慧洋-KY (2637)-台新-高雄券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
--
漲幅
0.00%
成交量
2,470張
產業
上市航運類股
955人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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	0.2	79.40	2	80.05	79.90	-1.9	4,915	-0.04%
2024/11/21	8	80.11	13	79.85	79.90	-5	4,898	-0.10%
2024/11/20	10	79.31	7.2	79.48	79.00	2.8	4,856	0.06%
2024/11/19	3	80.17	4	79.35	79.40	-1	4,797	-0.02%
2024/11/18	6	80.37	9	81.09	80.40	-3	4,694	-0.06%
2024/11/15	6	80.93	9.3	81.32	81.00	-3.3	4,629	-0.07%
2024/11/14	12	79.90	15.1	80.37	80.20	-3.1	4,569	-0.07%
2024/11/13	11.3	79.79	9	79.86	79.90	2.3	4,506	0.05%
2024/11/12	22	79.90	19	80.32	79.60	3	4,464	0.07%
2024/11/11	34	78.51	37.5	78.48	79.00	-3.5	4,327	-0.08%
2024/11/08	27	76.77	34	77.23	76.20	-7	4,203	-0.17%
2024/11/07	3	75.90	11	76.25	76.70	-8	4,206	-0.19%
2024/11/06	6	75.97	14	75.83	76.20	-8	4,192	-0.19%
2024/11/05	1	74.40	0	0.00	74.40	1	4,147	0.02%
2024/11/04	5	74.78	21	75.22	73.80	-16	4,148	-0.39%
2024/11/01	2	74.25	2	74.80	75.00	0	4,165	0.00%
2024/10/30	3.5	73.91	2	74.45	73.40	1.5	4,142	0.04%
2024/10/29	4	73.23	1	73.50	72.70	3	4,137	0.07%
2024/10/28	19	74.87	13.1	74.52	74.60	5.9	4,132	0.14%
2024/10/25	16	75.08	29	74.21	75.50	-13	4,117	-0.32%
2024/10/24	10	72.19	9	72.78	72.40	1	4,046	0.02%
2024/10/23	3	72.53	2	73.05	73.10	1	4,052	0.02%
2024/10/22	1	72.30	2	72.75	72.90	-1	4,095	-0.02%
2024/10/21	3	72.77	0	0.00	73.60	3	4,094	0.07%
2024/10/18	0	0.00	6	71.23	71.90	-6	4,118	-0.15%
2024/10/17	10	73.35	0	0.00	72.20	10	4,112	0.24%
2024/10/16	3	73.33	6	73.45	74.10	-3	4,103	-0.07%
2024/10/15	0	0.00	1	72.69	72.40	-1	4,150	-0.02%
2024/10/14	1	71.50	2	72.30	72.00	-1	4,166	-0.02%
2024/10/11	2	71.00	0	0.00	71.00	2	4,194	0.05%
2024/10/09	3	72.20	3.1	71.80	71.60	-0.1	4,195	0.00%
2024/10/08	2	74.20	0	0.00	73.70	2	4,214	0.05%
2024/10/07	3	72.43	7	72.44	73.70	-4	4,230	-0.09%
2024/10/04	41	74.02	61.7	74.37	73.30	-20.7	4,256	-0.49%
2024/10/01	87	78.45	104	77.95	79.00	-17	4,110	-0.41%	大賣/
2024/09/30	85	76.73	85.1	76.97	76.30	-0.1	3,950	0.00%
2024/09/27	133	74.61	131.5	74.65	76.40	1.5	3,747	0.04%	大買/大賣/
2024/09/26	11	71.64	6	72.13	70.60	5	3,594	0.14%
2024/09/25	13	71.65	7	71.40	71.80	6	3,590	0.17%
2024/09/24	48.2	70.51	65	70.35	70.40	-16.8	3,579	-0.47%
2024/09/23	2	67.20	3	67.87	68.10	-1	3,516	-0.03%
2024/09/20	3	67.03	2.1	67.50	67.60	1	3,536	0.03%
2024/09/19	0	0.00	1	66.80	66.80	-1	3,568	-0.03%
2024/09/16	1	65.20	2	65.25	65.30	-1	3,602	-0.03%
2024/09/13	2	65.05	2.3	65.47	65.20	-0.3	3,610	-0.01%
2024/09/12	1	65.00	0	0.00	65.00	1	3,635	0.03%
2024/09/11	0	0.00	13	65.38	65.00	-13	3,638	-0.36%
2024/09/10	0	0.00	2	64.95	64.60	-2	3,699	-0.05%
2024/09/06	13	64.65	0	0.00	65.00	13	3,877	0.34%
2024/09/05	15	65.31	5	66.38	65.00	10	4,063	0.25%
2024/09/04	0.2	64.00	0	0.00	63.60	0.2	4,200	0.00%
2024/09/03	2	66.80	2	67.50	66.60	0	4,225	0.00%
2024/08/30	1	67.60	1	67.60	67.20	0	4,485	0.00%
2024/08/29	2	67.20	0	0.00	67.20	2	4,546	0.04%
2024/08/28	2	68.05	3	69.20	67.70	-1	4,626	-0.02%
2024/08/27	6	68.82	0	0.00	68.30	6	4,786	0.13%
2024/08/26	15	70.24	17	70.11	70.00	-2	4,829	-0.04%
2024/08/23	2	65.30	0	0.00	65.20	2	4,863	0.04%
2024/08/22	0	0.00	1	66.00	65.80	-1	4,996	-0.02%
2024/08/21	0	0.00	1	65.70	66.30	-1	5,056	-0.02%
2024/08/20	2.2	66.90	0	0.00	66.20	2.2	5,087	0.04%
2024/08/19	1	66.80	10	67.10	66.70	-9	5,151	-0.17%
2024/08/16	1.3	67.07	0	0.00	66.90	1.3	5,256	0.02%
2024/08/15	0	0.00	2	67.60	67.10	-2	5,296	-0.04%
2024/08/13	0	0.00	0	66.70	66.20	0	5,575	0.00%
2024/08/12	1.3	67.22	0	0.00	67.50	1.3	5,741	0.02%
2024/08/09	2	67.25	0.1	66.70	66.60	1.9	5,915	0.03%
2024/08/08	0	0.00	1	67.90	66.50	-1	6,150	-0.02%
2024/08/07	2	66.60	2	67.85	67.90	0	6,654	0.00%
2024/08/06	1.1	63.75	0	0.00	63.60	1.1	7,026	0.02%
2024/08/05	2	63.80	6	64.32	63.60	-4	7,183	-0.06%
2024/08/02	1	71.20	1	70.30	69.10	0	7,683	0.00%
2024/08/01	1	71.00	18.1	71.71	71.90	-17.1	7,897	-0.22%
2024/07/31	0.1	71.00	4	70.60	71.00	-3.9	7,925	-0.05%
2024/07/30	0	0.00	1	69.00	69.90	-1	7,942	-0.01%
2024/07/29	0	0.00	3	68.57	68.30	-3	7,955	-0.04%
2024/07/26	1	67.90	3	68.00	68.70	-2	7,987	-0.03%
2024/07/23	0	0.00	14	68.01	69.30	-14	8,054	-0.17%
2024/07/22	11	64.03	12	65.00	64.90	-1	8,066	-0.01%
2024/07/19	2	67.20	1	67.00	66.80	1	8,065	0.01%
2024/07/18	1	68.70	2	68.70	68.90	-1	8,138	-0.01%
2024/07/17	0	0.00	1	69.00	69.10	-1	8,268	-0.01%
2024/07/16	1	69.10	12	69.09	68.70	-11	8,614	-0.13%
2024/07/15	1	67.00	1	66.70	66.80	0	8,771	0.00%
2024/07/12	3	66.50	2	66.65	66.90	1	8,802	0.01%
2024/07/11	4.1	66.35	10	66.20	67.20	-5.9	8,810	-0.07%
2024/07/10	21	66.35	11.5	66.18	66.50	9.5	8,877	0.11%
2024/07/09	6	68.15	4	67.00	67.20	2	8,914	0.02%
2024/07/08	5	67.86	17	67.72	67.90	-12	9,020	-0.13%
2024/07/05	18	70.71	2	71.55	70.60	16	8,986	0.18%
2024/07/04	5.3	72.40	3	72.50	72.60	2.3	9,018	0.03%
2024/07/03	4.1	71.88	8.2	72.44	72.80	-4.1	9,194	-0.04%
2024/07/02	1	69.50	5.3	70.16	70.70	-4.3	9,107	-0.05%
2024/07/01	2.2	68.35	1.1	68.73	67.60	1.1	8,977	0.01%
2024/06/28	7.4	68.54	0	0.00	68.00	7.4	9,005	0.08%
2024/06/27	1.1	70.74	3	70.90	71.00	-1.9	8,942	-0.02%
2024/06/26	1	70.00	0	0.00	70.10	1	8,895	0.01%
2024/06/25	0.2	70.80	1	70.30	70.70	-0.8	8,887	-0.01%
2024/06/24	4	69.50	2	69.65	69.50	2	8,861	0.02%
2024/06/21	24	70.25	23	71.03	70.00	1	8,886	0.01%
2024/06/20	0.3	70.30	5	69.98	70.20	-4.8	8,846	-0.05%
2024/06/19	10	69.29	9.1	70.00	69.20	0.9	8,882	0.01%
2024/06/18	1	69.20	1	69.60	69.30	0	8,870	0.00%
2024/06/17	6.1	69.36	1.3	69.22	69.10	4.8	8,910	0.05%
2024/06/14	18.1	70.54	15.2	70.71	70.70	2.9	8,927	0.03%
2024/06/13	12.1	68.77	5.2	69.01	68.90	6.9	8,955	0.08%
2024/06/12	19.1	68.96	16.7	70.27	69.20	2.4	8,959	0.03%
2024/06/11	28.3	74.08	58.4	73.17	72.30	-30.1	8,784	-0.34%
2024/06/07	12.2	77.40	18	76.91	76.90	-5.8	8,646	-0.07%
2024/06/06	19.1	78.55	28	78.10	77.30	-8.9	8,626	-0.10%
2024/06/05	14.2	76.56	12.1	76.88	76.10	2.1	8,498	0.02%
2024/06/04	6.6	75.17	4	75.38	74.80	2.6	8,534	0.03%
2024/06/03	25.5	76.82	15.7	76.77	76.80	9.9	8,525	0.12%
2024/05/31	12.1	77.03	19.1	77.73	77.70	-7	8,548	-0.08%
2024/05/30	8.1	76.78	12.2	76.43	76.60	-4.1	8,457	-0.05%
2024/05/29	13	77.22	23.3	77.04	76.00	-10.3	8,467	-0.12%
2024/05/28	7.2	75.30	19	75.48	75.50	-11.8	8,429	-0.14%
2024/05/27	3.1	73.35	5	73.38	73.70	-1.9	8,524	-0.02%
2024/05/24	3.3	71.80	3.2	72.26	71.60	0.1	8,625	0.00%
2024/05/23	2.7	72.38	0	0.00	71.70	2.7	8,786	0.03%
2024/05/22	8	72.69	31.1	71.37	73.30	-23.1	8,774	-0.26%
2024/05/21	0.5	70.20	20	70.75	70.10	-19.5	8,832	-0.22%
2024/05/20	14.1	71.38	11.1	70.59	70.80	3	9,016	0.03%
2024/05/17	32.3	72.07	18.2	72.50	70.80	14.1	9,019	0.16%
2024/05/16	16.6	74.32	32.1	74.43	75.00	-15.5	8,893	-0.17%
2024/05/15	15	71.54	25.4	72.00	71.40	-10.4	8,751	-0.12%
2024/05/14	75.3	73.80	72.6	73.90	73.90	2.7	8,605	0.03%
2024/05/13	125	75.65	100.3	75.17	73.80	24.7	8,336	0.30%	大買/
2024/05/10	67.1	73.04	57.3	72.98	73.00	9.8	7,840	0.13%
2024/05/09	29	72.19	43.5	72.11	70.60	-14.5	7,500	-0.19%
2024/05/08	150.4	74.21	101	74.10	70.10	49.4	7,300	0.68%	大買/大賣/
2024/05/07	20.1	71.58	34.1	71.87	71.90	-14	6,779	-0.21%
2024/05/06	8.2	69.11	8.1	68.99	68.70	0.2	6,539	0.00%
2024/05/03	1.1	69.15	1	68.70	69.00	0.1	6,492	0.00%
2024/05/02	5.1	68.59	5.1	67.90	67.80	0	6,450	0.00%
2024/04/30	10.2	68.00	17	68.13	68.10	-6.8	6,441	-0.11%
2024/04/29	18.1	70.04	47.3	69.41	68.90	-29.2	6,401	-0.46%
2024/04/26	14.1	67.90	13	68.60	68.70	1.1	6,323	0.02%
2024/04/25	2	67.10	18	67.76	67.10	-16	6,323	-0.25%
2024/04/24	8.3	67.43	20	67.75	67.50	-11.8	6,433	-0.18%
2024/04/23	16	68.54	26.2	69.11	69.20	-10.2	6,346	-0.16%
2024/04/22	42	68.74	21.3	69.14	69.20	20.8	6,217	0.33%
2024/04/19	18.7	65.97	20.4	66.16	66.30	-1.7	5,846	-0.03%
2024/04/18	19.9	63.72	5	64.14	64.70	14.9	5,649	0.26%
2024/04/17	2.3	64.00	5	63.48	63.20	-2.7	5,642	-0.05%
2024/04/16	13.1	63.41	13	63.25	62.90	0.1	5,686	0.00%
2024/04/15	18	66.07	25.5	66.59	66.00	-7.5	5,747	-0.13%
2024/04/12	56	66.16	97	65.59	66.70	-41	5,782	-0.71%
2024/04/11	7.5	63.82	9.6	63.95	64.20	-2.1	6,060	-0.03%
2024/04/10	14	62.93	7	63.36	63.20	7	6,140	0.11%
2024/04/09	20	61.56	42	62.19	63.70	-22	6,134	-0.36%
2024/04/08	1	58.40	0	0.00	58.50	1	5,986	0.02%
2024/04/03	3	57.20	1	57.70	57.40	2	5,976	0.03%
2024/04/02	4	57.35	3	57.40	57.30	1	6,020	0.02%
2024/04/01	0	0.00	9	58.73	58.50	-9	6,049	-0.15%
2024/03/29	2.1	58.08	6	58.17	58.40	-3.9	6,209	-0.06%
2024/03/28	3.3	59.47	2	59.35	58.90	1.3	6,350	0.02%
2024/03/27	5	59.42	27	59.25	60.00	-22	6,487	-0.34%
2024/03/26	9.2	60.51	3	60.10	59.50	6.2	6,719	0.09%
2024/03/25	1	61.40	12	62.00	61.90	-11	6,756	-0.16%
2024/03/22	5.1	60.86	10	60.89	61.80	-4.9	6,852	-0.07%
2024/03/21	20	60.80	8	60.70	60.60	12	7,038	0.17%
2024/03/20	2	61.30	4	61.28	61.10	-2	7,038	-0.03%
2024/03/19	7	61.26	10	61.40	61.50	-3	7,029	-0.04%
2024/03/18	14.1	58.20	4	58.33	58.60	10.1	7,055	0.14%
2024/03/15	18	59.27	5	59.66	58.90	13	7,025	0.19%
2024/03/14	13.2	60.32	2	60.51	60.10	11.2	6,901	0.16%
2024/03/13	5	60.80	5.5	60.72	60.60	-0.5	6,970	-0.01%
2024/03/12	0.1	61.40	5	61.36	61.50	-4.9	7,058	-0.07%
2024/03/11	4	61.28	5	61.46	61.60	-1	7,280	-0.01%
2024/03/08	6	60.42	26	60.85	60.80	-20	8,102	-0.25%
2024/03/07	8.5	59.85	23.5	60.04	59.80	-15	8,665	-0.17%
2024/03/06	28.4	60.77	17.1	60.47	60.10	11.4	8,832	0.13%
2024/03/05	42.6	61.66	6	61.72	61.70	36.6	8,838	0.41%
2024/03/04	13	60.90	11.2	61.51	62.00	1.8	8,891	0.02%
2024/03/01	29	60.43	22.1	60.45	61.10	6.9	9,499	0.07%
2024/02/29	12	61.04	47	61.23	61.40	-35	9,495	-0.37%
2024/02/27	29	59.06	14	59.24	58.10	15	9,318	0.16%
2024/02/26	2	59.10	38	57.78	59.30	-36	9,164	-0.39%
2024/02/23	9.1	56.96	5	56.80	56.40	4.1	8,967	0.05%
2024/02/22	23	55.63	46	57.08	56.80	-23	8,926	-0.26%
2024/02/21	23	56.36	23	56.67	56.50	0	8,768	0.00%
2024/02/20	6	54.97	33	55.03	54.90	-27	8,562	-0.32%
2024/02/19	0	0.00	18.1	53.65	53.90	-18.1	8,457	-0.21%
2024/02/16	0	0.00	21	53.00	53.00	-21	8,409	-0.25%
2024/02/15	2	51.65	3	51.60	52.40	-1	8,403	-0.01%
2024/02/05	3	51.13	5	51.18	51.00	-2	8,382	-0.02%
2024/02/02	5.1	51.94	1	51.90	51.60	4.1	8,383	0.05%
2024/02/01	1	53.10	9	52.92	53.20	-8	8,353	-0.10%
2024/01/31	3	51.57	1	51.50	51.30	2	8,291	0.02%
2024/01/30	2	51.60	1	51.20	52.00	1	8,286	0.01%
2024/01/29	10	52.20	5.1	52.04	52.30	4.9	8,275	0.06%
2024/01/26	1	51.80	1	51.60	51.60	0	8,291	0.00%
2024/01/25	1	52.10	3	52.73	52.40	-2	8,290	-0.02%
2024/01/24	9	52.80	15	52.73	52.30	-6	8,292	-0.07%
2024/01/23	0	0.00	1	52.70	52.50	-1	8,292	-0.01%
2024/01/22	3	52.07	9	52.07	52.20	-6	8,300	-0.07%
2024/01/19	18	52.26	0	0.00	52.10	18	8,297	0.22%
2024/01/18	1	53.30	32.5	52.44	53.20	-31.5	8,281	-0.38%
2024/01/17	2	50.30	3.1	50.90	50.30	-1.1	8,162	-0.01%
2024/01/16	1	51.30	12	50.62	50.90	-11	8,140	-0.14%
2024/01/15	10	51.51	2	51.95	51.50	8	8,140	0.10%
2024/01/12	9	52.02	9	51.87	52.10	0	8,160	0.00%
2024/01/11	9	51.47	7	51.36	51.50	2	8,199	0.02%
2024/01/10	7	51.43	5	50.86	51.10	2	8,197	0.02%
2024/01/09	17	52.66	17	52.69	52.50	0	8,159	0.00%
2024/01/08	23	53.86	5	54.32	54.00	18	7,997	0.22%
2024/01/05	44	54.91	45.2	55.16	54.90	-1.2	7,872	-0.02%
2024/01/04	29	53.18	35	53.42	53.20	-6	7,462	-0.08%
2024/01/03	5	52.20	2	52.20	52.10	3	7,437	0.04%
2024/01/02	16	53.34	20	53.14	52.40	-4	7,479	-0.05%
2023/12/29	7	52.13	6.4	52.03	52.00	0.6	7,457	0.01%
2023/12/28	5.2	52.09	7	51.96	51.90	-1.8	7,560	-0.02%
2023/12/27	5	53.68	10.6	53.42	53.50	-5.6	7,538	-0.07%
2023/12/26	4	51.38	45.1	51.99	53.00	-41.1	7,480	-0.55%
2023/12/25	20.5	50.11	7	50.84	49.95	13.5	7,324	0.18%
2023/12/22	16	53.01	7	53.29	53.20	9	7,252	0.12%
2023/12/21	30.4	53.03	48	53.37	53.60	-17.6	7,195	-0.24%
2023/12/20	5	51.38	21	51.67	52.00	-16	6,995	-0.23%
2023/12/19	28	51.54	28.1	51.24	51.00	-0.1	6,992	0.00%
2023/12/18	61	50.93	12	52.81	51.30	49	7,084	0.69%
2023/12/15	1	50.80	2	51.25	51.10	-1	7,143	-0.01%
2023/12/14	12	50.73	13	50.68	50.60	-1	7,403	-0.01%
2023/12/13	29.3	52.28	22	51.87	51.50	7.3	7,594	0.10%
2023/12/12	16	50.93	1.3	50.85	50.70	14.7	8,078	0.18%
2023/12/11	3	50.83	5	50.38	50.90	-2	8,421	-0.02%
2023/12/08	9.1	51.14	10	50.90	50.60	-0.9	8,403	-0.01%
2023/12/07	16	51.34	20	51.32	51.20	-4	8,341	-0.05%
2023/12/06	34	52.72	72	52.75	52.50	-38	8,257	-0.46%
2023/12/05	164.2	54.97	167.5	54.56	53.60	-3.4	8,049	-0.04%	大買/大賣/
2023/12/04	113.3	53.47	90.2	53.46	55.00	23.1	7,193	0.32%	大買/
2023/12/01	28	50.22	80.5	50.21	50.30	-52.5	6,548	-0.80%
2023/11/30	18	48.93	11	49.29	48.50	7	6,363	0.11%
2023/11/29	18	48.22	9	48.13	48.15	9	6,336	0.14%
2023/11/28	78	49.27	64	49.45	48.90	14	6,225	0.22%
2023/11/27	27.2	46.97	39	47.16	46.60	-11.8	5,540	-0.21%
2023/11/24	6	45.21	2.1	45.17	45.10	3.9	5,446	0.07%
2023/11/23	1.1	44.59	0	0.00	44.65	1.1	5,462	0.02%
2023/11/21	0	0.00	1	44.20	44.45	-1	5,503	-0.02%
2023/11/20	0	0.00	1	44.05	44.05	-1	5,544	-0.02%
2023/11/17	56.2	43.93	2	43.90	44.10	54.2	5,642	0.96%
2023/11/15	2	42.98	11	42.67	43.00	-9	5,903	-0.15%
2023/11/14	4	42.26	4	42.68	42.20	0	6,176	0.00%
2023/11/13	4	42.39	1.3	42.82	42.10	2.7	6,208	0.04%
2023/11/10	0	0.00	2	42.35	42.35	-2	6,227	-0.03%
2023/11/09	2	43.10	0	0.00	43.00	2	6,250	0.03%
2023/11/07	2	43.05	0.2	43.00	42.85	1.8	6,394	0.03%
2023/11/06	4	43.29	10	43.40	43.40	-6	6,414	-0.09%
2023/11/03	10	43.10	10	43.50	43.20	0	6,435	0.00%
2023/11/01	2	41.55	5	41.50	41.80	-3	6,463	-0.05%
2023/10/31	18.5	42.07	7	41.81	41.70	11.5	6,473	0.18%
2023/10/30	20	42.30	0	0.00	42.80	20	6,532	0.31%
2023/10/27	3.2	42.87	2	42.63	43.10	1.2	6,644	0.02%
2023/10/26	4	42.43	0	0.00	42.30	4	6,662	0.06%
2023/10/25	9	43.88	0	0.00	43.75	9	6,692	0.13%
2023/10/23	17	44.30	13	44.27	44.30	4	6,693	0.06%
2023/10/20	25	45.61	7	45.58	45.60	18	6,689	0.27%
2023/10/19	25	47.09	24	46.88	47.15	1	6,775	0.01%
2023/10/18	69.1	46.24	17	45.84	45.25	52.1	6,772	0.77%
2023/10/17	6	46.34	5	46.13	45.60	1	6,811	0.01%
2023/10/16	8	46.70	11	46.94	46.90	-3	6,851	-0.04%
2023/10/13	17	47.66	16	47.36	47.10	1	6,933	0.01%
2023/10/12	58	46.96	15	47.07	47.05	43	6,917	0.62%
2023/10/11	32	47.91	21	47.34	47.15	11	6,906	0.16%
2023/10/06	23.1	48.45	16	48.87	48.90	7.1	6,844	0.10%
2023/10/05	18	48.00	14	47.39	47.30	4	6,762	0.06%
2023/10/04	17	47.09	16	47.51	47.90	1	6,708	0.01%
2023/10/03	3	47.60	8	47.26	46.50	-5	6,612	-0.08%
2023/10/02	2	47.43	2.1	47.65	47.35	-0.1	6,614	0.00%
2023/09/28	13	48.90	32	48.68	48.45	-19	6,576	-0.29%
2023/09/27	14	48.98	16	48.49	48.45	-2	6,577	-0.03%
2023/09/26	19	48.23	70	48.28	48.75	-51	6,572	-0.78%
2023/09/25	2	49.02	3.3	49.00	48.70	-1.2	6,554	-0.02%
2023/09/22	54	49.74	7	49.66	49.65	47	6,523	0.72%
2023/09/21	41	50.00	23	49.68	49.45	18	6,474	0.28%
2023/09/20	34	51.20	20	50.55	50.00	14	6,315	0.22%
2023/09/19	39	51.63	10.1	51.18	50.50	28.9	6,030	0.48%
2023/09/18	14.1	50.86	12.5	51.22	50.50	1.6	5,762	0.03%
2023/09/15	160.2	51.66	123	51.34	51.40	37.2	5,563	0.67%	大買/大賣/
2023/09/14	76.2	49.00	68.1	49.68	50.90	8.1	4,974	0.16%
2023/09/13	0	0.00	1	46.40	46.40	-1	4,601	-0.02%
2023/09/12	1	45.75	0	0.00	46.15	1	4,616	0.02%
2023/09/11	7	46.28	4	45.93	45.90	3	4,608	0.07%
2023/09/08	3.5	46.11	2	46.13	45.80	1.5	4,591	0.03%
2023/09/07	1.1	45.55	3	45.50	45.20	-1.9	4,552	-0.04%
2023/09/06	3	45.82	3	46.23	45.90	0	4,572	0.00%
2023/09/05	2	45.80	4	45.70	46.35	-2	4,568	-0.04%
2023/09/04	3	43.97	13	45.31	45.55	-10	4,580	-0.22%
2023/09/01	2	45.20	4	45.65	45.20	-2	4,545	-0.04%
2023/08/31	2	45.73	17	45.73	45.90	-15	4,585	-0.33%
2023/08/30	11	45.40	6	45.54	45.55	5	4,585	0.11%
2023/08/29	10	45.42	13	45.24	45.50	-3	4,615	-0.07%
2023/08/28	0	0.00	2	43.53	43.80	-2	4,660	-0.04%
2023/08/25	2	43.70	2.3	43.58	43.30	-0.3	4,724	-0.01%
2023/08/24	8.1	44.08	3	43.75	43.60	5.1	4,812	0.10%
2023/08/23	14.1	45.33	11	45.84	44.65	3.1	4,852	0.06%
2023/08/22	15	44.92	6	44.93	45.15	9	4,915	0.18%
2023/08/21	11.1	45.98	20	45.97	45.80	-8.9	4,840	-0.18%
2023/08/18	41.1	47.34	19	47.32	47.50	22.1	4,706	0.47%
2023/08/17	2	43.60	23	43.25	43.95	-21	4,435	-0.47%
2023/08/16	5	42.73	2	42.80	42.25	3	4,388	0.07%
2023/08/15	0	0.00	3	42.43	42.85	-3	4,380	-0.07%
2023/08/14	28	42.22	23	41.93	41.80	5	4,360	0.11%
2023/08/11	4	44.83	30	44.84	44.60	-26	4,260	-0.61%
2023/08/10	13	45.64	22	45.28	45.25	-9	4,239	-0.21%
2023/08/09	2.4	45.71	1	45.35	45.45	1.4	4,240	0.03%
2023/08/08	5.1	46.28	4	46.38	46.45	1.1	4,223	0.02%
2023/08/07	6	46.89	0.8	46.70	46.90	5.2	4,196	0.12%
2023/08/04	4	47.33	0	0.00	47.40	4	4,198	0.10%
2023/08/02	17	47.41	8	47.37	47.35	9	4,185	0.22%
2023/08/01	59	47.00	0	0.00	47.05	59	4,123	1.43%
2023/07/28	80	47.03	7	46.91	46.40	73	4,008	1.82%
2023/07/26	0	0.00	4	45.20	45.20	-4	3,930	-0.10%
2023/07/25	2.1	44.89	1	45.10	44.85	1.1	3,935	0.03%
2023/07/24	8	45.56	4	45.84	45.45	4	3,904	0.10%
2023/07/21	2	46.40	0	0.00	46.45	2	3,800	0.05%
2023/07/20	1	45.85	4	46.15	46.30	-3	3,738	-0.08%
2023/07/19	2	45.50	0	0.00	45.25	2	3,667	0.05%
2023/07/18	0	0.00	6	45.24	45.45	-6	3,608	-0.17%
2023/07/17	3	45.75	6	45.50	45.65	-3	3,553	-0.08%
2023/07/14	2	45.95	1	45.65	46.05	1	3,583	0.03%
2023/07/13	2	45.48	2	45.80	45.15	0	3,621	0.00%
2023/07/12	6	46.63	1	47.20	46.60	5	3,597	0.14%
2023/07/10	50	47.23	2	47.30	47.05	48	3,630	1.32%
2023/07/07	12.1	48.10	0	0.00	48.00	12.1	3,668	0.33%
2023/07/06	6	48.95	1	48.95	48.85	5	3,678	0.14%
2023/07/04	6.4	49.20	0	0.00	48.75	6.4	3,852	0.16%
2023/07/03	7	49.91	3	50.10	49.70	4	3,824	0.10%
2023/06/30	25	49.24	21	48.92	48.80	4	3,771	0.11%
2023/06/29	1	48.60	0	0.00	48.65	1	3,744	0.03%
2023/06/28	3	49.25	0	0.00	48.95	3	3,768	0.08%
2023/06/27	0.4	49.95	6.6	50.03	49.80	-6.2	3,808	-0.16%
2023/06/26	2	50.10	4	50.08	49.95	-2	3,938	-0.05%
2023/06/21	7	49.86	4	49.80	50.00	3	3,998	0.08%
2023/06/20	0	0.00	0.1	50.40	50.50	-0.1	4,142	0.00%
2023/06/19	5	50.34	5	50.42	50.20	0	4,175	0.00%
2023/06/16	3	50.93	1.2	50.98	50.70	1.8	4,167	0.04%
2023/06/15	1	50.70	0	0.00	50.70	1	4,155	0.02%
2023/06/14	12	51.06	0	0.00	50.70	12	4,180	0.29%
2023/06/13	5	50.38	1	50.40	50.30	4	4,284	0.09%
2023/06/12	5	50.36	2	50.25	50.30	3	4,436	0.07%
2023/06/09	113	50.78	5	50.76	51.00	108	4,541	2.38%	大買/鉅額交易
2023/06/08	5	51.18	9	51.38	50.80	-4	4,597	-0.09%
2023/06/07	52.1	50.51	7.2	50.55	50.80	44.9	4,681	0.96%
2023/06/06	3	50.43	4	50.75	50.40	-1	4,705	-0.02%
2023/06/05	8	50.20	21	50.31	50.20	-13	4,725	-0.28%
2023/06/02	7	50.17	0	0.00	50.20	7	4,763	0.15%
2023/06/01	20	49.78	1	50.00	49.70	19	4,924	0.39%
2023/05/31	9.5	51.79	0	0.00	51.00	9.5	5,012	0.19%
2023/05/30	12	53.14	10	53.67	52.30	2	5,388	0.04%
2023/05/29	4	60.00	1	59.70	60.30	3	5,653	0.05%
2023/05/26	19	59.88	2	60.90	59.00	17	6,084	0.28%
2023/05/25	9	61.74	0	0.00	61.30	9	6,260	0.14%
2023/05/24	3	62.73	0	0.00	62.90	3	6,258	0.05%
2023/05/23	22	62.81	2	63.20	63.00	20	6,258	0.32%
2023/05/22	5	63.24	2.2	63.26	63.30	2.8	6,247	0.04%
2023/05/19	2	63.00	4.1	62.96	62.90	-2.1	6,255	-0.03%
2023/05/18	0	63.10	3.2	63.34	63.40	-3.2	6,235	-0.05%
2023/05/17	2	62.95	5	63.14	63.20	-3	6,231	-0.05%
2023/05/16	0.5	62.70	0	0.00	62.90	0.5	6,227	0.01%
2023/05/15	2	62.75	3	63.07	62.70	-1	6,235	-0.02%
2023/05/12	0	0.00	3	62.53	62.20	-3	6,224	-0.05%
2023/05/11	0	61.90	0	0.00	61.80	0	6,235	0.00%
2023/05/10	6.2	61.92	2	62.35	62.40	4.2	6,249	0.07%
2023/05/09	1	61.10	0	0.00	60.70	1	6,249	0.02%
2023/05/08	0	0.00	2	61.10	61.00	-2	6,277	-0.03%
2023/05/05	10	61.25	7	61.10	61.10	3	6,320	0.05%
2023/05/04	2	62.60	4	63.00	62.50	-2	6,318	-0.03%
2023/05/03	3	63.17	0	0.00	62.80	3	6,367	0.05%
2023/05/02	5	63.56	7	63.31	64.00	-2	6,397	-0.03%
2023/04/28	1	63.90	3	63.80	64.10	-2	6,401	-0.03%
2023/04/27	1	62.40	1	62.60	62.20	0	6,405	0.00%
2023/04/26	6	62.00	6	61.60	62.00	0	6,421	0.00%
2023/04/25	3	62.30	7	62.61	62.00	-4	6,421	-0.06%
2023/04/24	15	62.45	1	62.50	62.60	14	6,439	0.22%
2023/04/21	1	62.50	7.2	62.69	62.80	-6.2	6,453	-0.10%
2023/04/20	14	63.32	21.7	63.36	62.70	-7.7	6,450	-0.12%
2023/04/19	12.3	63.89	3.1	63.95	63.50	9.3	6,465	0.14%
2023/04/18	7.1	64.86	2	64.90	64.60	5.1	6,505	0.08%
2023/04/17	4	65.60	1	65.90	66.00	3	6,485	0.05%
2023/04/14	6	65.17	2	65.05	65.10	4	6,613	0.06%
2023/04/13	7	64.84	3	64.80	64.60	4	6,660	0.06%
2023/04/12	5.2	65.52	8	66.23	65.80	-2.8	6,635	-0.04%
2023/04/11	7.3	66.07	15	65.96	65.80	-7.7	6,629	-0.12%
2023/04/10	20	66.47	19.5	66.46	66.40	0.5	6,650	0.01%
2023/04/07	25	65.59	39.5	65.76	66.60	-14.5	6,656	-0.22%
2023/04/06	8	64.49	3	65.23	63.80	5	6,658	0.08%
2023/03/31	7	64.44	2	64.60	64.20	5	6,801	0.07%
2023/03/30	5	63.68	3	64.00	64.00	2	7,577	0.03%
2023/03/29	10	63.77	2	63.70	63.50	8	8,017	0.10%
2023/03/28	15	64.79	4	64.13	64.10	11	8,393	0.13%
2023/03/27	2	64.90	9	65.81	66.00	-7	8,799	-0.08%
2023/03/24	9	63.78	5	63.84	63.70	4	9,368	0.04%
2023/03/23	60	65.02	18	65.67	64.30	42	9,661	0.43%
2023/03/22	3	68.30	3	68.37	68.50	0	9,562	0.00%
2023/03/21	0	0.00	1	67.70	67.60	-1	9,583	-0.01%
2023/03/20	2	67.50	0	0.00	67.50	2	9,621	0.02%
2023/03/17	24.4	68.10	32	67.42	67.70	-7.7	9,707	-0.08%
2023/03/16	16.3	68.62	9	68.23	67.60	7.2	9,741	0.07%
2023/03/15	13	68.77	32	68.84	68.60	-19	9,749	-0.19%
2023/03/14	19	67.59	46	67.97	68.20	-27	9,785	-0.28%
2023/03/13	17	65.78	6	66.40	66.00	11	9,754	0.11%
2023/03/10	36.1	66.70	8	67.28	66.50	28.1	9,724	0.29%
2023/03/09	4	67.63	14	66.99	67.00	-10	9,771	-0.10%
2023/03/08	10	67.42	29	67.47	67.20	-19	9,788	-0.19%
2023/03/07	8	68.43	8.1	68.59	68.30	-0.1	9,822	0.00%
2023/03/06	34.3	68.74	2.1	68.60	68.50	32.2	9,870	0.33%
2023/03/03	59.4	70.31	130.2	70.13	70.60	-70.8	9,858	-0.72%	大賣/
2023/03/02	60	70.13	150	70.10	69.90	-90	9,745	-0.92%	大賣/
2023/03/01	45	68.43	58.4	68.60	67.40	-13.4	9,362	-0.14%
2023/02/24	49	67.77	67	67.52	68.00	-18	9,027	-0.20%
2023/02/23	38	65.78	51.1	64.19	65.50	-13.1	8,555	-0.15%
2023/02/22	3	62.07	6.2	62.39	61.90	-3.2	8,291	-0.04%
2023/02/21	0	0.00	1	60.70	61.80	-1	8,291	-0.01%
2023/02/20	1	59.90	1	60.30	60.50	0	8,451	0.00%
2023/02/17	12.1	60.00	1	60.20	60.20	11.1	8,532	0.13%
2023/02/16	2	60.90	0	0.00	61.10	2	8,596	0.02%
2023/02/15	0	0.00	2	61.00	61.00	-2	8,730	-0.02%
2023/02/10	0	0.00	21	61.49	61.30	-21	9,038	-0.23%
2023/02/09	1	61.80	6	62.13	62.00	-5	9,162	-0.05%
2023/02/08	0	0.00	13	61.77	62.10	-13	9,368	-0.14%
2023/02/07	1.1	61.76	2	61.50	61.70	-1	9,407	-0.01%
2023/02/06	1	60.30	1	60.40	61.20	0	9,474	0.00%
2023/02/03	25	61.96	13	62.43	61.60	12	9,524	0.13%
2023/02/02	0	0.00	6.1	62.04	61.90	-6.1	9,532	-0.06%
2023/02/01	3.1	61.43	1	61.20	61.20	2.1	9,558	0.02%
2023/01/31	2	60.35	4	60.63	60.70	-2	9,590	-0.02%
2023/01/30	1	59.80	4	59.50	59.90	-3	9,621	-0.03%
2023/01/17	8	59.30	4	59.38	59.80	4	9,647	0.04%
2023/01/16	1	58.30	10	58.40	58.50	-9	9,738	-0.09%
2023/01/13	18	59.05	11	59.41	58.80	7	9,758	0.07%
2023/01/12	13	59.39	14	59.77	59.20	-1	9,819	-0.01%
2023/01/11	104	60.19	34	60.49	60.00	70	9,844	0.71%	大買/
2023/01/10	144	60.49	24	60.90	60.10	120	9,885	1.21%	大買/鉅額交易
2023/01/09	6	60.10	8	60.33	60.80	-2	9,986	-0.02%
2023/01/06	20.6	60.05	14	60.36	60.00	6.6	10,019	0.07%
2023/01/05	2	60.60	13.1	60.55	60.80	-11.1	10,026	-0.11%
2023/01/04	90.5	60.50	76.1	60.58	60.00	14.5	10,126	0.14%
2023/01/03	1	62.10	30.2	61.84	62.60	-29.2	10,141	-0.29%
2022/12/30	1	61.80	45	61.98	61.40	-44	10,203	-0.43%
2022/12/29	16	61.71	19	61.51	61.40	-3	10,319	-0.03%
2022/12/28	31.1	61.69	15	62.26	61.30	16.1	10,428	0.15%
2022/12/27	124	63.18	93	62.41	62.10	31	10,510	0.29%	大買/
2022/12/26	64	62.95	35	62.98	62.70	29	10,577	0.27%
2022/12/23	63	64.99	25	65.15	64.80	38	10,549	0.36%
2022/12/22	95.2	65.83	170.1	65.09	67.00	-75	10,436	-0.72%	大賣/
2022/12/21	198.2	64.02	106	64.09	64.80	92.2	9,828	0.94%	大買/大賣/
2022/12/20	190	62.72	198	63.23	62.80	-8	9,502	-0.08%	大買/大賣/
2022/12/19	46.3	63.92	140	63.13	61.90	-93.7	9,246	-1.01%	大賣/
2022/12/16	77.1	65.01	73.1	65.05	64.40	4	8,936	0.04%
2022/12/15	114	61.23	39.1	62.16	63.50	74.9	8,658	0.87%	大買/
2022/12/14	12	58.18	21	58.48	58.80	-9	8,714	-0.10%
2022/12/13	20	60.40	47	59.68	59.60	-27	8,698	-0.31%
2022/12/12	1	58.90	0	0.00	58.90	1	8,849	0.01%
2022/12/09	0	0.00	12	58.48	60.10	-12	8,953	-0.13%
2022/12/08	15.5	57.91	1	58.10	57.80	14.5	9,250	0.16%
2022/12/07	63	59.77	50	59.00	58.20	13	9,439	0.14%
2022/12/06	24	59.05	54.8	59.55	57.90	-30.8	9,468	-0.33%
2022/12/05	8	61.56	14	62.19	61.30	-6	9,428	-0.06%
2022/12/02	5	61.60	25	61.64	61.50	-20	9,492	-0.21%
2022/12/01	32	62.48	18	62.06	61.50	14	9,529	0.15%
2022/11/30	1	61.60	2	61.40	61.90	-1	9,486	-0.01%
2022/11/29	9	60.42	9	61.11	61.30	0	9,493	0.00%
2022/11/28	27.2	59.69	37	59.44	59.40	-9.8	9,552	-0.10%
2022/11/25	31	60.92	14	60.89	60.70	17	9,562	0.18%
2022/11/24	35	58.92	7.5	59.12	59.80	27.5	9,497	0.29%
2022/11/23	1	58.30	49	58.53	58.70	-48	9,479	-0.51%
2022/11/22	10	56.93	10	57.18	57.20	0	9,543	0.00%
2022/11/21	12.2	56.83	10	57.30	56.40	2.2	9,576	0.02%
2022/11/18	17	58.01	67	58.26	57.70	-50	9,624	-0.52%
2022/11/17	10	58.50	1	59.30	58.50	9	9,620	0.09%
2022/11/16	37	58.85	4	59.53	59.00	33	9,648	0.34%
2022/11/15	1	58.90	1	57.50	58.50	0	9,664	0.00%
2022/11/14	2	58.35	4	58.33	58.30	-2	9,673	-0.02%
2022/11/11	4	57.73	25	57.62	57.30	-21	9,690	-0.22%
2022/11/10	5	57.08	8	56.93	56.80	-3	9,642	-0.03%
2022/11/09	8	56.64	9	57.00	57.10	-1	9,694	-0.01%
2022/11/08	36	57.79	31	57.57	56.70	5	9,791	0.05%
2022/11/07	26	55.87	10	55.93	55.60	16	9,677	0.17%
2022/11/04	27	54.72	58.1	54.46	54.90	-31.1	9,596	-0.32%
2022/11/03	28	51.22	32	51.43	51.40	-4	9,419	-0.04%
2022/11/02	3	52.20	9	52.37	52.00	-6	9,427	-0.06%
2022/11/01	13	51.45	2	51.15	51.10	11	9,403	0.12%
2022/10/31	6	52.07	6	52.53	52.30	0	9,403	0.00%
2022/10/28	19	53.16	19	53.68	52.80	0	9,457	0.00%
2022/10/27	13	54.08	12	53.40	54.10	1	9,421	0.01%
2022/10/26	1.1	53.73	21	53.70	53.70	-19.9	9,417	-0.21%
2022/10/25	2	55.10	1	54.60	54.40	1	9,401	0.01%
2022/10/24	10	55.40	29.1	55.71	55.40	-19.1	9,443	-0.20%
2022/10/21	2.1	53.10	2	53.40	53.00	0.1	9,368	0.00%
2022/10/20	23	52.03	24	52.68	53.00	-1	9,375	-0.01%
2022/10/19	37	54.81	28	55.07	54.50	9	9,370	0.10%
2022/10/18	11	54.50	13.1	54.35	54.70	-2.1	9,388	-0.02%
2022/10/17	19.1	52.53	65	50.49	53.50	-45.9	9,488	-0.48%
2022/10/14	9	53.38	10.1	54.11	54.00	-1.1	9,776	-0.01%
2022/10/13	5.1	53.15	1	52.30	51.60	4.1	9,780	0.04%
2022/10/12	9	54.40	3	54.37	53.80	6	9,889	0.06%
2022/10/11	10	57.12	4	56.53	56.10	6	9,820	0.06%
2022/10/07	16	58.93	18	58.73	58.90	-2	9,705	-0.02%
2022/10/06	15	57.80	17	57.62	58.30	-2	9,651	-0.02%
2022/10/05	13	57.31	19	57.58	57.40	-6	9,582	-0.06%
2022/10/04	3	54.50	6	55.80	56.50	-3	9,528	-0.03%
2022/10/03	13	53.52	9	53.18	53.90	4	9,458	0.04%
2022/09/30	21	50.03	29.5	50.48	51.70	-8.5	9,524	-0.09%
2022/09/29	18	51.77	18	52.07	51.20	0	9,759	0.00%
2022/09/28	32	52.54	59	52.29	51.50	-27	10,070	-0.27%
2022/09/27	15	55.25	58	55.71	55.50	-43	10,023	-0.43%
2022/09/26	76	56.20	26	55.89	55.20	50	10,039	0.50%
2022/09/23	49	58.48	41	58.86	57.90	8	10,118	0.08%
2022/09/22	57.5	58.78	35.1	59.16	58.00	22.4	10,163	0.22%
2022/09/21	60	58.35	62	58.33	59.70	-2	9,902	-0.02%
2022/09/20	8.2	55.70	9	55.81	55.40	-0.8	9,725	-0.01%
2022/09/19	31	56.18	29	55.32	55.10	2	10,215	0.02%
2022/09/16	32	58.61	32.1	58.93	59.10	-0.1	10,379	0.00%
2022/09/15	52.7	58.49	31	58.62	59.00	21.7	10,546	0.21%
2022/09/14	51.9	56.30	55	55.86	56.70	-3.1	10,629	-0.03%
2022/09/13	23	54.93	7	54.51	54.60	16	10,650	0.15%
2022/09/12	70	55.83	27.1	55.40	55.80	42.9	10,866	0.39%
2022/09/08	22	52.76	61	53.04	52.70	-39	10,952	-0.36%
2022/09/07	38.3	53.78	38	53.97	54.20	0.3	11,060	0.00%
2022/09/06	11	55.13	18.1	55.37	55.10	-7.1	11,209	-0.06%
2022/09/05	39	54.45	44.6	54.61	54.30	-5.6	11,412	-0.05%
2022/09/02	10.5	54.68	84.1	54.51	54.10	-73.7	11,571	-0.64%
2022/09/01	21.5	56.35	17	56.32	55.80	4.5	11,840	0.04%
2022/08/31	23.1	57.28	17	57.75	57.90	6.1	12,072	0.05%
2022/08/30	20	58.11	20	58.16	57.90	0	12,243	0.00%
2022/08/29	19.1	58.96	15	58.17	58.00	4.1	12,384	0.03%
2022/08/26	17.7	62.47	19	62.26	62.60	-1.3	12,564	-0.01%
2022/08/25	21	62.99	5	62.30	62.20	16	12,740	0.13%
2022/08/24	9	63.41	7	63.73	62.80	2	13,040	0.02%
2022/08/23	9.1	64.14	7	64.60	63.80	2.1	13,155	0.02%
2022/08/22	48.6	64.82	30.5	65.36	64.90	18.1	13,280	0.14%
2022/08/19	14.5	68.81	9	68.37	68.10	5.5	13,663	0.04%
2022/08/18	5	69.78	14	69.69	69.30	-9	13,935	-0.06%
2022/08/17	10.5	69.41	16	69.60	69.20	-5.5	14,208	-0.04%
2022/08/16	13.1	68.94	29	68.84	68.50	-15.9	14,467	-0.11%
2022/08/15	33.1	68.71	22	69.30	69.60	11.1	15,072	0.07%
2022/08/12	58.1	68.80	23	68.67	68.60	35.1	15,127	0.23%
2022/08/11	44	67.16	12	66.94	66.90	32	15,344	0.21%
2022/08/10	31.1	67.54	10	67.10	66.90	21.1	15,521	0.14%
2022/08/09	18.2	67.32	18	67.09	67.40	0.2	15,835	0.00%
2022/08/08	22	66.22	21	66.38	66.70	1	16,152	0.01%
2022/08/05	14	67.46	13	66.93	67.50	1	16,343	0.01%
2022/08/04	30	66.28	31	66.35	66.40	-1	16,756	-0.01%
2022/08/03	4.2	67.24	4	67.50	67.20	0.2	17,114	0.00%
2022/08/02	35	67.85	38	67.79	68.00	-3	17,767	-0.02%
2022/08/01	3	68.47	9	68.71	68.80	-6	18,273	-0.03%
2022/07/29	20	68.86	24.1	69.04	68.60	-4.1	18,835	-0.02%
2022/07/28	1.1	67.78	2	67.85	68.00	-0.9	19,610	0.00%
2022/07/27	6	67.80	11	68.11	68.30	-5	20,306	-0.02%
2022/07/26	4	67.18	4	67.55	67.60	0	20,545	0.00%
2022/07/25	6.1	67.77	2	67.90	68.00	4.1	20,856	0.02%
2022/07/22	25	69.62	36	69.28	69.50	-11	20,982	-0.05%
2022/07/21	57	69.04	51	70.18	68.20	6	21,120	0.03%
2022/07/20	8	67.83	26	67.85	67.20	-18	20,998	-0.09%
2022/07/19	19	67.94	11	67.85	67.80	8	21,373	0.04%
2022/07/18	10.1	66.41	4	66.70	66.50	6.1	21,806	0.03%
2022/07/15	34.2	65.24	21	64.95	65.30	13.2	22,470	0.06%
2022/07/14	8	65.39	6	65.35	66.30	2	23,861	0.01%
2022/07/13	23	65.97	5	66.20	64.70	18	24,483	0.07%
2022/07/12	10	64.23	4	64.03	64.00	6	24,813	0.02%
2022/07/11	6	67.20	11	67.05	67.10	-5	25,378	-0.02%
2022/07/08	38.5	67.34	25	67.57	67.10	13.5	25,436	0.05%
2022/07/07	46	64.76	37	64.56	65.60	9	25,271	0.04%
2022/07/06	95	66.03	72.1	66.20	65.30	22.9	25,067	0.09%
2022/07/05	20.1	62.84	48.1	63.65	64.30	-28	24,880	-0.11%
2022/07/04	10.1	62.41	28	62.50	62.10	-17.9	24,830	-0.07%
2022/07/01	25	63.62	20	63.68	61.80	5	24,789	0.02%
2022/06/30	15.2	65.73	10	65.81	65.00	5.2	24,566	0.02%
2022/06/29	47.1	67.57	53	67.85	67.90	-5.9	24,375	-0.02%
2022/06/28	35	69.65	28	69.80	70.30	7	24,253	0.03%
2022/06/27	93	71.53	92.1	71.25	71.20	0.9	24,082	0.00%
2022/06/24	84	68.18	56.1	68.01	66.80	27.9	23,592	0.12%
2022/06/23	41.1	67.41	42	67.02	66.40	-0.9	23,286	0.00%
2022/06/22	54.4	69.88	73.3	69.02	68.00	-18.9	23,057	-0.08%
2022/06/21	33	72.99	31.4	72.69	73.10	1.6	22,630	0.01%
2022/06/20	39.2	75.04	37	74.13	72.60	2.2	22,392	0.01%
2022/06/17	18.2	79.62	36	79.79	78.60	-17.8	22,053	-0.08%
2022/06/16	50.3	82.18	48.2	83.40	80.00	2.1	21,857	0.01%
2022/06/15	45	84.89	12	85.06	83.60	33	21,658	0.15%
2022/06/14	51	85.39	28	85.56	85.40	23	21,510	0.11%
2022/06/13	64.1	87.90	55	87.48	87.30	9.1	21,437	0.04%
2022/06/10	143.4	90.48	130	90.77	91.00	13.4	21,527	0.06%	大買/大賣/
2022/06/09	166.2	94.40	53.2	94.16	93.10	113	21,528	0.52%	大買/鉅額交易
2022/06/08	72.2	99.48	50	98.74	98.20	22.2	21,804	0.10%
2022/06/07	21.4	104.17	79.1	104.70	104.50	-57.8	22,353	-0.26%
2022/06/06	38	104.92	60.1	105.23	102.00	-22.1	22,305	-0.10%
2022/06/02	47	102.99	44.1	103.47	103.50	2.9	22,127	0.01%
2022/06/01	58.2	100.77	165.2	99.85	102.00	-107	22,033	-0.49%	大賣/鉅額交易
2022/05/31	40	97.98	55	97.77	97.60	-15	21,879	-0.07%
2022/05/30	43	97.39	38	97.66	97.80	5	21,952	0.02%
2022/05/27	152.3	98.23	90	97.80	97.50	62.3	21,887	0.28%	大買/
2022/05/26	36	99.38	76	99.71	100.50	-40	21,470	-0.19%
2022/05/25	69	97.99	50	97.96	97.70	19	21,354	0.09%
2022/05/24	93	97.86	84	97.91	97.20	9	21,214	0.04%
2022/05/23	203.5	98.79	140.1	98.75	97.40	63.4	21,216	0.30%	大買/大賣/
2022/05/20	95	93.59	72.4	93.80	93.60	22.6	20,693	0.11%
2022/05/19	54	90.64	44	90.82	91.90	10	20,716	0.05%
2022/05/18	51	93.47	63	93.57	93.40	-12	20,599	-0.06%
2022/05/17	96.1	93.56	46	93.46	91.80	50.1	20,581	0.24%
2022/05/16	98.3	94.33	90	94.25	95.50	8.3	20,511	0.04%
2022/05/13	58	95.40	59	95.62	94.60	-1	20,239	0.00%
2022/05/12	125	98.44	115.1	97.22	94.50	9.9	20,084	0.05%	大買/大賣/
2022/05/11	133.3	99.38	156.1	99.66	98.00	-22.8	19,675	-0.12%	大買/大賣/
2022/05/10	221	102.64	146	103.10	101.00	75	19,482	0.38%	大買/大賣/
2022/05/09	240.1	104.50	237.2	102.12	100.50	3	18,875	0.02%	大買/大賣/
2022/05/06	174.2	104.31	193.6	104.60	108.00	-19.4	18,397	-0.11%	大買/大賣/
2022/05/05	267.2	102.53	300.4	103.54	105.00	-33.1	17,863	-0.19%	大買/大賣/
2022/05/04	146	98.54	171.3	98.77	100.50	-25.3	17,011	-0.15%	大買/大賣/
2022/05/03	77	92.46	59	91.87	94.60	18	16,316	0.11%
2022/04/29	46	90.12	55	91.30	92.20	-9	16,138	-0.06%
2022/04/28	11	88.14	23.1	88.01	87.00	-12.1	15,888	-0.08%
2022/04/27	76	85.66	57.4	85.38	86.00	18.6	15,709	0.12%
2022/04/26	47	87.31	24.1	88.09	85.40	23	15,567	0.15%
2022/04/25	120.3	90.92	106	91.07	88.30	14.3	15,288	0.09%	大買/大賣/
2022/04/22	135	98.43	132.8	98.75	97.80	2.2	14,841	0.01%	大買/大賣/
2022/04/21	190.2	101.32	226.1	102.42	100.50	-35.9	14,272	-0.25%	大買/大賣/
2022/04/20	226.1	102.38	256	101.87	98.60	-29.9	13,562	-0.22%	大買/大賣/
2022/04/19	205.5	98.96	224.7	98.80	98.50	-19.2	12,164	-0.16%	大買/大賣/
2022/04/18	165.3	98.16	139.1	98.47	95.80	26.2	11,499	0.23%	大買/大賣/
2022/04/15	107.5	94.60	153.3	94.88	99.30	-45.7	11,147	-0.41%	大買/大賣/
2022/04/14	68	90.61	97.5	90.00	91.10	-29.5	10,553	-0.28%
2022/04/13	6.1	88.77	15	88.82	88.40	-9	10,569	-0.08%
2022/04/12	44.2	87.84	13	87.56	87.70	31.2	10,571	0.30%
2022/04/11	49.3	90.59	70	90.52	90.50	-20.7	10,472	-0.20%
2022/04/08	5	87.98	21	88.09	88.50	-16	10,337	-0.15%
2022/04/07	18.1	87.51	14.1	86.80	84.80	4	10,279	0.04%
2022/04/06	3	86.80	4	86.80	87.50	-1	10,235	-0.01%
2022/04/01	9	86.97	12	87.18	87.50	-3	10,292	-0.03%
2022/03/31	9	86.38	4	86.43	86.40	5	10,304	0.05%
2022/03/30	5.5	86.36	19	86.54	86.90	-13.5	10,330	-0.13%
2022/03/29	18	86.73	2	86.85	86.30	16	10,363	0.15%
2022/03/28	17	84.48	12	85.10	86.50	5	10,438	0.05%
2022/03/25	16	84.75	8	84.06	84.70	8	10,660	0.08%
2022/03/24	27	86.99	0	0.00	86.40	27	10,848	0.25%
2022/03/23	12.5	87.91	8.1	87.67	88.00	4.4	11,509	0.04%
2022/03/22	11	87.18	1.2	86.97	86.70	9.9	12,102	0.08%
2022/03/21	13	88.05	8	88.19	87.80	5	12,365	0.04%
2022/03/18	14.2	88.18	12	88.67	88.30	2.2	12,395	0.02%
2022/03/17	22	88.70	4	88.93	88.50	18	12,374	0.15%
2022/03/16	23.5	89.86	22.4	89.80	87.50	1.1	12,354	0.01%
2022/03/15	80.1	95.72	50.3	94.04	92.20	29.8	12,199	0.24%
2022/03/14	235.6	100.29	227.1	100.54	99.40	8.5	12,142	0.07%	大買/大賣/
2022/03/11	99.1	99.12	118.3	99.01	99.50	-19.2	11,808	-0.16%	大賣/
2022/03/10	108	96.18	161.7	97.15	99.50	-53.7	11,305	-0.47%	大買/大賣/
2022/03/09	33	89.31	51	89.19	90.50	-18	10,610	-0.17%
2022/03/08	27	87.63	22	86.61	85.90	5	10,644	0.05%
2022/03/07	33	89.63	42	89.48	89.90	-9	10,536	-0.09%
2022/03/04	90.3	92.89	70	92.85	91.50	20.3	10,468	0.19%
2022/03/03	34.3	93.20	75.2	93.37	93.50	-40.9	10,289	-0.40%
2022/03/02	14	91.89	11	92.29	92.00	3	10,161	0.03%
2022/03/01	13	91.89	41	91.92	92.70	-28	10,086	-0.28%
2022/02/25	59	91.30	33	91.47	89.90	26	9,997	0.26%
2022/02/24	46	90.90	68	91.64	89.80	-22	9,799	-0.22%
2022/02/23	109	91.20	121	91.49	91.90	-12	9,637	-0.12%	大買/大賣/
2022/02/22	65	89.18	80.1	89.76	89.50	-15.1	9,332	-0.16%
2022/02/21	49	90.33	51.2	90.40	90.00	-2.2	9,196	-0.02%
2022/02/18	16.1	89.19	40	89.42	89.90	-23.9	9,023	-0.26%
2022/02/17	33.1	88.56	26	88.60	88.50	7.1	8,932	0.08%
2022/02/16	48	88.27	91.5	87.35	89.60	-43.5	8,823	-0.49%
2022/02/15	20	84.41	46.1	84.67	84.30	-26.1	8,687	-0.30%
2022/02/14	15	83.70	33	83.81	83.20	-18	8,690	-0.21%
2022/02/11	24	83.25	17.3	83.34	83.00	6.7	8,694	0.08%
2022/02/10	28	83.49	57	83.83	84.00	-29	8,765	-0.33%
2022/02/09	41	80.32	44	80.86	81.00	-3	8,665	-0.03%
2022/02/08	14	79.59	14	79.44	79.80	0	8,694	0.00%
2022/02/07	33.3	77.10	40	76.84	78.50	-6.7	8,886	-0.08%
2022/01/26	16	73.61	18	73.88	73.40	-2	9,113	-0.02%
2022/01/25	6	73.85	12	74.17	73.10	-6	9,189	-0.07%
2022/01/24	30	74.33	38	74.67	75.90	-8	9,262	-0.09%
2022/01/21	10	76.87	51.3	76.48	77.50	-41.3	9,285	-0.44%
2022/01/20	5	75.24	9	75.51	76.10	-4	9,246	-0.04%
2022/01/19	65	76.33	13.9	76.99	74.90	51.1	9,303	0.55%
2022/01/18	2	78.75	4	78.95	79.00	-2	9,205	-0.02%
2022/01/17	20	78.02	8	77.91	78.50	12	9,291	0.13%
2022/01/14	6	77.25	9	77.83	79.10	-3	9,374	-0.03%
2022/01/13	16	77.96	15	78.28	78.20	1	9,432	0.01%
2022/01/12	26	77.90	4	77.90	78.00	22	9,517	0.23%
2022/01/11	3	79.27	12	79.18	79.40	-9	9,558	-0.09%
2022/01/10	33	79.71	12.4	80.37	79.60	20.6	9,759	0.21%
2022/01/07	8	81.88	44	81.51	79.80	-36	9,786	-0.37%
2022/01/06	62	82.35	41	82.29	81.60	21	9,897	0.21%
2022/01/05	24	81.44	19	81.78	81.40	5	9,908	0.05%
2022/01/04	23	80.98	23	80.82	81.00	0	10,021	0.00%
2022/01/03	41	79.89	26.1	79.88	80.30	15	10,181	0.15%
2021/12/30	24	81.69	8.4	81.54	81.60	15.6	10,494	0.15%
2021/12/29	8	82.78	26.1	83.23	82.60	-18.1	10,668	-0.17%
2021/12/28	39	82.68	31	83.62	81.90	8	10,790	0.07%
2021/12/27	31.1	82.72	37.1	83.40	82.50	-6	11,021	-0.05%
2021/12/24	25	82.58	22.1	82.92	82.80	2.9	11,269	0.03%
2021/12/23	45	83.90	69	83.47	83.10	-24	11,531	-0.21%
2021/12/22	54.4	83.38	36.8	83.37	83.50	17.6	11,633	0.15%
2021/12/21	60.2	83.54	53	84.08	83.50	7.2	11,559	0.06%
2021/12/20	53	83.97	51	84.08	83.00	2	11,394	0.02%
2021/12/17	113	84.06	186	83.38	83.40	-73	11,254	-0.65%	大買/大賣/
2021/12/16	105	78.91	105	79.21	79.70	0	10,636	0.00%	大買/大賣/
2021/12/15	18	73.18	92.2	74.47	77.50	-74.2	10,067	-0.74%
2021/12/14	30	71.45	14	71.49	70.50	16	9,882	0.16%
2021/12/13	26	73.45	35	73.47	73.20	-9	9,896	-0.09%
2021/12/10	43.2	72.82	36	73.31	72.60	7.2	9,981	0.07%
2021/12/09	40	75.21	24.2	75.63	74.70	15.8	10,063	0.16%
2021/12/08	72.2	77.08	49	76.72	75.70	23.2	10,226	0.23%
2021/12/07	8.1	74.28	18	75.06	75.30	-9.9	10,085	-0.10%
2021/12/06	31	74.80	31	75.11	74.10	0	10,137	0.00%
2021/12/03	54	74.67	38	75.93	73.00	16	10,232	0.16%
2021/12/02	47	74.71	59.1	74.83	74.90	-12.1	10,590	-0.11%
2021/12/01	11	72.30	4	72.55	72.70	7	10,660	0.07%
2021/11/30	26	71.65	53	72.43	73.10	-27	11,010	-0.25%
2021/11/29	30	68.35	29	69.01	70.60	1	11,221	0.01%
2021/11/26	54	71.96	46	72.73	69.80	8	11,592	0.07%
2021/11/25	16	73.21	27	73.16	74.00	-11	11,822	-0.09%
2021/11/24	13	72.70	31.1	73.02	73.20	-18.1	12,403	-0.15%
2021/11/23	9	71.86	15	71.89	71.50	-6	12,572	-0.05%
2021/11/22	21.1	71.02	42	70.86	71.40	-20.9	13,003	-0.16%
2021/11/19	19	70.31	12	71.29	69.50	7	13,714	0.05%
2021/11/18	6	70.92	8	71.18	71.10	-2	15,042	-0.01%
2021/11/17	20.1	70.78	3	70.80	70.80	17.1	15,308	0.11%
2021/11/16	22	72.81	42.1	72.06	72.80	-20.1	15,561	-0.13%
2021/11/15	35.1	71.31	10	71.59	70.60	25.1	16,377	0.15%
2021/11/12	51	72.91	80.4	72.79	73.20	-29.4	16,816	-0.17%
2021/11/11	15.1	71.98	22.1	72.14	70.60	-7	16,780	-0.04%
2021/11/10	42.2	72.87	38	72.78	72.60	4.2	16,824	0.02%
2021/11/09	68	71.95	74	72.16	72.90	-6	16,866	-0.04%
2021/11/08	21	70.66	55	70.92	71.60	-34	16,862	-0.20%
2021/11/05	33	69.65	50.4	69.38	70.30	-17.4	16,934	-0.10%
2021/11/04	61.4	70.67	49	71.05	69.10	12.4	17,083	0.07%
2021/11/03	88.6	68.97	72	69.05	68.00	16.6	17,159	0.10%
2021/11/02	11	66.85	5	66.82	66.70	6	17,617	0.03%
2021/11/01	14	66.51	20	66.74	67.00	-6	17,840	-0.03%
2021/10/29	13	65.16	15	65.40	65.30	-2	17,819	-0.01%
2021/10/28	13	65.12	5	65.40	64.60	8	17,868	0.04%
2021/10/27	21	66.16	11	66.56	65.70	10	18,117	0.06%
2021/10/26	28	67.78	21.3	67.94	68.00	6.7	18,603	0.04%
2021/10/25	29	68.78	34.1	68.73	68.70	-5.1	19,193	-0.03%
2021/10/22	20	67.80	16.2	68.44	68.20	3.8	19,525	0.02%
2021/10/21	24	69.98	47	70.13	70.20	-23	19,883	-0.12%
2021/10/20	44	68.81	31.2	69.15	68.80	12.8	20,089	0.06%
2021/10/19	29	67.36	29	67.50	67.70	0	20,461	0.00%
2021/10/18	70	65.82	81	65.93	67.70	-11	20,902	-0.05%
2021/10/15	33	67.74	31	68.08	68.10	2	21,232	0.01%
2021/10/14	53	68.08	65	68.02	68.20	-12	21,392	-0.06%
2021/10/13	54	69.35	46	68.82	67.70	8	21,481	0.04%
2021/10/12	73.1	72.06	80	71.75	69.60	-6.9	22,429	-0.03%
2021/10/08	72	75.96	73	76.26	76.30	-1	22,963	0.00%
2021/10/07	117	75.78	107	75.76	75.50	10	23,501	0.04%	大買/大賣/
2021/10/06	43	71.55	36.1	71.70	71.30	6.9	23,866	0.03%
2021/10/05	30	69.50	35.2	69.27	71.50	-5.2	24,268	-0.02%
2021/10/04	144	73.29	166.4	72.35	70.50	-22.4	24,809	-0.09%	大買/大賣/
2021/10/01	126.3	77.19	92	76.80	74.40	34.3	25,770	0.13%	大買/
2021/09/30	116	80.88	140.1	80.43	80.90	-24.1	26,652	-0.09%	大買/大賣/
2021/09/29	84.1	78.53	75	78.99	77.00	9.1	27,527	0.03%
2021/09/28	35	77.91	20	78.26	77.90	15	28,566	0.05%
2021/09/27	87.1	80.76	65	81.04	79.20	22.1	29,831	0.07%
2021/09/24	35	80.77	64	80.91	81.20	-29	33,083	-0.09%
2021/09/23	24	79.28	34	79.52	78.90	-10	34,886	-0.03%
2021/09/22	47.1	78.40	37.3	78.12	77.80	9.8	37,267	0.03%
2021/09/17	35	79.14	46	79.62	80.00	-11	39,933	-0.03%
2021/09/16	62.1	79.18	60	79.36	79.30	2.1	42,963	0.00%
2021/09/15	63	79.29	75.3	78.73	79.90	-12.3	46,178	-0.03%
2021/09/14	75.1	79.93	83	80.41	78.30	-8	48,285	-0.02%
2021/09/13	91	80.03	72.1	80.17	79.50	18.9	51,510	0.04%
2021/09/10	65.4	78.23	52.3	78.54	78.80	13.2	51,714	0.03%
2021/09/09	53	78.53	36	78.61	78.20	17	53,088	0.03%
2021/09/08	64.2	78.54	75	78.53	79.40	-10.8	53,904	-0.02%
2021/09/07	145.1	80.88	158	80.46	78.20	-13	55,329	-0.02%	大買/大賣/
2021/09/06	56	79.45	60.8	79.46	77.70	-4.8	55,943	-0.01%
2021/09/03	107.1	81.87	81.1	81.80	81.30	26	56,818	0.05%	大買/
2021/09/02	148	83.72	145.2	83.69	84.60	2.8	56,864	0.00%	大買/大賣/
2021/09/01	129.2	85.27	124.4	85.61	83.50	4.8	57,142	0.01%	大買/大賣/
2021/08/31	80	89.72	74.1	89.71	89.50	5.9	57,798	0.01%
2021/08/30	145	91.87	142	91.79	90.50	3	58,324	0.01%	大買/大賣/
2021/08/27	30.2	88.63	35	88.48	88.80	-4.8	58,913	-0.01%
2021/08/26	118.1	89.84	112	89.83	89.70	6.1	61,224	0.01%	大買/大賣/
2021/08/25	184.4	89.35	300.2	89.51	91.00	-115.8	62,654	-0.18%	大買/大賣/鉅額交易
2021/08/24	446.3	89.86	298	89.42	87.00	148.3	62,379	0.24%	大買/大賣/鉅額交易
2021/08/23	4	84.90	89.2	85.36	87.30	-85.2	61,844	-0.14%
2021/08/20	64.2	78.65	56.1	78.50	79.40	8.1	62,542	0.01%
2021/08/19	238.2	82.10	172.3	82.00	76.70	65.9	62,969	0.10%	大買/大賣/
2021/08/18	121.1	77.06	157.3	78.07	81.60	-36.2	62,946	-0.06%	大買/大賣/
2021/08/17	66	76.07	74	76.42	74.20	-8	63,698	-0.01%
2021/08/16	19.1	76.03	21.1	76.15	76.10	-2.1	65,314	0.00%
2021/08/13	25	77.10	29	78.49	76.10	-4	66,434	-0.01%
2021/08/12	54	77.80	35	77.40	77.90	19	67,719	0.03%
2021/08/11	83.3	76.05	90.6	76.12	76.40	-7.3	68,500	-0.01%
2021/08/10	49	79.37	24	79.03	77.10	25	68,870	0.04%
2021/08/09	93.1	82.15	73	81.67	79.60	20.1	69,060	0.03%
2021/08/06	166.2	84.17	157.2	83.55	82.00	9	69,491	0.01%	大買/大賣/
2021/08/05	60	79.66	99	80.06	79.20	-39	69,395	-0.06%
2021/08/04	65	78.13	76	78.59	78.50	-11	69,542	-0.02%
2021/08/03	124	78.59	105	79.14	77.90	19	70,666	0.03%	大買/大賣/
2021/08/02	161.1	77.95	135	78.28	79.00	26.1	70,835	0.04%	大買/大賣/
2021/07/30	155.7	82.13	221.2	82.11	78.00	-65.5	70,764	-0.09%	大買/大賣/
2021/07/29	115.4	80.33	112.1	80.64	83.20	3.2	70,488	0.00%	大買/大賣/
2021/07/28	86.1	75.53	102.1	76.03	75.70	-16	70,084	-0.02%	大賣/
2021/07/27	79.2	78.01	102	77.73	75.00	-22.8	69,851	-0.03%	大賣/
2021/07/26	48.2	79.80	30	80.56	78.00	18.2	69,664	0.03%
2021/07/23	158	80.59	91.3	81.12	81.60	66.7	69,686	0.10%	大買/
2021/07/22	79.1	78.68	113.5	78.74	78.20	-34.5	69,480	-0.05%	大賣/
2021/07/21	129.6	81.51	154.4	80.39	79.50	-24.7	69,262	-0.04%	大買/大賣/
2021/07/20	31.1	84.19	40.1	83.39	83.00	-9.1	69,033	-0.01%
2021/07/19	48.5	87.82	46.5	87.72	86.60	2	70,040	0.00%
2021/07/16	296.4	92.31	278.1	92.46	88.00	18.3	70,757	0.03%	大買/大賣/
2021/07/15	193.8	88.49	167.3	88.26	91.40	26.6	70,483	0.04%	大買/大賣/
2021/07/14	141.3	85.22	132.9	85.15	83.10	8.4	71,253	0.01%	大買/大賣/
2021/07/13	126.3	91.45	255.9	90.76	88.00	-129.6	71,451	-0.18%	大買/大賣/鉅額交易
2021/07/12	123.6	98.35	152.3	97.22	95.00	-28.7	71,273	-0.04%	大買/大賣/
2021/07/09	171.1	97.70	150	97.26	95.00	21.1	70,768	0.03%	大買/大賣/
2021/07/08	268.8	99.92	302.8	99.08	101.00	-34	70,237	-0.05%	大買/大賣/
2021/07/07	266.3	99.36	265.6	97.88	96.40	0.7	69,118	0.00%	大買/大賣/
2021/07/06	323	103.29	306.8	102.10	99.90	16.2	68,179	0.02%	大買/大賣/
2021/07/05	289.7	103.00	285.1	101.89	99.30	4.6	67,273	0.01%	大買/大賣/
2021/07/02	217.8	111.25	220.2	111.11	109.50	-2.4	66,281	0.00%	大買/大賣/
2021/07/01	968.7	115.34	706.5	114.77	111.00	262.2	65,435	0.40%	大買/大賣/鉅額交易
2021/06/30	268.9	106.36	419.5	106.57	110.50	-150.6	62,480	-0.24%	大買/大賣/鉅額交易
2021/06/29	631.8	106.94	685.8	105.68	100.50	-54.1	60,994	-0.09%	大買/大賣/
2021/06/28	780.5	107.39	864.7	107.74	107.00	-84.2	59,009	-0.14%	大買/大賣/
2021/06/25	1,344	103.05	1,352.4	101.91	102.00	-8.4	56,329	-0.01%	大買/大賣/
2021/06/24	772	94.90	787.6	95.48	98.10	-15.6	53,319	-0.03%	大買/大賣/
2021/06/23	717	94.80	593.4	93.62	89.80	123.6	50,069	0.25%	大買/大賣/鉅額交易
2021/06/22	785	97.33	667.9	97.52	99.70	117.1	47,918	0.24%	大買/大賣/鉅額交易
2021/06/21	89.1	90.58	38.1	90.54	90.70	51	44,599	0.11%
2021/06/18	136	80.86	252	81.27	82.50	-116	44,279	-0.26%	大買/大賣/鉅額交易
2021/06/17	139.7	73.77	165	73.56	75.00	-25.3	43,059	-0.06%	大買/大賣/
2021/06/16	218.3	75.37	257	75.30	71.70	-38.7	42,298	-0.09%	大買/大賣/
2021/06/15	424.7	74.39	421	73.86	74.30	3.7	40,804	0.01%	大買/大賣/
2021/06/11	272.2	71.12	272.5	70.88	70.50	-0.3	39,747	0.00%	大買/大賣/
2021/06/10	107.4	66.56	86	66.46	67.80	21.4	38,670	0.06%	大買/
2021/06/09	89	67.33	66	67.32	66.90	23	38,325	0.06%
2021/06/08	231	68.76	211	68.62	67.50	20	37,791	0.05%	大買/大賣/
2021/06/07	125	66.30	117.5	66.49	65.40	7.5	36,736	0.02%	大買/大賣/
2021/06/04	253.4	73.57	156.6	73.46	70.20	96.8	35,885	0.27%	大買/大賣/
2021/06/03	834.3	78.75	712.5	78.69	76.70	121.8	34,724	0.35%	大買/大賣/鉅額交易
2021/06/02	225.3	74.43	378.7	75.07	77.00	-153.4	32,196	-0.48%	大買/大賣/鉅額交易
2021/06/01	78.2	68.57	204.1	67.77	70.00	-125.9	30,426	-0.41%	大賣/鉅額交易
2021/05/31	254.7	69.75	272	69.54	67.40	-17.3	29,963	-0.06%	大買/大賣/
2021/05/28	295	69.32	323.1	69.20	68.60	-28.1	29,180	-0.10%	大買/大賣/
2021/05/27	245	67.48	273.1	67.65	68.20	-28.1	28,200	-0.10%	大買/大賣/
2021/05/26	423.6	66.20	339.9	67.35	66.10	83.7	27,470	0.30%	大買/大賣/
2021/05/25	523.8	68.41	562.4	68.17	65.50	-38.6	26,646	-0.14%	大買/大賣/
2021/05/24	660.3	71.47	686.1	71.19	70.00	-25.8	25,420	-0.10%	大買/大賣/
2021/05/21	575.4	64.65	694.3	65.46	67.70	-118.9	23,704	-0.50%	大買/大賣/鉅額交易
2021/05/20	915.5	64.92	610	65.17	61.70	305.5	22,447	1.36%	大買/大賣/鉅額交易
2021/05/19	246.2	62.83	234	63.17	64.90	12.2	21,046	0.06%	大買/大賣/
2021/05/18	111.1	56.98	164.3	57.38	59.00	-53.2	20,204	-0.26%	大買/大賣/
2021/05/17	121.1	54.88	48	54.96	53.70	73.1	19,623	0.37%	大買/
2021/05/14	156	58.09	206	57.45	59.60	-50	19,165	-0.26%	大買/大賣/
2021/05/13	142	58.50	187.1	58.10	57.50	-45.1	18,372	-0.25%	大買/大賣/
2021/05/12	225.2	66.43	186.4	66.24	63.80	38.8	17,695	0.22%	大買/大賣/
2021/05/11	416.4	74.76	415.1	75.38	70.80	1.3	17,218	0.01%	大買/大賣/
2021/05/10	116.5	72.65	108.3	71.68	75.10	8.2	15,994	0.05%	大買/大賣/
2021/05/07	75	64.00	66.7	64.49	68.30	8.3	15,655	0.05%
2021/05/06	64.4	67.69	30	67.83	66.10	34.4	15,376	0.22%
2021/05/05	61.5	68.61	63.7	68.74	68.50	-2.2	15,070	-0.01%
2021/05/04	81	70.75	30	72.24	67.00	51	14,815	0.34%
2021/05/03	99.3	74.47	80.5	75.00	74.40	18.9	14,627	0.13%
2021/04/29	46.3	68.46	63.5	68.20	70.80	-17.2	14,362	-0.12%
2021/04/28	78	66.46	78	66.50	66.50	0	14,027	0.00%
2021/04/27	72	65.43	76.3	65.52	66.10	-4.3	13,789	-0.03%
2021/04/26	81.2	60.75	99.6	61.46	64.30	-18.4	13,492	-0.14%
2021/04/23	226	56.23	643.6	56.52	58.60	-417.6	13,222	-3.16%	大買/大賣/鉅額交易
2021/04/22	211.6	55.56	295	55.95	54.10	-83.4	12,087	-0.69%	大買/大賣/
2021/04/21	202	52.89	226.2	53.14	53.90	-24.2	11,255	-0.21%	大買/大賣/
2021/04/20	379	48.21	359.4	48.75	49.00	19.6	10,506	0.19%	大買/大賣/
2021/04/19	140	46.21	162.2	46.67	46.90	-22.2	9,456	-0.24%	大買/大賣/
2021/04/16	64	41.27	163.4	41.38	42.75	-99.4	8,607	-1.15%	大賣/
2021/04/15	19	38.94	41	39.06	38.90	-22	8,037	-0.27%
2021/04/14	37.3	38.70	12	38.01	38.00	25.3	7,958	0.32%
2021/04/13	43	38.39	8	38.76	38.20	35	7,811	0.45%
2021/04/12	38	38.94	37	38.93	38.40	1	7,710	0.01%
2021/04/09	24	38.00	228.5	38.11	37.55	-204.5	7,495	-2.73%	大賣/鉅額交易
2021/04/08	31	40.01	69.1	40.42	39.50	-38.1	7,199	-0.53%
2021/04/07	117.2	40.19	77.6	40.26	40.00	39.6	6,955	0.57%	大買/
2021/04/06	36.2	37.57	180.9	38.80	38.90	-144.7	6,566	-2.20%	大賣/鉅額交易
2021/04/01	205.7	36.77	172	36.27	36.45	33.7	6,256	0.54%	大買/大賣/
2021/03/31	71	34.62	189.9	35.28	35.80	-118.9	5,819	-2.04%	大賣/鉅額交易
2021/03/30	3	32.72	5	32.80	32.95	-2	5,335	-0.04%
2021/03/29	16	32.66	17.4	32.89	33.00	-1.4	5,308	-0.03%
2021/03/26	0	0.00	36	31.75	32.35	-36	5,372	-0.67%
2021/03/25	5	30.97	79	31.11	30.85	-74	5,535	-1.34%
2021/03/24	42	31.98	111	31.81	32.00	-69	5,523	-1.25%	大賣/
2021/03/23	13.7	32.21	7.1	32.10	32.40	6.6	5,456	0.12%
2021/03/22	13	32.77	26.1	33.04	32.95	-13.1	5,314	-0.25%
2021/03/19	58	31.93	47.6	31.89	32.00	10.4	5,046	0.21%
2021/03/18	89.5	31.02	29.1	31.19	31.45	60.4	4,834	1.25%
2021/03/17	4	30.14	21.1	30.03	30.20	-17.1	4,698	-0.36%
2021/03/16	11	29.80	8	29.69	29.90	3	4,630	0.06%
2021/03/15	35.1	29.76	25.1	29.64	29.85	10	4,593	0.22%
2021/03/12	3	28.82	5	28.91	29.05	-2	4,540	-0.05%
2021/03/11	3	29.03	25	28.92	28.80	-22	4,490	-0.49%
2021/03/10	21	28.67	7	28.76	28.85	14	4,446	0.31%
2021/03/09	17	28.55	7	28.64	28.65	10	4,404	0.23%
2021/03/08	16	28.38	8	28.32	28.00	8	4,313	0.18%
2021/03/05	56	28.50	52	28.13	27.90	4	4,276	0.09%
2021/03/04	18	27.84	19	28.21	28.25	-1	4,135	-0.02%
2021/03/03	0	0.00	1	27.85	27.95	-1	4,080	-0.02%
2021/03/02	0	0.00	24	27.78	27.30	-24	4,044	-0.59%
2021/02/26	1.2	27.48	9	27.59	27.85	-7.8	4,016	-0.19%
2021/02/25	13	27.52	21	27.64	27.90	-8	3,963	-0.20%
2021/02/24	45	27.00	9	27.26	27.10	36	3,886	0.93%
2021/02/23	9	26.85	19	27.05	26.85	-10	3,814	-0.26%
2021/02/22	1	26.65	5	26.70	26.65	-4	3,778	-0.11%
2021/02/19	15.3	26.33	3	26.47	26.40	12.3	3,758	0.33%
2021/02/18	52	26.70	12	26.84	26.75	40	3,721	1.07%
2021/02/17	5	25.65	4	25.53	25.75	1	3,617	0.03%
2021/02/05	0	0.00	4.1	24.66	24.65	-4.1	3,550	-0.11%
2021/02/03	0	0.00	7	24.20	24.35	-7	3,530	-0.20%
2021/02/02	7	24.63	0	0.00	24.50	7	3,541	0.20%
2021/02/01	2	23.60	2	24.00	24.05	0	3,534	0.00%
2021/01/27	0	0.00	1	24.40	24.50	-1	3,475	-0.03%
2021/01/26	1	24.45	2	24.55	24.55	-1	3,468	-0.03%
2021/01/25	6	25.02	7	25.10	25.00	-1	3,462	-0.03%
2021/01/22	2	24.20	5	24.15	24.50	-3	3,437	-0.09%
2021/01/21	5	24.15	2	24.38	24.15	3	3,422	0.09%
2021/01/20	2	24.20	14	24.74	23.80	-12	3,393	-0.35%
2021/01/19	11	25.15	8	25.21	24.90	3	3,335	0.09%
2021/01/18	3	25.07	7	25.11	25.20	-4	3,304	-0.12%
2021/01/15	51	26.55	24	26.47	26.00	27	3,227	0.84%
2021/01/14	91	27.86	78	27.94	27.60	13	3,095	0.42%
2021/01/13	17	27.22	45	27.05	27.00	-28	2,920	-0.96%
2021/01/12	104	27.14	58	27.51	26.75	46	2,810	1.64%	大買/
2021/01/11	0	0.00	26.1	26.57	26.75	-26.1	2,369	-1.10%
2021/01/08	5	24.10	6.1	24.15	24.35	-1.1	2,273	-0.05%
2021/01/07	31	23.98	27	24.01	24.05	4	2,241	0.18%
2021/01/06	18	24.39	11.2	24.51	24.45	6.8	2,191	0.31%
2021/01/05	29	25.04	23	25.00	24.95	6	2,144	0.28%
2021/01/04	170	24.83	34	24.80	24.90	136	2,076	6.55%	大買/鉅額交易
2020/12/31	11	24.47	40.1	24.76	24.45	-29.1	2,043	-1.42%
2020/12/30	4	24.43	9	24.49	24.55	-5	2,025	-0.25%
2020/12/29	40	25.07	9.2	24.81	24.70	30.8	1,997	1.54%
2020/12/28	15	25.03	32	25.20	25.15	-17	1,902	-0.89%
2020/12/25	10.3	24.30	6	24.44	24.25	4.3	1,767	0.24%
2020/12/24	7	24.19	6	24.05	24.05	1	1,732	0.06%
2020/12/23	9	23.93	6.1	23.94	24.20	2.9	1,714	0.17%
2020/12/22	45.2	24.83	26.1	25.12	23.85	19.1	1,668	1.14%
2020/12/21	61	24.69	63.1	24.67	25.20	-2.1	1,463	-0.14%
2020/12/18	4	23.83	37	23.65	23.75	-33	1,234	-2.67%
2020/12/17	5	23.01	0	0.00	23.15	5	1,152	0.43%
2020/12/16	7	23.05	1.3	23.04	23.05	5.7	1,148	0.49%
2020/12/15	25	23.15	2	22.55	22.50	23	1,121	2.05%
2020/12/11	4	22.48	4	22.45	22.35	0	1,079	0.00%
2020/12/10	11	22.83	3	22.88	22.80	8	1,059	0.75%
2020/12/09	9	23.11	14	23.15	23.15	-5	1,053	-0.47%
2020/12/08	1	22.60	2	22.80	22.80	-1	1,033	-0.10%
2020/12/07	14	22.05	3	22.00	22.00	11	1,000	1.10%
2020/12/04	3	22.35	0	0.00	22.20	3	997	0.30%
2020/12/02	2	22.33	1	22.40	22.30	1	1,035	0.10%
2020/11/30	1	22.80	0	0.00	22.40	1	1,034	0.10%
2020/11/27	4	22.85	1	22.90	22.95	3	1,028	0.29%
2020/11/26	0	0.00	8	22.69	22.80	-8	1,034	-0.78%
2020/11/25	12	22.55	0	0.00	22.30	12	1,044	1.15%
2020/11/24	1	22.25	0	0.00	22.35	1	1,039	0.10%
2020/11/23	0	0.00	14	22.35	22.35	-14	1,041	-1.34%
2020/11/20	2	22.10	0	0.00	22.30	2	1,039	0.19%
2020/11/19	4	22.18	0	0.00	22.15	4	1,043	0.38%
2020/11/18	3	22.15	25	21.86	22.15	-22	1,045	-2.10%
2020/11/17	1	21.80	1	21.85	21.90	0	1,045	0.00%
2020/11/13	0.8	21.85	0	0.00	21.80	0.8	1,084	0.08%
2020/11/12	2	21.70	4	21.78	21.75	-2	1,095	-0.18%
2020/11/11	1	21.90	1	21.95	21.90	0	1,110	0.00%
2020/11/10	2	21.60	1	21.70	21.70	1	1,115	0.09%
2020/11/06	2	21.10	0	0.00	21.15	2	1,100	0.18%
2020/11/04	5.9	21.12	0	0.00	21.10	5.9	1,137	0.52%
2020/10/29	10	21.10	0.2	21.50	21.50	9.8	1,153	0.85%
2020/10/28	5	21.55	0	0.00	21.65	5	1,158	0.43%
2020/10/23	17	21.57	1	21.65	21.60	16	1,171	1.37%
2020/10/22	12	21.47	4	21.49	21.50	8	1,212	0.66%
2020/10/21	5	21.55	0	0.00	21.60	5	1,226	0.41%
2020/10/20	1	21.65	1	21.60	21.60	0	1,237	0.00%
2020/10/16	2	21.83	0	0.00	21.70	2	1,245	0.16%
2020/10/13	1	22.00	0	0.00	22.00	1	1,267	0.08%
2020/10/12	0	0.00	5	21.80	21.80	-5	1,259	-0.40%
2020/10/08	26	22.14	0	0.00	22.20	26	1,265	2.06%
2020/10/07	9	22.35	0	0.00	22.50	9	1,262	0.71%
2020/10/06	20	22.48	1	22.40	22.55	19	1,262	1.50%
2020/10/05	20	22.18	0	0.00	22.50	20	1,270	1.57%
2020/09/30	14	21.73	0	0.00	21.80	14	1,273	1.10%
2020/09/28	0	0.00	0.1	22.00	21.85	-0.1	1,326	-0.01%
2020/09/25	5	21.45	0	0.00	21.55	5	1,364	0.37%
2020/09/24	5	21.30	0	0.00	21.35	5	1,423	0.35%
2020/09/23	7	21.64	0	0.00	21.65	7	1,441	0.49%
2020/09/22	8	21.91	33	21.90	21.90	-25	1,465	-1.71%
2020/09/21	5	22.28	1	22.20	22.30	4	1,460	0.27%
2020/09/17	0	0.00	4	22.20	22.10	-4	1,479	-0.27%
2020/09/16	12	22.02	1	22.05	22.00	11	1,505	0.73%
2020/09/14	0	0.00	223	22.17	22.20	-223	1,594	-13.99%	大賣/鉅額交易
2020/09/11	2	22.38	1	22.60	22.30	1	1,640	0.06%
2020/09/10	2	22.80	6	22.71	22.75	-4	1,640	-0.24%
2020/09/09	2	22.80	0	0.00	22.95	2	1,642	0.12%
2020/09/08	23	23.22	2.1	23.25	23.10	20.9	1,665	1.26%
2020/09/07	1	23.15	1	23.30	23.25	0	1,699	0.00%
2020/09/04	5	22.85	0	0.00	22.80	5	1,724	0.29%
2020/09/03	1	23.05	4	23.08	23.00	-3	1,752	-0.17%
2020/09/02	4	23.14	5	23.15	22.95	-1	1,873	-0.05%
2020/09/01	0	0.00	0.7	23.30	23.25	-0.7	2,211	-0.03%
2020/08/31	6	23.43	3	23.30	23.15	3	2,262	0.13%
2020/08/28	0	0.00	1	22.80	22.85	-1	2,253	-0.04%
2020/08/27	0	0.00	0	22.80	22.75	0	2,274	0.00%
2020/08/25	0	0.00	2	22.70	22.70	-2	2,312	-0.09%
2020/08/24	0.6	22.30	0	0.00	22.20	0.6	2,335	0.03%
2020/08/20	2	21.88	0	0.00	22.00	2	2,446	0.08%
2020/08/18	0	0.00	0	23.25	23.05	0	2,479	0.00%
2020/08/17	0	0.00	0.8	23.35	23.25	-0.8	2,507	-0.03%
2020/08/14	1.3	22.93	1	23.05	23.10	0.3	2,529	0.01%
2020/08/13	23	22.85	0	0.00	22.80	23	2,524	0.91%
2020/08/12	118	22.66	0	0.00	22.75	118	2,536	4.65%	大買/鉅額交易
2020/08/11	3	22.92	40	22.93	22.80	-37	2,559	-1.45%
2020/08/10	1	22.60	60	22.55	22.60	-59	2,588	-2.28%
2020/08/07	27	22.30	0	0.00	22.25	27	2,614	1.03%
2020/08/06	3	22.15	2	22.15	22.30	1	2,618	0.04%
2020/08/03	15	21.35	2	21.25	21.25	13	2,609	0.50%
2020/07/31	0	0.00	1	21.65	21.60	-1	2,616	-0.04%
2020/07/30	0	0.00	1	21.40	21.50	-1	2,627	-0.04%
2020/07/29	51	21.41	0	0.00	21.45	51	2,631	1.94%
2020/07/28	27	21.44	2	21.03	21.10	25	2,639	0.95%
2020/07/27	17	21.93	0	0.00	21.90	17	2,630	0.65%
2020/07/24	14	22.51	0	22.70	22.25	14	2,639	0.53%
2020/07/23	13	22.71	0	0.00	22.70	13	2,643	0.49%
2020/07/20	0	0.00	16	22.58	22.90	-16	2,643	-0.61%
2020/07/17	0	0.00	6.5	22.80	22.70	-6.5	2,644	-0.25%
2020/07/16	1	22.80	0	0.00	22.90	1	2,673	0.04%
2020/07/15	2	22.85	0	0.00	22.80	2	2,678	0.07%
2020/07/14	1	22.80	0	0.00	22.80	1	2,696	0.04%
2020/07/10	11	22.94	22	22.83	22.85	-11	2,729	-0.40%
2020/07/09	34	23.20	1	23.25	23.10	33	2,729	1.21%
2020/07/08	146	23.43	4	23.46	23.50	142	2,711	5.24%	大買/鉅額交易
2020/07/07	48	23.61	0	0.00	23.70	48	2,693	1.78%
2020/07/06	14	23.61	0	0.00	23.65	14	2,691	0.52%
2020/07/03	16	25.18	36	25.17	25.20	-20	2,659	-0.75%
2020/07/02	49	25.12	10	25.20	25.20	39	2,609	1.49%
2020/07/01	1	24.80	0	0.00	25.10	1	2,583	0.04%
2020/06/30	0	0.00	33	24.67	24.80	-33	2,552	-1.29%
2020/06/29	13	24.44	1	24.55	24.50	12	2,551	0.47%
2020/06/24	10	24.70	27	24.74	24.75	-17	2,550	-0.67%
2020/06/23	12	25.00	3	24.72	24.85	9	2,558	0.35%
2020/06/22	24	24.97	14	25.09	25.00	10	2,541	0.39%
2020/06/19	12	24.81	11	25.14	25.00	1	2,542	0.04%
2020/06/18	4	24.69	13	24.69	24.65	-9	2,501	-0.36%
2020/06/17	18	23.95	7	24.09	24.15	11	2,476	0.44%
2020/06/16	10	23.50	10	23.70	23.75	0	2,507	0.00%
2020/06/15	12	23.53	20	23.55	23.40	-8	2,537	-0.32%
2020/06/12	17	23.45	29	23.17	23.50	-12	2,545	-0.47%
2020/06/11	27	24.08	0	0.00	23.75	27	2,546	1.06%
2020/06/10	11	24.40	52	24.40	24.40	-41	2,515	-1.63%
2020/06/09	56	24.30	19	24.35	24.40	37	2,550	1.45%
2020/06/08	101	23.69	15	23.65	23.80	86	2,463	3.49%	大買/
2020/06/05	37	24.39	52	24.41	24.30	-15	2,126	-0.71%
2020/06/04	0	0.00	18	23.87	24.05	-18	2,083	-0.86%
2020/06/03	0	0.00	2	23.58	23.60	-2	2,092	-0.10%
2020/06/02	22	23.23	11	23.31	23.35	11	2,091	0.53%
2020/06/01	3	22.95	10	23.05	23.00	-7	2,088	-0.34%
2020/05/29	23	22.65	6	22.70	22.65	17	2,060	0.83%
2020/05/28	9	23.04	2	23.45	22.55	7	2,026	0.35%
2020/05/27	15	23.54	0	0.00	23.30	15	1,981	0.76%
2020/05/26	22	23.89	1	24.00	23.65	21	1,948	1.08%
2020/05/25	25	23.97	0	0.00	23.95	25	1,911	1.31%
2020/05/22	63	23.83	0	0.00	23.60	63	1,877	3.36%
2020/05/21	20	23.95	0	0.00	24.20	20	1,847	1.08%
2020/05/20	0	0.00	35	23.58	23.70	-35	1,810	-1.93%
2020/05/19	10	23.45	1	23.50	23.50	9	1,819	0.49%
2020/05/18	3	23.27	0	0.00	23.35	3	1,813	0.17%
2020/05/15	3	23.25	0	0.00	23.35	3	1,795	0.17%
2020/05/14	8	23.46	0	0.00	23.40	8	1,751	0.46%
2020/05/13	1	24.15	0	0.00	24.20	1	1,725	0.06%
2020/05/12	1	24.30	1	24.30	24.50	0	1,720	0.00%
2020/05/08	23	24.45	0	0.00	24.40	23	1,727	1.33%
2020/05/07	0	0.00	2	23.98	24.30	-2	1,761	-0.11%
2020/05/06	8	24.21	1	24.25	24.20	7	1,776	0.39%
2020/05/05	1	24.50	0	0.00	24.45	1	1,768	0.06%
2020/05/04	2	24.58	0	0.00	24.50	2	1,773	0.11%
2020/04/30	33	24.74	15	25.13	25.15	18	1,773	1.02%
2020/04/29	4	24.18	0	0.00	24.40	4	1,784	0.22%
2020/04/23	0	0.00	1	23.60	23.60	-1	1,859	-0.05%
2020/04/21	2	23.75	0	0.00	23.60	2	1,880	0.11%
2020/04/17	12	24.08	10	23.85	23.85	2	1,880	0.11%
2020/04/16	6	23.88	5	24.10	23.85	1	1,871	0.05%
2020/04/15	2	24.25	11	23.66	24.10	-9	1,863	-0.48%
2020/04/14	10	23.25	2	23.40	23.50	8	1,858	0.43%
2020/04/13	6	23.00	5	23.00	22.90	1	1,867	0.05%
2020/04/10	5	23.00	7	23.10	23.15	-2	1,897	-0.11%
2020/04/09	3	22.93	4	23.00	23.05	-1	1,903	-0.05%
2020/04/08	1	22.85	2	22.30	22.95	-1	1,887	-0.05%
2020/04/07	5	22.20	5	22.01	22.25	0	1,878	0.00%
2020/04/06	1	21.70	2	21.70	21.80	-1	1,876	-0.05%
2020/04/01	9	21.78	0	0.00	21.90	9	1,887	0.48%
2020/03/27	5	21.60	0	0.00	21.40	5	1,862	0.27%
2020/03/26	2	21.45	0	0.00	21.40	2	1,837	0.11%
2020/03/25	0	0.00	1.1	21.87	21.55	-1.1	1,839	-0.06%
2020/03/24	3	20.67	0	0.00	20.70	3	1,819	0.16%
2020/03/23	1	19.45	2	19.70	19.80	-1	1,806	-0.06%
2020/03/20	0	0.00	29.4	19.78	19.80	-29.4	1,791	-1.64%
2020/03/18	10	22.68	0	0.00	21.55	10	1,732	0.58%
2020/03/17	2	22.65	1	22.70	22.65	1	1,733	0.06%
2020/03/16	10	24.75	0	0.00	23.85	10	1,688	0.59%
2020/03/13	9	24.45	2	24.05	24.80	7	1,660	0.42%
2020/03/12	5	25.94	0	0.00	25.55	5	1,598	0.31%
2020/03/11	4	26.71	0	0.00	26.50	4	1,560	0.26%
2020/03/10	3	25.85	5	25.70	26.45	-2	1,551	-0.13%
2020/03/09	2	26.25	3	26.35	26.15	-1	1,527	-0.07%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/03/05	0	0.00	2	27.10	27.10	-2	1,452	-0.14%
2020/03/04	0	0.00	1	27.20	27.30	-1	1,436	-0.07%
2020/03/02	3	27.10	0	0.00	27.10	3	1,441	0.21%
2020/02/26	0	0.00	3	27.40	27.45	-3	1,396	-0.21%
2020/02/21	1	27.60	0	0.00	27.65	1	1,391	0.07%
2020/02/20	4	27.80	0	0.00	27.65	4	1,400	0.29%
2020/02/19	0	0.00	3	27.90	27.85	-3	1,388	-0.22%
2020/02/18	3	27.50	0	0.00	27.45	3	1,390	0.22%
2020/02/17	7	27.44	0	0.00	27.45	7	1,388	0.50%
2020/02/14	1	27.50	0	0.00	27.45	1	1,403	0.07%
2020/02/12	1	27.40	0	0.00	27.30	1	1,437	0.07%
2020/02/11	10	27.20	4	27.25	27.25	6	1,467	0.41%
2020/02/10	1	27.20	0	0.00	27.05	1	1,506	0.07%
2020/02/07	1	27.90	0	0.00	27.75	1	1,482	0.07%
2020/02/05	5	27.85	37	27.88	27.85	-32	1,471	-2.17%
2020/02/04	1	27.85	30	27.93	27.85	-29	1,468	-1.97%
2020/02/03	0	0.00	88	27.85	27.80	-88	1,472	-5.98%
2020/01/31	1	28.40	140	28.19	28.25	-139	1,433	-9.70%	大賣/鉅額交易
2020/01/30	5	28.36	29	28.39	28.15	-24	1,428	-1.68%
2020/01/20	0	0.00	2	29.30	29.30	-2	1,379	-0.14%
2020/01/15	1	29.00	80	29.05	29.10	-79	1,361	-5.80%
2020/01/14	2	28.98	2	29.05	29.00	0	1,385	0.00%
2020/01/13	0	0.00	20	29.15	29.10	-20	1,382	-1.45%
2020/01/10	2	29.00	18	29.20	29.00	-16	1,390	-1.15%
2020/01/09	0	0.00	55	29.11	29.15	-55	1,385	-3.97%
2020/01/08	4	28.98	1	29.05	29.00	3	1,395	0.21%
2020/01/07	6	29.09	8	29.10	29.15	-2	1,404	-0.14%
2020/01/06	1	29.10	40	29.10	29.05	-39	1,427	-2.73%
2020/01/03	0	0.00	12	29.35	29.30	-12	1,413	-0.85%
2020/01/02	1	29.60	13	29.58	29.50	-12	1,411	-0.85%
2019/12/27	10	29.40	0	0.00	29.35	10	1,720	0.58%
2019/12/26	0	0.00	1	29.35	29.40	-1	1,697	-0.06%
2019/12/25	1	29.50	1	29.45	29.45	0	1,717	0.00%
2019/12/23	1	29.25	40	29.25	29.30	-39	1,756	-2.22%
2019/12/20	10	29.35	0	0.00	29.20	10	1,781	0.56%
2019/12/19	1	29.25	0	0.00	29.35	1	1,798	0.06%
2019/12/18	4	29.25	20	29.25	29.35	-16	1,835	-0.87%
2019/12/17	11	29.45	10	29.50	29.35	1	1,855	0.05%
2019/12/16	2	29.45	5	29.30	29.50	-3	1,862	-0.16%
2019/12/12	45	29.66	36	29.69	29.50	9	1,857	0.48%
2019/12/11	1	29.75	20	29.75	29.75	-19	1,832	-1.04%
2019/12/10	4	29.86	0	0.00	29.85	4	1,845	0.22%
2019/12/09	2	29.60	58	29.82	29.90	-56	1,869	-2.99%
2019/12/06	2	29.63	2	29.70	29.65	0	1,899	0.00%
2019/12/02	4	29.60	0	0.00	29.55	4	1,966	0.20%
2019/11/29	2	29.55	2	29.60	29.55	0	2,013	0.00%
2019/11/28	0	0.00	2	29.85	29.65	-2	2,067	-0.10%
2019/11/27	10	29.90	2	29.90	29.90	8	2,100	0.38%
2019/11/26	3	29.83	0	0.00	29.85	3	2,158	0.14%
2019/11/25	3	29.75	2	29.80	29.75	1	2,165	0.05%
2019/11/22	4	29.50	2	29.45	29.50	2	2,157	0.09%
2019/11/21	0	0.00	7	29.50	29.45	-7	2,160	-0.32%
2019/11/20	0	0.00	1	29.55	29.65	-1	2,162	-0.05%
2019/11/19	6	29.50	0	0.00	29.55	6	2,164	0.28%
2019/11/18	4	29.68	4	29.70	29.60	0	2,165	0.00%
2019/11/15	2	29.78	0	0.00	29.70	2	2,180	0.09%
2019/11/13	4	29.90	0	0.00	29.90	4	2,222	0.18%
2019/11/12	15	29.50	0	0.00	29.70	15	2,214	0.68%
2019/11/11	3	29.90	0	0.00	29.50	3	2,208	0.14%
2019/11/08	20	29.94	0	0.00	29.90	20	2,192	0.91%
2019/11/07	8	30.29	0	0.00	30.10	8	2,158	0.37%
2019/11/06	0	0.00	1	30.40	30.40	-1	2,140	-0.05%
2019/11/05	7	30.46	0	0.00	30.55	7	2,146	0.33%
2019/11/04	9	30.38	2	30.55	30.50	7	2,182	0.32%
2019/11/01	1	30.50	0	0.00	30.50	1	2,188	0.05%
2019/10/31	15	30.70	2	30.80	30.60	13	2,235	0.58%
2019/10/30	2	30.60	0	0.00	30.65	2	2,240	0.09%
2019/10/29	5	30.55	0	0.00	30.60	5	2,246	0.22%
2019/10/25	10	30.68	1	30.80	30.65	9	2,329	0.39%
2019/10/23	20	30.70	1	30.90	30.70	19	2,437	0.78%
2019/10/22	5	31.00	5	31.00	31.00	0	2,464	0.00%
2019/10/21	7	30.72	0	0.00	30.75	7	2,493	0.28%
2019/10/18	15	30.52	1	30.45	30.45	14	2,565	0.55%
2019/10/16	2	30.65	6	30.65	30.65	-4	2,694	-0.15%
2019/10/14	1	30.75	5	30.83	30.85	-4	2,703	-0.15%
2019/10/09	0	0.00	8	30.39	30.55	-8	2,671	-0.30%
2019/10/07	111	30.83	104	30.64	30.70	7	2,678	0.26%	大買/大賣/
2019/10/04	42	30.28	14	30.37	30.50	28	2,658	1.05%
2019/10/03	32	29.38	5	29.41	29.60	27	2,596	1.04%
2019/10/02	0	0.00	1	30.15	30.20	-1	2,401	-0.04%
2019/10/01	3	30.00	0	0.00	30.00	3	2,415	0.12%
2019/09/27	2	30.00	0	0.00	30.00	2	2,430	0.08%
2019/09/26	1	30.30	0	0.00	30.20	1	2,424	0.04%
2019/09/25	22	30.34	1	30.35	30.55	21	2,406	0.87%
2019/09/24	24	30.13	7	30.10	30.10	17	2,391	0.71%
2019/09/23	5	30.24	0	0.00	30.10	5	2,362	0.21%
2019/09/20	1	30.50	6	30.36	30.35	-5	2,321	-0.22%
2019/09/19	2	30.78	0	0.00	30.70	2	2,289	0.09%
2019/09/18	1	31.00	0	0.00	30.85	1	2,279	0.04%
2019/09/16	2	31.30	0	0.00	31.05	2	2,282	0.09%
2019/09/12	47	31.35	10	31.45	31.30	37	2,291	1.61%
2019/09/11	6	31.49	4	31.60	31.35	2	2,290	0.09%
2019/09/10	3	31.75	8	32.10	31.50	-5	2,266	-0.22%
2019/09/09	2	31.90	0	0.00	31.85	2	2,228	0.09%
2019/09/06	20	32.10	0	0.00	32.10	20	2,212	0.90%
2019/09/05	1	32.25	0	0.00	32.40	1	2,203	0.05%
2019/09/04	22	31.97	3	32.55	32.25	19	2,173	0.87%
2019/09/03	3	32.73	4	32.74	32.45	-1	2,141	-0.05%
2019/09/02	1	32.45	6	32.44	32.60	-5	2,091	-0.24%
2019/08/30	17	31.89	5	31.85	31.80	12	2,034	0.59%
2019/08/29	7	31.64	10	31.77	32.00	-3	1,986	-0.15%
2019/08/28	18	31.10	0	0.00	31.05	18	1,924	0.94%
2019/08/26	10	30.85	0	0.00	30.85	10	1,918	0.52%
2019/08/23	0	0.00	2	31.20	31.20	-2	1,915	-0.10%
2019/08/22	2	31.28	0	0.00	31.10	2	1,906	0.10%
2019/08/21	6	31.28	1	31.40	31.40	5	1,900	0.26%
2019/08/19	2	31.55	0	0.00	31.45	2	1,856	0.11%
2019/08/16	5	30.96	2	30.98	31.15	3	1,817	0.17%
2019/08/15	2	30.60	5	30.40	30.60	-3	1,787	-0.17%
2019/08/14	4	30.64	3	30.75	30.55	1	1,779	0.06%
2019/08/13	12	30.59	10	30.68	30.50	2	1,767	0.11%
2019/08/12	16	30.78	0	0.00	30.75	16	1,746	0.92%
2019/08/07	1	31.20	0	0.00	30.70	1	1,706	0.06%
2019/08/06	2	31.45	0	0.00	31.15	2	1,696	0.12%
2019/08/05	2	31.85	1	32.00	31.65	1	1,656	0.06%
2019/08/02	4	31.39	2	31.53	31.40	2	1,637	0.12%
2019/08/01	1	32.15	4	32.25	32.10	-3	1,595	-0.19%
2019/07/31	0	0.00	4	32.70	32.60	-4	1,574	-0.25%
2019/07/30	12	32.81	6	33.15	32.75	6	1,593	0.38%
2019/07/29	15	32.91	35	32.91	32.95	-20	1,557	-1.28%
2019/07/26	15	33.56	7	33.59	33.35	8	1,527	0.52%
2019/07/25	15	35.10	9.5	35.08	35.20	5.5	1,473	0.38%
2019/07/24	7	34.91	5	35.09	34.65	2	1,393	0.14%
2019/07/23	1	35.00	2	34.90	35.05	-1	1,349	-0.07%
2019/07/22	9	35.58	93	35.54	35.80	-84	1,281	-6.55%
2019/07/19	7	34.46	22	34.42	34.80	-15	1,186	-1.26%
2019/07/18	40	33.63	13	33.75	33.70	27	1,121	2.41%
2019/07/17	4	32.94	4	32.95	32.95	0	1,030	0.00%
2019/07/16	3	32.68	0	0.00	32.80	3	1,002	0.30%
2019/07/15	4	32.44	0	0.00	32.50	4	987	0.40%
2019/07/12	4	32.05	20	31.96	31.95	-16	988	-1.62%
2019/07/11	3	32.62	4	32.51	32.45	-1	963	-0.10%
2019/07/10	1	32.50	14	32.63	32.75	-13	952	-1.36%
2019/07/09	11	32.19	3	32.02	32.20	8	931	0.86%
2019/07/08	0	0.00	7	31.86	31.75	-7	913	-0.77%
2019/07/05	3	31.75	0	0.00	31.65	3	902	0.33%
2019/07/04	14	31.75	67	31.61	31.65	-53	888	-5.96%
2019/07/03	5	31.36	5	31.40	31.20	0	862	0.00%
2019/07/02	50	31.40	0	0.00	31.05	50	853	5.86%
2019/07/01	3	31.32	54	31.18	31.15	-51	854	-5.97%
2019/06/28	1	31.05	0	0.00	30.80	1	866	0.12%
2019/06/27	0	0.00	9	31.18	31.05	-9	884	-1.02%
2019/06/26	3	31.32	5	31.26	31.25	-2	887	-0.23%
2019/06/25	3	31.13	0	0.00	31.20	3	883	0.34%
2019/06/24	1	31.10	2	30.95	30.85	-1	865	-0.12%
2019/06/21	3	30.90	2	30.90	30.80	1	852	0.12%
2019/06/20	4	30.23	2	30.35	30.60	2	828	0.24%
2019/06/19	4	29.98	3	30.05	30.10	1	804	0.12%
2019/06/17	3	29.52	1	29.70	29.75	2	793	0.25%
2019/06/13	3	29.65	1	29.65	29.65	2	813	0.25%
2019/06/11	1	29.75	0	0.00	29.75	1	832	0.12%
2019/06/06	0	0.00	4	29.80	29.80	-4	834	-0.48%
2019/06/05	1	29.80	0	0.00	29.75	1	833	0.12%
2019/05/31	0	0.00	3	29.80	29.70	-3	837	-0.36%
2019/05/30	3	29.40	0	0.00	29.50	3	850	0.35%
2019/05/28	4	29.55	1	29.80	29.40	3	869	0.34%
2019/05/24	0	0.00	1.1	29.55	29.50	-1.1	882	-0.12%
2019/05/23	1	29.40	0	0.00	29.45	1	887	0.11%
2019/05/22	0	0.00	2	29.50	29.55	-2	890	-0.22%
2019/05/21	20	29.25	0	0.00	29.45	20	895	2.23%
2019/05/20	7	29.27	0	0.00	29.30	7	894	0.78%
2019/05/17	9	29.46	0	0.00	29.50	9	892	1.01%
2019/05/15	1	29.60	0	0.00	29.55	1	917	0.11%
2019/05/14	5	28.96	2	29.30	29.65	3	929	0.32%
2019/05/13	0	0.00	3	29.53	29.45	-3	922	-0.33%
2019/05/10	3	29.85	10	29.84	29.70	-7	932	-0.75%
2019/05/09	9	30.08	5	30.13	29.95	4	921	0.43%
2019/05/08	1	30.10	2.3	30.08	30.05	-1.3	901	-0.14%
2019/05/07	2	30.18	6	30.22	30.20	-4	893	-0.45%
2019/05/06	13	29.66	2	29.60	29.60	11	860	1.28%
2019/05/03	21	29.85	24	30.04	30.00	-3	850	-0.35%
2019/05/02	20	29.63	0	0.00	29.65	20	815	2.45%
2019/04/30	27	29.26	0	0.00	29.40	27	813	3.32%
2019/04/29	10	29.40	0	0.00	29.20	10	817	1.22%
2019/04/26	20	29.40	0	0.00	29.35	20	816	2.45%
2019/04/24	1	29.55	0	0.00	29.60	1	807	0.12%
2019/04/23	0	0.00	1	29.60	29.60	-1	802	-0.12%
2019/04/22	12	29.66	4	29.63	29.60	8	801	1.00%
2019/04/19	2	29.45	10	29.45	29.45	-8	794	-1.01%
2019/04/18	0	0.00	2	29.50	29.35	-2	791	-0.25%
2019/04/12	0	0.00	6	29.33	29.40	-6	765	-0.78%
2019/04/09	2	29.65	2	29.68	29.65	0	738	0.00%
2019/04/03	12	29.20	0	0.00	29.20	12	714	1.68%
2019/04/02	53.5	29.49	7	29.80	29.35	46.5	708	6.56%
2019/04/01	20	29.80	2	29.90	29.85	18	681	2.64%
2019/03/29	0	0.00	10	30.10	30.15	-10	651	-1.53%
2019/03/28	2	30.10	0	0.00	30.05	2	648	0.31%
2019/03/22	2	29.65	43	29.82	29.90	-41	662	-6.19%
2019/03/21	18	29.66	3	29.63	29.60	15	658	2.28%
2019/03/20	3	29.73	0	0.00	29.70	3	660	0.45%
2019/03/19	20	29.88	2	30.00	29.85	18	655	2.74%
2019/03/18	5	29.85	14	29.90	29.90	-9	641	-1.40%
2019/03/15	3	29.75	0	0.00	29.75	3	630	0.48%
2019/03/05	15	29.73	2	29.65	29.70	13	715	1.82%
2019/03/04	25	29.79	8	29.96	30.00	17	701	2.42%
2019/02/27	0	0.00	7	29.70	29.70	-7	687	-1.02%
2019/02/26	6	29.60	1	29.60	29.55	5	675	0.74%
2019/02/25	3	29.22	0	0.00	29.25	3	656	0.46%
2019/02/21	1	29.10	0	0.00	29.20	1	657	0.15%
2019/02/20	2	29.13	0	0.00	29.20	2	656	0.30%
2019/02/19	0	0.00	2	28.93	29.00	-2	660	-0.30%
2019/02/18	3	28.77	0	0.00	28.80	3	661	0.45%
2019/02/13	1	28.75	0	0.00	28.75	1	656	0.15%
2019/02/11	2	28.68	0	0.00	28.65	2	658	0.30%
2019/01/29	6	28.80	0	0.00	28.95	6	653	0.92%
2019/01/28	1	28.95	0	0.00	28.95	1	665	0.15%
2019/01/24	6	29.00	0	0.00	29.05	6	716	0.84%
2019/01/23	15	29.00	0	0.00	29.00	15	738	2.03%
2019/01/16	2	29.30	1	29.20	29.20	1	828	0.12%
2019/01/15	0	0.00	1	29.35	29.45	-1	859	-0.12%
2019/01/14	1	29.55	0	0.00	29.35	1	877	0.11%
2019/01/10	3	29.30	1	29.50	29.55	2	989	0.20%
2019/01/09	2	29.35	0	0.00	29.35	2	1,057	0.19%
2019/01/08	1	28.90	0	0.00	28.85	1	1,314	0.08%
2019/01/07	1	28.85	0	0.00	28.90	1	1,427	0.07%
2019/01/02	0	0.00	2	28.85	28.95	-2	1,576	-0.13%
2018/12/28	15	28.70	15	28.85	29.00	0	1,618	0.00%
2018/12/27	14	28.90	14	28.75	28.75	0	1,644	0.00%
2018/12/26	0	0.00	14	28.70	28.70	-14	1,664	-0.84%
2018/12/25	15	28.79	16	28.94	28.70	-1	1,678	-0.06%
2018/12/24	14	29.10	0	0.00	29.10	14	1,682	0.83%
2018/12/22	0	0.00	1	29.30	29.30	-1	1,686	-0.06%
2018/12/20	1	29.50	5	29.45	29.60	-4	1,692	-0.24%
2018/12/19	0	0.00	5	29.42	29.50	-5	1,676	-0.30%
2018/12/17	1	29.70	0	0.00	29.55	1	1,677	0.06%
2018/12/14	1	29.25	0	0.00	29.35	1	1,669	0.06%
2018/12/13	4	29.15	10	29.28	29.25	-6	1,669	-0.36%
2018/12/12	3	29.13	16	29.27	29.30	-13	1,664	-0.78%
2018/12/11	18	29.11	4	29.15	29.20	14	1,665	0.84%
2018/12/10	3	29.00	3	29.10	29.00	0	1,669	0.00%
2018/12/07	11	29.80	2	29.48	29.30	9	1,673	0.54%
2018/12/06	0	0.00	2	29.10	29.05	-2	1,652	-0.12%
2018/12/05	1	28.90	1	29.10	29.25	0	1,652	0.00%
2018/12/04	2	29.50	21	29.29	29.30	-19	1,659	-1.15%
2018/12/03	31	29.15	11	29.20	29.20	20	1,641	1.22%
2018/11/30	0	0.00	22	28.90	28.80	-22	1,623	-1.36%
2018/11/29	2	28.93	0	0.00	28.65	2	1,625	0.12%
2018/11/28	19	28.94	1	29.00	28.95	18	1,618	1.11%
2018/11/26	0	0.00	5	28.50	28.45	-5	1,608	-0.31%
2018/11/21	0	0.00	1	28.70	28.85	-1	1,650	-0.06%
2018/11/20	0	0.00	8	28.75	28.75	-8	1,649	-0.48%
2018/11/19	2	28.75	9	28.64	28.75	-7	1,650	-0.42%
2018/11/15	1	28.15	1	28.25	28.40	0	1,671	0.00%
2018/11/12	11	28.00	0	0.00	27.95	11	1,680	0.65%
2018/11/09	1	28.80	1	28.15	28.35	0	1,676	0.00%
2018/11/07	8	28.83	8	28.80	28.85	0	1,670	0.00%
2018/11/05	2	28.55	4	28.60	28.65	-2	1,688	-0.12%
2018/11/02	0	0.00	1	29.15	29.00	-1	1,676	-0.06%
2018/11/01	27	29.13	2	29.13	29.25	25	1,659	1.51%
2018/10/31	1	29.15	1	29.25	29.50	0	1,651	0.00%
2018/10/30	5	29.20	0	0.00	28.85	5	1,648	0.30%
2018/10/26	2	29.85	5	29.25	29.85	-3	1,632	-0.18%
2018/10/25	5	29.60	0	0.00	29.50	5	1,617	0.31%
2018/10/24	5	30.24	5	30.00	30.00	0	1,597	0.00%
2018/10/23	1	30.70	12	30.58	30.15	-11	1,576	-0.70%
2018/10/22	11	31.02	43	31.07	30.90	-32	1,557	-2.05%
2018/10/19	7	30.98	3	30.97	30.95	4	1,583	0.25%
2018/10/18	52	31.02	5	30.99	31.45	47	1,535	3.06%
2018/10/17	9	31.40	10	31.33	30.85	-1	1,499	-0.07%
2018/10/16	88	32.43	182	32.43	31.55	-94	1,424	-6.60%	大賣/
2018/10/15	13	32.00	38.4	31.80	31.95	-25.4	1,158	-2.20%
2018/10/12	13	30.23	4	30.24	30.45	9	1,050	0.86%
2018/10/11	4	29.78	18	29.78	30.05	-14	1,025	-1.37%
2018/10/09	5	30.95	2	31.15	30.95	3	978	0.31%
2018/10/08	7	30.58	2.1	30.30	30.80	4.9	910	0.54%
2018/10/05	11	30.02	3	29.88	29.95	8	868	0.92%
2018/10/04	0	0.00	1	30.30	30.60	-1	841	-0.12%
2018/10/03	1.1	30.15	0	0.00	30.10	1.1	820	0.13%
2018/10/02	0	0.00	20	29.88	29.80	-20	803	-2.49%
2018/10/01	0	0.00	12	29.95	29.90	-12	795	-1.51%
2018/09/28	1	29.80	0	0.00	29.90	1	791	0.13%
2018/09/26	1	29.65	0	0.00	29.70	1	775	0.13%
2018/09/25	0	0.00	1	29.65	29.65	-1	773	-0.13%
2018/09/21	7	29.56	0	0.00	29.55	7	763	0.92%
2018/09/17	18	29.25	4	29.35	29.30	14	748	1.87%
2018/09/13	3	29.37	0	0.00	29.50	3	740	0.41%
2018/09/12	1	29.50	0	0.00	29.25	1	736	0.14%
2018/09/10	4	30.00	1	29.95	29.90	3	725	0.41%
2018/09/03	2	30.20	1	30.35	30.10	1	713	0.14%
2018/08/31	1	30.25	1	30.10	30.20	0	717	0.00%
2018/08/30	0	0.00	3	30.35	30.35	-3	716	-0.42%
2018/08/28	3	31.20	4	31.05	30.95	-1	694	-0.14%
2018/08/27	1	30.65	4	30.70	30.75	-3	672	-0.45%
2018/08/23	2	30.98	2	31.10	30.90	0	665	0.00%
2018/08/22	15	30.78	0	0.00	30.90	15	645	2.32%
2018/08/21	0	0.00	8	30.74	30.80	-8	635	-1.26%
2018/08/20	1	30.45	2	30.50	30.40	-1	617	-0.16%
2018/08/17	1	30.00	0	0.00	30.00	1	602	0.17%
2018/08/15	0	0.00	1	29.85	29.75	-1	594	-0.17%
2018/08/14	1	29.80	1	30.00	29.85	0	589	0.00%
2018/08/13	3	29.20	2	29.65	29.75	1	581	0.17%
2018/08/10	2	30.60	0	0.00	30.55	2	552	0.36%
2018/08/09	0	0.00	1	30.80	30.70	-1	550	-0.18%
2018/08/08	2	31.05	2	30.83	30.90	0	551	0.00%
2018/08/07	7	30.96	2	30.88	30.75	5	542	0.92%
2018/08/06	1	30.75	21	30.70	30.85	-20	531	-3.76%
2018/08/03	1	30.25	0	0.00	30.40	1	517	0.19%
2018/08/02	3	30.25	0	0.00	30.20	3	524	0.57%
2018/08/01	4	30.55	0	0.00	30.45	4	545	0.73%
2018/07/31	2	30.40	0	0.00	30.40	2	538	0.37%
2018/07/30	2	30.75	1	30.50	30.50	1	538	0.19%
2018/07/27	2	30.68	0	0.00	30.60	2	531	0.38%
2018/07/26	4	30.65	12	30.40	30.70	-8	517	-1.55%
2018/07/25	0	0.00	1	30.00	29.90	-1	471	-0.21%
2018/07/24	1	29.55	16	29.88	29.95	-15	471	-3.18%
2018/07/20	0	0.00	6	29.54	29.55	-6	446	-1.34%
2018/07/18	2	29.33	0	0.00	29.45	2	445	0.45%
2018/07/17	2	29.25	0	0.00	29.30	2	450	0.44%
2018/07/16	2	29.23	0	0.00	29.10	2	449	0.44%
2018/07/13	1	28.75	1	28.75	28.90	0	443	0.00%
2018/07/10	1	28.80	0	0.00	28.85	1	446	0.22%
2018/07/09	1	28.80	0	0.00	28.75	1	447	0.22%
2018/07/06	1	28.50	0	0.00	28.25	1	445	0.22%
2018/06/26	0	0.00	5	28.30	28.35	-5	458	-1.09%
2018/06/21	1	28.90	0	0.00	28.95	1	463	0.22%
2018/06/20	0	0.00	1	28.90	29.00	-1	465	-0.22%
2018/06/14	1	29.15	0	0.00	29.35	1	445	0.22%
2018/06/11	1	29.35	3	29.50	29.60	-2	440	-0.45%
2018/06/08	1	29.40	0	0.00	29.45	1	431	0.23%
2018/06/07	7	29.39	11	29.32	29.45	-4	427	-0.94%
2018/06/06	0	0.00	5	29.12	29.15	-5	429	-1.16%
2018/06/05	0	0.00	0.2	29.15	29.15	-0.2	433	-0.05%
2018/06/04	0	0.00	2	29.25	29.30	-2	436	-0.46%
2018/05/30	1	28.85	0	0.00	29.00	1	433	0.23%
2018/05/23	3	29.10	0	0.00	29.15	3	434	0.69%
2018/05/22	3	29.27	2	29.15	29.15	1	439	0.23%
2018/05/15	0	0.00	1	29.00	29.00	-1	479	-0.21%
2018/05/14	0	0.00	8	29.11	29.20	-8	499	-1.60%
2018/05/10	4	29.75	5	29.69	29.65	-1	483	-0.21%
2018/05/09	12	29.35	22	29.39	29.50	-10	470	-2.12%
2018/05/08	2	28.75	0	0.00	28.75	2	442	0.45%
2018/05/07	0	0.00	3	28.72	28.80	-3	440	-0.68%
2018/05/04	0	0.00	3	28.45	28.50	-3	436	-0.69%
2018/05/03	1	28.30	5	28.30	28.40	-4	433	-0.92%
2018/05/02	2	28.35	2	28.38	28.40	0	439	0.00%
2018/04/30	10	28.25	4	28.33	28.25	6	441	1.36%
2018/04/27	0	0.00	2	28.13	28.15	-2	443	-0.45%
2018/04/26	0	0.00	16	28.11	28.05	-16	454	-3.52%
2018/04/25	1	28.10	0	0.00	28.00	1	459	0.22%
2018/04/24	3	28.08	2	28.05	27.85	1	466	0.21%
2018/04/23	22	27.93	3	28.15	28.20	19	468	4.05%
2018/04/19	1	27.80	0	0.00	27.70	1	463	0.22%
2018/04/09	7	27.94	1	28.10	27.85	6	579	1.04%
2018/03/30	1	27.50	0	0.00	27.60	1	574	0.17%
2018/03/29	0	0.00	0.6	27.85	27.70	-0.6	573	-0.11%
2018/03/28	0	0.00	1	27.55	27.85	-1	579	-0.17%
2018/03/26	2	27.30	0	0.00	27.50	2	585	0.34%
2018/03/23	2	27.50	0	0.00	27.55	2	589	0.34%
2018/03/19	1	28.00	0	0.00	28.10	1	688	0.15%
2018/03/16	1	28.00	0	0.00	27.95	1	690	0.14%
2018/03/14	0	0.00	1	28.30	28.30	-1	693	-0.14%
2018/03/12	0	0.00	1	28.30	28.30	-1	707	-0.14%
2018/03/09	0	0.00	2	28.03	28.10	-2	732	-0.27%
2018/03/07	1	27.70	0	0.00	27.70	1	821	0.12%
2018/03/02	1	27.75	0	0.00	27.85	1	841	0.12%
2018/03/01	2	27.73	0	0.00	27.75	2	852	0.23%
2018/02/27	0	0.00	1	27.60	27.75	-1	873	-0.11%
2018/02/26	1	27.70	0	0.00	27.65	1	882	0.11%
2018/02/23	1	27.55	0	0.00	27.65	1	886	0.11%
2018/02/22	1	27.55	0	0.00	27.60	1	892	0.11%
2018/02/09	1	27.00	0	0.00	27.40	1	894	0.11%
2018/02/07	4	28.00	0	0.00	28.00	4	876	0.46%
2018/02/06	10	27.85	4	27.95	27.80	6	867	0.69%
2018/01/26	1	28.90	0	0.00	29.05	1	1,004	0.10%
2018/01/25	1	29.20	0	0.00	29.05	1	1,005	0.10%
2018/01/22	1	28.65	23	28.66	28.85	-22	1,014	-2.17%
2018/01/19	1	28.85	7	28.90	28.85	-6	1,009	-0.59%
2018/01/17	4	29.04	0	0.00	29.25	4	1,047	0.38%
2018/01/16	2	29.20	0	0.00	29.25	2	1,060	0.19%
2018/01/15	0	0.00	3	29.30	29.20	-3	1,070	-0.28%
2018/01/12	0	0.00	0.3	29.25	29.25	-0.3	1,106	-0.03%
2018/01/11	3	29.20	2	29.15	29.20	1	1,116	0.09%
2018/01/10	2	29.30	4	29.25	29.30	-2	1,133	-0.18%
2018/01/09	7	29.71	3	29.60	29.80	4	1,172	0.34%
2018/01/08	8	29.58	12	29.57	29.80	-4	1,173	-0.34%
2018/01/05	0	0.00	1	29.20	29.05	-1	1,150	-0.09%
2018/01/04	1	29.20	0	0.00	29.20	1	1,152	0.09%
2018/01/03	8	30.05	12	29.65	29.40	-4	1,153	-0.35%
2018/01/02	1	29.10	0	0.00	29.10	1	1,138	0.09%