49.30	49.35	3	3,521	0.09%
2023/07/06	33	50.65	1	50.20	49.90	32	3,557	0.90%
2023/07/05	8	50.54	19	50.23	50.20	-11	3,661	-0.30%
2023/07/04	1	50.10	34	50.31	50.10	-33	3,911	-0.84%
2023/07/03	13	50.77	8	50.78	51.00	5	3,977	0.13%
2023/06/30	13	50.95	13	50.89	50.80	0	3,980	0.00%
2023/06/29	36	50.80	0	0.00	51.00	36	4,015	0.90%
2023/06/28	9.1	51.05	0.1	51.00	50.00	9	4,016	0.22%
2023/06/27	11.1	50.44	0.2	50.80	49.80	10.9	4,028	0.27%
2023/06/26	3	50.70	1	50.80	50.70	2	4,067	0.05%
2023/06/21	4	50.68	23	50.72	50.60	-19	4,080	-0.47%
2023/06/20	33	51.23	33	50.95	50.80	0	4,090	0.00%
2023/06/19	3	49.25	15	49.32	49.10	-12	4,065	-0.30%
2023/06/16	25	50.02	22	50.30	49.70	3	4,119	0.07%
2023/06/15	8	49.11	27	49.03	48.95	-19	4,244	-0.45%
2023/06/14	7	49.34	0	0.00	49.15	7	4,353	0.16%
2023/06/13	6	48.93	22	48.87	48.85	-16	4,403	-0.36%
2023/06/12	17.3	49.23	31	49.10	49.05	-13.7	4,454	-0.31%
2023/06/09	20.1	50.26	19	50.16	50.20	1.1	4,477	0.02%
2023/06/08	6	51.85	10	51.75	51.60	-4	4,456	-0.09%
2023/06/07	7.1	51.70	6	51.70	51.60	1.1	4,466	0.02%
2023/06/06	23	51.66	2	51.55	51.50	21	4,488	0.47%
2023/06/05	60	52.35	9	52.10	52.20	51	4,500	1.13%
2023/06/02	5	51.74	17	51.93	51.60	-12	4,496	-0.27%
2023/06/01	5	51.42	3	51.70	51.30	2	4,507	0.04%
2023/05/31	1	51.50	3	51.67	51.90	-2	4,513	-0.04%
2023/05/30	5	51.14	4	51.68	50.90	1	4,519	0.02%
2023/05/29	11.4	51.40	13.4	51.33	51.40	-2	4,508	-0.04%
2023/05/26	9.5	50.14	13	49.95	49.80	-3.5	4,499	-0.08%
2023/05/25	3.1	50.84	2	50.75	50.70	1.1	4,511	0.02%
2023/05/24	2	51.60	2	51.50	51.50	0	4,524	0.00%
2023/05/23	2	51.35	1	51.50	51.70	1	4,529	0.02%
2023/05/22	2	51.60	4.5	51.41	51.40	-2.5	4,537	-0.06%
2023/05/19	9.7	51.09	5.1	50.95	50.30	4.6	4,549	0.10%
2023/05/18	22.3	51.10	10	51.02	51.30	12.3	4,626	0.26%
2023/05/17	9	51.20	7	51.41	51.40	2	4,653	0.04%
2023/05/16	23	50.53	13	50.97	51.20	10	4,642	0.22%
2023/05/15	14	49.95	112	50.16	50.10	-98	4,632	-2.12%	大賣/
2023/05/12	17.1	48.91	10	48.85	49.50	7.1	4,619	0.15%
2023/05/11	45.2	49.37	28.3	49.66	48.70	16.9	4,590	0.37%
2023/05/10	32	51.22	16.3	50.87	51.40	15.8	4,522	0.35%
2023/05/09	65.3	52.56	98.2	52.26	51.40	-32.9	4,495	-0.73%
2023/05/08	21	55.19	10	55.15	55.30	11	4,395	0.25%
2023/05/05	82.3	56.01	41.3	55.93	55.20	41	4,376	0.94%
2023/05/04	67.3	57.22	50	57.24	57.20	17.3	4,337	0.40%
2023/05/03	37	55.90	40.2	56.20	56.70	-3.2	4,267	-0.07%
2023/05/02	81.2	56.08	32	56.15	56.70	49.2	4,232	1.16%
2023/04/28	51	54.01	8.1	54.15	54.30	42.9	4,102	1.05%
2023/04/27	23.2	53.84	12	53.76	53.40	11.2	4,082	0.27%
2023/04/26	87.3	53.94	88.3	54.58	54.90	-1	4,034	-0.02%
2023/04/25	48	53.56	109	53.30	53.80	-61	3,945	-1.55%	大賣/
2023/04/24	14	53.04	84	52.99	53.50	-70	3,891	-1.80%
2023/04/21	69.2	54.58	140	53.88	52.40	-70.8	3,905	-1.81%	大賣/
2023/04/20	106.2	56.07	184	55.16	54.90	-77.8	3,803	-2.05%	大買/大賣/
2023/04/19	226.4	57.19	271.2	57.51	57.00	-44.8	3,637	-1.23%	大買/大賣/
2023/04/18	111.1	55.97	123	55.90	54.80	-11.9	3,121	-0.38%	大買/大賣/
2023/04/17	23.1	54.71	21	54.75	54.60	2.1	2,928	0.07%
2023/04/14	70.1	55.58	66	55.25	54.90	4.1	2,932	0.14%
2023/04/13	100.5	55.01	70	55.24	55.40	30.5	2,855	1.07%
2023/04/12	98.1	54.10	90.1	54.22	54.70	8	2,680	0.30%
2023/04/11	35	52.08	27	51.60	52.40	8	2,461	0.32%
2023/04/10	106	52.46	68	52.15	51.80	38	2,433	1.56%	大買/
2023/04/07	159.1	52.97	91.3	53.24	53.40	67.8	2,341	2.90%	大買/
2023/04/06	77	49.83	38.5	50.07	50.80	38.5	2,132	1.81%
2023/03/31	43.5	48.65	43	48.48	48.80	0.5	2,063	0.02%
2023/03/30	74.1	49.17	37	49.21	48.95	37.1	2,061	1.80%
2023/03/29	20	47.99	20	47.86	47.90	0	2,037	0.00%
2023/03/28	18	47.82	3	47.82	47.60	15	2,058	0.73%
2023/03/27	82	49.36	33	49.62	48.55	49	2,054	2.39%
2023/03/24	34.5	48.73	1	48.60	48.75	33.5	2,021	1.66%
2023/03/23	24	49.13	10	49.00	48.70	14	2,034	0.69%
2023/03/22	9.6	49.03	17	48.92	48.85	-7.4	2,042	-0.36%
2023/03/21	29.4	49.63	44	49.52	49.35	-14.6	2,072	-0.70%
2023/03/20	56.2	49.96	147.1	49.92	50.10	-90.9	2,157	-4.21%	大賣/
2023/03/17	74.1	48.58	111.7	48.31	49.00	-37.6	2,376	-1.58%	大賣/
2023/03/16	40.1	47.48	38	47.84	46.95	2.1	2,416	0.09%
2023/03/15	18	48.46	49.1	48.51	48.15	-31.1	2,400	-1.30%
2023/03/14	28.1	47.27	47	47.36	47.45	-18.9	2,369	-0.80%
2023/03/13	9.1	45.80	41	45.55	45.80	-31.9	2,359	-1.35%
2023/03/10	23.1	46.39	57	46.26	46.30	-33.9	2,495	-1.36%
2023/03/09	20	47.88	381.3	47.88	47.50	-361.3	2,496	-14.47%	大賣/鉅額交易
2023/03/08	26	48.65	6	48.59	48.70	20	2,497	0.80%
2023/03/07	2	48.38	97	48.35	48.50	-95	2,485	-3.82%
2023/03/06	16.5	48.10	18	48.31	48.40	-1.6	2,475	-0.06%
2023/03/03	6	46.86	10	46.97	47.00	-4	2,466	-0.16%
2023/03/02	5	47.05	1	47.35	46.70	4	2,479	0.16%
2023/03/01	3.1	47.10	10	47.10	47.15	-6.9	2,478	-0.28%
2023/02/24	20	47.54	0	0.00	47.50	20	2,494	0.80%
2023/02/23	19	48.43	35	48.25	48.50	-16	2,504	-0.64%
2023/02/22	16.1	47.68	16	48.27	47.45	0.1	2,554	0.00%
2023/02/21	20	48.39	42	48.00	48.00	-22	2,575	-0.85%
2023/02/20	7.1	47.80	10	48.22	48.40	-3	2,713	-0.11%
2023/02/17	44.1	48.30	24	48.31	48.20	20.1	2,936	0.68%
2023/02/16	90	48.81	65	48.66	48.05	25	2,955	0.85%
2023/02/15	41	47.89	37.2	47.42	48.05	3.8	2,918	0.13%
2023/02/14	3	46.23	0	0.00	45.85	3	2,899	0.10%
2023/02/13	2	45.53	11	45.52	45.60	-9	2,932	-0.31%
2023/02/10	4	46.33	4	46.38	46.05	0	2,950	0.00%
2023/02/09	12	46.43	4	46.30	46.15	8	2,949	0.27%
2023/02/08	6	47.30	4	47.18	47.15	2	2,978	0.07%
2023/02/07	12	47.13	1	47.25	47.20	11	2,985	0.37%
2023/02/06	0	47.45	5	47.35	47.10	-5	2,999	-0.17%
2023/02/03	7	47.24	4	47.06	47.05	3	3,009	0.10%
2023/02/02	15	47.72	13	47.80	47.35	2	3,022	0.07%
2023/02/01	14	47.39	8	47.83	47.40	6	3,024	0.20%
2023/01/31	10	46.83	20	46.89	46.85	-10	3,024	-0.33%
2023/01/30	0.1	45.50	4	45.65	45.80	-3.9	3,020	-0.13%
2023/01/17	3	44.43	22	44.51	44.75	-19	3,034	-0.63%
2023/01/16	6	44.68	10	44.30	44.20	-4	3,039	-0.13%
2023/01/13	4.1	44.95	15	44.82	44.70	-10.9	3,045	-0.36%
2023/01/12	15	45.68	8	45.81	45.20	7	3,078	0.23%
2023/01/11	28	45.91	44	45.91	46.30	-16	3,100	-0.52%
2023/01/10	6	47.37	8	47.94	47.10	-2	3,063	-0.07%
2023/01/09	9	47.74	4	48.03	47.85	5	3,090	0.16%
2023/01/06	8	47.44	11	47.43	47.70	-3	3,093	-0.10%
2023/01/05	56	48.78	56	48.76	47.65	0	3,123	0.00%
2023/01/04	59	47.90	134.2	47.61	48.10	-75.2	3,098	-2.43%	大賣/
2023/01/03	25	45.99	40	46.09	46.20	-15	3,066	-0.49%
2022/12/30	1	45.60	4	45.54	45.40	-3	3,074	-0.10%
2022/12/29	2	45.65	5	45.71	45.35	-3	3,110	-0.10%
2022/12/28	9	46.83	4	47.14	46.30	5	3,171	0.16%
2022/12/27	10	47.02	4	46.64	46.85	6	3,176	0.19%
2022/12/26	19	46.75	45	47.02	46.85	-26	3,175	-0.82%
2022/12/23	2	44.45	12	44.18	45.15	-10	3,146	-0.32%
2022/12/22	17	44.92	3.2	45.00	45.05	13.8	3,189	0.43%
2022/12/21	11.2	44.45	3.3	44.74	44.30	7.9	3,228	0.24%
2022/12/20	30	44.94	7	45.01	44.50	23	3,250	0.71%
2022/12/19	14.1	46.65	15.5	46.63	46.20	-1.4	3,286	-0.04%
2022/12/16	14	48.01	27	47.82	47.70	-13	3,309	-0.39%
2022/12/15	19	48.73	18	48.74	48.80	1	3,304	0.03%
2022/12/14	17	48.18	3.6	48.19	48.70	13.4	3,301	0.41%
2022/12/13	35	48.18	24.4	48.07	47.80	10.6	3,281	0.32%
2022/12/12	227	50.16	172.5	49.99	49.15	54.5	3,254	1.67%	大買/大賣/
2022/12/09	376.5	50.80	354.1	50.95	49.70	22.4	3,136	0.71%	大買/大賣/
2022/12/08	162	49.03	156	48.81	48.20	6	2,828	0.21%	大買/大賣/
2022/12/07	27	47.44	14	47.38	47.45	13	2,731	0.48%
2022/12/06	22	47.90	49	47.77	47.30	-27	2,718	-0.99%
2022/12/05	31	48.27	38	48.28	48.25	-7	2,758	-0.25%
2022/12/02	36	48.50	39.4	48.00	48.55	-3.4	2,755	-0.12%
2022/12/01	20	46.69	10	46.60	46.50	10	2,629	0.38%
2022/11/30	14	46.43	45.5	46.61	46.65	-31.5	2,665	-1.18%
2022/11/29	15	45.75	1	45.75	45.90	14	2,696	0.52%
2022/11/28	14	45.33	13	45.73	45.45	1	2,770	0.04%
2022/11/25	24	46.11	7	45.85	45.60	17	2,853	0.60%
2022/11/24	15	46.19	17	46.26	46.40	-2	2,899	-0.07%
2022/11/23	6	45.38	5	45.25	45.25	1	3,180	0.03%
2022/11/22	8	45.67	3	45.42	45.20	5	3,321	0.15%
2022/11/21	27	45.75	23	45.88	45.95	4	3,409	0.12%
2022/11/18	49	47.21	30	47.13	45.95	19	3,457	0.55%
2022/11/17	30	46.72	14	46.78	47.10	16	3,427	0.47%
2022/11/16	171	47.05	169	46.85	47.20	2	3,435	0.06%	大買/大賣/
2022/11/15	437	46.97	157.4	46.24	47.95	279.6	3,462	8.08%	大買/大賣/鉅額交易
2022/11/14	8	43.11	24	42.91	43.70	-16	3,487	-0.46%
2022/11/11	33.2	42.83	9	43.05	42.45	24.2	3,660	0.66%
2022/11/10	22	42.54	23	42.71	42.65	-1	3,812	-0.03%
2022/11/09	30	43.27	9.1	43.29	43.25	20.9	3,903	0.54%
2022/11/08	19	44.57	1	45.20	43.75	18	3,919	0.46%
2022/11/07	6	44.68	4	44.46	44.35	2	3,933	0.05%
2022/11/04	11	44.02	6	44.29	44.65	5	4,022	0.12%
2022/11/03	24	42.90	4.1	43.10	43.45	19.9	4,069	0.49%
2022/11/01	2	42.45	1	42.50	42.80	1	4,405	0.02%
2022/10/31	2	42.48	8	42.74	41.95	-6	4,427	-0.14%
2022/10/28	6.1	42.55	3	42.65	42.65	3.1	4,475	0.07%
2022/10/27	1	41.35	5	41.53	42.25	-4	4,502	-0.09%
2022/10/26	4	41.01	0	0.00	40.55	4	4,549	0.09%
2022/10/25	26	41.16	0	0.00	40.95	26	4,623	0.56%
2022/10/24	0	0.00	4	42.63	42.10	-4	4,802	-0.08%
2022/10/21	1	42.35	0.2	42.35	42.00	0.8	4,892	0.02%
2022/10/20	14	43.58	15.2	43.68	43.25	-1.2	4,944	-0.02%
2022/10/19	10.2	43.98	48.2	44.11	43.80	-38	4,975	-0.76%
2022/10/18	3	42.78	3	43.08	43.40	0	5,146	0.00%
2022/10/17	50.1	40.71	53	41.25	42.50	-2.9	5,238	-0.06%
2022/10/14	6	43.37	32	43.64	43.40	-26	5,245	-0.50%
2022/10/13	37.1	43.05	5.2	42.81	41.90	31.9	5,270	0.61%
2022/10/12	4	44.24	8	44.22	44.60	-4	5,333	-0.07%
2022/10/11	16	43.95	11.3	43.64	43.40	4.7	5,346	0.09%
2022/10/07	35	45.41	10	45.52	45.55	25	5,376	0.47%
2022/10/06	25	45.80	6.4	45.79	45.70	18.6	5,453	0.34%
2022/10/05	47	46.30	535	46.23	45.95	-488	5,471	-8.92%	大賣/鉅額交易
2022/10/04	9	44.89	5	44.48	45.40	4	5,536	0.07%
2022/10/03	1.2	43.46	1	43.25	43.20	0.2	5,586	0.00%
2022/09/30	12	43.39	14	42.66	44.00	-2	5,654	-0.04%
2022/09/29	4	44.68	338	44.30	43.70	-334	5,784	-5.77%	大賣/鉅額交易
2022/09/28	20.1	45.48	7	45.06	44.20	13.1	5,996	0.22%
2022/09/27	5	47.28	0.3	47.35	47.30	4.8	6,633	0.07%
2022/09/26	4.1	47.82	54	47.44	47.40	-49.9	6,909	-0.72%
2022/09/23	8.4	51.70	11	50.52	50.60	-2.7	7,174	-0.04%
2022/09/22	33	53.02	21	53.05	53.10	12	7,381	0.16%
2022/09/21	67.1	53.39	150	53.31	53.00	-82.9	7,651	-1.08%	大賣/
2022/09/20	11	54.82	6	54.70	54.60	5	8,209	0.06%
2022/09/19	46	54.86	47	54.98	54.40	-1	8,494	-0.01%
2022/09/16	29	54.72	25.3	55.11	55.60	3.7	8,558	0.04%
2022/09/15	38.1	55.38	21	54.50	54.50	17.1	8,572	0.20%
2022/09/14	78	56.17	70	56.29	56.00	8	8,637	0.09%
2022/09/13	11	57.22	19	57.42	57.60	-8	8,595	-0.09%
2022/09/12	24	57.30	41	56.86	57.50	-17	8,605	-0.20%
2022/09/08	6	54.95	7	54.80	55.00	-1	8,590	-0.01%
2022/09/07	5	53.34	3	53.13	53.60	2	8,579	0.02%
2022/09/06	77	54.45	63	53.42	53.20	14	8,599	0.16%
2022/09/05	93	56.32	80.1	56.56	55.70	12.9	8,573	0.15%
2022/09/02	78	57.30	71	57.32	57.10	7	8,538	0.08%
2022/09/01	27	57.94	30	58.23	57.50	-3	8,466	-0.04%
2022/08/31	87	57.51	69	57.55	57.90	18	8,385	0.21%
2022/08/30	240	58.54	269.1	58.93	57.80	-29.1	8,364	-0.35%	大買/大賣/
2022/08/29	130.3	57.80	91	58.15	57.30	39.3	8,096	0.49%	大買/
2022/08/26	69	57.45	76	57.98	58.30	-7	8,035	-0.09%
2022/08/25	60	56.48	71	56.62	57.40	-11	7,976	-0.14%
2022/08/24	81	55.90	16	55.63	55.20	65	7,938	0.82%
2022/08/23	40.4	55.95	44	56.18	56.30	-3.6	7,911	-0.05%
2022/08/22	77	57.53	103	57.44	56.10	-26	7,900	-0.33%	大賣/
2022/08/19	216	57.64	200	57.53	57.60	16	7,749	0.21%	大買/大賣/
2022/08/18	52	57.64	139.2	57.86	58.90	-87.2	7,514	-1.16%	大賣/
2022/08/17	118.1	56.11	75.5	56.40	55.80	42.6	7,316	0.58%	大買/
2022/08/16	97.1	55.23	142.2	55.36	54.80	-45.1	7,145	-0.63%	大賣/
2022/08/15	11.1	54.33	15	54.75	54.80	-3.9	7,037	-0.06%
2022/08/12	12.1	53.73	27.4	53.97	54.20	-15.2	7,014	-0.22%
2022/08/11	107.1	55.45	102.1	55.21	54.40	5	7,033	0.07%	大買/大賣/
2022/08/10	41.1	54.76	26	54.97	54.30	15.1	6,994	0.22%
2022/08/09	282.1	54.76	245.1	54.75	54.40	37	7,076	0.52%	大買/大賣/
2022/08/08	143.1	52.90	160.6	53.21	54.00	-17.5	6,895	-0.25%	大買/大賣/
2022/08/05	44.2	50.56	65	50.21	51.50	-20.8	6,853	-0.30%
2022/08/04	33.1	50.38	107.5	49.50	49.40	-74.5	6,865	-1.08%	大賣/
2022/08/03	13.1	51.66	43	51.72	50.90	-29.9	6,874	-0.43%
2022/08/02	92	53.76	78.5	53.58	53.30	13.5	6,852	0.20%
2022/08/01	143.1	55.56	123.1	55.74	55.60	20	6,840	0.29%	大買/大賣/
2022/07/29	131	55.42	129.2	55.34	55.00	1.9	6,769	0.03%	大買/大賣/
2022/07/28	80.1	54.16	44	54.28	53.80	36.1	6,613	0.55%
2022/07/27	30.1	53.81	68.3	53.46	54.00	-38.3	6,560	-0.58%
2022/07/26	40	54.63	17.6	54.25	53.60	22.4	6,546	0.34%
2022/07/25	153.2	55.22	102.2	55.16	54.10	51	6,606	0.77%	大買/大賣/
2022/07/22	64.5	52.89	83.2	53.23	53.50	-18.8	6,607	-0.28%
2022/07/21	27.1	52.15	19	52.15	52.30	8.1	6,589	0.12%
2022/07/20	23.5	51.85	27	51.95	52.00	-3.5	6,665	-0.05%
2022/07/19	42.1	52.19	29	51.90	51.70	13.1	6,737	0.19%
2022/07/18	22	51.32	10	51.18	51.20	12	6,766	0.18%
2022/07/15	24	50.05	35	50.63	51.00	-11	6,901	-0.16%
2022/07/14	79	49.62	83	48.96	49.95	-4	7,064	-0.06%
2022/07/13	17	49.43	121	49.26	48.40	-104	7,220	-1.44%	大賣/鉅額交易
2022/07/12	42	49.75	50.5	49.56	48.30	-8.5	7,380	-0.11%
2022/07/11	29	52.55	19	52.12	53.10	10	7,515	0.13%
2022/07/08	24	52.76	29	53.03	53.30	-5	7,695	-0.06%
2022/07/07	99	52.66	109.6	52.43	52.40	-10.6	8,006	-0.13%	大賣/
2022/07/06	268.5	54.59	334	54.17	53.00	-65.5	8,458	-0.77%	大買/大賣/
2022/07/05	508	57.80	458.2	57.82	57.00	49.8	8,739	0.57%	大買/大賣/
2022/07/04	178	54.19	187.2	54.31	55.30	-9.2	8,229	-0.11%	大買/大賣/
2022/07/01	226.6	54.01	212.8	54.45	52.90	13.8	8,150	0.17%	大買/大賣/
2022/06/30	99.4	54.24	135.7	54.37	54.20	-36.2	8,182	-0.44%	大賣/
2022/06/29	223.1	54.43	125	54.43	54.00	98.1	8,032	1.22%	大買/大賣/
2022/06/28	681.2	53.96	513.1	53.81	55.00	168.1	7,956	2.11%	大買/大賣/鉅額交易
2022/06/27	88.1	51.15	115	51.75	52.80	-26.9	7,575	-0.36%	大賣/
2022/06/24	7	46.71	21	45.26	48.00	-14	7,364	-0.19%
2022/06/23	23	44.07	60	43.17	43.65	-37	7,410	-0.50%
2022/06/22	53	45.34	11.4	45.35	44.50	41.7	7,594	0.55%
2022/06/21	1.3	43.56	8	43.88	44.05	-6.7	7,840	-0.09%
2022/06/20	5.3	44.64	105	43.38	42.95	-99.7	7,980	-1.25%	大賣/
2022/06/17	4.2	45.52	12	45.28	44.90	-7.8	8,193	-0.10%
2022/06/16	3.2	47.01	12	47.04	45.65	-8.9	8,489	-0.10%
2022/06/15	14.2	47.60	8.6	47.61	47.05	5.6	8,820	0.06%
2022/06/14	5.2	47.78	10	48.14	48.15	-4.8	9,858	-0.05%
2022/06/13	25.7	49.78	64	49.36	49.20	-38.4	10,434	-0.37%
2022/06/10	0	0.00	17	50.97	51.30	-17	11,246	-0.15%
2022/06/09	24	51.48	37	51.31	51.60	-13	11,682	-0.11%
2022/06/08	58.3	51.35	58	50.88	51.20	0.3	12,280	0.00%
2022/06/07	23	52.50	20	52.46	52.60	3	13,295	0.02%
2022/06/06	47.1	54.49	33	54.56	53.40	14.1	13,536	0.10%
2022/06/02	59	53.58	22	53.93	53.10	37	13,631	0.27%
2022/06/01	18.7	53.54	16.2	53.54	53.60	2.5	13,792	0.02%
2022/05/31	10.3	52.35	1	52.80	52.70	9.3	14,139	0.07%
2022/05/30	17.6	52.38	8	52.48	52.60	9.6	14,536	0.07%
2022/05/27	12	50.30	59	50.23	50.50	-47	14,718	-0.32%
2022/05/26	37	50.27	11.2	49.84	49.20	25.8	14,744	0.17%
2022/05/25	13	50.34	10.4	50.35	50.50	2.6	14,748	0.02%
2022/05/24	27.1	50.70	94	50.64	50.30	-66.9	14,858	-0.45%
2022/05/23	3	51.80	11	51.68	51.30	-8	14,837	-0.05%
2022/05/20	18	51.81	19.6	51.68	51.30	-1.6	14,847	-0.01%
2022/05/19	94	51.61	25.6	51.12	51.40	68.4	14,838	0.46%
2022/05/18	43.2	52.69	63	53.00	53.20	-19.9	14,793	-0.13%
2022/05/17	101	53.55	172	53.28	52.90	-71	14,753	-0.48%	大買/大賣/
2022/05/16	39.1	53.34	27	53.46	52.50	12.1	14,596	0.08%
2022/05/13	43	52.38	35	53.05	53.80	8	14,551	0.05%
2022/05/12	50	53.76	29.1	53.45	52.00	20.9	14,510	0.14%
2022/05/11	37	56.02	31	55.35	54.80	6	14,555	0.04%
2022/05/10	11.1	55.07	20	54.93	55.00	-8.9	14,508	-0.06%
2022/05/09	33	57.18	92	57.52	55.60	-59	14,522	-0.41%
2022/05/06	28	59.11	12	58.96	59.60	16	14,529	0.11%
2022/05/05	14	60.39	17	60.42	59.90	-3	14,584	-0.02%
2022/05/04	36	59.68	13	59.87	59.20	23	14,581	0.16%
2022/05/03	32	60.90	25.2	60.88	60.40	6.8	14,614	0.05%
2022/04/29	104.3	62.17	116	62.05	61.30	-11.7	14,653	-0.08%	大買/大賣/
2022/04/28	38.5	59.85	31	60.61	61.60	7.5	14,737	0.05%
2022/04/27	52.3	57.21	39	57.59	58.90	13.3	14,573	0.09%
2022/04/26	28	59.34	43	59.28	59.10	-15	14,544	-0.10%
2022/04/25	163	58.68	89.3	59.11	58.10	73.7	14,483	0.51%	大買/
2022/04/22	123.5	61.90	53.6	61.58	61.10	69.9	14,501	0.48%	大買/
2022/04/21	115	64.25	63	64.35	63.40	52	14,805	0.35%	大買/
2022/04/20	68.7	65.15	122	65.17	64.50	-53.3	14,920	-0.36%	大賣/
2022/04/19	98	63.61	99	64.38	64.60	-1	15,211	-0.01%
2022/04/18	105.2	64.00	67.1	64.37	64.10	38.1	15,472	0.25%	大買/
2022/04/15	141.1	64.51	115	64.15	63.00	26.1	15,402	0.17%	大買/大賣/
2022/04/14	141.4	64.48	138	64.39	63.90	3.4	15,222	0.02%	大買/大賣/
2022/04/13	175.6	65.43	151.1	65.27	65.90	24.5	15,091	0.16%	大買/大賣/
2022/04/12	216.2	64.64	253.9	64.61	66.50	-37.7	15,142	-0.25%	大買/大賣/
2022/04/11	217.3	63.46	194.6	63.43	63.20	22.6	14,737	0.15%	大買/大賣/
2022/04/08	74.2	61.23	81	61.25	61.60	-6.8	14,279	-0.05%
2022/04/07	102.4	61.66	85.8	61.02	59.40	16.6	14,143	0.12%	大買/
2022/04/06	110	63.35	182.3	63.55	63.80	-72.3	13,976	-0.52%	大買/大賣/
2022/04/01	36	61.53	31	61.63	61.50	5	13,647	0.04%
2022/03/31	97	61.84	86	61.76	61.50	11	13,578	0.08%
2022/03/30	130.8	61.75	125	61.30	60.50	5.8	13,426	0.04%	大買/大賣/
2022/03/29	24.1	59.86	21	59.86	60.50	3.1	13,402	0.02%
2022/03/28	130.5	60.14	134	59.94	60.60	-3.5	13,408	-0.03%	大買/大賣/
2022/03/25	134.1	61.69	123	61.06	59.80	11.1	13,358	0.08%	大買/大賣/
2022/03/24	236.3	64.77	228	64.64	63.30	8.3	13,456	0.06%	大買/大賣/
2022/03/23	135.6	63.62	114	63.14	63.00	21.7	13,215	0.16%	大買/大賣/
2022/03/22	130.7	64.09	122	63.97	62.90	8.7	13,155	0.07%	大買/大賣/
2022/03/21	220.3	64.15	260	64.12	62.30	-39.8	13,130	-0.30%	大買/大賣/
2022/03/18	229.1	62.58	200	62.48	61.70	29.1	13,246	0.22%	大買/大賣/
2022/03/17	854.2	63.51	763	63.63	63.20	91.2	13,103	0.70%	大買/大賣/
2022/03/16	384	59.77	365.9	60.44	62.50	18.1	12,201	0.15%	大買/大賣/
2022/03/15	561.1	60.27	586	59.47	56.90	-24.9	11,699	-0.21%	大買/大賣/
2022/03/14	217	58.69	211	58.78	58.90	6	10,877	0.06%	大買/大賣/
2022/03/11	381.7	58.23	362	58.20	59.90	19.7	10,458	0.19%	大買/大賣/
2022/03/10	788	58.16	742	57.99	56.70	46	9,968	0.46%	大買/大賣/
2022/03/09	107	54.73	207.2	54.66	56.80	-100.2	9,155	-1.09%	大買/大賣/
2022/03/08	274.2	52.28	237	52.55	51.70	37.2	8,889	0.42%	大買/大賣/
2022/03/07	239	54.00	164	53.21	51.80	75	8,706	0.86%	大買/大賣/
2022/03/04	258	54.51	228	54.24	54.20	30	8,506	0.35%	大買/大賣/
2022/03/03	214.1	53.26	271	53.03	54.20	-56.9	8,153	-0.70%	大買/大賣/
2022/03/02	220	51.31	184.2	51.41	50.60	35.8	7,751	0.46%	大買/大賣/
2022/03/01	86	49.40	97	49.51	49.15	-11	7,552	-0.15%
2022/02/25	4	48.19	5	48.10	48.35	-1	7,561	-0.01%
2022/02/24	117	48.64	88	48.93	47.35	29	7,595	0.38%	大買/
2022/02/23	4	47.58	18	47.45	47.90	-14	7,494	-0.19%
2022/02/22	27	47.14	15	47.10	46.85	12	7,496	0.16%
2022/02/21	9.2	47.65	4.1	48.04	48.50	5.1	7,516	0.07%
2022/02/18	14	48.14	12	48.15	48.10	2	7,515	0.03%
2022/02/17	15	48.70	22	48.67	48.50	-7	7,532	-0.09%
2022/02/16	1	48.75	2	48.60	48.65	-1	7,569	-0.01%
2022/02/15	13	47.98	8	47.74	47.50	5	7,729	0.06%
2022/02/14	20.3	48.07	9	48.09	47.65	11.3	7,855	0.14%
2022/02/11	91	49.89	91	50.03	49.80	0	7,857	0.00%
2022/02/10	21	49.15	6	48.97	48.95	15	7,867	0.19%
2022/02/09	54	49.27	5	49.23	49.50	49	7,888	0.62%
2022/02/08	23	47.81	20	48.08	49.10	3	7,908	0.04%
2022/02/07	30	46.28	53	45.79	46.40	-23	7,978	-0.29%
2022/01/26	34	47.50	39.2	47.36	47.45	-5.2	8,030	-0.06%
2022/01/25	44	48.94	124.3	48.58	47.60	-80.3	8,424	-0.95%	大賣/
2022/01/24	52.4	50.06	54.2	50.32	49.70	-1.8	8,670	-0.02%
2022/01/21	70	53.45	69	53.28	52.00	1	8,955	0.01%
2022/01/20	12	52.48	32	52.57	52.30	-20	9,032	-0.22%
2022/01/19	44	52.09	42	52.18	51.90	2	9,076	0.02%
2022/01/18	44	53.02	39	53.49	52.10	5	9,076	0.06%
2022/01/17	91	53.00	103	53.35	53.40	-12	9,151	-0.13%	大賣/
2022/01/14	345	55.10	324	54.44	53.20	21	9,109	0.23%	大買/大賣/
2022/01/13	171	54.85	161	54.77	53.80	10	8,806	0.11%	大買/大賣/
2022/01/12	341	53.62	317.6	53.87	56.90	23.4	8,657	0.27%	大買/大賣/
2022/01/11	202.2	53.95	222.5	54.38	55.80	-20.3	8,421	-0.24%	大買/大賣/
2022/01/10	82	51.15	92.2	51.42	50.80	-10.1	8,387	-0.12%
2022/01/07	60	48.94	34	48.84	48.75	26	8,596	0.30%
2022/01/06	62	51.12	57.1	51.23	50.60	4.9	8,989	0.05%
2022/01/05	356.1	53.91	334	54.27	52.90	22.1	9,010	0.25%	大買/大賣/
2022/01/04	63	51.61	98.6	51.66	52.30	-35.6	8,630	-0.41%
2022/01/03	41	49.57	42	50.07	50.00	-1	8,443	-0.01%
2021/12/30	17	48.97	10	49.36	49.50	7	8,383	0.08%
2021/12/29	32	49.59	25	49.38	49.65	7	8,401	0.08%
2021/12/28	17	48.39	25	48.36	48.00	-8	8,393	-0.10%
2021/12/27	9	48.65	8	48.86	49.00	1	8,667	0.01%
2021/12/24	34.1	49.30	34.1	49.38	48.85	-0.1	8,932	0.00%
2021/12/23	145	50.85	62	50.50	50.20	83	8,908	0.93%	大買/
2021/12/22	15	48.58	35	48.79	49.30	-20	8,773	-0.23%
2021/12/21	56	47.48	62	47.41	48.00	-6	8,735	-0.07%
2021/12/20	140	50.01	193.5	50.18	48.30	-53.5	8,667	-0.62%	大買/大賣/
2021/12/17	80.1	48.33	50	48.43	48.00	30.1	8,355	0.36%
2021/12/16	19	47.88	32.2	48.11	48.35	-13.2	8,261	-0.16%
2021/12/15	96	48.03	107	47.75	47.50	-11	8,230	-0.13%	大賣/
2021/12/14	328	48.33	252	48.39	47.55	76	8,123	0.94%	大買/大賣/
2021/12/13	75	46.08	61.3	46.13	46.50	13.7	7,652	0.18%
2021/12/10	71	45.25	58.1	45.38	45.00	12.9	7,443	0.17%
2021/12/09	166	44.53	181	44.12	44.05	-15	7,265	-0.21%	大買/大賣/
2021/12/08	12.1	42.95	28	42.98	43.20	-15.9	7,182	-0.22%
2021/12/07	16	43.62	6	42.93	42.95	10	7,162	0.14%
2021/12/06	56.5	43.60	37.3	43.56	43.40	19.2	7,134	0.27%
2021/12/03	61.1	43.67	54	44.60	42.95	7.1	7,016	0.10%
2021/12/02	2	41.38	6	42.07	41.50	-4	6,772	-0.06%
2021/12/01	1	42.40	0	0.00	42.30	1	6,762	0.01%
2021/11/30	10	41.66	11	41.84	41.80	-1	6,762	-0.01%
2021/11/29	12	39.93	7	40.09	40.85	5	6,756	0.07%
2021/11/26	5	41.63	3	41.43	41.10	2	6,732	0.03%
2021/11/25	6	42.68	19	42.47	42.50	-13	6,735	-0.19%
2021/11/24	7	43.48	6	43.48	43.20	1	6,774	0.01%
2021/11/23	45	43.26	14	43.18	42.75	31	6,740	0.46%
2021/11/22	23	42.31	19	42.24	42.40	4	6,683	0.06%
2021/11/19	9	41.59	4	41.81	41.15	5	6,672	0.07%
2021/11/18	11	41.39	1	41.55	41.45	10	6,657	0.15%
2021/11/17	4	42.59	21	42.55	42.40	-17	6,618	-0.26%
2021/11/16	28	42.40	58	42.35	42.10	-30	6,619	-0.45%
2021/11/15	31.1	42.58	71	42.39	42.10	-39.9	6,597	-0.60%
2021/11/12	97	42.93	104.8	42.68	42.00	-7.8	6,545	-0.12%	大賣/
2021/11/11	76	46.66	35	46.90	45.90	41	6,384	0.64%
2021/11/10	5	45.58	72	45.50	45.45	-67	6,263	-1.07%
2021/11/09	105.1	47.20	38	46.95	46.45	67.1	6,229	1.08%	大買/
2021/11/08	9.1	45.80	10	46.29	45.40	-0.9	6,130	-0.01%
2021/11/05	40.1	46.22	31	45.89	45.65	9.1	6,108	0.15%
2021/11/04	147	47.46	148	46.83	46.85	-1	6,054	-0.02%	大買/大賣/
2021/11/03	99	47.07	86	47.41	46.35	13	5,922	0.22%
2021/11/02	269.1	48.96	255	49.14	48.35	14.1	5,792	0.24%	大買/大賣/
2021/11/01	132	48.82	195	49.04	49.70	-63	5,363	-1.17%	大買/大賣/
2021/10/29	340	46.86	449	46.75	45.20	-109	5,080	-2.15%	大買/大賣/鉅額交易
2021/10/28	264	46.31	111	46.64	48.40	153	4,708	3.25%	大買/大賣/鉅額交易
2021/10/27	35	42.98	39	42.93	44.00	-4	4,418	-0.09%
2021/10/26	15	42.48	24	42.52	41.80	-9	4,331	-0.21%
2021/10/25	33	43.80	18	44.04	43.60	15	4,267	0.35%
2021/10/22	19	43.15	33	43.43	43.20	-14	4,148	-0.34%
2021/10/21	67	42.88	117	42.97	42.50	-50	4,098	-1.22%	大賣/
2021/10/20	63	44.10	79	44.22	43.25	-16	4,007	-0.40%
2021/10/19	161	43.45	136	43.55	44.70	25	3,860	0.65%	大買/大賣/
2021/10/18	356	44.23	348	44.32	44.60	8	3,596	0.22%	大買/大賣/
2021/10/15	187	41.70	194	41.57	42.90	-7	3,142	-0.22%	大買/大賣/
2021/10/14	362	38.48	298	38.16	39.00	64	2,825	2.26%	大買/大賣/
2021/10/13	28	36.03	47	36.93	37.60	-19	2,452	-0.77%
2021/10/12	26	34.68	44	34.66	34.20	-18	2,351	-0.77%
2021/10/08	16	33.90	5	33.47	34.00	11	2,293	0.48%
2021/10/07	4	33.63	4	33.54	33.55	0	2,287	0.00%
2021/10/06	10.1	33.81	10	34.50	33.20	0.1	2,277	0.00%
2021/10/05	21.4	32.81	32	32.56	33.80	-10.6	2,233	-0.47%
2021/10/04	158.5	35.82	146	35.47	34.40	12.5	2,200	0.57%	大買/大賣/
2021/10/01	145	36.13	170	36.24	36.50	-25	1,906	-1.31%	大買/大賣/
2021/09/30	71	33.63	83	33.72	33.60	-12	1,626	-0.74%
2021/09/29	90	33.29	57	33.24	32.40	33	1,612	2.05%
2021/09/28	85	33.54	85	33.65	33.30	0	1,599	0.00%
2021/09/27	9	32.28	25	32.04	32.20	-16	1,559	-1.03%
2021/09/24	0	0.00	15	30.81	31.15	-15	1,554	-0.96%
2021/09/23	43	31.11	28	30.79	30.60	15	1,641	0.91%
2021/09/22	41.1	30.79	26	30.88	30.30	15.1	1,637	0.92%
2021/09/17	22	35.28	9	36.04	33.15	13	1,595	0.81%
2021/09/16	2	36.30	2	35.80	35.80	0	1,524	0.00%
2021/09/15	8	36.16	4	36.00	35.85	4	1,549	0.26%
2021/09/14	2	36.30	1	36.95	36.15	1	1,669	0.06%
2021/09/13	60	38.32	69	37.51	37.05	-9	1,712	-0.53%
2021/09/10	4	36.45	1	36.70	36.60	3	1,725	0.17%
2021/09/09	0	0.00	4	35.40	35.90	-4	1,792	-0.22%
2021/09/08	0	0.00	1	35.65	35.55	-1	2,143	-0.05%
2021/09/07	3	36.05	0	0.00	36.35	3	2,240	0.13%
2021/09/06	4	37.55	4	37.45	36.80	0	2,289	0.00%
2021/09/03	14	38.53	10	38.88	38.45	4	2,358	0.17%
2021/09/02	2	38.55	1	38.56	38.35	1	2,431	0.04%
2021/09/01	3	39.77	10	39.90	39.55	-7	2,430	-0.29%
2021/08/31	11.1	39.34	1	39.20	39.40	10.1	2,439	0.41%
2021/08/30	18	40.27	27	40.79	40.05	-9	2,433	-0.37%
2021/08/27	5	38.80	3	38.80	38.05	2	2,383	0.08%
2021/08/26	11	38.32	0	0.00	37.50	11	2,371	0.46%
2021/08/25	1	38.40	7.5	38.41	38.20	-6.5	2,411	-0.27%
2021/08/24	1	36.85	1	36.60	36.65	0	2,438	0.00%
2021/08/23	1	37.10	1	36.80	37.80	0	2,467	0.00%
2021/08/20	0	0.00	1	37.50	36.05	-1	2,490	-0.04%
2021/08/19	0	0.00	1	36.30	35.65	-1	2,512	-0.04%
2021/08/18	3	36.82	4	36.24	37.80	-1	2,524	-0.04%
2021/08/17	7	37.75	5.5	38.46	36.50	1.5	2,599	0.06%
2021/08/16	12	37.43	21	38.09	37.30	-9	2,652	-0.34%
2021/08/13	10	39.62	8	40.10	39.10	2	2,735	0.07%
2021/08/12	4	40.09	0	0.00	40.35	4	2,952	0.14%
2021/08/11	3	39.68	12	40.89	39.50	-9	3,038	-0.30%
2021/08/10	15	42.42	20	42.17	41.50	-5	3,096	-0.16%
2021/08/09	3	43.90	0	0.00	43.80	3	3,146	0.10%
2021/08/06	5	45.00	0	0.00	45.00	5	3,326	0.15%
2021/08/05	1	45.60	2	45.80	45.55	-1	3,476	-0.03%
2021/08/04	24.5	46.32	19	46.80	46.55	5.5	3,521	0.16%
2021/08/02	1	45.20	0	0.00	45.45	1	3,530	0.03%
2021/07/30	0	0.00	12	45.47	44.80	-12	3,539	-0.34%
2021/07/29	12	45.37	2	45.23	45.40	10	3,617	0.28%
2021/07/28	7	45.07	2	47.00	45.10	5	3,641	0.14%
2021/07/27	12	48.24	22	47.28	46.25	-10	3,679	-0.27%
2021/07/26	29	48.03	15	47.94	47.10	14	3,679	0.38%
2021/07/23	6	45.93	0	0.00	45.90	6	3,655	0.16%
2021/07/22	6	46.50	2	46.90	45.80	4	3,655	0.11%
2021/07/21	17	47.74	1	46.20	45.85	16	3,660	0.44%
2021/07/20	32	47.60	10.1	47.41	47.50	21.9	3,657	0.60%
2021/07/19	37.1	48.59	54	48.81	48.85	-16.9	3,653	-0.46%
2021/07/16	9	47.07	17	46.44	46.00	-8	3,612	-0.22%
2021/07/15	10	45.46	2	45.33	45.30	8	3,631	0.22%
2021/07/14	4	44.51	4	44.73	44.25	0	3,647	0.00%
2021/07/13	10	46.21	12	46.36	45.05	-2	3,670	-0.05%
2021/07/12	1	47.00	13	46.98	47.05	-12	3,707	-0.32%
2021/07/09	7	47.31	13	46.97	46.50	-6	3,729	-0.16%
2021/07/08	2	46.38	17	46.09	46.60	-15	3,871	-0.39%
2021/07/07	3	46.37	12	46.66	46.00	-9	4,406	-0.20%
2021/07/06	23	47.17	1	47.78	47.05	22	4,432	0.50%
2021/07/05	21	47.87	15	47.82	48.00	6	4,455	0.13%
2021/07/02	4	48.80	6	49.08	48.55	-2	4,506	-0.04%
2021/07/01	9	48.67	13	49.30	48.55	-4	4,568	-0.09%
2021/06/30	25	50.82	52.3	51.55	49.45	-27.3	4,572	-0.60%
2021/06/29	21	49.01	6	49.23	48.40	15	4,502	0.33%
2021/06/28	30	48.48	15	48.54	48.30	15	4,516	0.33%
2021/06/25	24	50.20	25.1	50.01	49.30	-1.1	4,538	-0.02%
2021/06/24	37	50.71	8.1	50.00	50.10	28.9	4,600	0.63%
2021/06/23	28.2	50.70	46	50.69	50.50	-17.8	4,600	-0.39%
2021/06/22	17	49.44	3	50.33	48.15	14	4,534	0.31%
2021/06/21	13	50.38	65	50.38	49.50	-52	4,525	-1.15%
2021/06/18	26	49.71	27	50.16	51.80	-1	4,572	-0.02%
2021/06/17	239	50.41	207.1	50.33	50.40	31.9	4,853	0.66%	大買/大賣/
2021/06/16	98	48.46	113	49.30	50.10	-15	4,630	-0.32%	大賣/
2021/06/15	6	45.63	20	45.40	45.55	-14	4,610	-0.30%
2021/06/11	37.1	44.93	20	44.39	44.15	17.1	4,610	0.37%
2021/06/10	30	46.57	56	46.62	46.80	-26	4,593	-0.57%
2021/06/09	2	45.05	0.3	44.50	44.00	1.7	4,684	0.04%
2021/06/08	4	45.08	5	45.02	44.75	-1	4,846	-0.02%
2021/06/07	1	44.00	0	0.00	43.90	1	4,931	0.02%
2021/06/04	37	45.29	0	0.00	44.70	37	5,116	0.72%
2021/06/03	1	45.90	15	46.00	45.90	-14	5,128	-0.27%
2021/06/02	25.1	46.46	11	46.30	45.50	14.1	5,146	0.27%
2021/06/01	18	46.83	23	47.11	47.20	-5	5,136	-0.10%
2021/05/31	19	45.62	20	45.61	45.70	-1	5,150	-0.02%
2021/05/28	26.1	45.30	15	45.51	45.00	11.1	5,263	0.21%
2021/05/27	16	44.64	22	44.95	45.10	-6	5,266	-0.11%
2021/05/26	11	43.61	11	43.69	43.75	0	5,269	0.00%
2021/05/25	69	44.03	50	43.77	43.80	19	5,298	0.36%
2021/05/24	15	42.58	22	42.54	43.15	-7	5,389	-0.13%
2021/05/21	61	42.19	31	42.37	41.95	30	5,356	0.56%
2021/05/20	98	44.76	80.1	44.44	42.20	17.9	5,331	0.34%
2021/05/19	47.1	44.13	74	43.78	45.40	-26.9	5,201	-0.52%
2021/05/18	10	39.80	16	39.67	41.30	-6	5,140	-0.12%
2021/05/17	64	38.23	90	38.18	37.55	-26	5,103	-0.51%
2021/05/14	205	44.29	169	43.16	41.70	36	5,068	0.71%	大買/大賣/
2021/05/13	67	43.02	79	43.95	42.15	-12	4,928	-0.24%
2021/05/12	4	47.47	3.5	49.91	46.80	0.5	4,954	0.01%
2021/05/11	9	52.60	13	53.85	52.00	-4	4,956	-0.08%
2021/05/10	6	57.70	5	58.04	57.70	1	4,977	0.02%
2021/05/07	5	56.62	10	57.17	57.60	-5	5,010	-0.10%
2021/05/06	48.5	57.36	58	56.80	56.40	-9.5	5,038	-0.19%
2021/05/05	31	57.26	14.6	57.42	55.80	16.4	4,987	0.33%
2021/05/04	23	58.38	19	58.33	57.80	4	5,010	0.08%
2021/05/03	24	63.79	17	63.02	61.20	7	5,033	0.14%
2021/04/29	9	62.19	18	61.93	63.00	-9	5,197	-0.17%
2021/04/28	1	63.40	24	62.70	62.50	-23	5,278	-0.44%
2021/04/27	7	63.43	6	63.03	63.40	1	5,366	0.02%
2021/04/26	8	62.76	10	62.82	63.20	-2	5,481	-0.04%
2021/04/23	22	62.91	19	63.15	62.90	3	5,517	0.05%
2021/04/22	24	63.52	352	63.21	62.30	-328	5,531	-5.93%	大賣/鉅額交易
2021/04/21	20.6	65.36	162	65.56	65.00	-141.4	5,540	-2.55%	大賣/鉅額交易
2021/04/20	19	66.69	6	66.95	66.10	13	5,547	0.23%
2021/04/19	5	66.70	23	66.83	66.30	-18	5,629	-0.32%
2021/04/16	30.1	68.23	22	68.36	67.90	8.1	5,773	0.14%
2021/04/15	30	67.11	18	67.06	67.30	12	6,029	0.20%
2021/04/14	76.1	67.84	87	67.71	66.40	-11	6,342	-0.17%
2021/04/13	320	69.34	360.4	69.88	68.50	-40.4	6,342	-0.64%	大買/大賣/
2021/04/12	9.4	65.86	21	65.83	66.00	-11.6	5,884	-0.20%
2021/04/09	16	66.05	13	65.71	65.10	3	5,958	0.05%
2021/04/08	60	67.40	99	67.14	66.00	-39	6,017	-0.65%
2021/04/07	68.3	67.19	72	66.58	66.50	-3.7	6,149	-0.06%
2021/04/06	5	65.54	2	65.90	65.30	3	6,526	0.05%
2021/04/01	31	65.67	22	65.88	65.30	9	6,743	0.13%
2021/03/31	39	66.72	34	66.42	66.10	5	7,352	0.07%
2021/03/30	36.2	66.52	31	66.74	66.30	5.2	8,696	0.06%
2021/03/29	106.3	67.28	121.5	67.58	67.00	-15.2	9,031	-0.17%	大買/大賣/
2021/03/26	54.2	64.48	44	64.23	64.80	10.2	9,044	0.11%
2021/03/25	49	67.06	47	65.93	64.90	2	9,088	0.02%
2021/03/24	35	66.31	14	66.08	65.70	21	9,087	0.23%
2021/03/23	53	68.19	42	69.07	66.60	11	9,079	0.12%
2021/03/22	168	71.11	189.1	71.28	69.90	-21.1	9,084	-0.23%	大買/大賣/
2021/03/19	43	64.49	62	65.80	68.50	-19	8,935	-0.21%
2021/03/18	65	64.65	54	64.56	64.10	11	8,914	0.12%
2021/03/17	42	65.24	59	64.54	64.10	-17	8,931	-0.19%
2021/03/16	78	65.62	93	65.01	64.90	-15	8,962	-0.17%
2021/03/15	109.1	66.18	134.1	65.84	65.20	-25	9,010	-0.28%	大買/大賣/
2021/03/12	171	65.47	130	65.15	64.20	41	8,927	0.46%	大買/大賣/
2021/03/11	106	63.99	83	63.91	63.80	23	8,889	0.26%	大買/
2021/03/10	212.1	64.25	215	64.69	63.70	-2.9	8,864	-0.03%	大買/大賣/
2021/03/09	11	61.06	21	60.90	61.00	-10	8,844	-0.11%
2021/03/08	16	62.39	10	62.36	61.30	6	8,950	0.07%
2021/03/05	19	62.10	12	62.07	61.40	7	9,089	0.08%
2021/03/04	50	64.18	39	63.90	62.80	11	9,315	0.12%
2021/03/03	102	65.11	115.3	65.07	64.50	-13.3	9,523	-0.14%	大買/大賣/
2021/03/02	19	63.51	23	63.14	63.00	-4	9,964	-0.04%
2021/02/26	20	63.03	27	63.00	62.60	-7	10,758	-0.07%
2021/02/25	21	63.63	29	63.49	62.70	-8	11,037	-0.07%
2021/02/24	139	65.14	141.9	64.74	62.80	-2.9	11,232	-0.03%	大買/大賣/
2021/02/23	21.4	62.73	23	62.68	62.10	-1.6	11,626	-0.01%
2021/02/22	41.5	62.97	49	63.54	63.00	-7.5	12,275	-0.06%
2021/02/19	49	62.25	65.3	62.23	61.90	-16.3	12,431	-0.13%
2021/02/18	16	59.84	17	59.91	60.30	-1	12,871	-0.01%
2021/02/17	21	59.32	16	59.26	59.70	5	12,989	0.04%
2021/02/05	11	57.55	53	57.86	58.00	-42	13,254	-0.32%
2021/02/04	88.3	56.68	53	56.87	57.20	35.3	13,747	0.26%
2021/02/03	126	58.81	217	58.06	57.20	-91	14,188	-0.64%	大買/大賣/
2021/02/02	36	56.50	260	56.34	56.00	-224	14,354	-1.56%	大賣/鉅額交易
2021/02/01	13	56.96	23	56.52	57.30	-10	14,885	-0.07%
2021/01/29	10	59.19	12	59.83	58.00	-2	15,826	-0.01%
2021/01/28	26	59.72	31	59.51	59.80	-5	16,479	-0.03%
2021/01/27	13	60.33	13	60.18	60.30	0	16,931	0.00%
2021/01/26	15.1	61.55	3	62.33	60.60	12.1	17,105	0.07%
2021/01/25	22	62.99	55	63.03	63.00	-33	17,394	-0.19%
2021/01/22	177	63.38	164	63.10	62.50	13	17,744	0.07%	大買/大賣/
2021/01/21	44	60.88	43	60.80	60.60	1	18,173	0.01%
2021/01/20	34	61.18	198	59.73	60.00	-164	18,259	-0.90%	大賣/鉅額交易
2021/01/19	135	63.20	151	63.66	63.50	-16	18,379	-0.09%	大買/大賣/
2021/01/18	40	61.09	48	61.04	60.60	-8	18,467	-0.04%
2021/01/15	46	63.29	48	63.17	62.10	-2	18,509	-0.01%
2021/01/14	45.1	63.86	40	64.02	63.70	5.1	18,562	0.03%
2021/01/13	58	63.73	54	64.04	63.00	4	18,616	0.02%
2021/01/12	84.1	63.73	45	64.16	63.70	39.1	18,692	0.21%
2021/01/11	97	65.45	89	65.37	65.50	8	18,784	0.04%
2021/01/08	155.1	68.42	124	67.83	66.30	31.1	18,730	0.17%	大買/大賣/
2021/01/07	99	68.35	129	68.83	70.10	-30	18,616	-0.16%	大賣/
2021/01/06	134	66.13	187.1	65.25	63.80	-53.1	19,991	-0.27%	大買/大賣/
2021/01/05	79	69.32	103	69.43	68.50	-24	21,261	-0.11%	大賣/
2021/01/04	92	69.76	55	70.10	69.00	37	21,267	0.17%
2020/12/31	68	69.23	153	69.72	70.10	-85	21,437	-0.40%	大賣/
2020/12/30	238	70.74	198.9	70.31	69.20	39.1	21,684	0.18%	大買/大賣/
2020/12/29	384	71.79	376	71.73	71.00	8	21,788	0.04%	大買/大賣/
2020/12/28	427.2	71.27	202	70.59	69.70	225.2	21,406	1.05%	大買/大賣/鉅額交易
2020/12/25	643.2	73.89	747.1	73.03	70.30	-103.9	21,490	-0.48%	大買/大賣/鉅額交易
2020/12/24	1,519.1	71.13	1,066.3	71.07	72.60	452.8	20,907	2.17%	大買/大賣/鉅額交易
2020/12/23	467	64.64	504.3	64.94	67.40	-37.3	19,635	-0.19%	大買/大賣/
2020/12/22	49	63.31	41	62.83	61.30	8	19,452	0.04%
2020/12/21	23	63.32	24	63.18	64.30	-1	19,598	-0.01%
2020/12/18	17	62.55	33	62.69	62.60	-16	19,786	-0.08%
2020/12/17	23	61.62	23	61.83	62.10	0	19,778	0.00%
2020/12/16	28	62.49	35	62.28	62.10	-7	19,790	-0.04%
2020/12/15	138.3	63.34	182	62.49	61.40	-43.7	19,793	-0.22%	大買/大賣/
2020/12/14	48	61.34	63	61.07	62.60	-15	19,720	-0.08%
2020/12/11	42	59.70	40	59.47	59.80	2	19,753	0.01%
2020/12/10	59	61.12	29	61.03	60.50	30	19,838	0.15%
2020/12/09	66	63.15	58	63.33	62.40	8	19,890	0.04%
2020/12/08	78	62.99	83	62.93	62.50	-5	19,954	-0.03%
2020/12/07	85.7	62.17	122	62.18	62.90	-36.3	20,155	-0.18%	大賣/
2020/12/04	55	62.19	37	62.25	61.80	18	20,524	0.09%
2020/12/03	163	63.40	137	63.31	62.10	26	20,781	0.13%	大買/大賣/
2020/12/02	69	62.80	99	62.89	62.30	-30	21,149	-0.14%
2020/12/01	110.3	64.45	74	64.00	63.60	36.3	22,532	0.16%	大買/
2020/11/30	152	66.70	172	66.63	65.50	-20	22,888	-0.09%	大買/大賣/
2020/11/27	156	65.61	136	65.79	65.70	20	22,916	0.09%	大買/大賣/
2020/11/26	330	66.27	292.4	66.40	64.60	37.6	22,788	0.16%	大買/大賣/
2020/11/25	459	65.00	536.1	65.09	65.50	-77.1	22,333	-0.35%	大買/大賣/
2020/11/24	509.5	62.37	218	62.42	63.30	291.5	21,546	1.35%	大買/大賣/鉅額交易
2020/11/23	203	61.68	179	61.88	60.80	24	21,285	0.11%	大買/大賣/
2020/11/20	464	62.89	429	62.69	61.60	35	21,093	0.17%	大買/大賣/
2020/11/19	486	60.96	543.1	60.95	60.60	-57.1	20,626	-0.28%	大買/大賣/
2020/11/18	173	58.45	123	58.28	58.40	50	20,001	0.25%	大買/大賣/
2020/11/17	261	60.08	297	59.79	58.10	-36	19,821	-0.18%	大買/大賣/
2020/11/16	62.3	57.73	45.1	57.91	57.00	17.2	19,490	0.09%
2020/11/13	248	58.02	245.3	57.90	58.20	2.7	19,528	0.01%	大買/大賣/
2020/11/12	384.6	56.42	395	56.08	58.70	-10.4	19,415	-0.05%	大買/大賣/
2020/11/11	335.1	59.34	318	58.73	57.50	17.1	19,038	0.09%	大買/大賣/
2020/11/10	195	64.65	169	64.91	63.60	26	18,794	0.14%	大買/大賣/
2020/11/09	346.5	64.38	337	64.61	65.20	9.5	18,547	0.05%	大買/大賣/
2020/11/06	1,083	64.50	1,025	64.53	61.80	58	18,159	0.32%	大買/大賣/
2020/11/05	243	61.69	322.3	62.25	63.50	-79.3	17,342	-0.46%	大買/大賣/
2020/11/04	270	58.28	247	58.29	57.80	23	16,906	0.14%	大買/大賣/
2020/11/03	209.2	57.88	209	57.19	57.00	0.2	16,565	0.00%	大買/大賣/
2020/11/02	206.1	56.45	468	56.73	57.90	-261.9	16,671	-1.57%	大買/大賣/鉅額交易
2020/10/30	296	59.79	434.1	59.47	57.20	-138.1	16,486	-0.84%	大買/大賣/鉅額交易
2020/10/29	251	63.40	258	63.62	62.00	-7	16,236	-0.04%	大買/大賣/
2020/10/28	222.5	64.49	126	63.25	62.30	96.5	15,834	0.61%	大買/大賣/
2020/10/27	176.1	65.39	137	65.94	64.90	39.1	15,895	0.25%	大買/大賣/
2020/10/26	87	60.65	53	61.18	63.80	34	15,799	0.22%
2020/10/23	100	57.17	263.5	56.71	58.00	-163.5	15,662	-1.04%	大賣/鉅額交易
2020/10/22	81	55.10	55	55.93	55.60	26	15,608	0.17%
2020/10/21	51	57.36	157	56.73	56.10	-106	15,547	-0.68%	大賣/鉅額交易
2020/10/20	103	58.82	69	58.58	58.30	34	15,478	0.22%	大買/
2020/10/19	120	57.59	156.5	58.14	59.50	-36.5	15,380	-0.24%	大買/大賣/
2020/10/16	102	55.91	114	56.09	55.10	-12	15,211	-0.08%	大買/大賣/
2020/10/15	202	54.94	220	55.07	56.00	-18	15,133	-0.12%	大買/大賣/
2020/10/14	1,765	56.62	1,768	56.58	57.00	-3	15,022	-0.02%	大買/大賣/
2020/10/13	1,135	51.49	1,072	51.12	54.00	63	13,391	0.47%	大買/大賣/
2020/10/12	8	49.10	35	49.10	49.10	-27	12,395	-0.22%
2020/10/08	18	44.33	105	44.32	44.65	-87	12,583	-0.69%	大賣/
2020/10/07	213	39.52	247	39.72	40.60	-34	12,553	-0.27%	大買/大賣/
2020/10/06	153	38.70	189	39.04	38.50	-36	12,343	-0.29%	大買/大賣/
2020/10/05	49	36.89	55	36.87	37.00	-6	12,131	-0.05%
2020/09/30	263	37.23	255	37.02	36.60	8	12,296	0.07%	大買/大賣/
2020/09/29	29	35.97	35	35.94	35.75	-6	12,084	-0.05%
2020/09/28	55	36.14	56	35.84	35.70	-1	12,033	-0.01%
2020/09/25	93	36.12	351	36.18	35.10	-258	11,931	-2.16%	大賣/鉅額交易
2020/09/24	162	38.79	164	38.81	37.50	-2	11,731	-0.02%	大買/大賣/
2020/09/23	426	39.21	143	38.74	40.00	283	11,468	2.47%	大買/大賣/鉅額交易
2020/09/22	15	37.42	40	37.42	37.30	-25	11,208	-0.22%
2020/09/21	56	38.20	32	37.98	37.90	24	11,156	0.22%
2020/09/18	79	38.60	40	38.53	37.90	39	11,110	0.35%
2020/09/17	94	38.63	92	38.96	38.50	2	11,008	0.02%
2020/09/16	64	38.48	319	37.58	38.45	-255	10,878	-2.34%	大賣/鉅額交易
2020/09/15	48	38.16	55	38.26	37.45	-7	10,737	-0.07%
2020/09/14	57	36.47	183	36.66	36.65	-126	10,560	-1.19%	大賣/鉅額交易
2020/09/11	75	38.33	89	38.34	37.50	-14	10,417	-0.13%
2020/09/10	181	38.92	161	39.03	39.05	20	10,243	0.20%	大買/大賣/
2020/09/09	243	38.83	245	38.94	38.65	-2	9,950	-0.02%	大買/大賣/
2020/09/08	156	37.97	181	37.89	37.30	-25	9,448	-0.26%	大買/大賣/
2020/09/07	339	42.32	379	41.68	39.30	-40	9,115	-0.44%	大買/大賣/
2020/09/04	1,316	44.78	1,598	44.47	43.10	-282	8,572	-3.29%	大買/大賣/鉅額交易
2020/09/03	621	42.05	315	42.33	43.00	306	7,056	4.34%	大買/大賣/鉅額交易
2020/09/02	456	39.12	165	38.82	39.10	291	6,524	4.46%	大買/大賣/鉅額交易
2020/09/01	93	37.09	80	37.23	36.75	13	6,229	0.21%
2020/08/31	243	36.81	67	36.97	36.90	176	6,088	2.89%	大買/鉅額交易
2020/08/28	20	35.32	17	35.01	34.85	3	5,950	0.05%
2020/08/27	18	35.67	112	36.32	35.25	-94	5,908	-1.59%	大賣/
2020/08/26	3	36.90	82	37.16	36.25	-79	5,849	-1.35%
2020/08/25	45	37.58	187	37.70	36.90	-142	5,790	-2.45%	大賣/鉅額交易
2020/08/24	332	36.79	16	36.67	36.50	316	5,684	5.56%	大買/鉅額交易
2020/08/21	23	36.17	33	36.24	35.95	-10	5,622	-0.18%
2020/08/20	56	35.36	107	35.12	35.45	-51	5,564	-0.92%	大賣/
2020/08/19	240	38.36	178	37.69	36.80	62	5,364	1.16%	大買/大賣/
2020/08/18	167	40.26	129.5	40.27	39.80	37.5	5,178	0.72%	大買/大賣/
2020/08/17	66	39.54	44	39.63	39.70	22	4,976	0.44%
2020/08/14	216	39.65	276	40.07	39.50	-60	4,826	-1.24%	大買/大賣/
2020/08/13	74	38.61	40	38.53	38.10	34	4,577	0.74%
2020/08/12	129	38.04	154	38.10	38.85	-25	4,472	-0.56%	大買/大賣/
2020/08/11	292	36.25	90	36.26	36.75	202	4,272	4.73%	大買/鉅額交易
2020/08/10	127	39.13	125	39.30	38.70	2	4,077	0.05%	大買/大賣/
2020/08/07	56	37.80	62	37.75	37.25	-6	3,817	-0.16%
2020/08/06	193	37.85	393	38.14	36.70	-200	3,659	-5.47%	大買/大賣/鉅額交易
2020/08/05	108	40.87	169	40.71	40.45	-61	3,343	-1.82%	大買/大賣/
2020/08/04	53	40.72	61	41.10	41.50	-8	3,188	-0.25%
2020/08/03	252	40.32	158	40.16	39.80	94	3,011	3.12%	大買/大賣/
2020/07/31	270	40.45	246	40.08	40.60	24	2,780	0.86%	大買/大賣/
2020/07/30	41	38.46	140	39.64	40.90	-99	2,530	-3.91%	大賣/
2020/07/29	20	37.05	90	37.05	37.25	-70	2,414	-2.90%
2020/07/28	27	33.73	22	33.70	33.90	5	2,332	0.21%
2020/07/27	40	34.06	4	34.30	33.60	36	2,287	1.57%
2020/07/24	42	35.58	30	35.70	35.00	12	2,246	0.53%
2020/07/23	26	35.25	33	34.60	36.30	-7	2,184	-0.32%
2020/07/22	6	35.74	2	35.48	35.25	4	2,137	0.19%
2020/07/21	74	36.21	2	36.03	35.60	72	2,096	3.43%
2020/07/20	12	34.58	5	34.56	35.80	7	2,049	0.34%
2020/07/17	23	35.50	48	35.22	33.30	-25	1,966	-1.27%
2020/07/16	188	37.43	1,287	37.80	35.95	-1,099	1,876	-58.56%	大買/大賣/鉅額交易
2020/07/15	480	36.15	43	35.48	37.15	437	1,433	30.49%	大買/鉅額交易
2020/07/14	216	33.40	38	33.21	33.80	178	1,150	15.47%	大買/鉅額交易
2020/07/13	133	31.54	22	31.15	31.55	111	895	12.40%	大買/鉅額交易
2020/07/10	41	27.94	26	28.48	28.70	15	759	1.97%
2020/07/09	71	28.08	168	27.43	28.75	-97	650	-14.92%	大賣/
2020/07/08	498	25.91	184	26.42	26.50	314	413	75.95%	大買/大賣/鉅額交易
2020/07/07	3	24.13	2	24.35	24.30	1	301	0.33%
2020/07/06	2	24.08	1	24.30	24.30	1	291	0.34%
2020/07/03	2	23.73	14	23.61	23.70	-12	277	-4.33%
2020/07/01	6	23.40	1	23.45	23.45	5	267	1.87%
2020/06/29	0	0.00	5	23.20	23.35	-5	264	-1.89%
2020/06/22	2	23.10	0	0.00	23.05	2	268	0.75%
2020/06/19	3	22.92	0	0.00	22.95	3	281	1.07%
2020/06/17	1	22.65	0	0.00	22.65	1	278	0.36%
2020/06/16	1	22.70	0	0.00	22.75	1	284	0.35%
2020/06/15	1	22.20	5	22.35	22.55	-4	307	-1.30%
2020/06/12	6	22.04	0	0.00	22.10	6	308	1.95%
2020/06/11	6	22.67	0	0.00	22.50	6	315	1.90%
2020/06/10	6	22.64	0	0.00	22.60	6	314	1.91%
2020/06/09	5	22.36	14	22.59	22.45	-9	336	-2.67%
2020/06/08	7	22.57	0	0.00	22.60	7	346	2.02%
2020/06/05	3	22.53	0	0.00	22.55	3	344	0.87%
2020/06/04	2	22.20	2	22.50	22.60	0	349	0.00%
2020/06/03	2	22.00	10	22.07	22.50	-8	356	-2.25%
2020/06/02	12	22.63	11	22.49	22.35	1	354	0.28%
2020/05/29	1	21.80	1	21.75	21.35	0	352	0.00%
2020/05/28	0	0.00	1	21.10	21.20	-1	353	-0.28%
2020/05/27	2	21.35	6	21.47	21.30	-4	355	-1.13%
2020/05/26	7	21.36	0	0.00	21.25	7	358	1.95%
2020/05/25	1	21.50	3	21.00	21.45	-2	358	-0.56%
2020/05/22	3	20.77	0	0.00	20.60	3	355	0.84%
2020/05/21	1	20.60	4	20.65	21.15	-3	354	-0.85%
2020/05/13	0	0.00	2	20.50	20.20	-2	357	-0.56%
2020/05/08	2	20.15	2	20.40	20.40	0	365	0.00%
2020/05/06	0	0.00	3	20.15	20.05	-3	366	-0.82%
2020/05/05	0	0.00	76	19.88	20.20	-76	368	-20.63%
2020/05/04	0	0.00	46	19.72	19.70	-46	365	-12.59%
2020/04/30	13	19.63	110	19.66	19.70	-97	366	-26.44%	大賣/
2020/04/29	0	0.00	94	19.50	19.50	-94	369	-25.44%
2020/04/28	10	19.30	0	0.00	19.30	10	372	2.68%
2020/04/27	0	0.00	5	19.20	19.30	-5	381	-1.31%
2020/04/24	2	18.95	0	0.00	19.00	2	383	0.52%
2020/04/23	15	18.96	5	18.94	18.95	10	384	2.60%
2020/04/22	11	18.58	0	0.00	18.65	11	382	2.88%
2020/04/21	70	18.70	1	19.30	18.65	69	381	18.10%
2020/04/20	0	0.00	81	19.24	19.20	-81	381	-21.25%
2020/04/17	17	18.95	0	0.00	19.05	17	392	4.33%
2020/04/16	23	19.07	0	0.00	19.05	23	391	5.87%
2020/04/15	74	19.12	0	0.00	19.20	74	393	18.82%
2020/04/14	21	18.71	1	18.85	18.85	20	403	4.95%
2020/04/13	15	18.62	0	0.00	18.55	15	400	3.75%
2020/04/10	0	0.00	30	18.60	18.70	-30	405	-7.40%
2020/04/09	1	18.40	30	18.42	18.40	-29	409	-7.09%
2020/04/08	0	0.00	40	18.30	18.40	-40	413	-9.68%
2020/04/07	5	17.85	31	17.98	17.95	-26	421	-6.17%
2020/04/06	5	17.55	5	17.75	17.70	0	448	0.00%
2020/04/01	0	0.00	26	17.70	17.65	-26	489	-5.31%
2020/03/27	1	17.75	0	0.00	17.60	1	579	0.17%
2020/03/26	10	17.45	10	17.25	17.40	0	578	0.00%
2020/03/25	35	17.30	25	17.43	17.40	10	582	1.72%
2020/03/24	0	0.00	35	17.08	17.20	-35	570	-6.13%
2020/03/23	10	15.78	10	16.23	16.30	0	569	0.00%
2020/03/20	5	16.00	15	16.23	16.40	-10	568	-1.76%
2020/03/19	167	15.58	158	16.11	15.50	9	564	1.59%	大買/大賣/
2020/03/18	10	17.28	0	0.00	17.10	10	542	1.84%
2020/03/17	40	17.20	0	0.00	17.20	40	541	7.39%
2020/03/16	5	17.85	25	18.13	17.70	-20	543	-3.68%
2020/03/13	11	17.18	14	17.55	18.05	-3	538	-0.56%
2020/03/12	27	19.20	6	20.04	19.00	21	520	4.03%
2020/03/11	2	20.50	9	20.60	20.35	-7	512	-1.37%
2020/03/10	11	20.40	2	20.50	20.50	9	513	1.75%
2020/03/09	28	20.93	0	0.00	20.70	28	511	5.47%
2020/03/06	0	0.00	8	21.56	21.45	-8	505	-1.58%
2020/03/05	32	21.80	136	21.58	21.60	-104	509	-20.41%	大賣/鉅額交易
2020/03/04	23	21.37	67	21.54	21.45	-44	515	-8.53%
2020/02/21	1	22.80	2	22.80	22.75	-1	564	-0.18%
2020/02/20	0	0.00	1	23.00	22.95	-1	563	-0.18%
2020/02/19	10	22.92	6	22.86	22.95	4	565	0.71%
2020/02/18	4	22.75	1	22.80	22.80	3	564	0.53%
2020/02/14	0	0.00	23	22.65	22.65	-23	553	-4.16%
2020/02/13	2	22.60	2	22.65	22.70	0	553	0.00%
2020/02/12	3	22.58	0	0.00	22.55	3	554	0.54%
2020/02/11	23	22.30	4	22.45	22.45	19	550	3.45%
2020/02/07	127	22.36	128	22.57	22.25	-1	550	-0.18%	大買/大賣/
2020/02/06	16	22.81	0	0.00	22.80	16	605	2.64%
2020/02/04	1	22.60	1	22.80	22.80	0	627	0.00%
2020/02/03	5	22.32	5	22.60	22.60	0	623	0.00%
2020/01/31	0	0.00	1	22.60	23.00	-1	618	-0.16%
2020/01/30	4	22.54	2	22.70	22.25	2	613	0.33%
2020/01/20	1	23.65	0	0.00	23.60	1	606	0.16%
2020/01/16	11	23.73	11	23.52	23.50	0	601	0.00%
2020/01/14	9	23.68	11	23.92	23.55	-2	597	-0.33%
2020/01/13	11	23.82	1	23.75	23.90	10	595	1.68%
2020/01/10	0	0.00	2	23.35	23.35	-2	579	-0.35%
2020/01/09	31	23.13	0	0.00	23.20	31	576	5.38%
2020/01/08	1	23.05	18	23.09	22.95	-17	576	-2.95%
2020/01/07	0	0.00	1	23.35	23.35	-1	563	-0.18%
2020/01/06	5	23.43	1	23.50	23.35	4	563	0.71%
2020/01/03	26	23.56	9	23.65	23.65	17	556	3.06%
2020/01/02	13	23.68	12	23.80	23.65	1	549	0.18%
2019/12/30	3	24.15	7	24.10	24.00	-4	536	-0.75%
2019/12/27	8	23.45	5	23.75	23.70	3	507	0.59%
2019/12/26	25	23.92	9	23.79	24.05	16	468	3.42%
2019/12/25	5	22.65	0	0.00	22.55	5	387	1.29%
2019/12/24	13	22.52	4	22.50	22.55	9	386	2.33%
2019/12/23	26	22.08	0	0.00	22.00	26	379	6.85%
2019/12/20	57	22.59	0	0.00	22.35	57	375	15.17%
2019/12/19	4	22.61	0	0.00	22.70	4	367	1.09%
2019/12/18	20	22.45	0	0.00	22.60	20	366	5.45%
2019/12/17	17	22.16	0	0.00	22.20	17	366	4.63%
2019/12/16	40	21.98	0	0.00	22.05	40	367	10.88%
2019/12/13	7	22.00	0	0.00	22.00	7	369	1.89%
2019/12/12	7	22.12	0	0.00	22.10	7	370	1.89%
2019/12/11	17	22.00	3	22.03	22.05	14	367	3.81%
2019/12/10	1	22.55	0	0.00	22.55	1	355	0.28%
2019/12/09	60	22.53	0	0.00	22.65	60	353	16.98%
2019/12/05	4	22.54	0	0.00	22.55	4	346	1.16%
2019/12/04	38	22.59	0	0.00	22.55	38	344	11.03%
2019/12/03	0	0.00	1	22.65	22.65	-1	344	-0.29%
2019/12/02	0	0.00	1	22.45	22.60	-1	342	-0.29%
2019/11/29	4	22.89	6	22.63	22.65	-2	338	-0.59%
2019/11/28	2	22.75	72	22.63	22.75	-70	339	-20.64%
2019/11/27	44	22.69	99	22.83	22.90	-55	331	-16.58%
2019/11/26	30	22.37	9	22.44	22.40	21	306	6.86%
2019/11/25	107	21.99	0	0.00	22.00	107	285	37.51%	大買/鉅額交易
2019/11/21	0	0.00	5	21.30	21.35	-5	271	-1.84%
2019/11/11	1	21.50	0	0.00	21.45	1	274	0.36%
2019/11/07	1	21.70	1	21.65	21.70	0	277	0.00%
2019/11/06	1	21.75	0	0.00	21.75	1	276	0.36%
2019/11/05	35	22.47	32	22.44	22.25	3	269	1.11%
2019/11/04	24	21.70	17	21.24	21.95	7	204	3.42%
2019/11/01	2	20.70	0	0.00	20.60	2	183	1.09%
2019/10/31	0	0.00	1	21.20	21.00	-1	182	-0.55%
2019/10/30	1	21.00	0	0.00	21.05	1	184	0.54%
2019/10/29	1	21.30	0	0.00	21.05	1	185	0.54%
2019/10/28	1	21.50	0	0.00	21.40	1	187	0.53%
2019/10/16	2	21.80	2	21.70	21.60	0	221	0.00%
2019/10/08	8	21.68	21	21.62	21.65	-13	229	-5.66%
2019/10/07	3	21.78	1	21.65	21.60	2	277	0.72%
2019/09/26	0	0.00	1	21.80	21.70	-1	319	-0.31%
2019/09/24	0	0.00	1	21.90	21.85	-1	324	-0.31%
2019/09/20	18	21.97	2	22.00	22.00	16	322	4.96%
2019/09/19	13	21.85	0	0.00	21.95	13	319	4.07%
2019/09/18	21	21.91	6	21.99	21.95	15	318	4.72%
2019/09/17	7	21.69	0	0.00	21.65	7	314	2.23%
2019/09/16	1	21.75	0	0.00	21.75	1	316	0.32%
2019/09/12	4	21.75	0	0.00	21.70	4	319	1.25%
2019/09/10	0	0.00	1	21.60	21.65	-1	320	-0.31%
2019/09/09	8	21.60	0	0.00	21.60	8	321	2.49%
2019/09/06	0	0.00	1	21.80	21.75	-1	323	-0.31%
2019/09/03	0	0.00	2	21.93	21.85	-2	331	-0.60%
2019/09/02	4	21.68	2	21.95	21.85	2	336	0.59%
2019/08/16	2	20.68	0	0.00	20.80	2	353	0.57%
2019/08/12	0	0.00	0	21.45	21.25	0	421	-0.01%
2019/08/08	1	21.00	3	21.03	21.20	-2	462	-0.43%
2019/08/05	0	0.00	1	20.75	20.65	-1	509	-0.20%
2019/08/02	0	0.00	10.4	21.10	21.10	-10.4	524	-1.97%
2019/08/01	0	0.00	3	21.65	21.50	-3	554	-0.54%
2019/07/29	11	21.97	3	22.23	21.90	8	687	1.16%
2019/07/24	1	21.20	0	0.00	21.20	1	772	0.13%
2019/07/23	0	0.00	3	21.25	21.10	-3	777	-0.39%
2019/07/19	1	21.20	2	21.15	21.10	-1	784	-0.13%
2019/07/18	0	0.00	3	21.20	21.10	-3	793	-0.38%
2019/07/16	3	21.33	0	0.00	21.35	3	802	0.37%
2019/07/11	48	21.49	34	21.75	21.25	14	834	1.68%
2019/07/09	0	0.00	1	23.80	23.65	-1	892	-0.11%
2019/07/08	1	24.05	2	24.15	23.95	-1	904	-0.11%
2019/07/04	1	23.70	4	23.88	23.85	-3	939	-0.32%
2019/07/01	1	23.15	0	0.00	23.20	1	927	0.11%
2019/06/26	0	0.00	1	23.25	23.15	-1	960	-0.10%
2019/06/21	0	0.00	3	23.40	23.30	-3	968	-0.31%
2019/06/11	3	23.25	0	0.00	23.25	3	1,015	0.30%
2019/06/10	8	23.30	3	23.25	23.55	5	1,015	0.49%
2019/06/06	3	22.90	0	0.00	22.95	3	1,028	0.29%
2019/05/30	0	0.00	1	23.15	23.15	-1	1,132	-0.09%
2019/05/27	0	0.00	2	22.90	23.00	-2	1,261	-0.16%
2019/05/21	13	24.12	2	23.60	23.90	11	1,244	0.88%
2019/05/20	2	23.80	1	23.55	23.55	1	1,228	0.08%
2019/05/17	7	24.54	9	24.36	24.00	-2	1,225	-0.16%
2019/05/16	164	24.59	173	24.84	24.55	-9	1,231	-0.73%	大買/大賣/
2019/05/15	0	0.00	4	23.80	23.55	-4	1,196	-0.33%
2019/05/14	3	23.20	12.1	22.68	23.45	-9.1	1,189	-0.76%
2019/05/13	12.1	23.71	12	23.37	23.00	0.1	1,179	0.00%
2019/05/10	2	24.10	7	23.97	24.10	-5	1,148	-0.44%
2019/05/09	9	24.07	71	23.96	24.00	-62	1,131	-5.48%
2019/05/08	31	24.84	37	24.77	24.75	-6	1,102	-0.54%
2019/05/07	40	26.22	33	26.36	25.15	7	1,090	0.64%
2019/05/06	13	25.98	24	25.53	25.35	-11	1,015	-1.08%
2019/05/03	99	26.08	41	26.00	25.90	58	998	5.81%
2019/05/02	11	25.24	150	25.20	25.45	-139	910	-15.27%	大賣/鉅額交易
2019/04/30	21	24.14	0	0.00	24.30	21	901	2.33%
2019/04/29	122	23.93	18	24.36	24.00	104	903	11.52%	大買/鉅額交易
2019/04/26	13	24.36	145	24.41	24.35	-132	908	-14.52%	大賣/鉅額交易
2019/04/25	0	0.00	22	25.06	24.75	-22	903	-2.43%
2019/04/24	0	0.00	66	25.00	24.90	-66	913	-7.23%
2019/04/23	1	24.40	0	0.00	24.70	1	903	0.11%
2019/04/22	16	25.05	1.1	24.85	24.65	14.9	900	1.66%
2019/04/18	3	25.13	3	24.95	24.65	0	895	0.00%
2019/04/17	6	25.57	2	25.45	25.30	4	880	0.45%
2019/04/16	18	26.07	26	26.16	25.70	-8	857	-0.93%
2019/04/15	24	25.15	18	25.31	25.55	6	800	0.75%
2019/04/12	2	24.23	0	0.00	24.10	2	747	0.27%
2019/04/11	6.1	24.84	5	25.07	24.65	1.1	732	0.15%
2019/04/10	2	23.60	0	0.00	23.65	2	670	0.30%
2019/04/08	0	0.00	3	23.45	23.40	-3	695	-0.43%
2019/04/03	0	0.00	4	23.56	23.40	-4	693	-0.58%
2019/04/02	0	0.00	1	23.50	23.40	-1	693	-0.14%
2019/04/01	1	23.55	5	23.85	23.45	-4	688	-0.58%
2019/03/29	4	23.50	10	23.53	23.70	-6	668	-0.90%
2019/03/26	4	23.20	0	0.00	23.25	4	658	0.61%
2019/03/25	11	23.58	8	23.33	23.15	3	655	0.46%
2019/03/22	0	0.00	4	24.30	24.40	-4	624	-0.64%
2019/03/21	3	23.80	0	0.00	23.95	3	614	0.49%
2019/03/20	6	23.95	3	23.95	23.95	3	610	0.49%
2019/03/15	1	23.95	3	23.93	23.95	-2	610	-0.33%
2019/03/14	1	23.90	0	0.00	23.90	1	606	0.16%
2019/03/13	0	0.00	1	23.95	23.90	-1	607	-0.16%
2019/03/12	54	24.40	13	24.35	23.90	41	608	6.73%
2019/03/11	200	24.91	0	0.00	24.50	200	599	33.37%	大買/鉅額交易
2019/03/08	2	24.30	0	0.00	24.55	2	609	0.33%
2019/03/07	159	24.58	4	24.75	24.10	155	601	25.77%	大買/鉅額交易
2019/03/06	13	24.94	5	25.07	24.50	8	607	1.32%
2019/03/05	16	24.71	14	24.69	24.70	2	591	0.34%
2019/03/04	9	24.31	12	24.10	24.45	-3	568	-0.53%
2019/02/27	23	23.63	11	23.81	24.00	12	544	2.20%
2019/02/26	18	23.83	25	23.83	23.50	-7	549	-1.27%
2019/02/25	11	22.21	0	0.00	22.20	11	494	2.23%
2019/02/22	0	0.00	5	22.20	22.25	-5	501	-1.00%
2019/02/18	1	22.45	0	0.00	22.35	1	509	0.20%
2019/02/15	7	22.50	7	22.50	22.70	0	537	0.00%
2019/02/14	3	21.83	4	22.05	22.05	-1	501	-0.20%
2019/02/13	0	0.00	7	21.37	21.30	-7	502	-1.39%
2019/02/12	0	0.00	1	21.35	21.35	-1	501	-0.20%
2019/01/30	5	21.00	10	21.00	21.05	-5	507	-0.99%
2019/01/29	1	21.00	2	21.15	21.00	-1	517	-0.19%
2019/01/28	10	21.71	0	0.00	21.00	10	521	1.92%
2019/01/24	4	22.65	3	22.45	22.50	1	505	0.20%
2019/01/23	1	22.10	0	0.00	22.00	1	492	0.20%
2019/01/18	0	0.00	5	21.95	22.25	-5	494	-1.01%
2019/01/17	10	21.50	10	21.66	21.30	0	487	0.00%
2019/01/16	12	22.25	14	21.90	21.50	-2	485	-0.41%
2019/01/15	10	21.30	0	0.00	21.15	10	472	2.12%
2019/01/14	1	21.15	0	0.00	21.00	1	472	0.21%
2019/01/11	5	21.35	1	21.35	21.20	4	475	0.84%
2019/01/10	6	20.48	5	20.75	21.10	1	473	0.21%
2019/01/09	0	0.00	4	20.45	20.45	-4	472	-0.85%
2019/01/08	0	0.00	1	20.40	20.30	-1	474	-0.21%
2019/01/07	5	20.15	5	20.25	20.20	0	475	0.00%
2019/01/04	5	19.85	0	0.00	19.95	5	481	1.04%
2018/12/27	75	19.82	75	20.44	20.55	0	514	0.00%
2018/12/25	0	0.00	3	19.25	19.30	-3	493	-0.61%
2018/12/20	2	19.68	0	0.00	19.40	2	512	0.39%
2018/12/19	0	0.00	3	20.20	19.90	-3	515	-0.58%
2018/12/17	3	20.17	0	0.00	20.15	3	527	0.57%
2018/12/03	0	0.00	1	22.00	23.00	-1	667	-0.15%
2018/11/30	0	0.00	1	21.70	21.55	-1	645	-0.15%
2018/11/29	3	22.02	0	0.00	21.50	3	658	0.46%
2018/11/27	0	0.00	1	21.60	21.80	-1	707	-0.14%
2018/11/26	1	21.45	1	21.40	21.60	0	772	0.00%
2018/11/23	1	21.90	1	22.00	21.60	0	810	0.00%
2018/11/21	0	0.00	2	20.60	20.50	-2	784	-0.25%
2018/11/13	1	19.00	1	19.20	19.70	0	804	0.00%
2018/11/12	0	0.00	5	19.06	19.00	-5	798	-0.63%
2018/11/09	2	18.15	0	0.00	18.30	2	792	0.25%
2018/11/06	5	18.60	0	0.00	18.25	5	796	0.63%
2018/10/23	0	0.00	2	18.65	18.95	-2	780	-0.26%
2018/10/22	2	18.88	0	0.00	18.90	2	786	0.25%
2018/10/19	0	0.00	2	18.85	18.85	-2	808	-0.25%
2018/10/18	1	19.25	1	19.35	19.25	0	805	0.00%
2018/10/17	0	0.00	4	19.55	19.30	-4	805	-0.50%
2018/10/16	4	19.79	0	0.00	19.70	4	802	0.50%
2018/10/15	0	0.00	2	19.85	19.75	-2	801	-0.25%
2018/10/12	2	19.70	0	0.00	19.65	2	801	0.25%
2018/10/11	0	0.00	14	19.68	19.50	-14	794	-1.76%
2018/10/08	0	0.00	2	21.80	21.80	-2	775	-0.26%
2018/10/05	0	0.00	1	22.65	21.75	-1	775	-0.13%
2018/10/03	1	23.00	0	0.00	23.00	1	767	0.13%
2018/09/20	1	24.30	0	0.00	23.90	1	764	0.13%
2018/09/19	5	24.13	6	24.29	24.30	-1	758	-0.13%
2018/09/18	2	24.23	2	24.03	23.70	0	721	0.00%
2018/09/14	1	24.05	0	0.00	24.15	1	700	0.14%
2018/09/11	3	23.78	5	23.64	23.70	-2	690	-0.29%
2018/09/10	1	23.00	2	23.10	23.00	-1	688	-0.15%
2018/09/07	1	23.40	0	0.00	23.55	1	681	0.15%
2018/09/06	1	24.00	0	0.00	24.00	1	672	0.15%
2018/09/05	1	24.30	0	0.00	24.20	1	678	0.15%
2018/09/04	36	24.95	38	24.83	24.60	-2	679	-0.29%
2018/09/03	2	24.43	0	0.00	23.85	2	620	0.32%
2018/08/31	18	24.54	22	24.51	24.25	-4	602	-0.66%
2018/08/30	1	24.00	2	23.88	24.50	-1	540	-0.19%
2018/08/29	1	23.00	0	0.00	22.95	1	495	0.20%
2018/08/28	1	23.20	0	0.00	23.10	1	515	0.19%
2018/08/27	29	24.15	21	24.16	23.60	8	514	1.55%
2018/08/24	2	22.65	0	0.00	22.75	2	479	0.42%
2018/08/23	8	23.06	6	23.33	22.85	2	494	0.40%
2018/08/15	11	22.30	0	0.00	21.70	11	584	1.88%
2018/08/14	2	22.30	0	0.00	22.30	2	633	0.32%
2018/08/13	0	0.00	2	22.45	22.25	-2	649	-0.31%
2018/08/07	0	0.00	1	22.40	22.50	-1	931	-0.11%
2018/08/06	0	0.00	2	22.50	22.45	-2	979	-0.20%
2018/08/02	0	0.00	1	21.95	21.90	-1	1,176	-0.08%
2018/07/30	0	0.00	7	21.59	21.40	-7	1,256	-0.56%
2018/07/27	3	22.15	2	21.80	22.00	1	1,314	0.08%
2018/07/26	4	22.23	2	22.15	22.20	2	1,492	0.13%
2018/07/23	2	20.25	1	20.65	20.40	1	1,731	0.06%
2018/07/20	1	20.80	0	0.00	20.65	1	1,819	0.05%
2018/07/19	1	21.20	0	0.00	21.00	1	1,876	0.05%
2018/07/17	1	21.00	0	0.00	21.20	1	2,116	0.05%
2018/07/16	1	21.15	0	0.00	21.15	1	2,240	0.04%
2018/06/27	0	0.00	1	21.50	21.15	-1	2,496	-0.04%
2018/06/26	2	21.00	0	0.00	21.95	2	2,497	0.08%
2018/06/22	0	0.00	1	22.80	22.85	-1	2,490	-0.04%
2018/06/20	12	23.12	12	23.23	23.05	0	2,505	0.00%
2018/06/19	1	23.00	1	23.00	23.10	0	2,513	0.00%
2018/06/15	0	0.00	1	23.60	23.65	-1	2,516	-0.04%
2018/06/13	1	24.20	0	0.00	24.00	1	2,524	0.04%
2018/06/12	10	24.30	10	23.72	23.70	0	2,529	0.00%
2018/06/11	1	23.60	0	0.00	23.70	1	2,540	0.04%
2018/06/08	0	0.00	3	23.75	23.80	-3	2,550	-0.12%
2018/06/07	1	24.10	0	0.00	24.10	1	2,563	0.04%
2018/06/06	0	0.00	1	23.90	23.90	-1	2,583	-0.04%
2018/06/05	1	23.70	1	23.70	23.70	0	2,574	0.00%
2018/06/04	2	24.45	0	0.00	24.30	2	2,553	0.08%
2018/05/31	0	0.00	20	24.59	24.40	-20	2,534	-0.79%
2018/05/30	3	25.05	1	24.80	24.80	2	2,513	0.08%
2018/05/29	5	25.52	0	0.00	25.30	5	2,487	0.20%
2018/05/28	0	0.00	10	24.44	24.25	-10	2,461	-0.41%
2018/05/25	9	23.88	21	23.80	23.80	-12	2,447	-0.49%
2018/05/24	4	24.13	22	24.66	24.15	-18	2,424	-0.74%
2018/05/23	0	0.00	2	24.45	24.25	-2	2,408	-0.08%
2018/05/22	19	24.45	3	24.75	24.10	16	2,395	0.67%
2018/05/21	3	25.23	0	0.00	25.00	3	2,344	0.13%
2018/05/18	24	25.44	4	25.25	25.20	20	2,332	0.86%
2018/05/17	41	26.51	22	26.35	25.30	19	2,302	0.83%
2018/05/16	5	26.92	6	26.63	26.10	-1	2,188	-0.05%
2018/05/15	1	26.15	11	26.38	26.85	-10	2,117	-0.47%
2018/05/14	2	25.50	6	25.72	25.85	-4	2,062	-0.19%
2018/05/11	3	25.12	2	25.30	25.45	1	2,012	0.05%
2018/05/10	6.1	26.01	9	26.47	24.85	-2.9	1,940	-0.15%
2018/05/09	1	25.20	6	25.29	25.50	-5	1,802	-0.28%
2018/05/08	5	25.53	5	25.49	25.50	0	1,779	0.00%
2018/05/07	2	25.10	1	25.30	25.10	1	1,741	0.06%
2018/05/04	2	25.00	4	25.00	24.70	-2	1,724	-0.12%
2018/05/03	18	26.70	16	27.13	25.40	2	1,667	0.12%
2018/05/02	4	25.80	127	26.30	26.45	-123	1,487	-8.27%	大賣/鉅額交易
2018/04/30	134	26.20	29	26.22	25.75	105	1,428	7.35%	大買/鉅額交易
2018/04/27	73	24.43	137	24.84	25.20	-64	1,301	-4.92%	大賣/
2018/04/26	78	25.77	26	25.65	24.80	52	1,241	4.19%
2018/04/25	46	25.55	31	25.85	25.45	15	1,154	1.30%
2018/04/24	44	25.80	41	25.79	25.75	3	1,100	0.27%
2018/04/23	11	25.73	15	25.61	25.30	-4	996	-0.40%
2018/04/20	7	23.67	25	23.77	24.95	-18	862	-2.09%
2018/04/19	17	23.67	28	22.67	23.70	-11	739	-1.49%
2018/04/18	25	21.12	0	0.00	21.55	25	606	4.12%
2018/04/11	11	23.23	2	22.95	22.85	9	543	1.66%
2018/03/29	5	21.00	0	0.00	21.00	5	488	1.02%
2018/03/28	10	20.93	0	0.00	20.50	10	494	2.02%
2018/03/27	5	21.30	0	0.00	21.15	5	518	0.96%
2018/03/23	1	21.15	3	21.48	21.45	-2	548	-0.36%
2018/03/21	0	0.00	3	23.05	23.00	-3	527	-0.57%
2018/03/19	2	22.70	0	0.00	22.55	2	522	0.38%
2018/03/16	3	23.47	7	23.48	23.05	-4	523	-0.76%
2018/03/15	1	23.30	3	23.13	23.30	-2	509	-0.39%
2018/03/14	1	23.00	10	22.94	22.40	-9	489	-1.84%
2018/03/13	5	22.42	11	22.71	22.25	-6	487	-1.23%
2018/03/12	11	22.63	15	22.49	22.65	-4	477	-0.84%
2018/03/09	1	20.70	3.5	20.66	20.60	-2.5	450	-0.57%
2018/03/08	5	20.70	0	0.00	20.80	5	462	1.08%
2018/02/27	1	20.00	0	0.00	20.20	1	552	0.18%
2018/02/26	1	21.30	1	21.20	20.80	0	624	0.00%
2018/02/21	0	0.00	2	20.28	20.55	-2	832	-0.24%
2018/02/12	0	0.00	2	19.95	20.05	-2	894	-0.22%
2018/02/09	0	0.00	10	19.30	19.60	-10	942	-1.06%
2018/02/08	0	0.00	11	20.00	20.00	-11	1,041	-1.06%
2018/02/07	14	20.36	2	20.93	20.20	12	1,236	0.97%
2018/02/06	2	20.00	12	20.35	20.05	-10	1,292	-0.77%
2018/02/01	0	0.00	0	22.35	22.25	0	1,425	0.00%
2018/01/30	0	0.00	1	22.35	22.25	-1	1,456	-0.07%
2018/01/29	1	22.00	10	22.10	22.10	-9	1,461	-0.62%
2018/01/26	2	22.55	0	0.00	22.50	2	1,462	0.14%
2018/01/24	0	0.00	1	23.15	22.80	-1	1,484	-0.07%
2018/01/23	5	23.28	0	0.00	23.15	5	1,492	0.33%
2018/01/22	0	0.00	1	23.40	23.85	-1	1,504	-0.07%
2018/01/19	8	22.95	0	0.00	22.90	8	1,570	0.51%
2018/01/18	12	23.20	0	0.00	23.05	12	1,682	0.71%
2018/01/16	3	23.32	0	0.00	23.30	3	1,721	0.17%
2018/01/12	2	23.50	6	23.49	23.25	-4	1,739	-0.23%
2018/01/11	1	23.15	0	0.00	23.10	1	1,747	0.06%
2018/01/10	3	23.18	0	0.00	23.15	3	1,760	0.17%
2018/01/09	2	23.25	0	0.00	23.25	2	1,829	0.11%
2018/01/05	1	24.50	0	0.00	24.10	1	1,954	0.05%
2018/01/04	13	24.11	0	0.00	24.50	13	1,960	0.66%