台驊投控 (2636)-新光券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
93.7
漲跌
▼1.2
漲幅
-1.26%
成交量
1,591張
產業
上市航運類股▲0.88%
615人加入追蹤

立即追蹤
本地時間:13:30

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

台驊投控 (2636)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	10.5	94.35	5.2	95.26	93.70	5.3	2,007	0.26%
2024/04/18	7.9	96.06	0	95.87	94.90	7.9	2,074	0.38%
2024/04/17	16.4	94.23	15.8	95.39	96.40	0.6	2,086	0.03%
2024/04/16	38.1	93.73	7	92.79	92.50	31.1	2,111	1.47%
2024/04/15	6	96.17	11.1	98.02	95.80	-5.1	2,153	-0.24%
2024/04/12	39.6	104.15	68.6	102.47	106.00	-29	2,135	-1.36%
2024/04/11	11	97.54	22.1	97.62	97.80	-11.1	2,178	-0.51%
2024/04/10	10.2	96.30	1	97.70	95.90	9.2	2,317	0.40%
2024/04/09	12.1	96.97	56.1	97.65	96.60	-44	2,346	-1.88%
2024/04/08	1.6	93.21	2.7	93.66	94.40	-1	2,402	-0.04%
2024/04/03	12.4	93.42	8.4	93.71	93.70	4	2,407	0.16%
2024/04/02	4.1	93.41	5	94.06	94.30	-0.9	2,428	-0.04%
2024/04/01	11.4	93.83	14.1	94.26	93.50	-2.6	2,466	-0.11%
2024/03/29	10.3	94.80	5.4	94.70	94.90	4.8	2,516	0.19%
2024/03/28	1.3	96.24	7	96.50	96.60	-5.7	2,631	-0.22%
2024/03/27	5.1	94.64	11.4	95.47	95.80	-6.3	2,807	-0.22%
2024/03/26	48.6	95.04	4	94.83	94.00	44.5	3,112	1.43%
2024/03/25	3.3	97.15	7.3	97.91	97.30	-4	3,235	-0.12%
2024/03/22	56.2	96.42	24	97.41	97.60	32.2	3,655	0.88%
2024/03/21	10	98.43	10.3	98.32	98.60	-0.3	3,780	-0.01%
2024/03/20	29.1	97.75	50.1	97.83	96.80	-21	3,765	-0.56%
2024/03/19	6.1	96.72	37.4	96.25	97.00	-31.3	3,751	-0.83%
2024/03/18	5.5	93.62	75.2	93.49	94.40	-69.7	3,744	-1.86%
2024/03/15	117.3	92.17	30.2	92.27	92.10	87.1	3,758	2.32%	大買/
2024/03/14	98	97.65	73.6	97.97	97.70	24.4	3,563	0.69%
2024/03/13	37	94.58	70.2	94.53	94.80	-33.2	3,453	-0.96%
2024/03/12	11.3	92.84	10.1	93.25	93.40	1.1	3,422	0.03%
2024/03/11	12	93.57	7	93.20	93.00	5	3,426	0.15%
2024/03/08	79.4	93.14	67.3	93.54	93.20	12.1	3,453	0.35%
2024/03/07	17.1	93.03	32.2	93.23	92.90	-15.1	3,437	-0.44%
2024/03/06	10.1	93.20	0	0.00	92.70	10.1	3,432	0.29%
2024/03/05	11.1	93.46	15	93.57	94.00	-3.9	3,421	-0.11%
2024/03/04	6	90.64	12.6	91.24	92.00	-6.6	3,386	-0.19%
2024/03/01	11.1	90.85	11	90.65	91.00	0.1	3,370	0.00%
2024/02/29	17.6	92.47	8	92.41	92.10	9.6	3,354	0.29%
2024/02/27	12	91.18	8	91.37	91.00	4	3,337	0.12%
2024/02/26	7.3	92.02	16.1	91.95	92.00	-8.8	3,341	-0.26%
2024/02/23	20.1	92.36	12.2	92.70	92.00	7.9	3,349	0.23%
2024/02/22	13	93.52	26.2	93.84	93.90	-13.2	3,340	-0.40%
2024/02/21	27.2	91.43	22	91.77	92.30	5.2	3,307	0.16%
2024/02/20	13	89.90	27	90.16	90.10	-14	3,278	-0.43%
2024/02/19	4.4	88.87	8	89.40	89.50	-3.6	3,275	-0.11%
2024/02/16	9	88.48	6	88.95	88.50	3	3,278	0.09%
2024/02/15	9.2	88.40	8	88.80	88.30	1.2	3,281	0.04%
2024/02/05	45.1	88.02	21.8	88.64	88.70	23.3	3,266	0.71%
2024/02/02	55	89.13	20	88.42	88.00	35	3,236	1.08%
2024/02/01	5	91.82	32	92.03	91.60	-27	3,182	-0.85%
2024/01/31	6	90.57	7	90.71	90.40	-1	3,174	-0.03%
2024/01/30	13	91.28	7	90.76	90.70	6	3,201	0.19%
2024/01/29	5.1	90.76	12	91.32	92.00	-6.9	3,198	-0.22%
2024/01/26	35	90.61	28.1	90.67	90.40	7	3,191	0.22%
2024/01/25	18	91.94	10	91.58	91.50	8	3,179	0.25%
2024/01/24	8	92.89	13	92.71	93.00	-5	3,171	-0.16%
2024/01/23	33	91.43	14	91.24	90.90	19	3,151	0.60%
2024/01/22	4	91.60	3	91.30	92.20	1	3,126	0.03%
2024/01/19	5	91.94	3.2	92.07	92.20	1.8	3,120	0.06%
2024/01/18	12.4	92.57	39	92.38	92.90	-26.6	3,108	-0.85%
2024/01/17	29	91.18	20.1	91.10	90.60	8.9	3,091	0.29%
2024/01/16	21.3	92.41	25	92.26	91.90	-3.7	3,069	-0.12%
2024/01/15	25	94.46	24.1	94.41	93.80	0.9	3,038	0.03%
2024/01/12	39.1	92.40	36.1	92.65	92.80	3	2,970	0.10%
2024/01/11	8	90.46	21	90.82	89.80	-13	2,885	-0.45%
2024/01/10	20.1	89.63	30	89.25	89.30	-9.9	2,886	-0.34%
2024/01/09	36.5	91.15	24	90.84	90.00	12.5	2,842	0.44%
2024/01/08	47.4	96.14	35	96.29	96.10	12.3	2,763	0.45%
2024/01/05	85.2	94.35	97.1	94.03	96.50	-11.9	2,690	-0.44%
2024/01/04	71.5	92.55	88.2	92.87	92.60	-16.7	2,575	-0.65%
2024/01/03	53	88.69	62	88.28	88.30	-9	2,438	-0.37%
2024/01/02	37	88.67	34	88.97	87.40	3	2,402	0.13%
2023/12/29	11.2	86.91	0.1	87.30	86.70	11	2,332	0.47%
2023/12/28	11.2	87.15	9.1	87.00	87.00	2.2	2,361	0.09%
2023/12/27	16.3	89.18	75.1	88.82	88.50	-58.8	2,366	-2.48%
2023/12/26	29	89.74	31.3	89.36	89.00	-2.3	2,348	-0.10%
2023/12/25	86.7	89.31	137.6	87.89	88.20	-50.9	2,303	-2.21%	大賣/
2023/12/22	137.6	96.51	111.3	96.66	95.10	26.2	2,193	1.20%	大買/大賣/
2023/12/21	296	97.19	224.2	97.07	96.00	71.8	2,020	3.56%	大買/大賣/
2023/12/20	72	93.72	84	93.68	94.00	-12	1,703	-0.71%
2023/12/19	337.2	94.92	271.4	95.03	94.50	65.7	1,562	4.21%	大買/大賣/
2023/12/18	45.5	90.30	38.8	89.68	90.90	6.6	1,136	0.58%
2023/12/15	1	83.77	26.5	83.50	82.70	-25.5	997	-2.55%
2023/12/14	14.1	82.50	2.1	82.65	82.50	12	982	1.22%
2023/12/13	3	83.10	7.4	83.35	83.80	-4.4	978	-0.45%
2023/12/12	18.1	83.22	20.6	82.51	82.40	-2.5	985	-0.25%
2023/12/11	3	80.60	1	81.19	81.00	2	950	0.21%
2023/12/08	0.3	80.49	2	80.30	80.20	-1.7	946	-0.18%
2023/12/07	4	79.73	6.1	80.06	80.00	-2	941	-0.21%
2023/12/06	11.4	80.34	5.2	80.54	80.60	6.2	926	0.67%
2023/12/05	6	81.75	11.1	81.07	81.90	-5.1	901	-0.57%
2023/12/04	26.1	80.63	22.5	80.52	81.40	3.7	851	0.43%
2023/12/01	2	77.85	4	77.78	78.10	-2	803	-0.25%
2023/11/30	1	77.01	1	77.60	77.00	0	791	0.00%
2023/11/29	7	76.83	3	77.10	77.00	4	790	0.51%
2023/11/28	3.1	77.13	12	77.12	77.30	-8.9	784	-1.13%
2023/11/27	8	76.16	7	76.97	76.10	1	777	0.13%
2023/11/24	1	75.61	0	0.00	75.80	1	770	0.13%
2023/11/22	2	79.00	8	79.11	79.20	-6	752	-0.80%
2023/11/21	14	78.34	0.2	78.45	78.40	13.8	734	1.87%
2023/11/20	0.2	78.20	2	78.15	78.20	-1.8	725	-0.24%
2023/11/17	3.2	78.06	2.3	78.19	78.20	0.9	718	0.12%
2023/11/16	5.1	77.54	3	77.67	77.70	2.1	705	0.29%
2023/11/15	6	77.33	20.3	77.60	77.40	-14.3	698	-2.05%
2023/11/14	6	77.12	0	0.00	77.00	6	717	0.84%
2023/11/13	2	77.70	0	0.00	77.10	2	705	0.28%
2023/11/10	1	76.80	2	76.90	77.00	-1	702	-0.15%
2023/11/09	1	77.00	1	77.20	76.90	0	701	0.00%
2023/11/08	5.2	77.32	2	77.30	77.30	3.2	699	0.45%
2023/11/07	12	77.15	9.4	77.30	76.80	2.6	697	0.37%
2023/11/06	0	0.00	1.5	74.04	75.00	-1.5	668	-0.22%
2023/11/03	0	74.00	1	74.20	74.30	-1	667	-0.15%
2023/11/02	0	0.00	2	74.10	74.30	-2	698	-0.29%
2023/11/01	0	0.00	1	73.30	74.00	-1	696	-0.14%
2023/10/31	0	72.40	0	72.70	72.90	0	703	0.00%
2023/10/30	1.1	73.09	1	73.10	73.20	0.1	707	0.02%
2023/10/25	1	73.30	11	72.93	73.30	-10	705	-1.42%
2023/10/24	0	71.10	0	0.00	70.80	0	696	0.00%
2023/10/23	0	0.00	3	70.73	70.50	-3	698	-0.43%
2023/10/20	1	71.00	0	0.00	70.90	1	699	0.14%
2023/10/19	1	70.51	0	0.00	71.00	1	697	0.15%
2023/10/18	22.2	70.25	7	71.30	70.30	15.2	695	2.19%
2023/10/17	2	70.75	7	71.04	70.90	-5	674	-0.74%
2023/10/16	1	70.42	3	71.00	70.90	-2	681	-0.29%
2023/10/13	2.1	71.41	1	71.10	71.10	1.1	684	0.15%
2023/10/12	16	71.95	1	72.09	72.10	15	682	2.20%
2023/10/11	5.2	74.19	0.1	75.27	73.30	5.1	671	0.76%
2023/10/06	0.2	77.97	4.4	78.01	77.90	-4.3	665	-0.64%
2023/10/05	2	77.00	1.1	76.47	76.90	0.9	682	0.14%
2023/10/04	5	73.71	10	75.16	76.40	-5	662	-0.75%
2023/10/03	1	74.90	5	74.98	74.90	-4	626	-0.64%
2023/10/02	16	74.53	6.1	74.84	74.20	9.9	609	1.62%
2023/09/28	8.1	77.12	1	77.40	77.00	7.1	592	1.20%
2023/09/27	1.1	77.54	3.1	78.19	77.90	-2	596	-0.34%
2023/09/26	2	77.51	1	77.31	77.30	1	676	0.15%
2023/09/25	1	78.26	4	77.63	78.30	-3	735	-0.40%
2023/09/22	1	76.52	2	77.10	76.80	-1	746	-0.13%
2023/09/21	4.1	78.18	5	78.84	77.40	-0.9	751	-0.12%
2023/09/20	2.1	78.54	4.1	79.61	78.50	-2	749	-0.26%
2023/09/19	1	78.22	1.1	78.46	78.50	-0.1	745	-0.01%
2023/09/18	3.2	78.60	4.2	78.89	78.90	-1	744	-0.14%
2023/09/15	4.6	78.17	6.6	78.65	78.20	-2	736	-0.27%
2023/09/14	2	76.10	36	76.41	76.80	-34	699	-4.86%
2023/09/13	4.1	74.95	9	75.58	75.60	-4.9	694	-0.71%
2023/09/12	0	0.00	21	73.97	74.00	-21	687	-3.05%
2023/09/11	0	73.90	5	73.52	73.10	-5	688	-0.72%
2023/09/08	0.3	74.00	0	0.00	73.30	0.3	695	0.04%
2023/09/06	1	74.00	0	0.00	73.70	1	704	0.14%
2023/09/05	1	74.00	3	73.90	74.50	-2	723	-0.28%
2023/09/04	1	73.50	0	0.00	73.50	1	749	0.13%
2023/08/31	0	0.00	6	74.35	74.50	-6	778	-0.77%
2023/08/30	2	73.60	0	74.10	73.90	2	780	0.25%
2023/08/29	2	73.80	0	74.20	73.60	2	808	0.25%
2023/08/28	0.1	74.00	0	73.70	73.70	0.1	840	0.01%
2023/08/25	0	74.00	2	74.05	73.50	-2	855	-0.23%
2023/08/24	0.1	74.18	2.1	74.48	73.50	-2	868	-0.23%
2023/08/23	0	0.00	5.1	75.14	75.00	-5.1	884	-0.58%
2023/08/22	1	74.70	2	75.25	74.50	-1	900	-0.11%
2023/08/21	0.1	75.90	0.1	75.40	75.20	0	907	0.00%
2023/08/18	21.2	77.26	60.4	77.58	76.80	-39.2	912	-4.30%
2023/08/17	0	0.00	2	73.55	74.30	-2	886	-0.23%
2023/08/15	0	74.30	3	73.97	73.90	-3	891	-0.34%
2023/08/14	0.1	74.79	0.1	74.38	74.00	0	893	0.00%
2023/08/11	7.1	75.47	16	75.84	75.40	-8.9	894	-0.99%
2023/08/10	4.5	75.59	3.1	75.27	75.00	1.4	894	0.16%
2023/08/09	3	76.27	1	76.10	75.80	2	894	0.22%
2023/08/08	10.5	76.08	8.4	76.74	76.50	2.1	890	0.23%
2023/08/07	1	73.00	2.2	72.91	72.90	-1.2	860	-0.14%
2023/08/04	1	73.40	2.2	73.82	74.10	-1.2	865	-0.14%
2023/08/02	0.1	73.70	3.1	73.32	72.80	-3	863	-0.35%
2023/08/01	0	0.00	0	72.00	72.80	0	859	0.00%
2023/07/28	0.2	72.54	1	72.50	72.40	-0.8	860	-0.09%
2023/07/27	1	71.50	0	0.00	71.50	1	854	0.12%
2023/07/26	0	0.00	3	71.93	71.50	-3	853	-0.35%
2023/07/25	1	71.10	0	0.00	70.70	1	853	0.12%
2023/07/24	0	70.50	1	70.90	70.40	-1	852	-0.12%
2023/07/21	3.1	70.81	4	71.05	71.10	-0.9	852	-0.11%
2023/07/20	1	70.70	3	71.07	71.40	-2	854	-0.23%
2023/07/19	6.1	70.34	31	70.56	70.20	-25	852	-2.93%
2023/07/18	5.1	69.28	5	69.36	69.30	0.1	850	0.01%
2023/07/17	6	68.43	10	68.21	68.90	-4	846	-0.47%
2023/07/14	2	67.20	1	67.70	66.70	1	852	0.12%
2023/07/13	6.5	66.79	5	66.34	66.80	1.5	857	0.18%
2023/07/12	9.1	68.57	5	68.54	68.10	4.1	857	0.47%
2023/07/11	0	0.00	12.2	71.20	71.00	-12.2	842	-1.45%
2023/07/10	3.4	71.04	2	71.30	70.90	1.4	849	0.17%
2023/07/07	0.2	72.90	0	0.00	72.00	0.2	846	0.02%
2023/07/06	1.4	73.36	4	73.35	73.20	-2.7	839	-0.32%
2023/07/05	4	74.90	7	75.19	74.30	-3	836	-0.36%
2023/07/04	48	78.63	57	77.12	76.10	-9	827	-1.09%
2023/07/03	14	75.60	32.4	75.77	77.50	-18.4	739	-2.49%
2023/06/30	12.1	71.31	11	71.12	70.90	1.1	675	0.16%
2023/06/29	5	69.52	6	69.50	69.70	-1	667	-0.15%
2023/06/28	1.2	70.33	1.1	70.31	70.30	0.1	668	0.02%
2023/06/27	3	70.57	2.2	70.49	70.40	0.8	673	0.12%
2023/06/26	1	70.51	2	71.00	71.20	-1	675	-0.14%
2023/06/21	1	70.71	4	70.85	70.90	-3	675	-0.44%
2023/06/20	0	71.80	0	0.00	71.90	0	693	0.00%
2023/06/19	1	71.90	1	71.80	72.00	0	714	0.00%
2023/06/16	0	0.00	2.1	72.81	72.60	-2.1	737	-0.28%
2023/06/15	3	72.30	0	0.00	72.70	3	781	0.38%
2023/06/14	10	73.08	21	72.65	72.30	-11	933	-1.18%
2023/06/13	3.2	72.01	7	72.49	72.60	-3.9	972	-0.40%
2023/06/12	3.1	72.65	5	72.48	72.40	-1.9	1,093	-0.17%
2023/06/09	21	72.79	5	73.22	73.50	16	1,205	1.33%
2023/06/08	4	72.72	18	71.79	72.70	-14	1,389	-1.01%
2023/06/07	11.3	70.75	2	71.20	70.50	9.3	1,430	0.65%
2023/06/06	9.1	70.68	8	71.30	71.40	1.1	1,459	0.07%
2023/06/05	6.2	70.31	6	70.47	70.20	0.2	1,445	0.01%
2023/06/02	22	70.20	0	0.00	70.80	22	1,450	1.52%
2023/06/01	2	70.15	4	70.65	70.50	-2	1,447	-0.14%
2023/05/31	45	70.39	6	70.32	70.20	39	1,444	2.70%
2023/05/30	28.1	70.67	6	70.85	70.60	22.1	1,447	1.52%
2023/05/29	8.1	71.01	9	71.42	71.70	-0.9	1,441	-0.07%
2023/05/26	14.1	76.52	23.1	76.47	76.40	-9	1,433	-0.63%
2023/05/25	6.2	77.42	15.6	77.46	77.40	-9.4	1,431	-0.66%
2023/05/24	5.5	77.17	10	77.63	77.80	-4.5	1,433	-0.31%
2023/05/23	2	76.75	2	76.80	76.90	0	1,433	0.00%
2023/05/22	4	76.57	5	76.52	76.70	-1	1,435	-0.07%
2023/05/19	2.4	75.34	4	75.33	75.50	-1.6	1,431	-0.11%
2023/05/18	7	75.06	2	75.25	75.00	5	1,431	0.35%
2023/05/17	7	74.97	6	75.58	75.20	1	1,429	0.07%
2023/05/16	5	75.64	8	75.39	75.30	-3	1,432	-0.21%
2023/05/15	5	75.12	3	75.97	75.80	2	1,438	0.14%
2023/05/12	4.1	75.20	4	75.55	75.60	0.1	1,442	0.00%
2023/05/11	7.2	75.78	3	75.80	75.50	4.2	1,445	0.29%
2023/05/10	1.1	76.88	5	76.78	76.60	-3.9	1,451	-0.27%
2023/05/09	6	75.90	6	76.22	75.60	0	1,449	0.00%
2023/05/08	12.2	76.26	4	75.68	75.50	8.2	1,448	0.57%
2023/05/05	2	76.30	5	76.36	76.90	-3	1,463	-0.20%
2023/05/04	3	75.83	2	75.90	75.90	1	1,467	0.07%
2023/05/03	5	76.64	5	76.12	76.10	0	1,474	0.00%
2023/05/02	3	76.93	4	77.10	77.10	-1	1,488	-0.07%
2023/04/28	1	76.90	2	76.90	76.90	-1	1,494	-0.07%
2023/04/27	3	75.77	3	75.77	75.80	0	1,496	0.00%
2023/04/26	4.1	75.77	8	75.40	76.00	-3.9	1,502	-0.26%
2023/04/25	10.1	76.81	9.1	75.29	75.10	1.1	1,509	0.07%
2023/04/24	4.1	75.96	3.2	76.69	76.80	0.9	1,523	0.06%
2023/04/21	6	77.25	5.1	76.41	76.00	0.9	1,530	0.06%
2023/04/20	3	78.20	3.6	78.07	78.00	-0.6	1,530	-0.04%
2023/04/19	12	78.65	3	78.17	77.80	9	1,545	0.58%
2023/04/18	15	80.56	19	80.61	79.20	-4	1,554	-0.26%
2023/04/17	4.1	79.61	21	80.24	80.20	-16.9	1,550	-1.09%
2023/04/14	8	78.55	10	78.66	78.50	-2	1,568	-0.13%
2023/04/13	7	78.21	7	77.79	77.60	0	1,582	0.00%
2023/04/12	4	79.30	3	79.10	79.00	1	1,588	0.06%
2023/04/11	2	79.40	3	79.30	79.20	-1	1,600	-0.06%
2023/04/10	10	79.42	5	79.72	79.00	5	1,626	0.31%
2023/04/07	1	78.11	5	78.78	78.90	-4	1,642	-0.24%
2023/04/06	3	78.30	9	78.58	77.80	-6	1,645	-0.36%
2023/03/31	15	77.97	17	78.04	78.20	-2	1,656	-0.12%
2023/03/30	7	77.84	6	77.58	77.50	1	1,712	0.06%
2023/03/29	2	77.00	7	77.36	77.60	-5	1,737	-0.29%
2023/03/28	5	77.46	3.4	77.32	76.60	1.6	1,777	0.09%
2023/03/27	4.1	75.94	10	76.81	76.90	-5.9	1,847	-0.32%
2023/03/24	11.4	76.61	11	76.50	76.30	0.4	1,956	0.02%
2023/03/23	23	76.79	14	76.52	76.70	9	1,979	0.46%
2023/03/22	16	78.12	24	78.22	78.30	-8	1,970	-0.41%
2023/03/21	23.4	78.64	17	77.89	77.60	6.4	1,969	0.32%
2023/03/20	74.1	79.86	31.5	79.48	79.70	42.6	1,958	2.17%
2023/03/17	10	77.26	39	79.06	80.00	-29	1,932	-1.50%
2023/03/16	31.1	76.49	52.2	76.63	76.30	-21.1	1,800	-1.17%
2023/03/15	90.7	78.05	49.1	77.07	76.00	41.6	1,782	2.33%
2023/03/14	89.3	79.01	69.3	78.84	80.10	20.1	1,693	1.18%
2023/03/13	63	77.85	81.8	78.19	79.80	-18.8	1,606	-1.17%
2023/03/10	27.1	74.27	25.6	73.47	72.60	1.5	1,431	0.10%
2023/03/09	4	74.08	7.3	73.31	74.10	-3.3	1,381	-0.24%
2023/03/08	0.2	71.37	2	71.55	71.80	-1.8	1,365	-0.13%
2023/03/07	3.4	71.54	6.6	71.75	71.90	-3.2	1,370	-0.23%
2023/03/06	7.4	72.33	6.6	72.04	72.00	0.7	1,377	0.05%
2023/03/03	24.7	70.73	20.1	71.52	71.40	4.6	1,369	0.33%
2023/03/02	3	70.00	12	69.98	69.90	-9	1,362	-0.66%
2023/03/01	3	68.10	2	68.10	68.50	1	1,364	0.07%
2023/02/24	18	69.26	16.2	69.13	69.00	1.8	1,365	0.13%
2023/02/23	14.1	69.00	16	69.17	68.80	-1.9	1,357	-0.14%
2023/02/22	9.1	67.63	13	67.79	67.20	-3.9	1,353	-0.29%
2023/02/21	3	67.83	8	67.49	67.90	-5	1,349	-0.37%
2023/02/20	11	66.99	1	67.00	66.90	10	1,350	0.74%
2023/02/17	2.1	65.91	0	0.00	65.70	2.1	1,354	0.15%
2023/02/16	3.1	66.11	1	66.00	66.40	2.1	1,370	0.15%
2023/02/15	1.4	66.40	0	66.60	65.70	1.4	1,408	0.10%
2023/02/14	7	66.34	9	66.54	66.70	-2	1,440	-0.14%
2023/02/13	3.1	65.27	5	65.34	65.30	-1.9	1,471	-0.13%
2023/02/10	7.2	66.74	4	67.00	66.70	3.2	1,535	0.21%
2023/02/09	1	67.80	6	68.15	67.80	-5	1,647	-0.30%
2023/02/08	4	67.78	7	67.84	67.90	-3	1,709	-0.17%
2023/02/07	4	66.68	6	67.05	67.10	-2	1,710	-0.12%
2023/02/06	2.3	66.70	2.2	66.50	66.30	0.1	1,718	0.01%
2023/02/03	23	67.89	8	68.33	67.40	15	1,720	0.87%
2023/02/02	1.1	66.55	3.2	66.91	67.00	-2.1	1,707	-0.12%
2023/02/01	4	65.46	6	65.93	66.00	-2	1,708	-0.12%
2023/01/31	3	65.50	7	65.17	65.80	-4	1,718	-0.23%
2023/01/30	7	63.63	3.1	63.85	63.50	3.9	1,715	0.23%
2023/01/17	5.1	63.40	6	63.82	63.50	-0.9	1,748	-0.05%
2023/01/16	3.1	62.84	6	63.13	62.80	-3	1,764	-0.17%
2023/01/13	6	64.00	4	64.10	63.80	2	1,769	0.11%
2023/01/12	14.3	64.94	20	64.31	64.10	-5.7	1,790	-0.32%
2023/01/11	10	66.81	2	66.20	66.20	8	1,788	0.45%
2023/01/10	3	66.43	4	66.25	66.00	-1	1,798	-0.06%
2023/01/09	6	66.22	9	66.07	66.40	-3	1,820	-0.16%
2023/01/06	15.2	66.87	20	66.58	66.60	-4.8	1,824	-0.26%
2023/01/05	8.2	68.68	10	68.50	68.10	-1.8	1,830	-0.10%
2023/01/04	30.5	69.20	5	68.54	68.50	25.5	1,838	1.38%
2023/01/03	12.7	76.46	27.1	76.62	76.30	-14.4	1,813	-0.79%
2022/12/30	6.3	76.02	19	76.28	76.00	-12.7	1,799	-0.71%
2022/12/29	6.1	76.30	4	76.05	75.80	2	1,788	0.11%
2022/12/28	25	76.58	9	76.88	77.30	16	1,782	0.90%
2022/12/27	7	76.11	6	76.22	76.20	1	1,774	0.06%
2022/12/26	16	75.43	26	75.45	74.90	-10	1,777	-0.56%
2022/12/23	22.2	75.75	19	76.14	76.30	3.2	1,774	0.18%
2022/12/22	32	76.73	47.3	77.23	77.00	-15.3	1,766	-0.86%
2022/12/21	34	74.77	29.3	75.25	75.10	4.7	1,721	0.27%
2022/12/20	27.2	76.00	36.2	75.35	74.20	-8.9	1,719	-0.52%
2022/12/19	74.3	76.45	37	76.92	74.60	37.3	1,711	2.18%
2022/12/16	79	76.42	83.5	76.53	76.00	-4.5	1,644	-0.27%
2022/12/15	1	73.30	10	72.84	72.70	-9	1,539	-0.58%
2022/12/14	3	71.27	7.2	71.48	71.40	-4.2	1,531	-0.27%
2022/12/13	3	72.27	2.5	72.39	72.40	0.5	1,524	0.03%
2022/12/12	2	71.20	3	71.57	71.50	-1	1,517	-0.07%
2022/12/09	5	72.48	6	72.55	72.20	-1	1,507	-0.07%
2022/12/08	16	72.73	8	73.05	72.50	8	1,497	0.53%
2022/12/07	5	74.86	13.9	74.50	74.00	-8.9	1,485	-0.60%
2022/12/06	36.7	77.37	12	76.36	74.50	24.7	1,465	1.68%
2022/12/05	13.5	78.78	2.1	78.41	78.30	11.5	1,448	0.79%
2022/12/02	7.3	78.54	65	79.00	79.50	-57.7	1,426	-4.04%
2022/12/01	25.1	79.94	5.1	79.98	79.70	20	1,419	1.41%
2022/11/30	3	77.63	8	78.11	78.60	-5	1,408	-0.35%
2022/11/29	5	75.62	2	76.35	76.80	3	1,405	0.21%
2022/11/28	20	76.52	8	76.58	76.60	12	1,414	0.85%
2022/11/25	13	76.04	14	76.24	76.00	-1	1,407	-0.07%
2022/11/24	40.1	74.09	31	74.65	75.60	9.1	1,413	0.64%
2022/11/23	14	74.20	32.3	73.86	75.10	-18.3	1,399	-1.31%
2022/11/22	13	72.67	13	72.64	72.70	0	1,408	0.00%
2022/11/21	4	71.68	4	72.13	71.90	0	1,406	0.00%
2022/11/18	14	72.16	11	72.50	71.70	3	1,408	0.21%
2022/11/17	4	72.58	3	72.60	72.40	1	1,407	0.07%
2022/11/16	7.1	72.24	8	72.61	72.30	-0.9	1,425	-0.07%
2022/11/15	14	71.45	18	72.07	72.10	-4	1,438	-0.28%
2022/11/14	15.1	71.95	5	72.04	71.80	10.1	1,435	0.70%
2022/11/11	9	72.08	18	71.53	71.60	-9	1,429	-0.63%
2022/11/10	14	71.39	12.1	71.66	71.20	1.9	1,402	0.14%
2022/11/09	24	72.40	35	72.34	72.30	-11	1,378	-0.80%
2022/11/08	41	71.49	38.2	71.24	72.20	2.9	1,360	0.21%
2022/11/07	73.2	68.32	26.2	68.64	69.50	47	1,300	3.62%
2022/11/04	23	64.80	27.1	65.71	66.70	-4.1	1,197	-0.34%
2022/11/03	6.1	60.44	4	60.53	60.70	2.1	1,142	0.19%
2022/11/02	2	61.30	5	62.40	61.20	-3	1,158	-0.26%
2022/11/01	5	60.88	5	61.12	60.80	0	1,165	0.00%
2022/10/31	7	60.91	5	61.24	60.70	2	1,169	0.17%
2022/10/28	6	61.52	9	61.38	61.70	-3	1,175	-0.26%
2022/10/27	8	60.76	12.3	60.29	61.50	-4.3	1,178	-0.36%
2022/10/26	3.2	58.11	4	58.33	58.60	-0.8	1,186	-0.07%
2022/10/25	6	59.87	3	60.03	59.00	3	1,194	0.25%
2022/10/24	4	61.43	2	60.30	60.30	2	1,183	0.17%
2022/10/21	5	60.32	3	60.80	60.30	2	1,175	0.17%
2022/10/20	3	59.67	0	0.00	60.90	3	1,175	0.26%
2022/10/19	3	63.07	16	63.39	63.50	-13	1,157	-1.12%
2022/10/18	6	61.72	9	61.69	62.00	-3	1,154	-0.26%
2022/10/17	18	58.98	36	57.06	59.80	-18	1,181	-1.52%
2022/10/14	24	62.20	37	61.98	62.20	-13	1,180	-1.10%
2022/10/13	14.1	60.03	18	60.36	58.50	-3.9	1,175	-0.33%
2022/10/12	15.1	63.12	11	62.65	61.40	4.1	1,181	0.34%
2022/10/11	11.1	65.91	5	65.86	65.40	6.1	1,181	0.52%
2022/10/07	0.1	67.33	1	67.40	67.10	-1	1,186	-0.08%
2022/10/06	4	67.20	2	66.80	67.80	2	1,207	0.17%
2022/10/05	14.1	68.24	13	68.11	67.80	1.1	1,233	0.09%
2022/10/04	9	66.43	13.2	66.73	67.50	-4.2	1,258	-0.33%
2022/10/03	11	65.62	20	65.74	66.10	-9	1,276	-0.71%
2022/09/30	24.1	63.23	11.1	61.46	63.40	13	1,301	1.00%
2022/09/29	6	62.25	5	62.64	62.30	1	1,324	0.08%
2022/09/28	12	63.83	31.1	62.25	61.40	-19.1	1,343	-1.42%
2022/09/27	11	65.32	27	64.95	66.60	-16	1,370	-1.17%
2022/09/26	37.1	65.58	27	64.35	63.90	10.1	1,390	0.72%
2022/09/23	7	71.43	29	71.46	71.00	-22	1,413	-1.56%
2022/09/22	6	70.64	2	70.95	69.90	4	1,452	0.28%
2022/09/21	9	72.61	9	72.54	72.20	0	1,513	0.00%
2022/09/20	1	71.70	14	71.65	71.70	-13	1,677	-0.78%
2022/09/19	18	71.34	31	71.00	70.50	-13	1,829	-0.71%
2022/09/16	17	73.17	8	72.74	73.20	9	1,963	0.46%
2022/09/15	13.6	73.77	18	74.06	74.30	-4.4	2,025	-0.21%
2022/09/14	5	70.98	8	71.44	72.90	-3	2,111	-0.14%
2022/09/13	2.1	73.43	13.1	73.25	73.20	-11	2,171	-0.51%
2022/09/12	23.1	72.83	7.2	73.21	73.10	15.9	2,274	0.70%
2022/09/08	14	70.85	19.2	70.81	71.00	-5.1	2,323	-0.22%
2022/09/07	7	70.29	26	70.53	70.50	-19	2,392	-0.79%
2022/09/06	6	73.07	13.9	72.99	72.40	-7.9	2,416	-0.33%
2022/09/05	12	73.85	23	73.95	72.30	-11	2,487	-0.44%
2022/09/02	23.2	76.28	22	75.62	74.60	1.2	2,581	0.05%
2022/09/01	2	77.85	8.1	78.49	78.00	-6.1	2,686	-0.23%
2022/08/31	6	77.12	14	77.58	78.80	-8	2,776	-0.29%
2022/08/30	2	77.40	9	77.39	77.90	-7	2,815	-0.25%
2022/08/29	8.1	77.66	25	77.27	77.20	-16.9	2,846	-0.59%
2022/08/26	3	81.94	2	82.45	81.90	1	2,882	0.04%
2022/08/25	2	82.10	7	82.27	82.00	-5	2,921	-0.17%
2022/08/24	2	81.30	2	82.00	81.20	0	2,965	0.00%
2022/08/23	24.3	82.24	10	82.18	81.70	14.3	3,053	0.47%
2022/08/22	22	83.98	6	83.60	83.80	16	3,149	0.51%
2022/08/19	13	86.92	12	87.23	87.00	1	3,184	0.03%
2022/08/18	57	87.62	15	87.38	87.70	42	3,215	1.31%
2022/08/17	5	86.30	7	86.66	86.70	-2	3,238	-0.06%
2022/08/16	5.3	85.95	1	86.20	85.50	4.3	3,288	0.13%
2022/08/15	27.2	87.17	6	86.85	86.70	21.2	3,362	0.63%
2022/08/12	9.1	88.26	14	88.71	88.80	-4.9	3,366	-0.14%
2022/08/11	3.1	88.30	10	88.70	88.40	-7	3,375	-0.21%
2022/08/10	18	88.16	6	88.37	87.70	12	3,372	0.36%
2022/08/09	20.3	87.21	80.1	86.95	88.60	-59.8	3,381	-1.77%
2022/08/08	32	87.39	21.1	87.01	87.60	10.9	3,378	0.32%
2022/08/05	10	86.54	13	86.79	87.00	-3	3,379	-0.09%
2022/08/04	7	83.71	42	83.42	84.80	-35	3,392	-1.03%
2022/08/03	21.6	85.40	15	86.15	84.80	6.6	3,395	0.20%
2022/08/02	15.1	85.47	19	85.74	86.40	-3.9	3,400	-0.11%
2022/08/01	28	87.43	29	86.75	87.60	-1	3,411	-0.03%
2022/07/29	21.3	85.91	77	85.76	85.80	-55.7	3,420	-1.63%
2022/07/28	11	83.95	9	84.31	83.30	2	3,421	0.06%
2022/07/27	5	85.10	7	85.61	85.00	-2	3,434	-0.06%
2022/07/26	20.3	85.35	20	85.57	85.00	0.3	3,431	0.01%
2022/07/25	49	85.97	15	85.95	86.30	34	3,438	0.99%
2022/07/22	95	87.35	109.3	87.99	88.00	-14.3	3,433	-0.42%	大賣/
2022/07/21	55	85.24	19.1	85.11	85.90	35.9	3,412	1.05%
2022/07/20	6	84.02	54	83.43	83.00	-48	3,395	-1.41%
2022/07/19	20	83.53	26.5	82.92	83.10	-6.5	3,403	-0.19%
2022/07/18	18	81.98	9	82.01	81.40	9	3,384	0.27%
2022/07/15	32	81.83	26.1	82.16	82.00	5.9	3,382	0.18%
2022/07/14	10.4	82.14	17.1	82.17	83.00	-6.7	3,401	-0.20%
2022/07/13	48.1	82.17	23	82.00	81.20	25.1	3,385	0.74%
2022/07/12	22.1	81.85	24.1	81.04	80.90	-1.9	3,366	-0.06%
2022/07/11	23	85.73	33.7	85.96	85.90	-10.7	3,357	-0.32%
2022/07/08	31.1	86.16	38.7	86.61	87.40	-7.6	3,329	-0.23%
2022/07/07	19.1	80.56	26	81.08	82.70	-6.9	3,297	-0.21%
2022/07/06	34.2	81.79	24	82.49	81.20	10.1	3,275	0.31%
2022/07/05	40.1	82.06	67.3	82.35	83.00	-27.2	3,268	-0.83%
2022/07/04	18.1	80.69	20.1	81.22	80.90	-2	3,249	-0.06%
2022/07/01	75	83.73	156.1	82.01	80.80	-81.1	3,224	-2.52%	大賣/
2022/06/30	53	87.04	112	86.76	86.20	-59	3,181	-1.85%	大賣/
2022/06/29	66.3	90.89	55.1	90.22	89.60	11.2	3,144	0.36%
2022/06/28	143.8	93.90	82	94.27	95.40	61.8	3,081	2.01%	大買/
2022/06/27	114	93.42	236	94.14	96.80	-122	2,922	-4.17%	大買/大賣/鉅額交易
2022/06/24	195.4	88.35	225.3	88.59	88.00	-29.9	2,780	-1.08%	大買/大賣/
2022/06/23	115	83.94	110.1	83.96	83.00	4.9	2,656	0.18%	大買/大賣/
2022/06/22	79.5	85.36	61	86.07	83.60	18.5	2,618	0.71%
2022/06/21	98.1	88.83	95.5	88.68	89.10	2.6	2,540	0.10%
2022/06/20	95.4	91.83	84.6	90.12	87.00	10.8	2,485	0.43%
2022/06/17	53.4	96.26	37	96.48	95.80	16.4	2,395	0.68%
2022/06/16	65.5	100.85	55	101.22	97.00	10.5	2,343	0.45%
2022/06/15	63.7	105.49	17	106.06	103.50	46.7	2,300	2.03%
2022/06/14	117.5	107.64	66.4	108.20	108.00	51.1	2,315	2.21%	大買/
2022/06/13	68	109.71	48.1	110.69	108.50	19.9	2,350	0.85%
2022/06/10	132.7	117.65	122	117.32	116.50	10.7	2,360	0.46%	大買/大賣/
2022/06/09	50.3	135.02	43.1	134.90	133.00	7.3	2,299	0.32%
2022/06/08	43	139.34	60	139.48	138.50	-17	2,259	-0.75%
2022/06/07	20.2	137.39	11	137.45	137.50	9.2	2,373	0.39%
2022/06/06	25	136.38	23.7	137.02	137.50	1.3	2,877	0.05%
2022/06/02	14.5	132.55	25.9	132.93	134.00	-11.4	3,099	-0.37%
2022/06/01	38	132.84	34.7	133.28	132.50	3.3	3,292	0.10%
2022/05/31	44.5	130.83	31	131.90	133.00	13.5	3,909	0.35%
2022/05/30	60.5	132.27	80.3	133.62	132.50	-19.8	4,051	-0.49%
2022/05/27	14	126.29	47.9	126.73	129.00	-33.9	3,976	-0.85%
2022/05/26	10.1	124.50	28.2	124.64	124.50	-18.1	3,991	-0.45%
2022/05/25	18.1	123.19	16	123.59	123.50	2	4,015	0.05%
2022/05/24	41.1	124.53	37	123.80	123.50	4	4,021	0.10%
2022/05/23	55.2	123.63	70.1	123.38	124.00	-14.9	3,987	-0.37%
2022/05/20	12.2	117.95	14	118.18	117.00	-1.8	3,953	-0.05%
2022/05/19	34.6	114.01	24	114.19	115.50	10.6	4,042	0.26%
2022/05/18	3	116.67	9	117.06	117.50	-6	4,064	-0.15%
2022/05/17	24.2	115.96	15	115.87	115.00	9.2	4,080	0.23%
2022/05/16	21.3	117.00	16	117.22	117.50	5.3	4,089	0.13%
2022/05/13	12	117.17	22.1	118.32	120.00	-10.1	4,090	-0.25%
2022/05/12	40.8	116.87	12.1	116.79	114.50	28.7	4,116	0.70%
2022/05/11	11.5	118.88	11	119.09	119.00	0.5	4,144	0.01%
2022/05/10	8.2	120.00	10.2	120.36	121.00	-2	4,151	-0.05%
2022/05/09	50.3	121.62	26	120.27	120.00	24.3	4,184	0.58%
2022/05/06	2.4	121.69	20.5	123.06	124.00	-18.1	4,239	-0.43%
2022/05/05	13	122.54	15	123.43	122.50	-2	4,270	-0.05%
2022/05/04	13	120.89	36	120.71	120.50	-23	4,300	-0.53%
2022/05/03	19.3	117.46	9	117.39	118.00	10.3	4,301	0.24%
2022/04/29	11	118.68	19.1	118.79	118.00	-8.1	4,323	-0.19%
2022/04/28	10.1	115.16	14.4	115.72	116.00	-4.3	4,350	-0.10%
2022/04/27	17.3	113.43	17	114.47	114.50	0.3	4,364	0.01%
2022/04/26	12.2	117.34	14	117.96	117.00	-1.8	4,367	-0.04%
2022/04/25	37.4	117.81	39.5	117.78	117.00	-2.1	4,373	-0.05%
2022/04/22	7.1	122.37	4	122.88	122.50	3.1	4,365	0.07%
2022/04/21	3	123.33	15	123.33	123.50	-12	4,382	-0.27%
2022/04/20	43.1	122.39	50.1	122.96	122.00	-6.9	4,395	-0.16%
2022/04/19	14.1	121.32	10	122.35	121.00	4.1	4,414	0.09%
2022/04/18	25.1	120.18	21	120.55	120.00	4.1	4,427	0.09%
2022/04/15	23.1	122.18	84	122.75	122.00	-60.9	4,450	-1.37%
2022/04/14	6.4	122.96	5.2	123.58	122.00	1.2	4,447	0.03%
2022/04/13	15	122.30	23.1	122.76	123.50	-8	4,452	-0.18%
2022/04/12	17	118.44	11	119.09	120.00	6	4,464	0.13%
2022/04/11	14.1	120.90	5.1	121.10	120.00	9	4,473	0.20%
2022/04/08	11.1	120.28	28	120.50	122.00	-16.9	4,497	-0.38%
2022/04/07	17.5	118.09	21.3	119.26	116.50	-3.8	4,491	-0.08%
2022/04/06	12.6	119.62	9.3	119.96	120.00	3.3	4,498	0.07%
2022/04/01	6.9	122.24	12	122.67	123.00	-5.1	4,564	-0.11%
2022/03/31	35.3	122.48	9.1	122.66	122.50	26.2	4,563	0.57%
2022/03/30	31.1	122.49	16	122.69	122.50	15.1	4,568	0.33%
2022/03/29	7.4	122.98	13.1	123.23	122.00	-5.7	4,564	-0.12%
2022/03/28	12.5	121.82	12	121.88	122.50	0.5	4,565	0.01%
2022/03/25	21.3	124.29	19.6	124.00	123.00	1.8	4,581	0.04%
2022/03/24	13.5	127.93	12.1	128.58	127.50	1.4	4,574	0.03%
2022/03/23	14.3	129.71	13	130.39	129.00	1.3	4,601	0.03%
2022/03/22	16.1	130.75	2.5	130.80	130.00	13.6	4,618	0.29%
2022/03/21	7.6	130.75	6.6	130.39	130.50	1	4,630	0.02%
2022/03/18	27.5	130.44	17	130.41	131.50	10.5	4,671	0.22%
2022/03/17	46.3	131.15	42	131.11	133.00	4.3	4,668	0.09%
2022/03/16	101	131.25	97.3	130.01	129.00	3.7	4,670	0.08%	大買/
2022/03/15	101.7	138.74	142.1	140.39	134.00	-40.4	4,713	-0.86%	大買/大賣/
2022/03/14	58.2	140.22	43	140.28	139.50	15.2	4,762	0.32%
2022/03/11	41.3	139.22	39	139.59	140.00	2.2	4,851	0.05%
2022/03/10	169.6	141.57	106	141.85	139.00	63.5	4,898	1.30%	大買/大賣/
2022/03/09	529.1	145.11	534.4	144.46	141.00	-5.3	4,863	-0.11%	大買/大賣/
2022/03/08	300.7	147.42	303.3	146.25	150.00	-2.6	4,582	-0.06%	大買/大賣/
2022/03/07	247.7	150.66	204.2	148.32	146.50	43.4	4,386	0.99%	大買/大賣/
2022/03/04	612.7	155.17	558.9	155.20	153.00	53.9	4,324	1.25%	大買/大賣/
2022/03/03	151.2	143.10	290	145.73	150.00	-138.8	3,707	-3.74%	大買/大賣/鉅額交易
2022/03/02	42.7	135.85	27	135.82	136.50	15.7	3,540	0.44%
2022/03/01	52.8	134.50	40.4	135.12	137.00	12.4	3,559	0.35%
2022/02/25	30.5	131.25	45.6	131.80	133.00	-15.1	3,537	-0.43%
2022/02/24	21.8	128.47	30.2	128.14	126.50	-8.4	3,523	-0.24%
2022/02/23	16.6	131.64	17	131.91	131.50	-0.4	3,539	-0.01%
2022/02/22	42	129.19	89.7	128.84	129.00	-47.7	3,578	-1.33%
2022/02/21	119.7	134.31	72.4	134.63	133.50	47.3	3,596	1.32%	大買/
2022/02/18	27.2	130.15	47.4	129.01	129.50	-20.2	3,554	-0.57%
2022/02/17	25.1	127.60	18	127.42	127.00	7.1	3,609	0.20%
2022/02/16	5.1	127.91	29.3	127.48	128.50	-24.2	3,712	-0.65%
2022/02/15	16.2	126.18	14	124.82	124.00	2.2	3,877	0.06%
2022/02/14	52.2	126.92	43.4	127.50	125.50	8.8	4,015	0.22%
2022/02/11	41.1	127.33	40	127.90	125.50	1.1	4,066	0.03%
2022/02/10	30	126.37	18	126.36	125.50	12	4,158	0.29%
2022/02/09	30.2	123.29	33	124.50	125.50	-2.8	4,363	-0.06%
2022/02/08	65.6	122.86	76	122.79	122.50	-10.4	4,597	-0.23%
2022/02/07	60.3	121.01	40	120.36	121.00	20.3	4,926	0.41%
2022/01/26	61.1	114.07	61.2	114.53	112.00	-0.2	5,286	0.00%
2022/01/25	14.6	111.32	22	111.52	110.50	-7.4	5,312	-0.14%
2022/01/24	9.2	114.41	25.8	113.87	115.50	-16.6	5,363	-0.31%
2022/01/21	29.5	118.63	20.4	117.43	116.00	9.1	5,426	0.17%
2022/01/20	25.4	122.06	38	121.92	122.50	-12.6	5,453	-0.23%
2022/01/19	9.2	121.66	9.6	121.59	120.50	-0.4	5,473	-0.01%
2022/01/18	5.1	123.50	7	124.00	123.50	-1.9	5,514	-0.03%
2022/01/17	10.1	123.75	8	123.56	123.50	2.1	5,631	0.04%
2022/01/14	6.6	125.16	18	125.69	126.50	-11.4	5,724	-0.20%
2022/01/13	6.9	126.82	7	127.14	126.00	-0.1	5,812	0.00%
2022/01/12	9.1	127.46	11.2	128.15	127.50	-2.2	5,870	-0.04%
2022/01/11	12.5	129.46	6.1	130.08	129.00	6.4	5,925	0.11%
2022/01/10	7.3	131.59	27	131.22	130.50	-19.7	6,145	-0.32%
2022/01/07	64.1	132.41	16	131.69	132.00	48.1	6,498	0.74%
2022/01/06	8	133.37	18.1	133.61	133.00	-10.1	6,755	-0.15%
2022/01/05	20	133.20	22.3	133.32	132.50	-2.3	6,946	-0.03%
2022/01/04	5.4	133.72	31.3	134.13	134.50	-25.9	7,109	-0.36%
2022/01/03	15.2	133.13	17	133.24	134.00	-1.8	7,160	-0.03%
2021/12/30	28.2	136.27	25	136.24	136.50	3.2	7,336	0.04%
2021/12/29	30.1	138.27	15	138.13	137.50	15.1	7,451	0.20%
2021/12/28	62.3	140.97	64.2	141.76	139.00	-2	7,728	-0.03%
2021/12/27	3.1	136.82	11	137.14	137.00	-7.9	7,866	-0.10%
2021/12/24	12	136.13	12.2	136.66	135.50	-0.2	8,083	0.00%
2021/12/23	37.2	137.42	19	137.50	136.50	18.2	8,152	0.22%
2021/12/22	43.1	139.00	21	138.60	138.00	22.1	8,257	0.27%
2021/12/21	40.1	138.46	39	138.35	139.50	1.1	8,354	0.01%
2021/12/20	25.1	136.40	17	137.15	136.00	8.1	8,425	0.10%
2021/12/17	43	138.57	52.5	137.96	137.00	-9.5	8,496	-0.11%
2021/12/16	31.8	135.73	33	135.48	135.00	-1.2	8,538	-0.01%
2021/12/15	20.3	135.00	29	134.98	135.00	-8.7	8,598	-0.10%
2021/12/14	55.2	135.67	28.2	135.37	133.00	26.9	8,730	0.31%
2021/12/13	30.3	140.33	28.1	140.09	139.00	2.2	8,724	0.03%
2021/12/10	43.2	140.81	50.9	141.22	140.00	-7.8	8,798	-0.09%
2021/12/09	189.4	142.61	128.6	142.78	142.50	60.8	8,860	0.69%	大買/大賣/
2021/12/08	127.6	148.94	142.2	148.99	147.00	-14.5	8,831	-0.16%	大買/大賣/
2021/12/07	88.6	147.82	133.4	147.90	148.00	-44.8	8,808	-0.51%	大賣/
2021/12/06	86.9	146.26	80.8	146.72	145.00	6.1	8,776	0.07%
2021/12/03	146	144.15	100.6	144.78	142.00	45.4	8,830	0.51%	大買/
2021/12/02	216	144.13	186.9	144.49	144.00	29.1	9,082	0.32%	大買/大賣/
2021/12/01	46.3	137.97	35.4	137.97	138.00	11	8,992	0.12%
2021/11/30	83.6	138.90	105	137.49	138.50	-21.5	9,138	-0.24%	大賣/
2021/11/29	123.3	131.81	43.6	131.37	131.50	79.7	9,035	0.88%	大買/
2021/11/26	66.6	133.14	52.4	133.75	130.00	14.2	9,061	0.16%
2021/11/25	42.9	138.06	26.4	137.96	136.50	16.5	9,055	0.18%
2021/11/24	37.2	136.04	48.1	136.56	136.50	-10.9	9,073	-0.12%
2021/11/23	15.2	135.10	47	135.38	134.50	-31.9	9,123	-0.35%
2021/11/22	31.1	133.60	76.2	133.93	133.50	-45.1	9,286	-0.49%
2021/11/19	66.6	133.59	41.2	133.85	131.50	25.3	9,360	0.27%
2021/11/18	33.3	134.75	64	135.74	134.50	-30.7	9,485	-0.32%
2021/11/17	61.4	133.96	16	134.16	134.00	45.4	9,734	0.47%
2021/11/16	62.3	135.10	83	136.17	137.00	-20.7	9,905	-0.21%
2021/11/15	94.2	135.13	42	135.29	133.50	52.2	10,229	0.51%
2021/11/12	136.5	138.18	152.7	138.17	136.00	-16.2	10,591	-0.15%	大買/大賣/
2021/11/11	117.3	136.87	149	138.31	132.00	-31.7	10,671	-0.30%	大買/大賣/
2021/11/10	66.5	139.53	72.2	139.72	136.50	-5.7	10,848	-0.05%
2021/11/09	122.3	139.34	103	139.22	139.50	19.3	10,983	0.18%	大買/大賣/
2021/11/08	127.8	136.09	197.1	136.63	139.00	-69.3	11,068	-0.63%	大買/大賣/
2021/11/05	163.7	134.38	138	134.29	134.00	25.7	11,188	0.23%	大買/大賣/
2021/11/04	309.3	145.31	191	143.79	139.00	118.3	11,506	1.03%	大買/大賣/鉅額交易
2021/11/03	122.3	142.31	155	143.44	145.00	-32.7	11,528	-0.28%	大買/大賣/
2021/11/02	33	132.27	37	132.73	132.00	-4	11,579	-0.03%
2021/11/01	44	130.76	25.1	131.24	130.50	18.9	11,708	0.16%
2021/10/29	42.1	130.91	73.1	129.58	129.00	-31	11,795	-0.26%
2021/10/28	59.5	127.27	54.2	127.07	125.00	5.3	12,143	0.04%
2021/10/27	20.1	124.80	36	125.32	126.00	-15.9	12,656	-0.13%
2021/10/26	58.3	126.33	55.1	126.78	126.50	3.2	13,233	0.02%
2021/10/25	104.1	126.32	113.3	126.18	127.00	-9.2	13,697	-0.07%	大買/大賣/
2021/10/22	89.5	122.91	130.1	122.00	122.00	-40.6	14,045	-0.29%	大賣/
2021/10/21	57.1	127.47	77	128.34	126.50	-19.9	14,397	-0.14%
2021/10/20	84	127.63	59.1	127.76	125.00	24.9	14,730	0.17%
2021/10/19	92.7	126.73	79.2	127.25	127.00	13.5	15,460	0.09%
2021/10/18	230.5	124.35	234.2	123.35	126.00	-3.7	16,272	-0.02%	大買/大賣/
2021/10/15	407.4	133.54	160	132.93	133.00	247.4	16,540	1.50%	大買/大賣/鉅額交易
2021/10/14	88	131.34	247.2	132.09	138.00	-159.2	16,727	-0.95%	大賣/鉅額交易
2021/10/13	238.7	130.34	199	128.60	125.50	39.7	17,170	0.23%	大買/大賣/
2021/10/12	149.2	129.15	204.2	128.57	133.00	-55	18,156	-0.30%	大買/大賣/
2021/10/08	62.1	133.00	39.2	133.88	132.00	22.9	18,599	0.12%
2021/10/07	150	136.17	136.5	136.03	134.00	13.5	19,234	0.07%	大買/大賣/
2021/10/06	105.9	128.90	146.2	129.14	129.50	-40.3	19,609	-0.21%	大買/大賣/
2021/10/05	192.7	129.89	203.1	129.63	132.50	-10.4	20,105	-0.05%	大買/大賣/
2021/10/04	144.4	130.86	228.1	129.18	126.00	-83.6	20,507	-0.41%	大買/大賣/
2021/10/01	91.7	138.03	118.7	136.46	140.00	-27	21,336	-0.13%	大賣/
2021/09/30	50.2	142.26	68	142.57	144.00	-17.8	21,979	-0.08%
2021/09/29	92.3	142.38	121.4	141.63	139.00	-29	22,568	-0.13%	大賣/
2021/09/28	135.6	144.23	157.6	144.43	143.50	-22	23,358	-0.09%	大買/大賣/
2021/09/27	162.9	153.48	118	150.83	149.00	44.9	24,326	0.18%	大買/大賣/
2021/09/24	90	154.26	75.5	155.24	156.00	14.5	25,248	0.06%
2021/09/23	127	149.99	159.5	150.38	151.50	-32.5	25,817	-0.13%	大買/大賣/
2021/09/22	193.2	149.65	137	148.38	147.00	56.2	26,759	0.21%	大買/大賣/
2021/09/17	118	154.01	124.2	153.96	155.50	-6.2	27,221	-0.02%	大買/大賣/
2021/09/16	49.1	151.30	48	151.56	153.00	1.1	27,892	0.00%
2021/09/15	72	149.81	75.1	150.56	152.00	-3.1	28,218	-0.01%
2021/09/14	108.2	150.35	121	150.41	150.00	-12.8	28,740	-0.04%	大買/大賣/
2021/09/13	113	154.74	100	155.57	151.50	13	29,687	0.04%	大買/
2021/09/10	137.1	154.86	141.2	156.14	158.00	-4	30,107	-0.01%	大買/大賣/
2021/09/09	72.1	155.08	69.3	155.22	156.00	2.8	30,598	0.01%
2021/09/08	148.3	152.14	151.3	151.61	154.00	-3.1	30,648	-0.01%	大買/大賣/
2021/09/07	382.2	157.69	451.6	157.26	154.00	-69.4	30,675	-0.23%	大買/大賣/
2021/09/06	172.3	154.90	266.1	155.09	151.50	-93.8	30,423	-0.31%	大買/大賣/
2021/09/03	234.1	164.51	145.1	163.13	157.50	89.1	30,452	0.29%	大買/大賣/
2021/09/02	31.3	176.73	39	177.70	177.00	-7.8	30,303	-0.03%
2021/09/01	69.2	177.83	62	177.73	175.00	7.1	30,320	0.02%
2021/08/31	67.3	182.55	46	181.62	179.50	21.3	30,343	0.07%
2021/08/30	30	181.48	59.3	181.78	182.50	-29.3	30,448	-0.10%
2021/08/27	93.5	180.48	81	182.00	178.00	12.5	30,524	0.04%
2021/08/26	183.8	185.28	143	186.62	182.00	40.7	30,680	0.13%	大買/大賣/
2021/08/25	91.5	183.29	79.4	183.78	185.00	12.1	30,722	0.04%
2021/08/24	109.1	186.15	278.1	186.81	180.00	-168.9	31,199	-0.54%	大買/大賣/鉅額交易
2021/08/23	303	189.32	240.8	189.04	184.00	62.2	31,441	0.20%	大買/大賣/
2021/08/20	167.2	176.84	193	177.17	177.00	-25.8	31,193	-0.08%	大買/大賣/
2021/08/19	389.4	183.90	312.1	181.61	174.00	77.3	31,090	0.25%	大買/大賣/
2021/08/18	402.1	185.05	503.1	185.31	191.50	-101	30,973	-0.33%	大買/大賣/鉅額交易
2021/08/17	258.3	179.93	192.1	181.41	174.50	66.2	30,603	0.22%	大買/大賣/
2021/08/16	259	179.79	366.1	179.55	182.50	-107.1	30,542	-0.35%	大買/大賣/鉅額交易
2021/08/13	365.2	180.90	304.6	181.51	175.00	60.6	30,388	0.20%	大買/大賣/
2021/08/12	278.1	179.76	304	179.33	184.00	-25.9	30,321	-0.09%	大買/大賣/
2021/08/11	484.7	179.78	451.2	180.43	177.50	33.5	30,246	0.11%	大買/大賣/
2021/08/10	531.9	188.28	468.2	188.27	187.00	63.7	29,958	0.21%	大買/大賣/
2021/08/09	421	186.93	462.2	186.06	183.00	-41.2	29,466	-0.14%	大買/大賣/
2021/08/06	375.5	187.37	372.4	186.44	180.00	3.1	29,109	0.01%	大買/大賣/
2021/08/05	359.5	177.98	346	177.87	180.50	13.5	28,742	0.05%	大買/大賣/
2021/08/04	215.4	183.82	206	184.28	184.50	9.4	28,625	0.03%	大買/大賣/
2021/08/03	477.1	184.91	411	185.16	182.50	66.1	28,699	0.23%	大買/大賣/
2021/08/02	649	188.76	787.1	188.75	190.00	-138	28,426	-0.49%	大買/大賣/鉅額交易
2021/07/30	777	195.69	593.4	192.54	183.00	183.6	27,927	0.66%	大買/大賣/鉅額交易
2021/07/29	483.4	192.40	549.3	194.13	201.50	-65.9	27,415	-0.24%	大買/大賣/
2021/07/28	472.4	186.93	444.8	186.28	183.50	27.7	27,036	0.10%	大買/大賣/
2021/07/27	430.6	198.01	418.4	196.87	190.00	12.2	26,859	0.05%	大買/大賣/
2021/07/26	337.6	209.76	370	210.35	206.50	-32.4	26,606	-0.12%	大買/大賣/
2021/07/23	694	221.15	583.3	220.61	210.00	110.8	26,290	0.42%	大買/大賣/鉅額交易
2021/07/22	797.1	205.47	893.9	203.60	224.50	-96.8	25,550	-0.38%	大買/大賣/
2021/07/21	457.8	221.32	440.1	217.94	208.00	17.7	24,754	0.07%	大買/大賣/
2021/07/20	660.9	224.12	657.5	224.88	229.00	3.4	24,353	0.01%	大買/大賣/
2021/07/19	706.7	240.74	719.3	241.41	235.00	-12.6	23,886	-0.05%	大買/大賣/
2021/07/16	1,514.2	264.68	1,466.9	264.07	244.00	47.3	23,486	0.20%	大買/大賣/
2021/07/15	650.1	248.88	634.3	249.64	257.50	15.7	22,414	0.07%	大買/大賣/
2021/07/14	832.3	242.48	821.9	241.18	234.50	10.4	21,868	0.05%	大買/大賣/
2021/07/13	678.2	270.28	628.8	268.64	252.00	49.3	21,299	0.23%	大買/大賣/
2021/07/12	695.8	290.89	740.8	290.11	279.50	-45	20,787	-0.22%	大買/大賣/
2021/07/09	738.1	291.91	772	289.83	280.00	-33.9	20,166	-0.17%	大買/大賣/
2021/07/08	889	293.64	929	294.54	295.50	-40	19,499	-0.21%	大買/大賣/
2021/07/07	897.9	287.47	781.7	284.51	290.00	116.2	18,526	0.63%	大買/大賣/鉅額交易
2021/07/06	696.1	301.01	639.5	299.43	283.00	56.6	17,714	0.32%	大買/大賣/
2021/07/05	998.2	302.28	921.7	301.92	294.00	76.5	17,091	0.45%	大買/大賣/
2021/07/02	1,069.6	297.39	1,078.3	298.60	307.00	-8.7	16,199	-0.05%	大買/大賣/
2021/07/01	780.8	276.77	818.2	278.81	286.50	-37.4	15,143	-0.25%	大買/大賣/
2021/06/30	457.5	248.91	595.3	252.29	260.50	-137.7	14,146	-0.97%	大買/大賣/鉅額交易
2021/06/29	1,154.2	250.11	945.8	247.59	237.00	208.5	13,514	1.54%	大買/大賣/鉅額交易
2021/06/28	561.6	236.36	507.4	241.54	244.00	54.2	12,513	0.43%	大買/大賣/
2021/06/25	659.7	215.15	601.9	217.69	222.00	57.9	11,999	0.48%	大買/大賣/
2021/06/24	167	196.87	154.8	196.87	202.00	12.2	11,191	0.11%	大買/大賣/
2021/06/23	620.6	189.24	656.9	191.08	184.00	-36.3	10,842	-0.33%	大買/大賣/
2021/06/22	911.1	211.02	914.4	209.39	197.00	-3.3	10,244	-0.03%	大買/大賣/
2021/06/21	521	203.19	435.1	203.75	205.50	85.9	9,196	0.93%	大買/大賣/
2021/06/18	448.7	184.14	521	186.25	189.50	-72.3	8,712	-0.83%	大買/大賣/
2021/06/17	78.4	165.61	75.3	165.80	172.50	3	8,170	0.04%
2021/06/16	150.3	155.54	111.5	157.05	157.00	38.7	8,058	0.48%	大買/大賣/
2021/06/15	93.2	140.65	66.7	141.02	146.00	26.5	7,942	0.33%
2021/06/11	91.5	132.83	139.1	133.62	133.00	-47.6	7,888	-0.60%	大賣/
2021/06/09	76.4	127.76	42.1	127.86	125.00	34.3	7,759	0.44%
2021/06/08	81	127.80	127.3	126.69	128.50	-46.3	7,737	-0.60%	大賣/
2021/06/07	150.7	123.38	120.3	122.43	122.50	30.5	7,707	0.40%	大買/大賣/
2021/06/04	103.3	135.04	101.7	134.68	133.00	1.6	7,735	0.02%	大買/大賣/
2021/06/03	166.9	130.60	113.8	130.92	132.00	53.1	7,666	0.69%	大買/大賣/
2021/06/02	110.8	123.92	105	123.89	124.00	5.8	7,441	0.08%	大買/大賣/
2021/06/01	703.4	104.14	631.1	103.87	113.00	72.3	7,205	1.00%	大買/大賣/
2021/05/31	223	102.47	207	102.66	103.00	16	6,640	0.24%	大買/大賣/
2021/05/28	9	93.70	35.6	93.70	93.70	-26.6	6,264	-0.42%
2021/05/27	38	85.19	42	85.20	85.20	-4	6,424	-0.06%
2021/05/26	166.3	74.58	198	75.01	77.50	-31.7	6,440	-0.49%	大買/大賣/
2021/05/25	62.3	70.84	91.1	70.79	70.50	-28.8	6,167	-0.47%
2021/05/24	226	73.80	282.2	73.13	72.00	-56.2	6,069	-0.93%	大買/大賣/
2021/05/21	161	70.98	188.9	71.24	71.50	-27.9	5,882	-0.47%	大買/大賣/
2021/05/20	381.5	69.91	377	69.97	68.40	4.5	5,775	0.08%	大買/大賣/
2021/05/19	227.1	69.17	185.6	69.56	71.10	41.5	5,621	0.74%	大買/大賣/
2021/05/18	36	63.68	57.1	64.39	65.70	-21	5,490	-0.38%
2021/05/17	50.8	61.24	254.4	61.25	59.80	-203.7	5,451	-3.74%	大賣/鉅額交易
2021/05/14	122	66.45	152.2	65.89	65.70	-30.2	5,343	-0.57%	大買/大賣/
2021/05/13	146.1	67.33	171.1	66.73	68.20	-25	5,260	-0.48%	大買/大賣/
2021/05/12	279.1	72.27	240	70.77	70.10	39.1	5,162	0.76%	大買/大賣/
2021/05/11	273.1	81.62	201	80.13	77.80	72.1	5,087	1.42%	大買/大賣/
2021/05/10	119.3	80.42	575.3	79.18	82.10	-456	4,860	-9.38%	大買/大賣/鉅額交易
2021/05/07	482	74.38	58	74.17	74.70	424	4,707	9.01%	大買/鉅額交易
2021/05/06	46.3	72.65	51	73.07	72.90	-4.8	4,628	-0.10%
2021/05/05	148.1	73.04	139.1	73.66	73.10	9	4,535	0.20%	大買/大賣/
2021/05/04	317	77.63	181.2	74.51	72.00	135.8	4,407	3.08%	大買/大賣/鉅額交易
2021/05/03	117.3	78.24	186.3	79.71	79.90	-69	4,116	-1.68%	大買/大賣/
2021/04/29	63.5	70.36	106.4	70.61	72.70	-43	3,920	-1.10%	大賣/
2021/04/28	47.1	69.15	44	69.53	68.90	3.1	3,807	0.08%
2021/04/27	115.7	69.63	108	69.85	69.30	7.7	3,763	0.21%	大買/大賣/
2021/04/26	81	67.12	86.2	68.10	69.30	-5.2	3,660	-0.14%
2021/04/23	162.2	62.70	123.5	63.30	63.00	38.7	3,560	1.09%	大買/大賣/
2021/04/22	418.6	69.68	281.9	70.02	64.90	136.8	3,487	3.92%	大買/大賣/鉅額交易
2021/04/21	68.4	65.82	222.3	67.36	68.30	-153.9	3,175	-4.85%	大賣/鉅額交易
2021/04/20	147.7	60.15	98.5	60.86	62.10	49.2	3,068	1.60%	大買/
2021/04/19	105	60.82	117.2	60.90	61.80	-12.2	3,000	-0.40%	大買/大賣/
2021/04/16	85	57.63	60.7	57.28	58.70	24.3	2,881	0.84%
2021/04/15	15	55.02	13.1	55.20	55.20	1.9	2,805	0.07%
2021/04/14	86	55.52	72.5	55.80	55.10	13.6	2,817	0.48%
2021/04/13	156.6	56.75	161	56.43	55.50	-4.4	2,817	-0.16%	大買/大賣/
2021/04/12	44	54.92	67	55.13	55.20	-23	2,759	-0.83%
2021/04/09	70.2	53.97	62.2	53.74	53.60	8	2,725	0.29%
2021/04/08	46	55.12	23	55.54	55.30	23	2,696	0.85%
2021/04/07	21	55.02	18	55.07	55.10	3	2,703	0.11%
2021/04/06	45	54.26	28	54.84	54.80	17	2,797	0.61%
2021/04/01	51	54.69	22	54.89	54.80	29	2,872	1.01%
2021/03/31	48	55.04	30	55.26	55.20	18	2,858	0.63%
2021/03/30	11	54.18	96.2	54.15	54.70	-85.2	2,841	-3.00%
2021/03/29	95.2	53.86	37	54.07	53.50	58.2	2,820	2.06%
2021/03/26	6	53.08	10.3	52.80	53.00	-4.3	2,850	-0.15%
2021/03/25	21	51.98	11	52.01	51.70	10	2,929	0.34%
2021/03/24	4	52.88	17	52.82	52.90	-13	2,946	-0.44%
2021/03/23	137.1	53.66	108.4	53.80	53.10	28.6	2,947	0.97%	大買/大賣/
2021/03/22	138.1	55.30	120.3	54.93	54.60	17.7	2,936	0.60%	大買/大賣/
2021/03/19	69	52.68	65.3	52.69	53.00	3.7	2,971	0.12%
2021/03/18	75.7	51.92	176.4	52.27	52.50	-100.7	3,079	-3.27%	大賣/
2021/03/17	74	50.49	120.8	50.47	50.40	-46.8	3,108	-1.50%	大賣/
2021/03/16	119	49.40	54.1	49.37	49.25	64.9	3,083	2.10%	大買/
2021/03/15	102.2	49.82	99.3	49.84	49.95	2.9	3,075	0.10%	大買/
2021/03/12	53.4	48.01	61.6	48.21	48.55	-8.1	2,987	-0.27%
2021/03/11	117.5	47.99	64	47.83	47.80	53.5	2,938	1.82%	大買/
2021/03/10	231.3	47.94	160	47.73	47.90	71.3	2,887	2.47%	大買/大賣/
2021/03/09	95.3	46.98	111.5	46.78	47.70	-16.2	2,699	-0.60%	大賣/
2021/03/08	8.2	44.52	26	44.51	44.60	-17.8	2,633	-0.68%
2021/03/05	17	43.86	19	43.72	43.85	-2	2,612	-0.08%
2021/03/04	69.1	44.05	51	43.83	43.80	18.1	2,610	0.69%
2021/03/03	46	44.13	38.2	44.38	44.20	7.8	2,577	0.30%
2021/03/02	351.1	47.86	273.2	47.24	44.85	77.9	2,542	3.06%	大買/大賣/
2021/02/26	129	44.77	129.3	44.89	45.35	-0.2	2,354	-0.01%	大買/大賣/
2021/02/25	8	42.02	27.2	41.94	41.85	-19.2	2,235	-0.86%
2021/02/24	76	41.47	253.2	41.05	40.95	-177.2	2,219	-7.98%	大賣/鉅額交易
2021/02/23	36.1	42.02	7	42.04	41.75	29.1	2,228	1.30%
2021/02/22	27.4	42.36	66	42.00	42.15	-38.6	2,221	-1.74%
2021/02/19	0	40.01	144.7	39.99	39.95	-144.7	2,170	-6.67%	大賣/鉅額交易
2021/02/18	17.2	40.20	2.1	40.19	40.05	15.1	2,177	0.69%
2021/02/17	14.2	39.51	85.2	39.76	40.00	-71.1	2,165	-3.28%
2021/02/05	4	38.38	102	38.43	38.40	-98	2,156	-4.54%	大賣/
2021/02/04	1	38.25	0	0.00	38.40	1	2,168	0.05%
2021/02/03	3	38.52	1	39.00	38.35	2	2,198	0.09%
2021/02/02	6	38.05	10.3	38.38	38.75	-4.3	2,260	-0.19%
2021/02/01	96	37.52	5.5	37.40	37.40	90.5	2,314	3.91%
2021/01/29	8.5	38.28	19	38.16	38.05	-10.5	2,314	-0.45%
2021/01/28	131	39.02	7	38.96	39.00	124	2,339	5.30%	大買/鉅額交易
2021/01/27	10.1	39.00	3.1	39.47	39.15	6.9	2,382	0.29%
2021/01/26	10	39.95	10.1	39.98	39.85	-0.1	2,383	0.00%
2021/01/25	7	39.32	67.1	39.12	39.45	-60.1	2,373	-2.53%
2021/01/22	7	39.00	49.9	39.05	39.20	-42.9	2,378	-1.80%
2021/01/21	38	38.48	75.1	38.32	38.15	-37	2,382	-1.55%
2021/01/20	16	38.26	93.7	38.66	37.95	-77.7	2,382	-3.26%
2021/01/19	32.2	38.48	24.2	38.50	38.85	8	2,363	0.34%
2021/01/18	16	37.83	17	37.80	38.40	-1	2,396	-0.04%
2021/01/15	53.1	38.23	26	38.69	38.00	27.1	2,405	1.13%
2021/01/14	5	39.90	3	39.97	40.00	2	2,375	0.08%
2021/01/13	2	39.25	9	39.49	40.05	-7	2,379	-0.29%
2021/01/12	8	39.32	4	39.14	39.20	4	2,393	0.17%
2021/01/11	14	40.20	8	40.21	40.10	6	2,419	0.25%
2021/01/08	1	39.45	9	39.12	39.15	-8	2,422	-0.33%
2021/01/07	14.1	39.12	26.1	38.93	39.10	-12	2,448	-0.49%
2021/01/06	16	40.18	55	40.00	39.60	-39	2,477	-1.58%
2021/01/05	2	40.78	39	40.87	40.85	-37	2,492	-1.48%
2021/01/04	56	41.49	29	41.75	41.45	27	2,475	1.09%
2020/12/31	47	40.96	16	40.95	41.05	31	2,459	1.26%
2020/12/30	29	41.18	23	41.36	41.20	6	2,452	0.25%
2020/12/29	205	43.32	124.1	43.39	42.20	80.9	2,434	3.32%	大買/大賣/
2020/12/28	79	42.58	70	42.37	43.00	9	2,328	0.39%
2020/12/25	20	40.19	65.1	40.11	40.15	-45.1	2,230	-2.02%
2020/12/24	6.2	40.01	1	39.80	39.85	5.2	2,223	0.23%
2020/12/23	9	40.04	14	40.00	40.20	-5	2,220	-0.23%
2020/12/22	47	40.85	85	40.74	39.80	-38	2,246	-1.69%
2020/12/21	139.2	42.09	128	42.46	42.15	11.2	2,215	0.51%	大買/大賣/
2020/12/18	52	41.57	67	41.07	40.35	-15	2,150	-0.70%
2020/12/17	17	41.13	19	41.36	41.10	-2	2,137	-0.09%
2020/12/16	37	41.93	42.4	42.04	42.00	-5.4	2,156	-0.25%
2020/12/15	372	42.04	161.1	41.75	42.00	210.9	2,118	9.96%	大買/大賣/鉅額交易
2020/12/14	95.1	40.33	86	40.28	41.40	9.1	2,018	0.45%
2020/12/11	42.1	38.94	87	39.07	38.60	-44.9	1,885	-2.38%
2020/12/10	78	38.49	100.2	38.20	37.95	-22.2	1,800	-1.23%
2020/12/09	32	36.92	25	37.43	37.70	7	1,794	0.39%
2020/12/08	8	36.52	14	36.56	36.50	-6	1,810	-0.33%
2020/12/07	12	35.62	38	35.34	35.50	-26	1,841	-1.41%
2020/12/04	5	36.30	7	36.49	36.60	-2	1,898	-0.11%
2020/12/03	11	36.11	5	36.04	35.80	6	1,960	0.31%
2020/12/02	13	35.69	3	35.63	35.60	10	2,039	0.49%
2020/12/01	12.1	36.49	4.1	36.32	36.30	8	2,119	0.38%
2020/11/30	32	36.92	5	36.96	36.80	27	2,227	1.21%
2020/11/27	11	37.00	5	36.90	37.05	6	2,311	0.26%
2020/11/26	37.2	37.01	2	37.15	37.00	35.2	2,493	1.41%
2020/11/25	19	36.70	6.1	36.91	36.55	12.9	2,628	0.49%
2020/11/24	42	37.23	8	37.04	36.90	34	2,647	1.28%
2020/11/23	30	37.76	11.1	38.03	37.75	18.9	2,620	0.72%
2020/11/20	2	37.60	49	37.44	37.55	-47	2,603	-1.81%
2020/11/19	33	38.07	3	38.07	37.85	30	2,581	1.16%
2020/11/18	14.1	38.21	15	38.24	38.20	-0.9	2,565	-0.04%
2020/11/17	12.2	37.51	1	37.45	37.80	11.2	2,547	0.44%
2020/11/16	4	37.43	60	37.17	37.70	-56	2,553	-2.19%
2020/11/13	68	37.07	87	37.32	37.10	-19	2,552	-0.74%
2020/11/12	35	37.09	12	37.24	37.35	23	2,561	0.90%
2020/11/11	56	37.14	28	37.59	37.65	28	2,574	1.09%
2020/11/10	32	38.74	6	38.88	38.15	26	2,557	1.02%
2020/11/09	29	39.97	39	39.95	40.00	-10	2,494	-0.40%
2020/11/06	12	38.34	1	38.45	38.35	11	2,430	0.45%
2020/11/05	16	39.19	2	39.60	38.60	14	2,459	0.57%
2020/11/04	18	39.74	32	39.52	39.20	-14	2,474	-0.57%
2020/11/03	4	38.66	2	38.65	38.60	2	2,437	0.08%
2020/11/02	5	37.96	19	38.63	38.70	-14	2,442	-0.57%
2020/10/30	1	38.95	2	38.55	38.40	-1	2,438	-0.04%
2020/10/29	4	38.48	19	38.30	38.90	-15	2,433	-0.62%
2020/10/28	3	38.32	4	38.48	38.15	-1	2,442	-0.04%
2020/10/27	3	38.13	8	38.06	38.40	-5	2,432	-0.21%
2020/10/26	30	38.80	35	38.95	38.10	-5	2,435	-0.21%
2020/10/23	8	38.09	10	38.15	37.80	-2	2,393	-0.08%
2020/10/22	3	37.80	19	37.78	37.60	-16	2,390	-0.67%
2020/10/21	5	38.40	12	37.87	38.00	-7	2,396	-0.29%
2020/10/20	16	37.64	16	38.04	38.25	0	2,388	0.00%
2020/10/19	19	37.70	19	37.57	38.20	0	2,363	0.00%
2020/10/16	10	36.63	12	36.19	36.10	-2	2,322	-0.09%
2020/10/15	15	37.15	102	37.13	36.95	-87	2,312	-3.76%	大賣/
2020/10/14	56	37.46	54	37.72	37.85	2	2,283	0.09%
2020/10/13	20	36.57	21	36.58	36.65	-1	2,239	-0.04%
2020/10/12	1	35.00	0	0.00	34.95	1	2,186	0.05%
2020/10/08	1	35.90	3	35.72	35.60	-2	2,190	-0.09%
2020/10/07	2	35.90	5	35.81	35.95	-3	2,198	-0.14%
2020/10/06	5	35.68	6	35.54	35.40	-1	2,197	-0.05%
2020/10/05	5	35.20	7	35.09	35.65	-2	2,244	-0.09%
2020/09/30	5	34.47	5	34.76	34.95	0	2,258	0.00%
2020/09/29	2	34.08	2	33.65	33.85	0	2,281	0.00%
2020/09/28	2	33.95	2	34.05	34.20	0	2,305	0.00%
2020/09/25	8	33.68	12	34.30	33.35	-4	2,399	-0.17%
2020/09/24	10	33.87	8	34.03	34.00	2	2,519	0.08%
2020/09/23	31	34.08	16	34.16	33.80	15	2,552	0.59%
2020/09/22	20	34.92	23	35.18	35.40	-3	2,535	-0.12%
2020/09/21	124	34.41	48	34.96	35.65	76	2,507	3.03%	大買/
2020/09/18	92	34.18	22	34.30	34.20	70	2,482	2.82%
2020/09/17	206	34.28	28	34.57	34.30	178	2,477	7.18%	大買/鉅額交易
2020/09/16	17	34.94	10	34.69	34.70	7	2,459	0.28%
2020/09/15	6	35.72	9	35.98	35.55	-3	2,440	-0.12%
2020/09/14	33	35.49	193	35.53	35.80	-160	2,439	-6.56%	大賣/鉅額交易
2020/09/11	105	36.76	49	36.88	36.30	56	2,413	2.32%	大買/
2020/09/10	27	38.02	39	38.23	37.85	-12	2,393	-0.50%
2020/09/09	54	38.52	35	39.19	38.20	19	2,359	0.81%
2020/09/08	48	37.57	62	37.83	38.00	-14	2,298	-0.61%
2020/09/07	82	39.39	41	39.35	38.75	41	2,230	1.84%
2020/09/04	120.1	38.45	107.4	39.16	40.10	12.7	2,151	0.59%	大買/大賣/
2020/09/03	141	38.55	132	38.43	38.05	9	2,068	0.44%	大買/大賣/
2020/09/02	70	35.84	145	35.77	36.25	-75	1,953	-3.84%	大賣/
2020/09/01	214	35.61	233.5	35.31	34.40	-19.5	1,871	-1.04%	大買/大賣/
2020/08/31	344	34.97	213	35.08	35.75	131	1,684	7.78%	大買/大賣/鉅額交易
2020/08/28	33	32.67	63	32.50	32.50	-30	1,537	-1.95%
2020/08/27	16	31.46	4	32.08	31.45	12	1,493	0.80%
2020/08/26	21	31.72	24	31.82	31.80	-3	1,498	-0.20%
2020/08/25	13	31.75	49	32.13	31.70	-36	1,549	-2.32%
2020/08/24	1	31.35	10	31.17	31.25	-9	1,615	-0.56%
2020/08/21	0	0.00	2.3	30.66	31.00	-2.3	1,626	-0.14%
2020/08/20	17	30.24	27	30.70	30.30	-10	1,620	-0.62%
2020/08/19	3	31.20	3	31.80	31.20	0	1,607	0.00%
2020/08/18	10	32.47	14	32.21	32.00	-4	1,607	-0.25%
2020/08/17	4	31.94	24	31.83	32.00	-20	1,602	-1.25%
2020/08/14	10	31.53	18.4	31.60	31.55	-8.4	1,590	-0.53%
2020/08/13	1	30.65	2	31.00	31.00	-1	1,578	-0.06%
2020/08/12	4	30.33	13	30.40	30.85	-9	1,580	-0.57%
2020/08/11	39	31.64	17	30.99	30.90	22	1,578	1.39%
2020/08/10	38	31.66	35	31.74	31.90	3	1,540	0.19%
2020/08/07	5	30.54	9	30.53	30.70	-4	1,488	-0.27%
2020/08/06	18	30.29	14	30.22	30.20	4	1,476	0.27%
2020/08/05	4	29.54	4	29.46	29.60	0	1,458	0.00%
2020/08/04	1	28.70	1	28.65	28.85	0	1,446	0.00%
2020/08/03	15	29.20	22	29.47	28.50	-7	1,445	-0.48%
2020/07/31	22	29.09	0	0.00	29.10	22	1,420	1.55%
2020/07/30	0	0.00	35	28.87	29.30	-35	1,408	-2.49%
2020/07/29	0	0.00	25	28.68	28.70	-25	1,390	-1.80%
2020/07/28	0	0.00	51	28.11	28.20	-51	1,377	-3.70%
2020/07/27	7	28.64	4	28.74	28.55	3	1,359	0.22%
2020/07/24	0	0.00	1	28.80	29.00	-1	1,348	-0.07%
2020/07/23	1	29.10	6	29.09	29.15	-5	1,340	-0.37%
2020/07/22	25	29.11	4	29.09	29.15	21	1,336	1.57%
2020/07/21	14	28.62	37	28.76	28.95	-23	1,326	-1.73%
2020/07/20	14	28.00	14	28.15	28.20	0	1,311	0.00%
2020/07/17	10	27.95	26	28.05	28.00	-16	1,304	-1.23%
2020/07/16	8	27.91	63	27.92	27.85	-55	1,295	-4.24%
2020/07/15	16	28.02	3.3	28.05	27.90	12.7	1,291	0.98%
2020/07/14	49	28.35	24	27.83	28.05	25	1,283	1.95%
2020/07/13	19	28.56	40	28.85	29.00	-21	1,262	-1.66%
2020/07/10	75	28.51	415	29.18	28.60	-340	1,251	-27.17%	大賣/鉅額交易
2020/07/09	52	31.31	25	31.35	30.70	27	1,194	2.26%
2020/07/08	36.5	31.89	77	31.91	31.90	-40.5	1,165	-3.47%
2020/07/07	30	31.59	58	31.55	31.65	-28	1,127	-2.48%
2020/07/06	444	31.76	147	31.82	31.70	297	1,093	27.15%	大買/大賣/鉅額交易
2020/07/03	128	29.85	134	30.46	30.55	-6	989	-0.61%	大買/大賣/
2020/07/02	115	28.03	121	27.84	28.20	-6	828	-0.72%	大買/大賣/
2020/07/01	30	27.43	18	27.50	27.50	12	768	1.56%
2020/06/30	19	27.43	2	27.45	27.40	17	743	2.29%
2020/06/29	57	27.44	11	27.52	27.45	46	729	6.31%
2020/06/24	23	27.46	5	27.48	27.45	18	712	2.53%
2020/06/23	20	27.44	6	27.47	27.50	14	707	1.98%
2020/06/22	131.4	27.52	12	27.62	27.45	119.4	695	17.17%	大買/鉅額交易
2020/06/19	72	27.58	12.1	27.62	27.50	59.9	681	8.79%
2020/06/18	31.5	27.37	22	27.35	27.50	9.5	667	1.42%
2020/06/17	78	27.12	85	27.11	27.25	-7	642	-1.09%
2020/06/16	193	26.62	32	26.69	26.60	161	614	26.22%	大買/鉅額交易
2020/06/15	30	26.63	29	26.57	26.45	1	604	0.17%
2020/06/12	13	25.93	3.2	26.16	26.35	9.9	590	1.67%
2020/06/11	16	26.51	13	26.50	26.25	3	581	0.52%
2020/06/10	6	26.59	23.1	26.65	26.65	-17.1	573	-2.98%
2020/06/09	31	26.48	5	26.50	26.50	26	564	4.60%
2020/06/08	46	26.33	47	26.48	26.40	-1	564	-0.18%
2020/06/05	20	26.14	17	26.15	26.20	3	544	0.55%
2020/06/04	28	26.04	10	26.05	26.10	18	542	3.32%
2020/06/03	46	26.13	7	26.17	26.05	39	537	7.25%
2020/06/02	26	26.23	77	26.24	26.20	-51	522	-9.76%
2020/06/01	124	26.33	88	26.30	26.25	36	507	7.09%	大買/
2020/05/29	109	26.50	161	26.50	26.50	-52	456	-11.40%	大買/大賣/
2020/05/28	128	24.55	26	24.45	24.10	102	378	26.94%	大買/鉅額交易
2020/05/27	7	23.84	4	23.85	23.90	3	362	0.83%
2020/05/26	9.1	23.98	6	23.98	23.90	3.1	362	0.86%
2020/05/25	8	24.18	16	24.26	24.30	-8	350	-2.29%
2020/05/22	16	23.97	4	24.06	23.95	12	338	3.55%
2020/05/21	33	24.02	17	24.03	24.00	16	322	4.96%
2020/05/20	0	0.00	22	23.31	23.50	-22	306	-7.17%
2020/05/19	8	23.29	6	23.28	23.25	2	302	0.66%
2020/05/18	11	23.22	13	22.99	23.20	-2	299	-0.67%
2020/05/15	4	22.30	4	22.59	22.70	0	290	0.00%
2020/05/14	1	22.45	0	0.00	22.45	1	285	0.35%
2020/05/13	4	22.10	5	22.45	22.45	-1	280	-0.36%
2020/05/12	6	22.17	7	22.22	22.30	-1	277	-0.36%
2020/05/11	1	21.75	6	21.81	22.05	-5	273	-1.83%
2020/05/08	16	21.54	25	21.54	21.70	-9	269	-3.35%
2020/05/07	10	22.17	3	22.03	22.35	7	258	2.71%
2020/05/06	1	21.65	3	21.60	21.70	-2	254	-0.79%
2020/05/05	1	21.65	1	21.65	21.65	0	254	0.00%
2020/04/30	12	21.83	4	21.89	21.85	8	256	3.11%
2020/04/29	4	21.69	3	21.70	21.70	1	261	0.38%
2020/04/28	0	0.00	3	21.45	21.45	-3	262	-1.14%
2020/04/27	1	21.10	2	21.35	21.40	-1	269	-0.37%
2020/04/24	0	0.00	1	21.05	21.05	-1	269	-0.37%
2020/04/23	0	0.00	2	20.95	21.05	-2	269	-0.74%
2020/04/22	0	0.00	6	20.38	20.80	-6	269	-2.23%
2020/04/21	1	21.05	5	21.04	20.55	-4	268	-1.49%
2020/04/20	0	0.00	3	21.10	21.30	-3	263	-1.14%
2020/04/17	1	21.50	1	21.55	21.40	0	262	0.00%
2020/04/16	0	0.00	4	21.44	21.45	-4	259	-1.54%
2020/04/15	2	21.40	4	21.45	21.40	-2	259	-0.77%
2020/04/14	11	21.35	7	21.40	21.30	4	257	1.55%
2020/04/13	4	20.94	0	0.00	21.20	4	255	1.57%
2020/04/08	1	20.50	0	0.00	20.50	1	249	0.40%
2020/04/07	0	0.00	6	19.45	19.75	-6	246	-2.44%
2020/04/06	0	19.25	1	19.00	19.20	-1	241	-0.41%
2020/04/01	0	0.00	11	19.14	19.20	-11	241	-4.56%
2020/03/31	0	0.00	8	19.18	19.10	-8	240	-3.33%
2020/03/27	11	19.31	0	0.00	19.25	11	238	4.61%
2020/03/26	0	0.00	1	18.95	19.10	-1	233	-0.43%
2020/03/25	1	18.90	9	18.89	18.85	-8	228	-3.50%
2020/03/24	0	19.00	0	0.00	18.30	0	228	0.00%
2020/03/20	9	18.24	0	0.00	18.20	9	229	3.92%
2020/03/19	6	17.61	2	18.05	17.60	4	223	1.79%
2020/03/18	0	0.00	1	19.10	18.85	-1	214	-0.47%
2020/03/17	10	19.11	3	19.30	19.00	7	215	3.24%
2020/03/16	1	19.50	3	20.15	20.00	-2	212	-0.94%
2020/03/13	5	19.70	4	19.93	20.20	1	206	0.48%
2020/03/12	3	21.60	9	21.57	21.45	-6	195	-3.07%
2020/03/11	2	22.18	0	0.00	22.10	2	209	0.95%
2020/03/10	5	21.83	4	22.00	22.05	1	209	0.48%
2020/03/09	16	22.28	12	22.36	22.20	4	203	1.96%
2020/03/06	3	22.60	0	0.00	22.65	3	195	1.53%
2020/03/05	0	0.00	1	22.85	22.80	-1	191	-0.52%
2020/03/04	2	22.55	2	22.68	22.65	0	194	0.00%
2020/03/03	1	22.75	0	0.00	22.85	1	190	0.52%
2020/03/02	4	22.63	5	22.71	22.70	-1	188	-0.53%
2020/02/27	6	22.75	0	0.00	22.75	6	186	3.22%
2020/02/26	1	22.85	0	0.00	22.90	1	185	0.54%
2020/02/25	4	22.95	0	0.00	22.95	4	184	2.16%
2020/02/24	2	22.90	1	22.95	23.00	1	186	0.53%
2020/02/21	1	23.05	3	23.02	23.00	-2	185	-1.08%
2020/02/19	0	0.00	9	23.09	23.15	-9	181	-4.96%
2020/02/18	2	22.68	7	22.79	22.80	-5	177	-2.82%
2020/02/17	10	22.82	8	22.75	22.75	2	177	1.13%
2020/02/14	0	0.00	2	23.05	22.95	-2	176	-1.13%
2020/02/13	4	22.95	0	0.00	22.90	4	179	2.23%
2020/02/12	4	23.03	0	0.00	23.00	4	180	2.21%
2020/02/11	1	23.05	6	23.10	23.05	-5	181	-2.76%
2020/02/10	5	22.85	5	22.84	23.00	0	183	0.00%
2020/02/07	7	23.18	0	0.00	23.25	7	185	3.78%
2020/02/06	4	23.25	6	23.20	23.30	-2	194	-1.03%
2020/02/05	10	22.90	1	22.95	22.95	9	193	4.65%
2020/02/04	2	23.10	1	23.10	23.10	1	191	0.52%
2020/02/03	17	22.75	13	22.61	22.95	4	190	2.10%
2020/01/31	3	23.07	2	23.13	23.20	1	183	0.54%
2020/01/30	6	23.13	19	23.18	22.85	-13	181	-7.18%
2020/01/17	5	24.10	3	24.12	24.15	2	173	1.15%
2020/01/16	0	0.00	5	24.09	24.15	-5	175	-2.86%
2020/01/15	1	24.05	0	0.00	24.00	1	175	0.57%
2020/01/14	8	24.08	2	24.10	24.10	6	175	3.41%
2020/01/13	2	24.05	0	0.00	24.10	2	177	1.13%
2020/01/09	0	0.00	1	24.00	24.00	-1	188	-0.53%
2020/01/08	0	0.00	1	23.95	23.95	-1	188	-0.53%
2020/01/07	2	23.85	0	0.00	23.95	2	226	0.88%
2020/01/06	3	23.90	0	0.00	23.90	3	226	1.33%
2020/01/03	2	24.20	1	24.30	24.15	1	225	0.44%
2020/01/02	3	24.15	0	0.00	24.20	3	224	1.33%
2019/12/27	0	0.00	3	24.10	24.10	-3	225	-1.33%
2019/12/26	0	24.00	2	24.15	24.00	-2	228	-0.87%
2019/12/25	0	0.00	0	24.00	24.10	0	234	-0.01%
2019/12/23	3	24.03	2	24.00	24.05	1	239	0.42%
2019/12/19	0	23.95	0	0.00	24.00	0	240	0.00%
2019/12/18	1	23.90	5	24.04	23.95	-4	237	-1.68%
2019/12/17	3	23.85	6	24.05	23.90	-3	231	-1.30%
2019/12/16	31	23.85	0	0.00	23.80	31	227	13.62%
2019/12/13	2	23.93	0	0.00	23.95	2	227	0.88%
2019/12/11	3	24.00	9	23.97	24.00	-6	224	-2.67%
2019/12/10	0	0.00	1	24.10	24.15	-1	225	-0.44%
2019/12/09	5	24.20	0	0.00	24.20	5	233	2.14%
2019/12/06	1	24.10	5	24.20	24.20	-4	234	-1.70%
2019/12/05	2	23.95	0	0.00	23.95	2	218	0.92%
2019/12/02	2	23.85	0	0.00	23.90	2	229	0.87%
2019/11/29	16	24.13	5	24.17	24.00	11	228	4.81%
2019/11/28	3	24.00	0	0.00	24.05	3	227	1.32%
2019/11/27	2	24.05	0	0.00	24.10	2	228	0.88%
2019/11/26	10	24.05	1	24.10	24.10	9	230	3.91%
2019/11/25	13	24.04	12	24.03	24.05	1	231	0.43%
2019/11/22	0	0.00	7	23.96	23.90	-7	231	-3.03%
2019/11/21	1	23.85	0	0.00	23.90	1	231	0.43%
2019/11/20	6	23.80	6.1	23.93	23.90	-0.1	232	-0.04%
2019/11/19	2	23.78	4	23.90	23.90	-2	238	-0.84%
2019/11/18	0	0.00	4	23.89	23.85	-4	239	-1.67%
2019/11/15	1	23.90	3	23.85	23.90	-2	242	-0.82%
2019/11/14	4	23.65	0	0.00	23.70	4	252	1.58%
2019/11/13	3	23.90	0	0.00	23.90	3	252	1.19%
2019/11/12	1	23.90	7	23.98	23.90	-6	254	-2.36%
2019/11/11	6	24.06	4	24.00	23.85	2	252	0.79%
2019/11/08	1	24.20	5	24.14	24.10	-4	252	-1.59%
2019/11/07	0	0.00	5	24.14	24.05	-5	254	-1.96%
2019/11/06	4	24.00	8	24.12	24.15	-4	257	-1.56%
2019/11/05	0	0.00	17	24.04	24.10	-17	253	-6.71%
2019/11/04	2	23.45	5	23.48	23.45	-3	245	-1.22%
2019/11/01	0	0.00	2	23.40	23.35	-2	249	-0.80%
2019/10/31	2	23.50	1	23.50	23.35	1	254	0.39%
2019/10/28	2	23.48	0	0.00	23.55	2	259	0.77%
2019/10/25	3	23.48	1	23.55	23.40	2	258	0.77%
2019/10/24	3	23.45	0	0.00	23.40	3	260	1.15%
2019/10/23	1	23.60	0	0.00	23.55	1	262	0.38%
2019/10/22	0	0.00	1	23.95	23.70	-1	271	-0.37%
2019/10/15	2	23.75	1	23.80	23.90	1	328	0.30%
2019/10/14	1	23.30	5	23.50	23.35	-4	299	-1.34%
2019/10/08	5	23.57	2	23.60	23.55	3	305	0.98%
2019/10/07	1	23.45	0	0.00	23.65	1	312	0.32%
2019/10/02	5	23.20	0	0.00	23.35	5	320	1.56%
2019/09/27	0	0.00	11	23.60	23.50	-11	321	-3.43%
2019/09/26	0	0.00	12	23.78	23.65	-12	321	-3.73%
2019/09/25	0	0.00	10	23.85	23.85	-10	321	-3.11%
2019/09/24	1	24.05	1	23.95	23.95	0	325	0.00%
2019/09/23	1	23.95	0	24.00	24.00	1	326	0.30%
2019/09/20	0	0.00	4	24.05	24.10	-4	329	-1.21%
2019/09/19	3	24.00	0	0.00	24.00	3	330	0.91%
2019/09/17	2	24.03	1	23.90	23.90	1	334	0.30%
2019/09/16	4.2	24.06	0	0.00	24.15	4.2	334	1.27%
2019/09/12	1	24.10	0	0.00	24.20	1	333	0.30%
2019/09/11	1	24.10	0	0.00	24.05	1	332	0.30%
2019/09/09	4	24.40	1	24.45	24.40	3	322	0.93%
2019/09/06	0	0.00	11	24.15	24.20	-11	332	-3.30%
2019/09/05	13	23.94	1.1	24.05	24.10	11.9	333	3.58%
2019/09/04	0	0.00	1	23.90	23.90	-1	329	-0.30%
2019/09/03	0	0.00	12	23.86	23.80	-12	332	-3.61%
2019/09/02	4	23.75	0	0.00	23.70	4	332	1.20%
2019/08/29	0	23.65	1	23.75	23.65	-1	338	-0.30%
2019/08/28	2	23.55	2	23.70	23.65	0	339	0.00%
2019/08/27	2	23.60	0	0.00	23.60	2	339	0.59%
2019/08/26	0	0.00	3	23.55	23.70	-3	340	-0.88%
2019/08/23	1	23.70	1	23.80	23.70	0	339	0.00%
2019/08/22	5	23.63	5	23.70	23.65	0	337	0.00%
2019/08/21	1	23.30	5	23.35	23.30	-4	331	-1.21%
2019/08/20	0	0.00	50	23.05	23.10	-50	333	-15.00%
2019/08/19	13	23.15	0	0.00	23.10	13	332	3.91%
2019/08/16	1	23.30	3	23.37	23.25	-2	325	-0.61%
2019/08/15	1	23.20	0	0.00	23.35	1	324	0.31%
2019/08/14	0	0.00	1	23.50	23.50	-1	326	-0.31%
2019/08/13	0	0.00	1	23.45	23.40	-1	328	-0.30%
2019/08/12	0	0.00	10	23.70	23.70	-10	328	-3.04%
2019/08/08	2	23.70	12	23.61	23.65	-10	331	-3.02%
2019/08/06	2	22.95	2	23.30	23.20	0	339	0.00%
2019/08/05	11	23.32	3	23.55	23.35	8	360	2.22%
2019/08/02	9	23.77	0	0.00	23.70	9	364	2.47%
2019/07/31	0	0.00	1	24.00	24.00	-1	398	-0.25%
2019/07/26	0	0.00	13	24.18	24.25	-13	431	-3.01%
2019/07/25	1	23.90	2	24.05	24.20	-1	434	-0.23%
2019/07/24	16	24.15	10	24.05	23.95	6	445	1.35%
2019/07/23	2	24.30	0	0.00	24.20	2	440	0.45%
2019/07/22	7	24.37	40	24.49	24.35	-33	437	-7.55%
2019/07/19	52	26.55	1	26.55	26.55	51	422	12.06%
2019/07/18	21	26.53	1	26.55	26.50	20	411	4.85%
2019/07/17	40	26.46	0	0.00	26.50	40	412	9.70%
2019/07/16	1	26.45	35	26.55	26.50	-34	408	-8.32%
2019/07/15	44	26.50	0	0.00	26.45	44	404	10.88%
2019/07/12	3	26.45	1	26.45	26.45	2	408	0.49%
2019/07/11	11	26.49	1	26.50	26.50	10	416	2.40%
2019/07/10	8	26.36	0	0.00	26.40	8	431	1.85%
2019/07/09	1	26.40	2	26.40	26.35	-1	472	-0.21%
2019/07/08	7	26.51	3	26.50	26.45	4	491	0.81%
2019/07/05	0	0.00	4	26.56	26.40	-4	510	-0.78%
2019/07/04	0	0.00	4	26.50	26.45	-4	512	-0.78%
2019/07/03	5	26.28	10	26.25	26.25	-5	537	-0.93%
2019/07/02	1	26.30	0	0.00	26.40	1	542	0.18%
2019/07/01	0	0.00	52	26.10	26.30	-52	548	-9.48%
2019/06/28	50	25.95	2	26.00	25.90	48	553	8.67%
2019/06/27	0	0.00	2	25.95	25.95	-2	558	-0.36%
2019/06/26	2	25.95	1	25.90	25.95	1	561	0.18%
2019/06/24	8	25.98	4	26.03	25.95	4	627	0.64%
2019/06/21	6	25.75	1	25.80	25.65	5	629	0.79%
2019/06/19	7	25.51	3	25.65	25.55	4	633	0.63%
2019/06/18	6	25.53	0	0.00	25.45	6	636	0.94%
2019/06/14	2	25.73	1	26.20	25.50	1	646	0.15%
2019/06/13	2	25.55	3	25.60	25.90	-1	634	-0.16%
2019/06/12	2	25.80	0	0.00	25.70	2	639	0.31%
2019/06/11	1	25.55	11	25.45	25.55	-10	639	-1.56%
2019/06/10	1	25.30	0	0.00	25.30	1	639	0.16%
2019/06/06	2	25.25	0	0.00	25.25	2	643	0.31%
2019/06/05	1	25.15	0	0.00	25.15	1	654	0.15%
2019/06/04	3	25.15	6	25.19	25.10	-3	649	-0.46%
2019/06/03	4	25.30	2	25.35	25.30	2	649	0.31%
2019/05/31	2	25.45	4	25.53	25.40	-2	649	-0.31%
2019/05/30	5	25.33	3	25.43	25.35	2	651	0.31%
2019/05/29	14	25.31	0	0.00	25.30	14	658	2.12%
2019/05/28	5.1	25.30	0	0.00	25.40	5.1	661	0.77%
2019/05/27	15	25.34	0	0.00	25.30	15	670	2.24%
2019/05/23	3	25.18	0	0.00	25.15	3	685	0.44%
2019/05/22	5	25.40	3	25.35	25.35	2	692	0.29%
2019/05/21	3	25.35	0	0.00	25.40	3	697	0.43%
2019/05/20	5	25.05	1	25.00	25.10	4	698	0.57%
2019/05/17	3	25.23	2	25.30	25.20	1	704	0.14%
2019/05/16	4	25.46	5	25.45	25.35	-1	704	-0.14%
2019/05/15	14	25.51	5	25.61	25.65	9	702	1.28%
2019/05/14	15	25.05	7	24.99	25.40	8	704	1.14%
2019/05/13	15	25.10	18	25.24	25.15	-3	697	-0.43%
2019/05/10	13	25.80	1	25.80	25.80	12	677	1.77%
2019/05/09	1	26.00	10	26.03	26.05	-9	670	-1.34%
2019/05/08	31	26.40	19	26.39	26.30	12	666	1.80%
2019/05/07	11	27.27	13	27.42	27.25	-2	654	-0.31%
2019/05/06	25	27.78	28	27.71	27.35	-3	638	-0.47%
2019/05/03	3	28.00	0	28.05	28.05	3	625	0.47%
2019/05/02	4	27.98	1	28.00	28.00	3	622	0.48%
2019/04/30	6	27.90	8	28.22	27.90	-2	617	-0.32%
2019/04/29	6	28.00	4	28.06	28.00	2	602	0.33%
2019/04/26	0	0.00	5	28.05	27.95	-5	599	-0.83%
2019/04/25	4	28.11	15	28.11	28.10	-11	596	-1.84%
2019/04/24	2	28.10	4	28.05	28.10	-2	591	-0.34%
2019/04/23	1	28.10	8	27.98	28.10	-7	582	-1.20%
2019/04/22	5	27.88	1	27.90	27.80	4	569	0.70%
2019/04/19	3	28.00	5	27.92	27.90	-2	564	-0.35%
2019/04/18	2	27.98	4	27.86	27.80	-2	568	-0.35%
2019/04/17	0	0.00	51	28.07	27.95	-51	563	-9.05%
2019/04/16	9	27.99	12	27.97	28.10	-3	551	-0.54%
2019/04/15	47	28.53	80	28.58	28.15	-33	530	-6.22%
2019/04/12	10	27.86	16	27.94	27.95	-6	486	-1.23%
2019/04/11	5	27.45	33	27.49	27.60	-28	464	-6.03%
2019/04/10	54	27.27	26	27.29	27.30	28	442	6.33%
2019/04/09	51	27.28	31	27.27	27.30	20	437	4.57%
2019/04/08	4	26.70	10	26.81	26.80	-6	406	-1.47%
2019/04/03	5	26.61	3	26.58	26.60	2	400	0.50%
2019/04/02	1.4	26.75	0	0.00	26.60	1.4	394	0.35%
2019/04/01	3	26.65	13	26.70	26.75	-10	385	-2.59%
2019/03/29	9	26.62	4	26.61	26.65	5	377	1.32%
2019/03/28	17	26.58	8	26.46	26.50	9	372	2.42%
2019/03/27	80.7	26.79	55	26.74	26.60	25.7	361	7.12%
2019/03/26	15	26.13	6	25.96	26.25	9	309	2.91%
2019/03/25	5	25.70	19	25.82	25.90	-14	306	-4.57%
2019/03/22	2	26.00	1	25.85	25.95	1	308	0.32%
2019/03/21	5	25.90	0	0.00	26.00	5	306	1.63%
2019/03/20	7	25.91	56	25.89	26.00	-49	307	-15.92%
2019/03/19	5	25.88	7	25.94	25.80	-2	307	-0.65%
2019/03/15	9	25.58	0	0.00	25.55	9	328	2.74%
2019/03/14	0	0.00	5	25.60	25.65	-5	323	-1.55%
2019/03/13	0	0.00	1	25.65	25.70	-1	324	-0.31%
2019/03/12	2	25.80	7	25.73	25.70	-5	324	-1.54%
2019/03/11	4	25.63	7	25.85	25.60	-3	322	-0.94%
2019/03/08	1	25.90	0	0.00	25.85	1	323	0.31%
2019/03/07	3	25.70	0	0.00	25.85	3	324	0.92%
2019/03/06	3	25.85	6	25.84	25.85	-3	327	-0.92%
2019/03/05	5	25.90	5.1	25.95	25.90	-0.1	327	-0.02%
2019/03/04	8	26.04	5	25.96	26.00	3	324	0.93%
2019/02/27	0	0.00	4	25.85	25.90	-4	317	-1.26%
2019/02/26	8	25.84	17	25.86	25.85	-9	319	-2.81%
2019/02/25	17	25.85	28	25.84	25.75	-11	314	-3.49%
2019/02/22	16	25.52	7	25.54	25.60	9	304	2.95%
2019/02/21	10	25.40	3	25.55	25.60	7	298	2.35%
2019/02/20	0	0.00	8	25.35	25.35	-8	295	-2.71%
2019/02/19	1	25.30	1	25.35	25.30	0	295	0.00%
2019/02/18	7	25.31	3	25.30	25.40	4	293	1.36%
2019/02/15	2	25.15	0	0.00	25.15	2	289	0.69%
2019/02/14	7	25.07	0	0.00	25.00	7	296	2.36%
2019/02/13	2	24.90	0	0.00	24.90	2	302	0.66%
2019/02/12	10	24.95	0	0.00	25.05	10	305	3.27%
2019/02/11	5	24.85	10	24.91	24.85	-5	312	-1.60%
2019/01/30	0	0.00	2.1	24.98	25.10	-2.1	359	-0.57%
2019/01/29	5	25.00	13	24.96	24.95	-8	363	-2.20%
2019/01/28	28	25.35	26	25.26	25.20	2	361	0.55%
2019/01/25	0	0.00	5	24.60	24.60	-5	350	-1.43%
2019/01/24	0	0.00	4	24.60	24.70	-4	356	-1.12%
2019/01/21	0	0.00	7	24.66	24.60	-7	361	-1.94%
2019/01/18	1	24.70	0	0.00	24.60	1	372	0.27%
2019/01/17	5	24.38	0	0.00	24.60	5	379	1.32%
2019/01/16	1	24.50	0	0.00	24.45	1	390	0.26%
2019/01/14	0	0.00	12	24.41	24.45	-12	410	-2.93%
2019/01/10	7	24.23	0	24.40	24.35	7	433	1.62%
2019/01/09	10	24.55	4	24.51	24.60	6	440	1.36%
2019/01/07	0	0.00	1	24.55	24.50	-1	470	-0.21%
2019/01/04	3	24.20	0	0.00	24.35	3	482	0.62%
2019/01/02	0	0.00	0.1	24.40	24.40	-0.1	511	-0.01%
2018/12/28	0	0.00	1	24.35	24.40	-1	517	-0.19%
2018/12/27	3	24.35	2	24.40	24.35	1	535	0.19%
2018/12/24	1	24.60	3	24.63	24.65	-2	569	-0.35%
2018/12/22	0	0.00	14	24.60	24.55	-14	619	-2.26%
2018/12/21	0	0.00	1	24.55	24.65	-1	626	-0.16%
2018/12/20	2	24.40	6	25.07	24.50	-4	629	-0.64%
2018/12/19	1.5	25.07	0	0.00	25.05	1.5	629	0.24%
2018/12/18	1	25.00	0	0.00	25.00	1	642	0.16%
2018/12/17	4	25.44	20	25.29	25.40	-16	648	-2.47%
2018/12/14	1	25.30	0	0.00	25.25	1	654	0.15%
2018/12/13	2.1	25.15	39	25.21	25.25	-36.9	695	-5.31%
2018/12/12	0	0.00	1	24.95	25.10	-1	704	-0.14%
2018/12/11	52	25.10	58	25.30	25.00	-6	741	-0.81%
2018/12/10	6	24.48	3	24.80	24.95	3	756	0.40%
2018/12/07	3	24.40	4	24.53	24.45	-1	773	-0.13%
2018/12/06	1	24.40	9	24.51	24.40	-8	828	-0.97%
2018/12/05	0	0.00	5	24.80	24.75	-5	879	-0.57%
2018/12/04	5	25.08	11.4	25.13	25.05	-6.4	888	-0.72%
2018/12/03	9.5	24.96	16	25.02	25.10	-6.5	894	-0.73%
2018/11/30	21	24.75	2	24.80	24.75	19	885	2.15%
2018/11/29	2	24.85	0	0.00	24.85	2	881	0.23%
2018/11/28	3	24.50	7	24.61	24.55	-4	877	-0.46%
2018/11/27	1	24.45	1	24.50	24.45	0	876	0.00%
2018/11/22	20	24.62	2	24.55	24.45	18	880	2.04%
2018/11/21	1	24.80	0	0.00	24.80	1	877	0.11%
2018/11/20	2	25.10	0	0.00	24.90	2	884	0.23%
2018/11/19	1	25.10	3	25.07	24.95	-2	884	-0.23%
2018/11/16	0	0.00	3	24.65	24.65	-3	882	-0.34%
2018/11/15	5	24.52	0	0.00	24.45	5	877	0.57%
2018/11/14	1	24.50	85	24.52	24.50	-84	874	-9.60%
2018/11/13	20	24.58	0	0.00	24.50	20	874	2.29%
2018/11/12	16	24.94	0	0.00	24.70	16	866	1.85%
2018/11/09	1	24.70	20	24.88	25.10	-19	859	-2.21%
2018/11/08	3	24.77	26	24.72	24.60	-23	856	-2.69%
2018/11/07	33	25.19	38	25.15	24.55	-5	854	-0.59%
2018/11/06	10	25.10	3	25.38	24.90	7	818	0.85%
2018/11/05	3	25.37	0	0.00	25.40	3	829	0.36%
2018/11/02	0	0.00	2	25.20	25.25	-2	837	-0.24%
2018/10/31	10	25.05	9	25.02	25.10	1	850	0.12%
2018/10/30	1	24.80	0	0.00	24.60	1	850	0.12%
2018/10/29	4	24.78	2	24.85	24.70	2	848	0.24%
2018/10/26	51	25.12	29	24.86	24.70	22	849	2.59%
2018/10/25	2	24.90	7	25.05	24.85	-5	840	-0.60%
2018/10/24	8	24.86	8	24.96	25.10	0	847	0.00%
2018/10/23	1	25.35	10	25.75	25.30	-9	837	-1.07%
2018/10/22	14	26.33	11	26.10	26.10	3	832	0.36%
2018/10/19	0	0.00	13	25.42	26.10	-13	820	-1.58%
2018/10/18	14	25.51	8	25.66	25.75	6	810	0.74%
2018/10/17	12	25.13	30	25.24	24.95	-18	796	-2.26%
2018/10/16	13	25.42	17	25.51	25.50	-4	783	-0.51%
2018/10/15	5	25.27	46	25.08	25.20	-41	771	-5.31%
2018/10/12	25	24.21	13	24.23	24.40	12	754	1.59%
2018/10/11	17	23.69	125	23.53	23.50	-108	746	-14.47%	大賣/鉅額交易
2018/10/09	2	25.35	25	25.41	25.30	-23	722	-3.18%
2018/10/08	2	25.30	0	0.00	25.30	2	719	0.28%
2018/10/05	12	25.28	12	25.37	25.25	0	715	0.00%
2018/10/04	4	26.11	13	26.24	25.95	-9	700	-1.29%
2018/10/03	0	0.00	2	26.48	26.55	-2	697	-0.29%
2018/10/02	14	26.61	9	26.97	26.70	5	707	0.71%
2018/10/01	88	26.71	64	26.76	27.00	24	693	3.46%
2018/09/28	14	25.74	0	0.00	25.80	14	652	2.15%
2018/09/27	37	25.56	5	25.49	25.45	32	646	4.95%
2018/09/26	25	25.53	4	25.53	25.50	21	645	3.25%
2018/09/25	1	25.35	1	25.55	25.50	0	645	0.00%
2018/09/21	4	25.03	1	25.00	24.95	3	634	0.47%
2018/09/20	1	25.35	19	25.09	25.00	-18	626	-2.87%
2018/09/19	57	25.61	36	25.55	25.35	21	619	3.39%
2018/09/18	16	26.25	19	26.36	26.45	-3	597	-0.50%
2018/09/17	47	26.78	74	26.78	26.50	-27	587	-4.60%
2018/09/14	57	26.44	25	26.36	26.55	32	547	5.85%
2018/09/13	3	25.80	10	25.70	26.00	-7	512	-1.37%
2018/09/12	50	25.70	83	25.60	25.65	-33	491	-6.72%
2018/09/11	49	25.12	43	24.82	25.40	6	436	1.37%
2018/09/10	2	24.00	37	24.05	23.90	-35	383	-9.12%
2018/09/07	10	23.92	47	24.00	23.85	-37	375	-9.85%
2018/09/05	3	24.40	0	0.00	24.30	3	372	0.81%
2018/09/03	0	0.00	10	24.35	24.15	-10	377	-2.65%
2018/08/30	9	24.24	1	24.25	24.45	8	379	2.11%
2018/08/29	0	0.00	2	24.40	24.45	-2	380	-0.53%
2018/08/28	1	24.40	2	24.35	24.35	-1	378	-0.26%
2018/08/27	4	24.40	8	24.38	24.25	-4	381	-1.05%
2018/08/24	1	24.00	1	24.05	23.90	0	375	0.00%
2018/08/23	4	24.41	1	24.35	24.25	3	375	0.80%
2018/08/22	2	24.05	2	24.10	24.10	0	372	0.00%
2018/08/21	0	0.00	1	24.05	24.15	-1	375	-0.27%
2018/08/20	2	23.95	1	24.30	23.95	1	374	0.27%
2018/08/17	1	24.29	1	24.20	24.05	0	371	0.01%
2018/08/16	0	0.00	20	23.95	23.95	-20	372	-5.37%
2018/08/15	0	0.00	6	24.17	24.00	-6	372	-1.61%
2018/08/14	6	23.65	1	23.80	23.75	5	368	1.36%
2018/08/13	13	23.85	1	23.70	23.65	12	364	3.30%
2018/08/10	23	24.88	7	24.69	24.60	16	351	4.55%
2018/08/09	22	24.89	1	24.75	24.85	21	342	6.14%
2018/08/08	23	24.55	3	24.67	24.55	20	332	6.01%
2018/08/07	27	24.47	15	24.34	24.20	12	322	3.72%
2018/08/06	25	24.09	1	24.05	24.10	24	320	7.50%
2018/08/03	5	23.90	0	0.00	23.90	5	321	1.56%
2018/07/31	11	24.39	19	24.25	24.05	-8	327	-2.45%
2018/07/30	1	23.90	3	23.90	23.80	-2	313	-0.64%
2018/07/27	2	23.70	0	0.00	23.80	2	313	0.64%
2018/07/26	18	23.72	3	23.90	23.70	15	314	4.77%
2018/07/25	3	23.60	8	23.70	23.60	-5	312	-1.60%
2018/07/24	6	23.55	2	23.55	23.55	4	312	1.28%
2018/07/23	0	0.00	2	23.60	23.55	-2	314	-0.64%
2018/07/20	0	0.00	1	23.55	23.55	-1	316	-0.32%
2018/07/19	2	23.40	5	23.45	23.50	-3	318	-0.94%
2018/07/18	0	0.00	9	23.41	23.55	-9	330	-2.72%
2018/07/16	1	22.90	2	23.05	23.10	-1	330	-0.30%
2018/07/12	0	0.00	11	23.00	23.05	-11	354	-3.10%
2018/07/11	6	23.08	35	22.93	23.00	-29	365	-7.94%
2018/07/10	13	23.73	11	23.78	23.85	2	380	0.53%
2018/07/09	35	23.63	5	23.65	23.60	30	373	8.04%
2018/07/06	4	23.13	2	23.20	23.35	2	376	0.53%
2018/07/05	2	23.83	2	23.88	23.60	0	393	0.00%
2018/07/04	13	23.84	3	23.92	23.65	10	404	2.47%
2018/07/03	46	24.20	2	24.08	23.90	44	446	9.85%
2018/07/02	1	24.35	0	0.00	24.35	1	478	0.21%
2018/06/29	6	24.65	4	24.60	24.50	2	484	0.41%
2018/06/28	5	24.50	8	24.66	24.45	-3	494	-0.61%
2018/06/27	56	24.63	23	24.70	24.50	33	536	6.15%
2018/06/26	12	24.15	9	24.07	24.15	3	589	0.51%
2018/06/25	7	24.08	6	24.22	24.10	1	644	0.16%
2018/06/21	0	0.00	7	24.00	23.95	-7	653	-1.07%
2018/06/20	0	0.00	11	24.04	23.95	-11	656	-1.68%
2018/06/19	10	24.05	15	24.03	23.95	-5	655	-0.76%
2018/06/14	0	0.00	5	24.18	24.10	-5	651	-0.77%
2018/06/13	1	24.10	1	24.15	24.10	0	652	0.00%
2018/06/12	1	24.15	1	24.00	24.00	0	651	0.00%
2018/06/11	1	24.20	0	0.00	24.15	1	648	0.15%
2018/06/08	21	23.89	0	0.00	23.80	21	649	3.23%
2018/06/07	0	0.00	1	24.20	24.20	-1	646	-0.15%
2018/06/06	14	24.24	15	24.18	24.20	-1	645	-0.16%
2018/06/05	1	23.85	0	0.00	23.90	1	640	0.16%
2018/06/04	1	24.00	0	0.00	24.00	1	641	0.16%
2018/06/01	22	23.97	16	24.01	24.00	6	636	0.94%
2018/05/31	2	23.20	8	23.30	23.55	-6	632	-0.95%
2018/05/30	7	23.24	1	23.30	23.35	6	635	0.94%
2018/05/29	11	23.51	12	23.47	23.40	-1	633	-0.16%
2018/05/28	2	23.65	0	0.00	23.75	2	630	0.32%
2018/05/25	11	23.65	0	0.00	23.65	11	631	1.74%
2018/05/24	10	23.60	11	23.65	23.85	-1	633	-0.16%
2018/05/23	18	23.70	0	0.00	23.65	18	633	2.84%
2018/05/22	27	23.84	0	0.00	23.80	27	629	4.29%
2018/05/17	16	24.26	15	24.32	24.20	1	630	0.16%
2018/05/16	21	24.12	9	24.18	24.10	12	632	1.90%
2018/05/15	22	24.15	4	24.16	24.15	18	640	2.81%
2018/05/14	3	24.03	19	23.97	24.20	-16	653	-2.45%
2018/05/11	6	23.71	5	23.75	23.70	1	648	0.15%
2018/05/10	0	0.00	4	23.70	23.70	-4	648	-0.62%
2018/05/09	0	0.00	25	23.70	23.55	-25	647	-3.86%
2018/05/08	31	23.81	17	23.83	23.80	14	650	2.15%
2018/05/07	1	23.40	15	23.26	23.15	-14	644	-2.17%
2018/05/04	1	23.00	18	22.99	23.05	-17	644	-2.64%
2018/05/03	2	23.15	6	23.15	23.10	-4	647	-0.62%
2018/05/02	0	0.00	2	23.33	23.40	-2	647	-0.31%
2018/04/30	1	23.45	8	23.40	23.40	-7	647	-1.08%
2018/04/27	2	23.00	0	0.00	23.05	2	650	0.31%
2018/04/26	3	22.87	36	22.65	22.65	-33	653	-5.05%
2018/04/25	3	22.75	15	22.75	23.05	-12	656	-1.83%
2018/04/24	56	22.83	21	22.70	23.00	35	661	5.29%
2018/04/23	4	23.49	3.1	23.80	23.40	0.9	652	0.14%
2018/04/20	9	23.52	3	23.48	23.65	6	651	0.92%
2018/04/19	6	23.48	12	23.38	23.35	-6	654	-0.92%
2018/04/18	14	23.43	5	23.52	23.55	9	644	1.40%
2018/04/17	18	23.69	20	23.94	23.65	-2	635	-0.31%
2018/04/16	60	23.99	24	24.00	23.95	36	622	5.79%
2018/04/13	26	24.69	22	24.96	24.45	4	604	0.66%
2018/04/12	8	25.04	11	25.00	24.95	-3	596	-0.50%
2018/04/11	38	24.45	7	25.04	25.30	31	596	5.20%
2018/04/10	27	25.10	30	25.10	24.90	-3	573	-0.52%
2018/04/09	67	25.68	37	25.84	25.45	30	568	5.28%
2018/04/03	36	25.16	45	25.27	25.35	-9	540	-1.66%
2018/04/02	12.5	24.73	6	24.70	24.50	6.5	507	1.27%
2018/03/31	24	25.17	47	25.03	24.85	-23	501	-4.59%
2018/03/30	89	25.53	61	25.20	25.05	28	493	5.68%
2018/03/29	37	24.97	57	24.93	25.40	-20	453	-4.41%
2018/03/28	44	24.64	57	24.42	24.10	-13	382	-3.40%
2018/03/27	12	23.50	2	23.65	23.70	10	324	3.08%
2018/03/26	0	0.00	1	23.00	23.25	-1	317	-0.32%
2018/03/23	3	22.90	22	22.90	22.90	-19	318	-5.97%
2018/03/22	3	23.42	0	0.00	23.35	3	321	0.93%
2018/03/21	31	23.69	0	0.00	23.50	31	323	9.60%
2018/03/20	15	23.36	0.1	23.40	23.50	14.9	328	4.54%
2018/03/19	25	23.46	4	23.50	23.55	21	331	6.34%
2018/03/16	10	23.31	9	23.28	23.35	1	328	0.30%
2018/03/15	0	23.10	3	23.30	23.25	-3	325	-0.92%
2018/03/14	6	23.16	3	22.97	23.15	3	329	0.91%
2018/03/13	4	22.84	0	0.00	22.90	4	334	1.20%
2018/03/12	0	22.70	0	0.00	22.80	0	342	0.00%
2018/03/09	4	22.65	6	22.65	22.60	-2	346	-0.58%
2018/03/08	1	22.50	0	0.00	22.45	1	356	0.28%
2018/03/07	0	0.00	6	22.50	22.50	-6	364	-1.64%
2018/03/05	1	22.65	0	0.00	22.40	1	389	0.26%
2018/03/01	4	22.73	0	0.00	22.75	4	402	1.00%
2018/02/27	1	22.70	10	22.88	22.70	-9	417	-2.16%
2018/02/26	2	22.95	0	0.00	22.80	2	425	0.47%
2018/02/23	0	23.20	0	0.00	22.90	0	437	0.00%
2018/02/22	0	23.50	1	22.80	22.90	-1	455	-0.22%
2018/02/21	2	22.80	0	0.00	22.75	2	463	0.43%
2018/02/12	1.9	22.43	0	0.00	22.40	1.9	464	0.42%
2018/02/09	4	22.50	0	0.00	22.50	4	468	0.85%
2018/02/08	8	22.79	4	22.95	23.00	4	474	0.84%
2018/02/07	1	22.40	4	22.88	22.70	-3	471	-0.64%
2018/02/06	16.2	22.18	15	22.64	21.80	1.2	472	0.25%
2018/02/05	2	22.90	51	22.77	23.05	-49	470	-10.42%
2018/02/02	1	23.25	9	23.32	23.20	-8	471	-1.70%
2018/02/01	0	23.25	1	23.45	23.35	-1	479	-0.21%
2018/01/31	1	23.05	16	23.12	23.25	-15	484	-3.10%
2018/01/30	1	23.30	3	23.30	23.30	-2	489	-0.41%
2018/01/25	0	0.00	25	23.60	23.60	-25	570	-4.38%
2018/01/24	0	0.00	0.2	23.65	23.65	-0.2	582	-0.03%
2018/01/23	0	0.00	1	23.75	23.65	-1	588	-0.17%
2018/01/22	2	23.65	1	23.65	23.65	1	617	0.16%
2018/01/19	0	0.00	1	23.60	23.70	-1	629	-0.16%
2018/01/18	3	23.82	1	23.80	23.80	2	635	0.31%
2018/01/17	3	23.60	0	0.00	23.55	3	638	0.47%
2018/01/16	0	0.00	4	23.33	23.40	-4	650	-0.62%
2018/01/15	1	23.30	1	23.30	23.30	0	653	0.00%
2018/01/12	7	23.43	0	0.00	23.40	7	659	1.06%
2018/01/11	0	0.00	12	23.50	23.50	-12	682	-1.76%
2018/01/10	3	23.38	3	23.35	23.35	0	680	0.00%
2018/01/08	0	0.00	9	23.78	23.70	-9	690	-1.30%
2018/01/05	39	23.63	7	23.72	23.70	32	685	4.67%
2018/01/03	17	23.56	4.2	23.81	23.70	12.8	691	1.85%
2018/01/02	11	23.35	6	23.60	23.70	5	691	0.72%