國光生 (4142)-國泰-台中券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635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

國光生 (4142)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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
2024/11/21	1	22.60	2	22.35	22.35	-1	647	-0.15%
2024/11/18	0.1	22.00	1	21.85	22.25	-1	641	-0.15%
2024/11/14	0.1	22.36	0	0.00	22.00	0.1	633	0.02%
2024/11/13	1	22.25	0	0.00	22.15	1	626	0.16%
2024/11/12	1	23.40	0.1	23.00	22.65	0.9	607	0.15%
2024/11/11	6.2	23.66	0	0.00	23.60	6.2	600	1.03%
2024/11/08	0	24.30	0	0.00	24.10	0	599	0.01%
2024/11/05	1	24.15	1	24.25	24.20	0	611	0.00%
2024/11/04	6	24.12	0	0.00	24.10	6	623	0.96%
2024/11/01	0.1	24.10	0	0.00	24.65	0.1	644	0.01%
2024/10/29	1.2	24.29	0	0.00	24.30	1.2	646	0.18%
2024/10/28	1.2	24.90	0	0.00	24.70	1.2	639	0.19%
2024/10/25	5.2	24.95	0	0.00	24.90	5.2	646	0.80%
2024/10/24	4.1	25.12	1.2	25.14	25.10	2.9	656	0.44%
2024/10/23	3.1	25.49	0.1	25.55	25.30	3	687	0.44%
2024/10/22	1	25.55	2.1	25.61	25.55	-1.1	709	-0.16%
2024/10/21	1	25.75	0	0.00	25.70	1	734	0.14%
2024/10/18	1	25.65	1	25.70	25.65	0	820	0.00%
2024/10/17	0.1	25.65	1	25.65	25.65	-0.9	853	-0.10%
2024/10/16	1	25.50	0	25.60	25.50	1	863	0.11%
2024/10/15	0	25.89	4.4	25.68	25.55	-4.3	867	-0.50%
2024/10/14	14	25.25	3	25.43	25.55	11	865	1.27%
2024/10/11	2	26.80	0	0.00	26.40	2	847	0.24%
2024/10/09	12	26.70	8	26.78	26.70	4	856	0.47%
2024/10/08	2	26.88	0	0.00	26.70	2	872	0.23%
2024/10/07	0	0.00	1	27.05	27.00	-1	889	-0.11%
2024/10/04	2	27.10	0	0.00	27.10	2	921	0.22%
2024/10/01	0	27.19	0	0.00	27.35	0	929	0.00%
2024/09/30	0	0.00	0	27.40	27.20	0	941	0.00%
2024/09/27	0	0.00	2	27.25	27.20	-2	990	-0.20%
2024/09/26	2.1	27.02	1	27.00	26.95	1.1	1,001	0.11%
2024/09/25	2	27.08	4	27.36	27.20	-2	1,008	-0.20%
2024/09/24	0	0.00	1	27.10	27.20	-1	1,023	-0.10%
2024/09/20	0.1	27.21	0	0.00	27.10	0.1	1,048	0.01%
2024/09/19	0	27.80	0	0.00	27.25	0	1,049	0.00%
2024/09/18	0	0.00	0	27.45	26.95	0	1,051	0.00%
2024/09/16	0	27.30	0	0.00	27.10	0	1,072	0.00%
2024/09/13	1	26.85	0	0.00	26.75	1	1,086	0.09%
2024/09/11	0	0.00	1	27.15	26.95	-1	1,218	-0.08%
2024/09/04	2	27.78	0	0.00	27.50	2	1,260	0.16%
2024/09/03	1	28.80	0.2	28.70	28.70	0.8	1,251	0.06%
2024/09/02	0	28.95	0	0.00	28.80	0	1,257	0.00%
2024/08/29	1	28.85	1	28.75	28.70	0	1,258	0.00%
2024/08/28	1	29.25	51	29.30	29.15	-50	1,255	-3.98%
2024/08/26	1	28.85	0	0.00	29.00	1	1,247	0.08%
2024/08/23	0	28.85	2	28.95	28.90	-2	1,235	-0.16%
2024/08/22	0.1	28.85	1	28.95	28.90	-1	1,236	-0.08%
2024/08/21	2	28.85	2	28.90	28.95	0	1,237	0.00%
2024/08/20	1	28.85	20.2	28.90	28.70	-19.2	1,230	-1.56%
2024/08/19	2.2	28.52	4.5	28.83	28.70	-2.3	1,228	-0.19%
2024/08/16	0	0.00	0	28.45	28.45	0	1,215	0.00%
2024/08/15	0	0.00	10	28.64	28.55	-10	1,211	-0.83%
2024/08/14	0	0.00	1	28.30	28.20	-1	1,207	-0.08%
2024/08/13	0	0.00	19	28.39	28.40	-19	1,217	-1.56%
2024/08/12	0	0.00	7	27.79	27.70	-7	1,203	-0.58%
2024/08/07	0	0.00	8	26.15	26.15	-8	1,205	-0.66%
2024/08/06	1	25.35	7	25.31	25.35	-6	1,201	-0.50%
2024/08/05	6.1	25.78	0.1	26.10	25.35	6	1,190	0.51%
2024/08/02	1	28.05	2	27.85	27.75	-1	1,166	-0.09%
2024/08/01	0	0.00	1.1	28.32	28.40	-1.1	1,167	-0.10%
2024/07/31	2	28.08	0.2	28.24	28.05	1.8	1,184	0.15%
2024/07/30	0	27.95	5.3	28.26	28.55	-5.3	1,183	-0.44%
2024/07/26	5	28.35	2	28.20	28.20	3	1,166	0.26%
2024/07/23	14	29.35	27	29.38	29.50	-13	1,142	-1.14%
2024/07/22	8	29.05	1	29.05	29.05	7	1,121	0.62%
2024/07/19	80.7	29.93	90.2	29.33	28.85	-9.5	1,099	-0.86%
2024/07/18	12	29.02	6.1	29.13	29.20	5.9	1,019	0.58%
2024/07/17	2	28.78	1	28.75	28.70	1	989	0.10%
2024/07/16	0	28.70	30	28.90	28.70	-30	995	-3.01%
2024/07/12	0	0.00	0.1	28.65	28.55	-0.1	1,138	-0.01%
2024/07/11	0	0.00	1	28.55	28.40	-1	1,167	-0.09%
2024/07/10	2	28.75	73.6	28.84	28.60	-71.6	1,175	-6.09%
2024/07/09	14.2	28.36	10	28.40	28.20	4.2	1,166	0.36%
2024/07/08	2.1	29.05	32	29.07	29.05	-29.9	1,149	-2.60%
2024/07/05	0	0.00	2	28.40	28.45	-2	1,122	-0.18%
2024/07/04	1	28.70	0	0.00	28.50	1	1,117	0.09%
2024/07/03	3	29.47	18.5	29.10	28.65	-15.5	1,107	-1.40%
2024/07/02	3	28.80	1	28.95	28.80	2	1,061	0.19%
2024/07/01	12	28.84	3	28.82	28.65	9	1,048	0.86%
2024/06/28	0.2	28.90	3	28.85	28.55	-2.8	1,040	-0.27%
2024/06/27	1	28.45	0	0.00	28.45	1	1,026	0.10%
2024/06/26	0	0.00	4	28.68	28.70	-4	1,021	-0.39%
2024/06/24	1	28.30	0	0.00	28.25	1	1,003	0.10%
2024/06/21	1	28.40	13.7	28.48	28.45	-12.7	998	-1.27%
2024/06/20	1	28.60	0	28.70	28.50	1	982	0.10%
2024/06/19	20	28.87	11	28.97	28.90	9	966	0.93%
2024/06/18	21	28.95	37	28.89	28.55	-16	921	-1.74%
2024/06/17	10	27.40	6	27.44	27.35	4	844	0.47%
2024/06/13	6	26.72	0	0.00	26.65	6	834	0.72%
2024/06/12	10.1	26.99	0	0.00	27.05	10.1	839	1.20%
2024/06/11	23	27.96	22	27.74	27.60	1	852	0.12%
2024/06/07	5	27.75	91	27.86	27.90	-86	862	-9.98%
2024/06/06	4.1	27.75	10	28.00	27.70	-6	861	-0.69%
2024/06/05	0	27.60	0	28.00	27.80	0	859	0.00%
2024/06/04	4	27.81	4	27.64	27.60	0	866	0.00%
2024/06/03	1	27.50	0.1	27.85	27.65	0.9	884	0.11%
2024/05/31	1	27.70	0	0.00	27.50	1	886	0.11%
2024/05/30	5	27.30	0	0.00	27.30	5	888	0.56%
2024/05/29	1	27.60	0	0.00	27.55	1	909	0.11%
2024/05/28	0	0.00	0.1	27.60	27.75	-0.1	926	-0.01%
2024/05/27	2.1	27.51	2	27.40	27.40	0.1	934	0.01%
2024/05/24	2.1	27.70	0	27.83	27.80	2	931	0.22%
2024/05/23	1	27.90	0	0.00	27.90	1	934	0.11%
2024/05/22	3	28.37	2	28.18	28.20	1	938	0.11%
2024/05/21	2	28.10	1	28.30	28.40	1	948	0.11%
2024/05/20	4	28.19	10	28.25	28.15	-6	949	-0.63%
2024/05/16	0	0.00	4	27.80	27.90	-4	950	-0.42%
2024/05/15	0	0.00	39	27.74	27.70	-39	1,024	-3.81%
2024/05/14	5	27.80	7	27.76	27.80	-2	1,112	-0.18%
2024/05/13	1	27.35	0	0.00	27.40	1	1,115	0.09%
2024/05/10	0	0.00	1	28.05	28.10	-1	1,116	-0.09%
2024/05/09	0	0.00	4	28.20	28.25	-4	1,121	-0.36%
2024/05/08	0	28.19	3	28.25	28.10	-3	1,120	-0.26%
2024/05/07	10	28.25	0	0.00	28.20	10	1,119	0.89%
2024/05/06	4	28.15	2	28.15	28.20	2	1,115	0.18%
2024/05/03	0	0.00	1	27.70	27.60	-1	1,100	-0.09%
2024/05/02	2.1	27.60	0	0.00	27.60	2.1	1,099	0.19%
2024/04/30	0	27.25	0.1	27.40	27.30	-0.1	1,095	-0.01%
2024/04/29	0	0.00	2	27.30	27.55	-2	1,099	-0.18%
2024/04/26	1.1	27.15	1	27.05	27.05	0.1	1,091	0.01%
2024/04/25	1	27.20	0	0.00	27.05	1	1,092	0.09%
2024/04/24	0	0.00	2	27.33	27.20	-2	1,096	-0.18%
2024/04/23	2	26.98	2	27.08	27.10	0	1,105	0.00%
2024/04/22	0	0.00	5	27.20	26.90	-5	1,110	-0.45%
2024/04/19	3.1	27.49	3	27.43	27.35	0.1	1,100	0.00%
2024/04/18	57.2	29.37	20	29.02	28.50	37.2	1,073	3.46%
2024/04/17	15	27.80	10.3	27.45	27.80	4.7	963	0.49%
2024/04/16	2.2	25.23	23	25.08	25.30	-20.8	935	-2.23%
2024/04/15	1	26.01	0	0.00	26.00	1	920	0.11%
2024/04/12	18	26.61	0	0.00	26.55	18	910	1.98%
2024/04/11	0	26.66	3	26.63	26.60	-3	911	-0.32%
2024/04/10	0	26.75	10	26.55	26.55	-10	915	-1.09%
2024/04/09	0	26.50	10	26.45	26.45	-10	939	-1.06%
2024/04/08	2.1	26.28	1	26.30	26.30	1.1	942	0.12%
2024/04/03	0	26.60	2	26.45	26.45	-2	943	-0.21%
2024/04/02	4.1	26.63	0	0.00	26.60	4.1	945	0.44%
2024/04/01	2.1	26.85	0	0.00	26.85	2.1	963	0.21%
2024/03/29	0	26.80	0	0.00	26.75	0	973	0.00%
2024/03/28	1	26.65	0	0.00	26.50	1	974	0.10%
2024/03/27	1	26.90	0	0.00	26.70	1	976	0.10%
2024/03/26	2	26.65	5	26.55	26.55	-3	984	-0.30%
2024/03/25	0	26.65	16	26.73	26.75	-16	991	-1.61%
2024/03/22	2	26.35	0	0.00	26.35	2	990	0.20%
2024/03/21	1	26.65	2	26.50	26.55	-1	994	-0.10%
2024/03/20	0.1	26.56	0	0.00	26.65	0.1	1,025	0.01%
2024/03/18	1	26.60	0	0.00	26.60	1	1,027	0.10%
2024/03/15	3.1	26.62	3.1	26.65	26.50	0	1,032	0.00%
2024/03/14	3.3	27.25	8	27.07	26.90	-4.7	1,045	-0.45%
2024/03/13	8.7	27.86	3.2	28.18	27.80	5.5	1,026	0.54%
2024/03/12	6	28.40	2	28.45	28.55	4	1,020	0.39%
2024/03/11	0	28.25	0	0.00	28.20	0	1,031	0.00%
2024/03/08	6	28.23	5	28.20	28.15	1	1,040	0.10%
2024/03/07	1	28.25	8	28.18	28.40	-7	1,071	-0.65%
2024/03/06	1	28.75	10	28.80	28.70	-9	1,074	-0.84%
2024/03/05	1	29.00	0.1	28.95	28.90	0.9	1,084	0.08%
2024/03/04	6	28.70	13	28.74	28.70	-7	1,094	-0.64%
2024/03/01	9	29.27	5	29.25	29.20	4	1,115	0.36%
2024/02/29	3.1	29.44	0	0.00	29.40	3.1	1,226	0.25%
2024/02/27	2	29.95	2	29.75	29.65	0	1,221	0.00%
2024/02/26	1	30.00	1	30.00	29.95	0	1,221	0.00%
2024/02/23	6	30.28	0	0.00	30.00	6	1,222	0.49%
2024/02/22	1	30.00	3.1	30.22	30.45	-2.1	1,220	-0.17%
2024/02/21	4	30.06	0	0.00	30.00	4	1,213	0.33%
2024/02/20	0	30.55	1	30.40	30.20	-1	1,212	-0.08%
2024/02/19	0	30.50	22	30.46	30.70	-22	1,214	-1.81%
2024/02/16	5	30.22	4.1	30.05	30.30	0.9	1,211	0.07%
2024/02/15	14	29.51	2	29.95	29.65	12	1,140	1.05%
2024/02/05	17	30.10	27	30.07	30.10	-10	1,052	-0.95%
2024/02/02	11	30.20	0	0.00	30.05	11	1,049	1.05%
2024/02/01	8	30.16	0	0.00	30.30	8	1,039	0.77%
2024/01/31	1	30.85	0	0.00	30.55	1	1,030	0.10%
2024/01/30	0	0.00	1	31.00	30.80	-1	1,042	-0.10%
2024/01/29	0	31.45	0	0.00	31.10	0	1,041	0.00%
2024/01/25	2	31.10	0	0.00	31.10	2	1,035	0.19%
2024/01/24	1	31.20	0	0.00	31.15	1	1,036	0.10%
2024/01/23	1	31.15	0	0.00	31.10	1	1,035	0.10%
2024/01/22	1.6	31.11	0	0.00	31.00	1.6	1,035	0.16%
2024/01/18	2.1	30.95	1	30.95	31.00	1.1	1,039	0.11%
2024/01/17	3.3	31.17	1	31.20	31.10	2.3	1,036	0.22%
2024/01/16	2	31.70	0	0.00	31.60	2	1,022	0.20%
2024/01/15	3	32.10	1	32.20	32.00	2	1,017	0.20%
2024/01/12	5	32.10	5	32.11	32.10	0	1,017	0.00%
2024/01/11	0	32.25	40	32.47	32.10	-40	1,018	-3.93%
2024/01/10	1.2	32.73	1	32.70	32.70	0.2	1,012	0.02%
2024/01/09	1	33.05	2	33.05	33.00	-1	1,013	-0.10%
2024/01/08	1	33.15	45	33.16	33.10	-44	1,016	-4.33%
2024/01/05	1	33.10	0	0.00	33.15	1	1,015	0.10%
2024/01/04	0.1	33.00	1	33.15	33.05	-0.9	1,026	-0.09%
2024/01/03	47	33.31	3	33.43	33.00	44	1,022	4.30%
2024/01/02	1	33.15	0	33.20	33.10	1	997	0.10%
2023/12/29	0	0.00	0.3	33.15	33.15	-0.3	1,000	-0.03%
2023/12/28	2	33.10	1	33.10	33.10	1	1,001	0.10%
2023/12/27	7	33.21	3.1	33.35	33.15	3.9	1,002	0.39%
2023/12/26	1	32.70	5	32.95	33.00	-4	987	-0.41%
2023/12/25	0	0.00	1	32.81	32.55	-1	977	-0.10%
2023/12/22	10	32.77	0	0.00	32.75	10	974	1.03%
2023/12/21	0.5	32.86	0	0.00	32.80	0.5	982	0.05%
2023/12/20	5	33.04	1	32.90	32.90	4	973	0.41%
2023/12/19	0	33.00	0	0.00	32.85	0	972	0.00%
2023/12/18	7	33.03	5	33.08	33.00	2	987	0.20%
2023/12/15	8	32.71	0	0.00	32.50	8	1,000	0.80%
2023/12/14	4.1	33.16	1.1	33.10	32.75	3	979	0.31%
2023/12/13	0.1	33.20	1	33.15	32.90	-0.9	988	-0.10%
2023/12/12	1	33.30	1	33.15	33.15	0	988	0.00%
2023/12/11	12	33.48	0	0.00	33.20	12	983	1.22%
2023/12/08	4	34.34	0	0.00	34.15	4	960	0.42%
2023/12/07	2	34.93	10	34.61	34.35	-8	965	-0.83%
2023/12/06	1	35.35	0	0.00	35.05	1	982	0.10%
2023/12/05	3.3	35.73	1	35.80	35.80	2.3	967	0.23%
2023/12/04	9	36.32	2	36.30	36.05	7	953	0.73%
2023/12/01	6	36.02	5	36.07	35.80	1	920	0.11%
2023/11/30	4	35.65	4	35.60	35.70	0	902	0.00%
2023/11/29	0.2	35.65	6	35.81	35.95	-5.8	888	-0.65%
2023/11/28	10	35.56	8.1	35.70	35.65	1.9	880	0.21%
2023/11/27	15.1	35.51	55	35.73	36.00	-39.9	845	-4.72%
2023/11/24	3	33.50	63	33.54	33.80	-60	740	-8.10%
2023/11/20	2	33.20	12	33.11	33.00	-10	745	-1.34%
2023/11/16	1.1	32.95	2	32.95	32.95	-0.9	749	-0.12%
2023/11/15	1	32.70	16	32.81	32.85	-15	747	-2.01%
2023/11/14	1	32.15	5	32.26	32.35	-4	739	-0.54%
2023/11/13	2	32.05	0	0.00	32.00	2	743	0.27%
2023/11/10	11	32.39	5	32.45	32.30	6	748	0.80%
2023/11/09	1	32.40	0	0.00	32.40	1	744	0.13%
2023/11/08	8	32.58	0	0.00	32.45	8	758	1.05%
2023/11/07	10	32.69	0	0.00	32.40	10	760	1.32%
2023/11/06	0	0.00	11	32.35	32.45	-11	752	-1.46%
2023/11/03	7	32.06	13	32.20	32.05	-6	750	-0.80%
2023/11/02	3	32.05	0	0.00	32.05	3	754	0.40%
2023/11/01	3	31.92	2	32.35	31.85	1	755	0.13%
2023/10/31	3	32.07	1	31.85	31.80	2	760	0.26%
2023/10/30	0	0.00	1	32.50	32.10	-1	775	-0.13%
2023/10/27	7	32.31	1	32.05	32.35	6	777	0.77%
2023/10/26	2	31.70	0	0.00	31.70	2	773	0.26%
2023/10/25	1	31.95	0	0.00	31.95	1	774	0.13%
2023/10/24	0	0.00	1	32.05	32.00	-1	775	-0.13%
2023/10/23	5	32.00	5	31.99	31.85	0	782	0.00%
2023/10/20	9	31.86	0	0.00	31.60	9	786	1.14%
2023/10/19	3	32.02	2	32.25	31.95	1	789	0.13%
2023/10/18	4	32.13	7	32.05	31.90	-3	797	-0.38%
2023/10/17	3	32.32	5	32.57	32.20	-2	806	-0.25%
2023/10/16	7	32.53	3	32.52	32.35	4	860	0.46%
2023/10/13	6	33.13	2	33.05	32.85	4	862	0.47%
2023/10/12	9.1	33.23	1	33.25	33.25	8.1	867	0.93%
2023/10/11	12	34.13	16	33.86	33.85	-4	862	-0.46%
2023/10/06	2	34.55	1	34.35	34.35	1	875	0.11%
2023/10/05	1	33.95	2	34.33	34.35	-1	876	-0.11%
2023/10/04	7	33.91	0.1	33.88	33.75	6.9	877	0.78%
2023/10/03	3	34.18	9	34.23	34.00	-6	874	-0.69%
2023/10/02	8	33.93	3	34.02	33.75	5	881	0.57%
2023/09/28	1	34.15	0	0.00	34.10	1	887	0.11%
2023/09/27	14	34.44	10	34.35	34.30	4	892	0.45%
2023/09/26	3	34.70	6.4	34.69	34.50	-3.4	901	-0.38%
2023/09/25	5	34.13	16	34.30	34.30	-11	895	-1.23%
2023/09/22	7	34.07	2	34.00	34.00	5	896	0.56%
2023/09/21	14	34.58	10	34.64	34.50	4	895	0.45%
2023/09/20	2	34.05	18	34.44	34.60	-16	880	-1.82%
2023/09/19	9	33.97	0	0.00	33.70	9	868	1.04%
2023/09/18	16	34.14	14	34.26	34.40	2	862	0.23%
2023/09/15	1	33.50	1	33.65	33.65	0	848	0.00%
2023/09/14	6.1	33.68	3	33.60	33.50	3.1	847	0.37%
2023/09/13	1.1	33.27	6	33.22	33.55	-4.9	851	-0.57%
2023/09/12	3.2	33.39	4	33.24	33.00	-0.8	861	-0.09%
2023/09/11	3	33.17	6	32.99	33.35	-3	855	-0.35%
2023/09/07	0	0.00	4	32.25	32.25	-4	866	-0.46%
2023/09/06	4	32.40	0	0.00	32.30	4	871	0.46%
2023/09/05	2	32.70	3.2	32.95	32.65	-1.2	866	-0.14%
2023/09/04	8	33.06	63	33.03	32.95	-55	867	-6.34%
2023/09/01	1	33.15	3	33.32	33.20	-2	875	-0.23%
2023/08/31	7.2	33.58	1	33.55	33.15	6.2	875	0.70%
2023/08/30	12	33.31	10	33.20	33.20	2	874	0.23%
2023/08/28	0	33.00	1	32.80	32.65	-1	859	-0.12%
2023/08/25	3	33.03	10	33.07	33.00	-7	872	-0.80%
2023/08/24	21	33.10	0	0.00	32.80	21	866	2.42%
2023/08/23	2.2	32.33	0	0.00	32.20	2.2	853	0.26%
2023/08/22	1	33.25	1	32.95	32.80	0	858	0.00%
2023/08/21	1	32.80	15	32.97	32.70	-14	859	-1.63%
2023/08/18	1	32.55	17	32.50	32.50	-16	863	-1.85%
2023/08/17	30	32.68	2	32.60	32.70	28	872	3.21%
2023/08/16	3	32.35	2.1	32.45	32.30	0.9	878	0.10%
2023/08/15	1	33.25	0	0.00	33.05	1	871	0.11%
2023/08/14	2.5	33.32	0	0.00	33.20	2.5	871	0.29%
2023/08/10	1.1	33.86	0	0.00	33.75	1.1	871	0.13%
2023/08/09	11	33.99	0	0.00	33.85	11	874	1.26%
2023/08/08	10	34.20	1	34.10	34.00	9	879	1.02%
2023/08/07	1	34.30	2	34.85	34.35	-1	905	-0.11%
2023/08/04	2.2	34.26	0	0.00	34.25	2.2	917	0.23%
2023/08/02	9	34.89	0	0.00	34.50	9	925	0.97%
2023/08/01	5.1	35.07	0	0.00	35.00	5.1	919	0.55%
2023/07/31	1.2	35.30	0	0.00	35.05	1.2	921	0.13%
2023/07/27	0	0.00	4	35.26	35.20	-4	930	-0.43%
2023/07/26	3.2	35.33	0	0.00	35.05	3.2	957	0.33%
2023/07/25	1	35.70	0	0.00	35.50	1	955	0.10%
2023/07/24	2	35.50	1	35.60	35.45	1	949	0.10%
2023/07/21	5.2	35.83	0	0.00	35.60	5.2	951	0.55%
2023/07/20	5	36.57	1	36.35	36.20	4	960	0.42%
2023/07/19	26	37.34	25	37.23	36.80	1	979	0.10%
2023/07/18	5	35.40	3	35.42	35.20	2	960	0.21%
2023/07/17	1	35.90	1.2	35.96	35.80	-0.2	970	-0.02%
2023/07/14	1	35.55	0	0.00	35.40	1	984	0.10%
2023/07/13	3.1	35.79	2	35.58	35.50	1.1	1,009	0.11%
2023/07/12	3	36.20	30	36.15	36.10	-27	1,010	-2.67%
2023/07/11	1	36.10	77	36.05	36.05	-76	1,030	-7.37%
2023/07/10	6	36.58	0	0.00	36.40	6	1,049	0.57%
2023/07/07	1	36.40	4	36.25	36.35	-3	1,059	-0.28%
2023/07/06	2	36.73	0	0.00	36.75	2	1,055	0.19%
2023/07/05	1	37.15	1	37.10	37.10	0	1,055	0.00%
2023/07/04	6.1	37.28	3	37.35	37.15	3.1	1,067	0.29%
2023/07/03	9.1	37.56	3	37.62	37.55	6.1	1,069	0.57%
2023/06/30	10	37.65	1	37.65	37.70	9	1,070	0.84%
2023/06/29	6	37.48	2	37.70	37.45	4	1,071	0.37%
2023/06/28	0	0.00	11	37.32	37.20	-11	1,070	-1.03%
2023/06/27	4	37.28	9	37.23	37.20	-5	1,082	-0.46%
2023/06/26	2	37.23	2	37.50	37.10	0	1,082	0.00%
2023/06/21	2	37.33	0	0.00	37.30	2	1,089	0.18%
2023/06/20	5	37.51	3	37.67	37.55	2	1,091	0.18%
2023/06/19	2	37.80	0	0.00	37.85	2	1,102	0.18%
2023/06/16	2	37.80	7	37.70	37.85	-5	1,103	-0.45%
2023/06/15	3	37.15	0	0.00	37.20	3	1,092	0.27%
2023/06/14	7	37.33	0	0.00	37.25	7	1,094	0.64%
2023/06/13	9	37.71	20	37.81	37.60	-11	1,108	-0.99%
2023/06/12	1	38.30	1	38.30	38.40	0	1,112	0.00%
2023/06/09	5	38.40	0	0.00	38.40	5	1,137	0.44%
2023/06/08	1	38.35	2	38.30	38.15	-1	1,204	-0.08%
2023/06/07	0	38.60	2	38.40	38.55	-2	1,750	-0.11%
2023/06/06	5	38.25	0	0.00	38.35	5	2,132	0.23%
2023/06/05	5	38.43	0	0.00	38.35	5	2,134	0.23%
2023/06/02	15	38.40	7	38.46	38.50	8	2,139	0.37%
2023/06/01	20	38.51	0.1	38.57	38.30	19.9	2,147	0.93%
2023/05/31	0	0.00	6.1	38.13	38.75	-6.1	2,163	-0.28%
2023/05/30	0	38.05	0	0.00	37.90	0	2,212	0.00%
2023/05/29	10	37.96	0	0.00	37.80	10	2,224	0.45%
2023/05/26	23	37.97	1	38.15	37.75	22	2,237	0.98%
2023/05/25	15	38.38	0	0.00	38.25	15	2,239	0.67%
2023/05/24	0	38.60	0	38.60	38.70	0	2,247	0.00%
2023/05/23	0	0.00	6.4	38.49	38.55	-6.4	2,269	-0.28%
2023/05/22	2	38.35	3.1	37.86	38.05	-1.1	2,291	-0.05%
2023/05/19	3	37.42	0.1	37.70	37.30	2.9	2,284	0.13%
2023/05/18	10	37.49	0.1	37.70	37.50	9.9	2,289	0.43%
2023/05/17	2	37.30	0	0.00	37.45	2	2,303	0.09%
2023/05/16	0	0.00	6.3	37.45	37.30	-6.3	2,298	-0.27%
2023/05/15	5	36.96	0	0.00	37.00	5	2,313	0.22%
2023/05/12	9.1	37.35	2.4	37.30	37.50	6.7	2,338	0.29%
2023/05/11	10.3	37.79	6	37.59	37.55	4.3	2,370	0.18%
2023/05/10	7	38.79	1	38.65	38.60	6	2,397	0.25%
2023/05/09	4.2	39.23	1	39.75	39.00	3.2	2,558	0.13%
2023/05/08	0	0.00	25	40.37	39.95	-25	2,587	-0.97%
2023/05/05	1	40.50	14	40.56	40.50	-13	2,653	-0.49%
2023/05/04	6	40.55	6.1	40.37	40.40	-0.1	2,691	0.00%
2023/05/03	2	40.50	14.3	40.46	40.40	-12.3	2,730	-0.45%
2023/05/02	11	40.65	19	40.62	40.55	-8	2,923	-0.27%
2023/04/28	1	39.80	0	0.00	39.80	1	2,958	0.03%
2023/04/27	6	39.19	0	0.00	39.10	6	2,953	0.20%
2023/04/26	1.2	39.28	1	39.35	39.15	0.2	2,956	0.01%
2023/04/25	1.5	40.35	2.1	39.92	39.30	-0.6	2,951	-0.02%
2023/04/24	10	40.85	7	40.59	40.25	3	2,936	0.10%
2023/04/21	3	40.23	2	40.10	40.10	1	2,908	0.03%
2023/04/20	5.3	40.57	4	40.30	39.95	1.3	2,871	0.04%
2023/04/19	1	41.00	1	40.70	40.50	0	2,861	0.00%
2023/04/18	6.3	40.95	4.1	40.96	40.75	2.2	2,844	0.08%
2023/04/17	8	40.53	2	40.60	40.30	6	2,816	0.21%
2023/04/14	2.1	40.57	3.6	40.40	40.45	-1.5	2,802	-0.05%
2023/04/13	17.2	40.52	14	40.35	40.15	3.2	2,785	0.11%
2023/04/12	1	39.55	9	39.78	39.90	-8	2,760	-0.29%
2023/04/11	2	39.55	0	0.00	39.55	2	2,756	0.07%
2023/04/10	3	40.05	3.2	40.03	39.75	-0.2	2,760	-0.01%
2023/04/07	0	40.10	5	39.95	40.05	-5	2,758	-0.18%
2023/04/06	0	39.25	0	39.75	39.50	0	2,780	0.00%
2023/03/31	0	39.50	0	0.00	39.45	0	2,779	0.00%
2023/03/30	2	39.75	2	39.40	39.45	0	2,782	0.00%
2023/03/29	3	39.55	3	39.60	39.60	0	2,791	0.00%
2023/03/28	3	39.50	5	39.68	39.65	-2	2,840	-0.07%
2023/03/27	4.3	39.58	0	0.00	39.60	4.3	2,936	0.15%
2023/03/24	0	39.41	3.1	39.40	39.50	-3.1	2,941	-0.11%
2023/03/23	6	39.08	3	39.05	39.00	3	2,934	0.10%
2023/03/22	12	39.01	9	39.05	38.90	3	2,952	0.10%
2023/03/21	5.4	39.10	13	39.18	39.20	-7.6	2,977	-0.25%
2023/03/20	3.1	38.36	2	38.80	38.90	1.1	2,976	0.04%
2023/03/17	3.1	38.55	3	38.80	38.65	0.1	2,975	0.00%
2023/03/16	3.1	38.34	0	38.05	38.45	3.1	2,978	0.10%
2023/03/15	11.4	39.32	7	39.31	39.10	4.4	2,964	0.15%
2023/03/14	15	39.83	10	39.57	39.50	5	2,970	0.17%
2023/03/13	23	39.53	33	39.38	39.45	-10	2,956	-0.34%
2023/03/10	117.2	42.48	79	43.28	40.45	38.2	2,901	1.32%	大買/
2023/03/09	64	43.42	102.1	43.61	44.85	-38.1	2,395	-1.59%	大賣/
2023/03/08	9	40.98	5	40.85	40.80	4	2,017	0.20%
2023/03/07	12	41.03	7	41.15	40.85	5	2,013	0.25%
2023/03/06	0	40.95	19	40.98	40.90	-19	2,006	-0.95%
2023/03/03	8	41.10	26	41.20	41.10	-18	2,003	-0.90%
2023/03/02	15	41.18	22	40.98	41.30	-7	1,990	-0.35%
2023/03/01	1	39.95	0	0.00	39.90	1	1,937	0.05%
2023/02/24	12	40.95	3.3	40.78	40.60	8.7	1,952	0.45%
2023/02/23	0	40.36	9	40.52	40.50	-9	1,954	-0.46%
2023/02/22	3.1	40.11	7	40.35	40.15	-3.9	1,988	-0.20%
2023/02/21	3	41.05	5	41.28	41.00	-2	2,014	-0.10%
2023/02/20	3	41.07	12.2	40.71	41.10	-9.2	2,025	-0.46%
2023/02/17	1	39.70	2	39.73	39.75	-1	2,032	-0.05%
2023/02/16	0	0.00	16	39.93	39.90	-16	2,078	-0.77%
2023/02/15	4.1	39.76	1	39.75	39.75	3.1	2,104	0.14%
2023/02/14	4.1	40.43	0	0.00	40.25	4.1	2,111	0.19%
2023/02/13	3	40.50	10	40.54	40.50	-7	2,109	-0.33%
2023/02/10	6.1	40.38	16.5	41.20	40.20	-10.3	2,093	-0.49%
2023/02/09	20.1	41.19	14	41.18	41.15	6.1	2,065	0.29%
2023/02/08	27	41.09	45	41.21	41.55	-18	2,031	-0.89%
2023/02/07	42.2	42.29	50	41.93	41.60	-7.8	1,984	-0.39%
2023/02/06	15	40.56	19.5	40.74	40.25	-4.5	1,850	-0.24%
2023/02/03	7.6	40.75	6.1	40.82	40.75	1.5	1,814	0.08%
2023/02/02	19.1	39.76	22.1	39.88	39.90	-3	1,743	-0.17%
2023/02/01	18.1	39.26	12.3	39.48	39.65	5.8	1,701	0.34%
2023/01/31	86.1	39.24	32.5	39.26	39.65	53.6	1,664	3.22%
2023/01/30	2	38.50	42.2	38.70	38.75	-40.2	1,471	-2.73%
2023/01/17	5	35.35	2	35.58	35.25	3	1,412	0.21%
2023/01/16	0	35.35	0	0.00	35.55	0	1,419	0.00%
2023/01/12	1	35.20	2	35.20	35.25	-1	1,441	-0.07%
2023/01/11	0	0.00	1	35.70	35.40	-1	1,446	-0.07%
2023/01/10	1	35.45	1	35.50	35.30	0	1,455	0.00%
2023/01/06	1	35.05	2	35.13	35.05	-1	1,488	-0.07%
2023/01/05	0.2	35.30	0	0.00	35.05	0.2	1,510	0.01%
2023/01/04	3	35.13	0	0.00	35.10	3	1,518	0.20%
2023/01/03	1	35.10	0	0.00	35.10	1	1,543	0.06%
2022/12/30	5	35.71	0	0.00	35.60	5	1,573	0.32%
2022/12/29	2	35.60	4	35.30	35.70	-2	1,614	-0.12%
2022/12/28	2	36.13	4	36.15	35.70	-2	1,624	-0.12%
2022/12/27	6	36.60	1	36.30	36.45	5	1,625	0.31%
2022/12/26	5	37.23	16	37.52	37.00	-11	1,631	-0.67%
2022/12/23	3	36.03	2	36.23	36.45	1	1,627	0.06%
2022/12/22	3	35.85	2	36.05	36.15	1	1,633	0.06%
2022/12/21	4	35.68	0	0.00	35.50	4	1,652	0.24%
2022/12/20	23.1	36.89	6.1	36.70	35.75	17	1,659	1.02%
2022/12/19	19.1	37.47	38.1	37.59	37.85	-19	1,646	-1.15%
2022/12/16	7	35.98	8	36.03	35.60	-1	1,560	-0.06%
2022/12/15	1.6	36.44	1	36.80	36.30	0.6	1,579	0.04%
2022/12/14	15	36.60	1	36.50	36.45	14	1,595	0.88%
2022/12/13	41	36.74	35.1	37.02	37.10	5.9	1,581	0.37%
2022/12/12	2	35.65	0	0.00	35.70	2	1,569	0.13%
2022/12/09	0	0.00	1	36.55	36.50	-1	1,585	-0.06%
2022/12/08	4	36.18	0	0.00	36.10	4	1,602	0.25%
2022/12/07	16	36.54	17	36.83	36.50	-1	1,618	-0.06%
2022/12/06	7	37.02	1	37.55	36.60	6	1,617	0.37%
2022/12/05	5	37.92	0	0.00	38.05	5	1,656	0.30%
2022/12/02	3	37.88	4	38.06	37.95	-1	1,657	-0.06%
2022/12/01	2	38.20	2.2	38.36	38.25	-0.2	1,674	-0.01%
2022/11/30	0	0.00	1	37.30	37.30	-1	1,673	-0.06%
2022/11/29	1	36.45	0	0.00	36.90	1	1,705	0.06%
2022/11/28	2	36.60	1	36.90	36.80	1	1,787	0.06%
2022/11/25	2	36.65	2	36.60	36.60	0	1,858	0.00%
2022/11/24	9	36.64	9	36.80	36.80	0	1,982	0.00%
2022/11/23	0	36.80	15	36.87	36.90	-15	2,022	-0.74%
2022/11/22	37.1	37.27	33	36.59	36.60	4.1	2,061	0.20%
2022/11/21	15.1	37.34	17	37.66	37.15	-1.9	2,082	-0.09%
2022/11/18	10	37.22	23	37.49	37.55	-13	2,120	-0.61%
2022/11/17	31	36.63	33	36.75	36.85	-2	2,118	-0.09%
2022/11/16	6	36.09	10	36.05	36.00	-4	2,094	-0.19%
2022/11/15	13	35.53	17	35.77	35.60	-4	2,094	-0.19%
2022/11/14	13	35.39	40	35.31	35.30	-27	2,068	-1.30%
2022/11/11	3	34.00	10	34.64	34.85	-7	2,035	-0.34%
2022/11/10	17	34.56	14	34.33	34.00	3	2,029	0.15%
2022/11/09	0	0.00	16	34.64	34.55	-16	2,033	-0.79%
2022/11/08	2	34.48	3	34.72	34.35	-1	2,040	-0.05%
2022/11/07	2	34.35	6	34.64	34.40	-4	2,043	-0.20%
2022/11/04	15	34.49	2	34.25	34.25	13	2,050	0.63%
2022/11/03	8	34.54	14	34.44	34.40	-6	2,056	-0.29%
2022/11/02	2	34.83	16	34.73	34.85	-14	2,059	-0.68%
2022/11/01	10	33.50	3	33.23	33.50	7	2,046	0.34%
2022/10/31	5	32.99	9	32.87	32.85	-4	2,078	-0.19%
2022/10/28	10	32.69	6	32.31	32.25	4	2,156	0.19%
2022/10/27	5	32.33	10	32.59	32.75	-5	2,202	-0.23%
2022/10/26	2	31.78	2.1	32.15	32.10	-0.1	2,235	-0.01%
2022/10/25	0.1	31.76	0	0.00	31.75	0.1	2,257	0.01%
2022/10/24	0	0.00	12	32.43	32.15	-12	2,280	-0.53%
2022/10/21	14	31.91	7.1	31.75	31.65	6.9	2,299	0.30%
2022/10/20	15.1	31.91	16	32.19	32.10	-0.9	2,353	-0.04%
2022/10/19	5.1	32.96	2	32.95	32.75	3.1	2,380	0.13%
2022/10/18	2	33.20	15.1	33.20	33.50	-13.1	2,441	-0.54%
2022/10/17	35.1	32.78	23	32.40	32.70	12.1	2,477	0.49%
2022/10/14	9	32.91	16.1	33.21	33.05	-7.1	2,501	-0.28%
2022/10/13	10.1	33.45	22	32.40	32.30	-11.9	2,532	-0.47%
2022/10/12	4	34.14	14	34.35	33.95	-10	2,534	-0.39%
2022/10/11	9	34.12	3	33.90	33.95	6	2,549	0.24%
2022/10/07	14	35.53	12.3	35.82	35.10	1.7	2,562	0.07%
2022/10/06	13	35.25	18	35.36	35.25	-5	2,555	-0.20%
2022/10/05	10	34.81	7	34.79	34.65	3	2,569	0.12%
2022/10/04	5	34.35	1	34.30	34.40	4	2,607	0.15%
2022/10/03	13	34.08	7	33.90	33.90	6	2,657	0.23%
2022/09/30	32	33.59	22	33.89	34.30	10	2,761	0.36%
2022/09/29	0	0.00	18.2	33.31	33.40	-18.2	2,982	-0.61%
2022/09/28	18.2	32.70	47.1	32.83	32.65	-28.9	3,196	-0.90%
2022/09/27	2.1	33.59	21.6	33.49	34.30	-19.5	3,232	-0.60%
2022/09/26	33	33.96	31	33.84	33.45	2	3,244	0.06%
2022/09/23	9	35.54	7	35.38	35.30	2	3,286	0.06%
2022/09/22	52	35.91	5	36.06	35.85	47	3,401	1.38%
2022/09/21	22	36.38	5	36.10	36.15	17	3,478	0.49%
2022/09/20	18	36.17	12	36.13	36.10	6	3,627	0.17%
2022/09/19	7	36.27	0	0.00	36.05	7	3,689	0.19%
2022/09/16	13	36.81	25	36.74	36.55	-12	3,710	-0.32%
2022/09/15	8.1	37.05	2	37.13	37.15	6.1	3,721	0.16%
2022/09/14	1	36.90	0	0.00	36.90	1	3,739	0.03%
2022/09/13	4	37.19	1	37.55	37.15	3	3,743	0.08%
2022/09/12	15	37.12	28	37.00	37.25	-13	3,839	-0.34%
2022/09/08	12	38.07	5	38.46	38.55	7	3,851	0.18%
2022/09/07	12	38.01	7	38.15	37.90	5	3,883	0.13%
2022/09/06	24	38.86	8	39.28	38.65	16	3,876	0.41%
2022/09/05	27	40.77	21	41.02	40.10	6	3,850	0.16%
2022/09/02	46.6	41.26	79	41.47	41.30	-32.4	3,842	-0.84%
2022/09/01	31.1	40.59	49.8	40.82	40.80	-18.8	3,806	-0.49%
2022/08/31	64.4	40.94	42.4	41.07	40.70	22	3,741	0.59%
2022/08/30	20.7	40.04	7.4	40.25	40.00	13.3	3,615	0.37%
2022/08/29	7.6	39.25	55	38.99	39.55	-47.4	3,599	-1.32%
2022/08/26	46	39.96	17	40.02	39.50	29	3,555	0.82%
2022/08/25	8	39.01	9	39.43	39.70	-1	3,505	-0.03%
2022/08/24	16	38.88	16	39.02	39.10	0	3,453	0.00%
2022/08/23	3	38.33	8	38.40	38.40	-5	3,413	-0.15%
2022/08/22	19	38.82	25	38.76	38.75	-6	3,408	-0.18%
2022/08/19	7	38.44	6	38.42	38.45	1	3,375	0.03%
2022/08/18	4	38.50	15	38.61	38.50	-11	3,367	-0.33%
2022/08/17	36	38.33	27	38.08	38.35	9	3,355	0.27%
2022/08/16	5	38.03	7.1	38.26	38.30	-2	3,345	-0.06%
2022/08/15	1	37.10	2.1	37.27	37.60	-1.1	3,329	-0.03%
2022/08/12	9	37.27	3	37.40	37.35	6	3,327	0.18%
2022/08/11	0	37.35	3	37.22	37.35	-3	3,341	-0.09%
2022/08/10	12	36.91	1	37.05	36.90	11	3,343	0.33%
2022/08/09	7.1	37.21	4	37.24	37.30	3.1	3,338	0.09%
2022/08/08	7	36.62	6	37.10	37.10	1	3,336	0.03%
2022/08/05	2	36.35	3.2	36.74	36.80	-1.2	3,344	-0.04%
2022/08/04	46.5	35.83	15.1	35.63	35.80	31.5	3,381	0.93%
2022/08/03	21.1	37.48	16.7	37.40	37.05	4.4	3,335	0.13%
2022/08/02	7	38.42	21	38.10	38.15	-14	3,319	-0.42%
2022/08/01	31	39.56	7.3	39.39	39.30	23.7	3,307	0.72%
2022/07/29	19	40.28	13.3	40.27	40.20	5.7	3,314	0.17%
2022/07/28	4	40.09	6.1	40.41	40.20	-2.1	3,305	-0.06%
2022/07/27	41	40.00	36.4	40.10	39.90	4.6	3,310	0.14%
2022/07/26	47	40.39	76	40.64	40.90	-29	3,274	-0.89%
2022/07/25	29	40.56	28	40.87	40.65	1	3,253	0.03%
2022/07/22	59	40.39	76.4	40.09	39.95	-17.4	3,253	-0.53%
2022/07/21	13	39.78	41.2	39.59	40.10	-28.2	3,234	-0.87%
2022/07/20	27	38.82	34	38.60	39.10	-7	3,221	-0.22%
2022/07/19	35	38.11	22	38.48	38.00	13	3,234	0.40%
2022/07/18	38	38.02	22	38.19	38.00	16	3,263	0.49%
2022/07/15	28	38.37	15.5	38.28	38.25	12.6	3,276	0.38%
2022/07/14	16	38.83	6	39.02	39.15	10	3,279	0.30%
2022/07/13	21	39.74	8	40.02	39.50	13	3,320	0.39%
2022/07/12	24	39.19	26	39.49	39.25	-2	3,378	-0.06%
2022/07/11	39	40.01	36	40.39	40.35	3	3,518	0.09%
2022/07/08	62	41.38	40.2	41.36	40.70	21.8	3,687	0.59%
2022/07/07	56	40.09	99	40.90	41.50	-43	3,633	-1.18%
2022/07/06	23	40.88	43.7	41.13	40.35	-20.7	3,537	-0.59%
2022/07/05	10	37.42	27	37.31	38.05	-17	3,612	-0.47%
2022/07/04	38.1	36.21	10	36.15	36.00	28.1	3,623	0.77%
2022/07/01	15.1	37.21	13	37.01	36.40	2.1	3,681	0.06%
2022/06/30	68	40.58	70.1	39.50	39.10	-2.1	3,626	-0.06%
2022/06/29	10	40.90	7	40.97	40.85	3	3,514	0.09%
2022/06/28	12	40.34	15.7	40.07	40.50	-3.7	3,411	-0.11%
2022/06/27	25	38.21	26.2	38.77	39.35	-1.2	3,247	-0.04%
2022/06/24	2.1	37.74	21	38.18	38.65	-18.9	3,191	-0.59%
2022/06/23	2	37.13	5	37.57	37.40	-3	3,192	-0.09%
2022/06/21	12	37.05	7	37.11	37.10	5	3,140	0.16%
2022/06/20	24.2	38.39	22	38.60	36.90	2.2	3,119	0.07%
2022/06/17	12	37.40	17	37.87	38.50	-5	3,009	-0.17%
2022/06/16	16	37.23	13	37.51	37.20	3	2,930	0.10%
2022/06/15	5	35.78	17	36.57	37.00	-12	2,893	-0.41%
2022/06/14	4.2	35.28	4	35.55	35.65	0.2	2,893	0.01%
2022/06/13	18	36.10	4	36.43	35.75	14	2,886	0.49%
2022/06/10	8	36.66	10	36.85	37.00	-2	2,877	-0.07%
2022/06/09	1	35.85	4	35.95	35.85	-3	2,826	-0.11%
2022/06/08	6.5	35.80	5	35.80	35.65	1.5	2,823	0.05%
2022/06/07	17	36.06	21	35.92	36.00	-4	2,829	-0.14%
2022/06/06	1	35.30	10	35.28	35.20	-9	2,817	-0.32%
2022/06/02	4.2	35.06	2	35.20	35.05	2.2	2,882	0.08%
2022/06/01	16	35.24	2	35.15	35.15	14	2,922	0.48%
2022/05/31	0	35.25	4	35.24	35.30	-4	2,932	-0.14%
2022/05/30	5	35.19	4.1	35.21	35.20	0.9	2,934	0.03%
2022/05/27	6.1	34.90	1.1	35.15	35.00	5	2,929	0.17%
2022/05/26	15.1	35.07	3	35.35	34.90	12.1	2,929	0.41%
2022/05/25	2	35.10	15	35.09	35.05	-13	2,937	-0.44%
2022/05/24	5	35.07	0	0.00	35.00	5	2,968	0.17%
2022/05/23	3	35.37	3.1	35.54	35.50	-0.1	2,960	0.00%
2022/05/20	0.1	35.31	0	0.00	35.55	0.1	2,968	0.00%
2022/05/19	7	35.21	12	35.38	35.45	-5	2,971	-0.17%
2022/05/18	7	36.09	10	35.92	36.15	-3	2,965	-0.10%
2022/05/17	1	35.80	0	0.00	35.75	1	2,979	0.03%
2022/05/16	10	35.56	13.1	35.84	35.85	-3.1	3,012	-0.10%
2022/05/13	24	35.20	24.1	35.14	35.25	-0.1	3,194	0.00%
2022/05/12	53.2	34.95	92.1	35.16	34.30	-39	3,373	-1.15%
2022/05/11	11.6	37.12	3.2	37.14	37.00	8.4	3,311	0.25%
2022/05/10	28.2	37.73	8	37.53	37.95	20.2	3,279	0.62%
2022/05/09	19.1	39.00	5.4	39.12	38.15	13.8	3,257	0.42%
2022/05/06	17	39.19	3	39.47	39.05	14	3,234	0.43%
2022/05/05	7	40.02	7	40.19	39.90	0	3,211	0.00%
2022/05/04	9	40.32	32.5	40.20	40.10	-23.5	3,222	-0.73%
2022/05/03	19.2	40.95	10	41.43	40.80	9.2	3,233	0.28%
2022/04/29	20	40.91	8.3	40.81	40.60	11.8	3,228	0.36%
2022/04/28	16.3	41.68	21	41.34	41.10	-4.7	3,250	-0.15%
2022/04/27	19	40.66	9.1	40.59	40.50	9.9	3,191	0.31%
2022/04/26	10	41.60	1	41.60	41.00	9	3,179	0.28%
2022/04/25	27.1	42.70	17	42.09	41.65	10.1	3,155	0.32%
2022/04/22	16	43.06	11.9	43.14	42.90	4.1	3,107	0.13%
2022/04/21	19	42.81	13	43.04	42.75	6	3,064	0.20%
2022/04/20	5	42.73	15	43.09	43.05	-10	3,034	-0.33%
2022/04/19	14.1	42.90	13	42.93	43.00	1.1	3,010	0.03%
2022/04/18	42.1	44.49	64	44.85	44.05	-22	2,969	-0.74%
2022/04/15	29	44.45	78	44.22	44.00	-49	2,970	-1.65%
2022/04/14	131.5	44.60	30	44.46	44.30	101.5	2,879	3.52%	大買/鉅額交易
2022/04/13	27	41.73	26	41.89	42.50	1	2,685	0.04%
2022/04/12	38.5	42.93	39	42.29	42.35	-0.5	2,632	-0.02%
2022/04/11	47	44.40	60.5	43.67	44.60	-13.5	2,494	-0.54%
2022/04/08	34	41.60	8	41.49	41.25	26	2,214	1.17%
2022/04/07	18	41.54	41	41.91	41.90	-23	2,159	-1.06%
2022/04/06	6	40.50	22	40.66	40.65	-16	2,077	-0.77%
2022/04/01	26	40.09	8	40.56	40.00	18	2,059	0.87%
2022/03/31	4	39.98	2	40.08	40.00	2	2,039	0.10%
2022/03/30	4	39.90	5	39.97	40.05	-1	2,038	-0.05%
2022/03/29	4.2	39.48	2	39.58	39.65	2.2	2,035	0.11%
2022/03/28	24	40.59	24	40.90	39.70	0	2,035	0.00%
2022/03/25	8	40.24	2	40.70	40.00	6	2,020	0.30%
2022/03/24	0.1	40.00	12	40.38	40.40	-11.9	2,039	-0.58%
2022/03/23	2	40.08	1	40.25	40.20	1	2,054	0.05%
2022/03/22	2	40.05	5	40.00	40.10	-3	2,053	-0.15%
2022/03/21	1	40.25	14	40.13	40.05	-13	2,057	-0.63%
2022/03/18	2	39.93	2.1	40.15	40.00	-0.1	2,089	0.00%
2022/03/17	9	40.04	6.1	39.63	39.95	2.9	2,101	0.14%
2022/03/16	4.1	39.05	0	38.90	38.90	4.1	2,126	0.19%
2022/03/15	0	39.30	7.3	39.50	39.30	-7.3	2,140	-0.34%
2022/03/14	4	39.05	5	39.08	39.05	-1	2,129	-0.04%
2022/03/11	3	39.07	7	39.22	39.35	-4	2,149	-0.19%
2022/03/10	2	39.47	37.1	39.42	39.45	-35.1	2,157	-1.63%
2022/03/09	13.1	39.04	2	39.13	39.40	11.1	2,154	0.52%
2022/03/08	17	39.04	36.1	39.19	38.80	-19.1	2,149	-0.89%
2022/03/07	26.1	38.52	19.1	38.27	38.00	7.1	2,108	0.33%
2022/03/04	7.6	39.68	1.2	39.76	39.75	6.4	2,124	0.30%
2022/03/03	4	40.09	1.1	40.08	40.05	2.9	2,283	0.13%
2022/03/02	1.2	39.95	13.1	40.10	40.15	-11.9	2,432	-0.49%
2022/03/01	3	40.03	2.2	40.05	40.10	0.8	2,438	0.03%
2022/02/25	20	40.02	1	40.15	40.00	19	2,448	0.78%
2022/02/24	30.2	39.87	77.1	39.65	39.60	-47	2,559	-1.84%
2022/02/23	2	41.10	9	41.19	41.50	-7	2,530	-0.28%
2022/02/22	4.3	40.74	3	40.98	40.60	1.2	2,530	0.05%
2022/02/21	7	41.41	7.1	41.53	41.35	-0.1	2,524	0.00%
2022/02/18	6	41.42	20.1	41.42	41.35	-14.1	2,529	-0.56%
2022/02/17	12.2	41.87	5	41.93	41.75	7.2	2,523	0.28%
2022/02/16	18	42.35	23	42.29	42.35	-5	2,554	-0.20%
2022/02/15	98.1	43.69	66	42.92	42.75	32.1	2,522	1.27%
2022/02/14	68	42.75	113.4	42.85	43.30	-45.4	2,349	-1.93%	大賣/
2022/02/11	14.2	40.83	15	41.01	40.50	-0.8	2,154	-0.04%
2022/02/10	16	40.87	3	41.07	40.65	13	2,162	0.60%
2022/02/09	2	40.45	0.2	41.04	41.00	1.8	2,173	0.08%
2022/02/08	1.1	40.30	7	40.44	40.35	-5.9	2,170	-0.27%
2022/02/07	3.1	39.94	4	40.04	40.05	-0.9	2,170	-0.04%
2022/01/26	19	39.59	15.1	39.49	39.60	3.9	2,170	0.18%
2022/01/25	36.1	40.84	30	40.16	40.05	6.1	2,169	0.28%
2022/01/24	9.1	42.14	2.3	42.07	41.80	6.8	2,142	0.32%
2022/01/21	23	43.18	18.1	43.81	42.80	5	2,136	0.23%
2022/01/20	12	43.02	1	43.50	42.95	11	2,122	0.52%
2022/01/19	7	43.19	18	43.54	43.20	-11	2,130	-0.52%
2022/01/18	20.1	43.19	11	43.20	43.05	9.1	2,116	0.43%
2022/01/17	28.1	43.19	6.1	43.33	43.15	22	2,107	1.04%
2022/01/14	11	43.20	4.1	43.34	43.10	6.9	2,109	0.33%
2022/01/13	8.1	43.63	4	43.65	43.40	4.1	2,105	0.19%
2022/01/12	12.1	43.50	9.1	43.66	43.75	3	2,107	0.14%
2022/01/11	11.2	43.86	15.1	43.70	43.60	-3.9	2,097	-0.19%
2022/01/10	35	45.21	15.3	45.13	44.40	19.7	2,084	0.94%
2022/01/07	13.4	45.22	95.3	44.71	45.20	-81.9	1,990	-4.11%
2022/01/06	35	44.37	18	44.56	44.00	17	1,929	0.88%
2022/01/05	3.4	43.92	2	44.18	43.95	1.4	1,989	0.07%
2022/01/04	6	44.02	8.1	44.28	44.05	-2	2,026	-0.10%
2022/01/03	22.1	44.07	1	43.95	44.00	21.1	2,043	1.03%
2021/12/30	5	44.60	11	44.68	44.65	-6	2,053	-0.29%
2021/12/29	3	44.22	5.1	44.30	44.35	-2.1	2,057	-0.10%
2021/12/28	4.1	43.89	8.1	44.00	44.00	-4	2,091	-0.19%
2021/12/27	6	44.18	2	44.33	44.00	4	2,152	0.19%
2021/12/24	7.1	44.33	4.1	44.40	44.25	3	2,190	0.14%
2021/12/23	15.1	44.40	2.1	44.52	44.40	13	2,203	0.59%
2021/12/22	8	44.64	7.5	44.72	44.40	0.5	2,235	0.02%
2021/12/21	18	44.98	11	45.14	44.90	7	2,242	0.31%
2021/12/20	22	44.41	21.1	44.68	44.60	0.9	2,220	0.04%
2021/12/17	0	0.00	1	44.65	44.65	-1	2,227	-0.04%
2021/12/16	6.1	43.16	1	43.60	43.15	5.1	2,233	0.23%
2021/12/15	4.1	43.05	0.1	43.20	43.10	4	2,264	0.18%
2021/12/14	14.1	43.21	6	43.40	43.00	8.1	2,275	0.36%
2021/12/13	29	44.02	13	44.22	43.90	16	2,287	0.70%
2021/12/10	31.2	44.53	57.1	44.34	44.45	-26	2,332	-1.11%
2021/12/09	11.1	44.32	3.1	44.25	44.05	8.1	2,521	0.32%
2021/12/08	3	44.80	7.1	44.86	44.50	-4.1	2,770	-0.15%
2021/12/07	13.8	44.40	19	44.43	44.40	-5.2	2,782	-0.19%
2021/12/06	33.1	45.09	32	44.85	44.75	1.1	2,790	0.04%
2021/12/03	6	45.12	9	45.24	45.10	-3	2,907	-0.10%
2021/12/02	8	45.09	18	45.24	45.25	-10	3,058	-0.33%
2021/12/01	88	45.54	13.1	45.56	45.05	74.9	3,165	2.37%
2021/11/30	21	45.40	45.2	45.48	45.00	-24.2	3,173	-0.76%
2021/11/29	83.1	47.63	92.1	47.66	46.90	-9.1	3,152	-0.29%
2021/11/26	67	46.73	77.2	46.27	45.80	-10.2	3,015	-0.34%
2021/11/25	13.1	44.95	0	0.00	44.70	13.1	2,896	0.45%
2021/11/24	13	44.85	15.7	44.92	45.10	-2.7	2,903	-0.09%
2021/11/23	70	46.07	60	46.02	44.80	10	2,919	0.34%
2021/11/22	0	0.00	6	43.79	44.05	-6	2,925	-0.21%
2021/11/19	2.2	43.77	1.2	44.19	43.50	0.9	2,990	0.03%
2021/11/18	8	43.26	8	43.84	44.00	0	3,061	0.00%
2021/11/17	9	43.45	4	43.48	43.35	5	3,437	0.15%
2021/11/16	9	43.89	3	43.92	43.85	6	3,554	0.17%
2021/11/15	22	44.12	17	44.06	44.25	5	3,596	0.14%
2021/11/12	13.2	43.38	7.1	43.58	43.30	6.1	3,599	0.17%
2021/11/11	23.1	43.62	25	43.63	43.50	-1.9	3,624	-0.05%
2021/11/10	11	43.63	0	0.00	43.50	11	3,632	0.30%
2021/11/09	9	43.99	1	44.00	44.00	8	3,634	0.22%
2021/11/08	12	44.38	2.5	44.34	44.25	9.5	3,632	0.26%
2021/11/05	3	44.60	6	44.68	44.70	-3	3,655	-0.08%
2021/11/04	14	44.63	11	44.74	44.55	3	3,672	0.08%
2021/11/03	11	44.30	5	44.49	44.50	6	3,681	0.16%
2021/11/02	0	44.55	29	44.44	44.50	-29	3,697	-0.78%
2021/11/01	12	43.86	10.1	44.10	43.95	1.9	3,678	0.05%
2021/10/29	26	44.03	15	44.05	43.95	11	3,673	0.30%
2021/10/28	3	44.62	23	44.55	44.60	-20	3,675	-0.54%
2021/10/27	39	44.00	47	44.29	44.30	-8	3,693	-0.22%
2021/10/26	19	44.05	6	44.39	44.00	13	3,712	0.35%
2021/10/25	1.1	43.71	11	43.95	44.00	-9.9	3,735	-0.27%
2021/10/22	32	43.98	36	44.00	43.90	-4	3,762	-0.11%
2021/10/21	20	44.33	6	44.58	44.20	14	3,776	0.37%
2021/10/20	41.2	44.29	50	44.24	44.20	-8.8	3,806	-0.23%
2021/10/19	0	0.00	3.3	44.15	44.20	-3.3	3,870	-0.08%
2021/10/18	4	43.74	7.1	43.81	43.80	-3.1	3,921	-0.08%
2021/10/15	40	43.79	38	43.86	43.95	2	4,175	0.05%
2021/10/14	29.1	43.35	16	43.26	43.50	13.1	4,349	0.30%
2021/10/13	30.3	43.46	85	44.53	42.35	-54.7	4,335	-1.26%
2021/10/12	5.1	45.64	5	45.90	45.35	0.1	4,277	0.00%
2021/10/08	53	47.13	44.1	46.97	46.85	9	4,269	0.21%
2021/10/07	75.1	47.33	85	47.18	47.10	-9.9	4,297	-0.23%
2021/10/06	3	47.30	3	47.35	47.15	0	4,370	0.00%
2021/10/05	13.1	46.46	28.1	47.33	48.00	-15.1	4,389	-0.34%
2021/10/04	12.1	49.00	6	48.95	48.40	6.1	4,402	0.14%
2021/10/01	65.1	51.80	1.1	50.82	50.90	64	4,368	1.47%
2021/09/30	11.1	51.37	15	51.61	51.80	-3.9	4,366	-0.09%
2021/09/29	26	51.07	4	51.28	51.20	22	4,386	0.50%
2021/09/28	1	51.80	3	52.13	51.70	-2	4,403	-0.05%
2021/09/27	1	51.70	19	51.64	52.00	-18	4,426	-0.41%
2021/09/24	4	51.70	3	51.70	51.60	1	4,528	0.02%
2021/09/23	12	52.07	16.1	52.29	52.00	-4.1	4,637	-0.09%
2021/09/22	8.1	51.36	1	52.00	51.70	7.1	4,667	0.15%
2021/09/17	4	52.33	3.1	52.28	52.50	0.9	4,683	0.02%
2021/09/16	5.1	52.67	3	52.80	52.40	2.1	4,701	0.05%
2021/09/15	6.1	53.49	46.1	53.51	53.50	-40	4,702	-0.85%
2021/09/14	49.7	54.58	33.2	54.59	53.20	16.5	4,690	0.35%
2021/09/13	87.1	54.99	62.5	55.17	54.80	24.6	4,522	0.54%
2021/09/10	10	51.67	4	51.75	51.20	6	4,343	0.14%
2021/09/09	5	50.98	7	51.14	51.10	-2	4,379	-0.05%
2021/09/08	91	52.30	11	52.33	51.20	80	4,390	1.82%
2021/09/07	20	53.07	78.4	53.60	53.60	-58.4	4,332	-1.35%
2021/09/06	12.5	52.61	15.1	52.77	52.20	-2.6	4,341	-0.06%
2021/09/03	21	51.75	13	51.57	51.50	8	4,533	0.18%
2021/09/02	4	51.28	2	51.20	51.00	2	4,856	0.04%
2021/09/01	7	51.83	0	0.00	51.80	7	4,987	0.14%
2021/08/31	2	52.15	7	52.06	52.50	-5	5,219	-0.10%
2021/08/30	3	51.63	6	51.92	51.80	-3	5,315	-0.06%
2021/08/27	13	51.84	28	52.03	51.60	-15	5,356	-0.28%
2021/08/26	24	52.01	36	52.16	51.60	-12	5,393	-0.22%
2021/08/25	28	51.23	41	51.59	51.30	-13	5,409	-0.24%
2021/08/24	18	50.68	20	50.80	50.70	-2	5,522	-0.04%
2021/08/23	154.2	51.19	139	51.72	51.40	15.2	5,707	0.27%	大買/大賣/
2021/08/20	5	48.24	49.1	49.37	49.95	-44.1	5,455	-0.81%
2021/08/19	15.1	45.96	135	45.89	45.45	-119.9	5,542	-2.16%	大賣/鉅額交易
2021/08/18	14	46.84	8.1	46.90	47.10	5.9	5,779	0.10%
2021/08/17	8	48.68	16	48.73	48.35	-8	5,997	-0.13%
2021/08/16	9.1	49.14	10.1	48.60	48.45	-1	6,319	-0.02%
2021/08/13	12	48.70	11	48.95	48.40	1	6,581	0.02%
2021/08/12	8	48.58	2	48.70	48.55	6	7,061	0.08%
2021/08/11	10	48.28	3	48.30	48.00	7	7,630	0.09%
2021/08/10	11	49.05	5	49.58	48.80	6	8,830	0.07%
2021/08/09	6	48.91	2	49.15	48.90	4	9,684	0.04%
2021/08/06	21	49.05	11	49.12	49.00	10	11,062	0.09%
2021/08/05	11.1	49.67	1	49.95	49.35	10	12,817	0.08%
2021/08/04	2.1	49.65	0	0.00	49.50	2.1	13,638	0.02%
2021/08/03	5	50.07	4	49.95	49.80	1	13,866	0.01%
2021/08/02	2.1	50.40	9.1	50.16	50.40	-7	13,895	-0.05%
2021/07/30	4	49.43	12	49.58	49.50	-8	13,898	-0.06%
2021/07/29	19.1	48.69	24	48.83	49.05	-4.9	13,921	-0.04%
2021/07/28	6.1	48.36	10.2	48.32	48.10	-4.1	13,936	-0.03%
2021/07/27	9	48.72	7	48.66	48.55	2	14,061	0.01%
2021/07/26	13	49.23	20.3	49.36	49.10	-7.3	14,319	-0.05%
2021/07/23	12.2	49.16	14.1	49.22	49.05	-1.9	14,345	-0.01%
2021/07/22	4	49.09	4	48.93	48.70	0	14,333	0.00%
2021/07/21	76.4	50.89	37	50.50	48.70	39.4	14,430	0.27%
2021/07/20	15	52.26	49.4	53.20	53.90	-34.4	14,207	-0.24%
2021/07/19	13.1	49.05	16	49.04	49.00	-3	14,074	-0.02%
2021/07/16	24	49.58	6	49.90	49.30	18	14,166	0.13%
2021/07/15	6.1	49.82	10.5	49.94	50.00	-4.4	14,182	-0.03%
2021/07/14	24.5	48.82	10	48.76	48.75	14.5	14,186	0.10%
2021/07/13	39.6	49.87	47.1	49.49	49.05	-7.5	14,190	-0.05%
2021/07/12	17.3	50.82	6	51.02	50.70	11.3	14,150	0.08%
2021/07/09	29	51.56	7.3	51.71	51.30	21.7	14,206	0.15%
2021/07/08	11.5	51.13	12	51.08	51.20	-0.5	14,271	0.00%
2021/07/07	1.3	51.30	9.1	51.65	51.30	-7.9	14,359	-0.05%
2021/07/06	5.5	51.35	10	51.37	51.30	-4.5	14,521	-0.03%
2021/07/05	19.1	51.54	17.2	51.64	51.60	1.9	14,707	0.01%
2021/07/02	16.2	52.19	2.3	52.21	52.00	13.9	14,728	0.09%
2021/07/01	40.2	53.81	62.3	53.90	52.60	-22.2	14,781	-0.15%
2021/06/30	43.1	52.96	51.5	53.24	53.60	-8.4	14,775	-0.06%
2021/06/29	53.1	51.49	10	51.44	51.80	43.1	14,711	0.29%
2021/06/28	14.2	51.83	8.6	51.95	51.80	5.6	14,723	0.04%
2021/06/25	15.5	52.62	8	52.43	52.30	7.5	14,808	0.05%
2021/06/24	13.3	53.02	8.1	53.14	52.80	5.2	15,083	0.03%
2021/06/23	12	52.52	36.3	52.66	52.80	-24.3	15,220	-0.16%
2021/06/22	14	52.15	21	52.12	51.80	-7	15,973	-0.04%
2021/06/21	49	53.01	25.1	53.35	52.50	23.9	17,074	0.14%
2021/06/18	38	53.36	40	53.48	53.30	-2	17,199	-0.01%
2021/06/17	19.1	53.46	28	53.72	53.50	-8.9	17,234	-0.05%
2021/06/16	38	53.34	23	53.49	53.10	15	17,283	0.09%
2021/06/15	27.2	53.88	73.1	53.86	54.10	-46	17,312	-0.27%
2021/06/11	145.3	56.78	95.1	56.18	55.40	50.2	17,220	0.29%	大買/
2021/06/10	110.3	56.99	180.9	57.09	57.50	-70.6	16,943	-0.42%	大買/大賣/
2021/06/09	63.1	55.06	86	55.27	55.50	-22.9	16,669	-0.14%
2021/06/08	76.2	54.73	113.3	54.95	54.50	-37.2	16,569	-0.22%	大賣/
2021/06/07	30.8	53.35	28.4	53.52	53.40	2.3	16,413	0.01%
2021/06/04	35	52.99	7	53.59	52.50	28	16,412	0.17%
2021/06/03	16	53.38	11	53.45	53.30	5	16,428	0.03%
2021/06/02	38.1	53.96	25.1	54.06	53.80	13	16,549	0.08%
2021/06/01	62.1	51.76	43.5	51.69	53.10	18.6	16,795	0.11%
2021/05/31	117.4	52.25	116.3	52.34	52.30	1.1	16,694	0.01%	大買/大賣/
2021/05/28	58	54.92	44.1	55.09	54.70	13.9	16,578	0.08%
2021/05/27	40	54.70	46.7	54.92	55.00	-6.7	16,590	-0.04%
2021/05/26	65.3	54.41	66.2	54.62	53.60	-1	16,598	-0.01%
2021/05/25	89.3	53.62	64.3	53.89	53.20	25	17,008	0.15%
2021/05/24	190.2	56.77	212.1	56.31	55.50	-21.9	17,555	-0.12%	大買/大賣/
2021/05/21	107.2	55.66	120.1	56.04	55.60	-12.9	18,458	-0.07%	大買/大賣/
2021/05/20	266.3	58.53	235.1	58.84	56.30	31.2	18,598	0.17%	大買/大賣/
2021/05/19	241.8	58.69	180.6	58.94	57.80	61.2	18,796	0.33%	大買/大賣/
2021/05/18	447.5	61.03	354.5	60.86	60.80	92.9	18,444	0.50%	大買/大賣/
2021/05/17	261.9	62.14	372.7	62.61	63.30	-110.8	17,355	-0.64%	大買/大賣/鉅額交易
2021/05/14	507.8	61.02	436.7	60.84	57.60	71.1	16,753	0.42%	大買/大賣/
2021/05/13	590.4	61.68	466.6	61.87	62.90	123.8	15,631	0.79%	大買/大賣/鉅額交易
2021/05/12	198.2	56.05	296.1	56.43	57.20	-97.9	13,967	-0.70%	大買/大賣/
2021/05/11	43.6	50.54	66.4	51.50	52.00	-22.8	13,213	-0.17%
2021/05/10	5	50.58	2.5	50.29	50.20	2.5	13,140	0.02%
2021/05/07	20	50.28	40.1	50.36	50.60	-20.1	13,202	-0.15%
2021/05/06	22	50.69	21	50.41	50.10	1	13,240	0.01%
2021/05/05	14.1	50.87	18.1	50.89	50.50	-4	13,231	-0.03%
2021/05/04	115.2	52.08	145.1	51.78	51.00	-29.9	13,284	-0.22%	大買/大賣/
2021/05/03	57	55.54	67.8	55.84	54.40	-10.8	13,343	-0.08%
2021/04/29	17.1	53.86	6.1	54.02	53.40	11	13,186	0.08%
2021/04/28	50.4	53.58	10.4	53.81	53.30	40.1	13,271	0.30%
2021/04/27	65	54.86	26.7	54.73	54.40	38.3	13,492	0.28%
2021/04/26	7.1	53.03	17.1	53.29	52.70	-10	13,442	-0.07%
2021/04/23	20.1	52.77	30	52.89	52.50	-9.9	13,590	-0.07%
2021/04/22	38.2	54.32	39	53.79	53.10	-0.8	13,713	-0.01%
2021/04/21	9.1	55.49	35.1	55.71	55.20	-26	13,679	-0.19%
2021/04/20	12.1	55.71	18	55.77	55.40	-6	13,737	-0.04%
2021/04/19	21.2	55.44	10	55.85	55.30	11.2	13,935	0.08%
2021/04/16	12	55.85	12.1	55.88	55.90	-0.1	13,950	0.00%
2021/04/15	20.1	55.60	9.2	55.59	55.40	10.9	13,968	0.08%
2021/04/14	21.5	56.43	15.1	56.36	55.70	6.3	13,976	0.05%
2021/04/13	40.1	57.67	42	57.44	57.00	-1.9	14,060	-0.01%
2021/04/12	81.6	59.13	112.2	58.83	58.50	-30.6	14,027	-0.22%	大賣/
2021/04/09	40.2	58.06	84.1	57.91	57.60	-44	13,999	-0.31%
2021/04/08	18.3	56.91	34	57.00	56.70	-15.7	13,929	-0.11%
2021/04/07	19	56.81	26	56.93	56.40	-7	14,028	-0.05%
2021/04/06	22	56.29	9	56.48	56.30	13	14,093	0.09%
2021/04/01	8	57.34	22.1	57.44	57.50	-14.1	14,046	-0.10%
2021/03/31	24.1	57.47	45.1	57.58	57.10	-21	14,081	-0.15%
2021/03/30	35	57.61	14	58.22	57.40	21	14,077	0.15%
2021/03/29	112	58.37	81.1	58.42	58.10	30.9	14,217	0.22%	大買/
2021/03/26	53	56.72	41	56.61	56.60	12	14,167	0.08%
2021/03/25	277.6	59.91	171.1	58.36	56.60	106.5	14,032	0.76%	大買/大賣/鉅額交易
2021/03/24	196.2	59.82	310.8	60.81	61.40	-114.6	13,290	-0.86%	大買/大賣/鉅額交易
2021/03/23	70.2	56.00	77	55.84	55.90	-6.8	12,210	-0.06%
2021/03/22	28	54.17	28.2	54.24	53.90	-0.2	12,342	0.00%
2021/03/19	21	55.80	29.1	56.06	54.70	-8.1	12,395	-0.07%
2021/03/18	15.1	56.17	136	55.79	55.80	-120.9	12,360	-0.98%	大賣/鉅額交易
2021/03/17	38	55.60	12	55.78	55.50	26	12,386	0.21%
2021/03/16	3	56.03	17	56.13	56.10	-14	12,419	-0.11%
2021/03/15	25	56.19	15	56.34	56.10	10	12,479	0.08%
2021/03/12	10	56.28	19.2	56.49	56.20	-9.2	12,505	-0.07%
2021/03/11	27.2	57.17	24	57.44	56.90	3.2	12,600	0.03%
2021/03/10	25.6	57.67	43	57.59	57.20	-17.4	12,573	-0.14%
2021/03/09	49	56.96	51	56.91	56.70	-2	12,510	-0.02%
2021/03/08	59	57.49	23	57.19	57.00	36	12,498	0.29%
2021/03/05	75	58.49	60.1	58.70	58.60	14.9	12,461	0.12%
2021/03/04	10.1	56.62	12.1	56.55	55.90	-2	12,274	-0.02%
2021/03/03	48	57.04	39.3	56.92	56.90	8.7	12,258	0.07%
2021/03/02	27.2	57.77	24.1	57.31	56.10	3.1	12,212	0.03%
2021/02/26	74	59.21	55	59.18	58.20	19	12,355	0.15%
2021/02/25	161.2	60.42	181.8	60.33	59.70	-20.6	12,274	-0.17%	大買/大賣/
2021/02/24	183.7	58.12	213.3	57.09	58.50	-29.6	11,843	-0.25%	大買/大賣/
2021/02/23	336.3	62.56	284.8	64.51	58.90	51.5	11,303	0.46%	大買/大賣/
2021/02/22	60	64.82	34.2	65.27	65.40	25.8	10,643	0.24%
2021/02/19	185.8	58.06	131.4	58.53	59.50	54.4	10,286	0.53%	大買/大賣/
2021/02/18	53	51.34	53.1	52.31	54.10	-0.1	9,837	0.00%
2021/02/17	65.2	49.80	24	49.55	49.20	41.2	9,673	0.43%
2021/02/05	48.4	51.87	57.1	52.10	52.00	-8.7	9,616	-0.09%
2021/02/04	79	51.30	65.1	51.54	51.00	13.9	9,451	0.15%
2021/02/03	38.1	49.50	47	49.66	49.60	-8.9	9,294	-0.10%
2021/02/02	6.2	48.53	25.7	48.00	48.95	-19.5	9,418	-0.21%
2021/02/01	50	48.27	59	48.23	48.10	-9	9,419	-0.10%
2021/01/29	11.1	48.10	12	48.27	47.05	-1	9,320	-0.01%
2021/01/28	21.1	49.62	4	49.11	49.00	17.1	9,326	0.18%
2021/01/27	13	50.85	8.1	50.69	50.60	4.9	9,359	0.05%
2021/01/26	17.1	51.79	8.1	51.67	51.50	9	9,486	0.10%
2021/01/25	43	52.15	95.5	51.91	52.00	-52.5	9,855	-0.53%
2021/01/22	80.2	49.94	12.2	50.47	49.80	67.9	10,010	0.68%
2021/01/21	37.2	51.74	36.2	51.83	51.10	1.1	10,268	0.01%
2021/01/20	58	51.98	52.1	51.94	52.30	5.9	10,476	0.06%
2021/01/19	58	50.12	66.1	49.99	50.10	-8.1	10,317	-0.08%
2021/01/18	41.3	50.17	31	50.05	49.45	10.3	10,328	0.10%
2021/01/15	23.3	48.79	18	48.53	48.05	5.3	10,179	0.05%
2021/01/14	19.2	50.60	20.5	50.76	50.30	-1.4	10,054	-0.01%
2021/01/13	36	51.55	34	51.01	51.00	2	10,073	0.02%
2021/01/12	34	52.43	59	52.88	52.80	-25	10,335	-0.24%
2021/01/11	11.1	51.26	34.1	51.01	51.00	-23	10,266	-0.22%
2021/01/08	7.1	51.66	50.2	52.08	52.30	-43.1	10,312	-0.42%
2021/01/07	19	52.07	29.1	51.76	51.60	-10.1	10,374	-0.10%
2021/01/06	58.5	51.83	130.1	52.11	50.70	-71.6	10,409	-0.69%	大賣/
2021/01/05	31.1	54.13	31.4	54.27	53.70	-0.3	10,469	0.00%
2021/01/04	61.1	54.34	17	53.94	53.80	44.1	10,460	0.42%
2020/12/31	16	56.16	11	56.31	56.10	5	10,402	0.05%
2020/12/30	35.4	58.78	43.3	58.62	58.00	-7.9	10,368	-0.08%
2020/12/29	40.3	57.30	23.1	56.88	57.30	17.2	10,352	0.17%
2020/12/28	6.1	56.70	5	56.90	56.60	1.1	10,495	0.01%
2020/12/25	24.3	56.75	8	56.86	56.50	16.3	10,607	0.15%
2020/12/24	32	58.54	27	57.93	58.10	5	10,701	0.05%
2020/12/23	93.1	59.69	74.1	59.07	58.00	19	10,789	0.18%
2020/12/22	57.1	59.79	83.2	59.47	60.30	-26.1	10,837	-0.24%
2020/12/21	10	56.91	10	56.74	56.50	0	10,753	0.00%
2020/12/18	13.1	56.89	41	56.98	56.60	-27.9	10,799	-0.26%
2020/12/17	22	56.60	16	56.69	56.40	6	10,833	0.06%
2020/12/16	93.3	55.73	93.2	55.80	56.40	0.1	10,937	0.00%
2020/12/15	43.3	56.11	43.1	56.07	55.10	0.2	10,912	0.00%
2020/12/14	12.2	58.79	9.1	59.08	58.50	3.1	10,904	0.03%
2020/12/11	25.2	58.64	11.1	58.05	58.70	14.1	10,949	0.13%
2020/12/10	25	59.82	35	59.72	59.50	-10	10,973	-0.09%
2020/12/09	61.1	59.24	22	59.82	59.00	39.1	11,045	0.35%
2020/12/08	31.1	60.22	31	60.42	60.00	0.1	11,213	0.00%
2020/12/07	57.3	59.95	58	59.53	59.30	-0.7	11,425	-0.01%
2020/12/04	17	61.36	4	61.25	61.20	13	12,474	0.10%
2020/12/03	17.2	62.16	5	62.22	61.90	12.2	13,704	0.09%
2020/12/02	20	62.85	4	62.75	62.80	16	13,808	0.12%
2020/12/01	37	64.00	33.1	64.11	63.30	4	14,038	0.03%
2020/11/30	11	63.49	47	63.58	64.20	-36	14,053	-0.26%
2020/11/27	4	62.58	16	62.39	62.60	-12	13,964	-0.09%
2020/11/26	37	62.40	7.1	62.32	62.30	29.9	14,034	0.21%
2020/11/25	40.1	63.37	45	63.69	62.60	-4.9	14,219	-0.03%
2020/11/24	44	62.04	42	61.60	61.40	2	14,554	0.01%
2020/11/23	81	63.19	25	63.01	62.40	56	14,631	0.38%
2020/11/20	79	64.81	82	64.59	64.00	-3	14,639	-0.02%
2020/11/19	69.1	65.36	76	64.41	66.50	-7	14,643	-0.05%
2020/11/18	25	61.33	58.1	61.57	61.60	-33.1	14,383	-0.23%
2020/11/17	40.1	59.83	38.1	60.82	61.30	2	14,970	0.01%
2020/11/16	18.1	60.81	20	60.80	60.60	-2	15,462	-0.01%
2020/11/13	26	61.35	16.1	61.51	61.40	10	16,622	0.06%
2020/11/12	21.1	61.15	10	61.07	61.30	11.1	16,661	0.07%
2020/11/11	16	60.91	23	61.04	61.00	-7	16,728	-0.04%
2020/11/10	53	61.68	47	61.58	60.90	6	16,951	0.04%
2020/11/09	45	60.56	35	60.75	60.70	10	17,133	0.06%
2020/11/06	34	60.47	37	60.37	60.30	-3	17,425	-0.02%
2020/11/05	63	61.01	27	61.24	60.60	36	17,928	0.20%
2020/11/04	19	60.61	39.1	60.37	60.90	-20.1	18,228	-0.11%
2020/11/03	41	61.12	40	61.31	60.90	1	18,632	0.01%
2020/11/02	130	60.35	105	60.29	61.10	25	18,872	0.13%	大買/大賣/
2020/10/30	127.4	60.25	116	59.17	58.30	11.4	18,805	0.06%	大買/大賣/
2020/10/29	180	62.94	113	63.41	62.10	67	19,411	0.35%	大買/大賣/
2020/10/28	157	63.73	42	62.69	61.80	115	20,250	0.57%	大買/鉅額交易
2020/10/27	24	66.51	8	66.34	65.70	16	20,220	0.08%
2020/10/26	30.3	66.94	6	67.10	66.70	24.3	20,616	0.12%
2020/10/23	16	68.22	12.1	68.32	68.20	3.9	21,175	0.02%
2020/10/22	10	67.93	7	67.79	68.20	3	22,172	0.01%
2020/10/21	40	68.78	23	68.69	68.50	17	22,935	0.07%
2020/10/20	89	70.63	133	70.81	69.50	-44	23,393	-0.19%	大賣/
2020/10/19	48	68.61	56	68.62	68.70	-8	23,722	-0.03%
2020/10/16	26	67.36	18	67.16	67.00	8	24,341	0.03%
2020/10/15	42	67.14	34	67.19	66.80	8	25,019	0.03%
2020/10/14	24.1	68.88	52	68.76	68.00	-27.9	26,407	-0.11%
2020/10/13	254	68.49	212	68.09	68.80	42	27,222	0.15%	大買/大賣/
2020/10/12	120	71.20	109	70.82	70.60	11	27,255	0.04%	大買/大賣/
2020/10/08	54	71.94	33	72.06	71.60	21	27,637	0.08%
2020/10/07	41	71.88	54	71.65	72.20	-13	28,021	-0.05%
2020/10/06	58	71.59	49	71.58	71.80	9	28,393	0.03%
2020/10/05	94	71.36	116	71.13	71.40	-22	29,310	-0.08%	大賣/
2020/09/30	42	67.94	47	68.00	68.60	-5	29,577	-0.02%
2020/09/29	51	67.63	23	67.79	67.50	28	30,213	0.09%
2020/09/28	61	69.34	92	69.21	69.00	-31	30,594	-0.10%
2020/09/25	62	69.63	40	69.62	68.60	22	31,035	0.07%
2020/09/24	34	72.17	67	71.79	72.00	-33	31,661	-0.10%
2020/09/23	102	72.62	77	72.11	71.90	25	32,661	0.08%	大買/
2020/09/22	36	72.25	33	72.23	72.30	3	33,202	0.01%
2020/09/21	36	73.42	19	73.54	72.70	17	34,115	0.05%
2020/09/18	54	73.01	65	72.76	72.70	-11	35,452	-0.03%
2020/09/17	12	71.13	16.1	71.69	72.00	-4.1	36,197	-0.01%
2020/09/16	10	71.76	9	72.29	71.70	1	37,698	0.00%
2020/09/15	32	72.19	41	72.17	71.90	-9	38,515	-0.02%
2020/09/14	23	71.75	22	71.81	71.30	1	39,408	0.00%
2020/09/11	55	70.71	54	71.22	70.60	1	40,780	0.00%
2020/09/10	66	72.23	48	72.09	71.70	18	42,588	0.04%
2020/09/09	367	74.66	204	73.91	72.20	163	43,975	0.37%	大買/大賣/鉅額交易
2020/09/08	128	74.93	285.1	75.28	77.90	-157.1	44,595	-0.35%	大買/大賣/鉅額交易
2020/09/07	33	71.79	26	72.07	70.90	7	44,562	0.02%
2020/09/04	50	71.92	63	71.61	72.00	-13	46,177	-0.03%
2020/09/03	13	71.38	5	71.66	71.30	8	46,814	0.02%
2020/09/02	34.1	72.72	47	72.60	72.30	-12.9	46,790	-0.03%
2020/09/01	45	72.12	37	72.11	72.60	8	46,775	0.02%
2020/08/31	33.1	72.83	36	72.44	71.80	-2.9	46,739	-0.01%
2020/08/28	111.1	73.88	136.6	74.04	72.30	-25.5	46,560	-0.05%	大買/大賣/
2020/08/27	147	71.70	121	72.03	72.00	26	46,086	0.06%	大買/大賣/
2020/08/26	94	71.62	67	71.58	71.90	27	46,218	0.06%
2020/08/25	92	71.10	146	70.95	70.70	-54	46,118	-0.12%	大賣/
2020/08/24	80.3	73.64	75	73.41	72.60	5.3	46,051	0.01%
2020/08/21	186	74.02	121	73.96	73.50	65	46,090	0.14%	大買/大賣/
2020/08/20	184	70.46	253	70.24	71.60	-69	45,532	-0.15%	大買/大賣/
2020/08/19	278.2	75.26	324	74.94	72.90	-45.8	45,423	-0.10%	大買/大賣/
2020/08/18	8	70.60	43	70.60	70.60	-35	44,712	-0.08%
2020/08/17	50.2	64.25	38	64.19	64.20	12.2	45,084	0.03%
2020/08/14	94	64.07	76	64.05	64.80	18	45,376	0.04%
2020/08/13	110	65.19	76	65.62	64.00	34	47,329	0.07%	大買/
2020/08/12	88	68.03	73	67.80	67.30	15	49,207	0.03%
2020/08/11	134	67.51	107	67.77	66.70	27	49,774	0.05%	大買/大賣/
2020/08/10	92	71.28	79	71.34	70.00	13	50,071	0.03%
2020/08/07	106	72.37	130	72.56	72.50	-24	51,287	-0.05%	大買/大賣/
2020/08/06	105.2	72.05	125	71.67	71.20	-19.8	51,734	-0.04%	大買/大賣/
2020/08/05	114.1	71.94	95	71.67	70.60	19.1	52,673	0.04%	大買/
2020/08/04	294.1	73.61	259	73.39	71.60	35.1	54,201	0.06%	大買/大賣/
2020/08/03	208	71.09	228	71.37	74.60	-20	56,663	-0.04%	大買/大賣/
2020/07/31	69	68.62	77	68.87	67.90	-8	55,535	-0.01%
2020/07/30	66	68.30	52	68.42	68.70	14	55,320	0.03%
2020/07/29	149	68.08	138	67.76	66.50	11	54,948	0.02%	大買/大賣/
2020/07/28	233	64.73	250.1	64.73	66.40	-17.1	54,829	-0.03%	大買/大賣/
2020/07/27	133	68.04	102.2	67.57	65.40	30.8	53,947	0.06%	大買/大賣/
2020/07/24	64	70.03	102	69.87	71.70	-38	53,291	-0.07%	大賣/
2020/07/23	117	70.42	125	70.29	70.30	-8	53,032	-0.02%	大買/大賣/
2020/07/22	164	69.87	186	69.79	69.50	-22	52,788	-0.04%	大買/大賣/
2020/07/21	111	67.58	107	67.82	67.90	4	52,715	0.01%	大買/大賣/
2020/07/20	265	66.38	333.3	65.37	66.00	-68.2	52,116	-0.13%	大買/大賣/
2020/07/17	212	68.20	112	69.35	67.20	100	50,751	0.20%	大買/大賣/
2020/07/16	29	75.62	37.1	75.58	74.60	-8.1	49,968	-0.02%
2020/07/15	127	75.36	89	75.86	75.60	38	50,012	0.08%	大買/
2020/07/14	58.1	76.13	60	76.28	75.90	-1.9	49,709	0.00%
2020/07/13	74.1	77.34	159	77.04	76.10	-85	49,359	-0.17%	大賣/
2020/07/10	244	77.35	231	77.27	77.50	13	49,025	0.03%	大買/大賣/
2020/07/09	122.1	76.25	98.4	76.41	75.50	23.6	48,100	0.05%	大買/
2020/07/08	113.1	77.42	160	77.52	76.40	-47	47,628	-0.10%	大買/大賣/
2020/07/07	109	75.86	89	75.47	74.70	20	46,963	0.04%	大買/
2020/07/06	113.2	77.85	108.4	78.02	77.60	4.8	46,790	0.01%	大買/大賣/
2020/07/03	230	77.63	180	77.59	77.40	50	46,322	0.11%	大買/大賣/
2020/07/02	272	78.10	238	78.04	77.20	34	45,562	0.07%	大買/大賣/
2020/07/01	123	74.69	179	74.95	75.40	-56	44,753	-0.13%	大買/大賣/
2020/06/30	294.1	75.30	196	74.85	74.10	98.1	44,196	0.22%	大買/大賣/
2020/06/29	346	75.11	345	74.89	76.00	1	43,286	0.00%	大買/大賣/
2020/06/24	236	70.74	226	69.63	70.10	10	41,972	0.02%	大買/大賣/
2020/06/23	341.2	74.30	314	74.12	72.50	27.2	41,110	0.07%	大買/大賣/
2020/06/22	213	68.33	180	68.22	71.00	33	39,672	0.08%	大買/大賣/
2020/06/19	154	67.95	293	67.22	66.70	-139	38,954	-0.36%	大買/大賣/鉅額交易
2020/06/18	246	70.28	140	70.09	69.10	106	38,099	0.28%	大買/大賣/鉅額交易
2020/06/17	118.4	68.20	124	69.35	68.60	-5.7	36,753	-0.02%	大買/大賣/
2020/06/16	121.1	68.08	87	66.79	66.00	34.1	34,965	0.10%	大買/
2020/06/15	119.1	64.66	141	66.34	66.70	-21.9	33,780	-0.06%	大買/大賣/
2020/06/12	114	59.34	183	59.43	62.20	-69	32,336	-0.21%	大買/大賣/
2020/06/11	149	62.92	116	61.05	56.60	33	31,525	0.10%	大買/大賣/
2020/06/10	115	60.93	106	61.21	61.60	9	30,290	0.03%	大買/大賣/
2020/06/09	8	53.15	41	55.24	56.00	-33	29,837	-0.11%
2020/06/08	21	51.17	1	50.50	51.00	20	30,333	0.07%
2020/06/05	8	52.41	8	52.80	52.30	0	30,802	0.00%
2020/06/04	8	51.13	4	50.88	52.00	4	31,429	0.01%
2020/06/03	20	48.85	34	49.35	50.00	-14	32,765	-0.04%
2020/06/02	53	48.76	36	48.00	47.45	17	33,573	0.05%
2020/06/01	26	54.07	5	53.86	51.90	21	33,549	0.06%
2020/05/29	65	55.57	8	55.21	56.00	57	34,078	0.17%
2020/05/28	69	56.05	57	55.33	55.10	12	35,038	0.03%
2020/05/27	30	62.05	2	63.45	61.20	28	35,315	0.08%
2020/05/26	122	67.38	104	66.80	67.90	18	35,334	0.05%	大買/大賣/
2020/05/25	59	61.98	46	63.12	63.80	13	34,844	0.04%
2020/05/22	42.2	57.21	40	56.20	58.00	2.2	34,765	0.01%
2020/05/21	69	54.48	32	54.40	54.00	37	34,841	0.11%
2020/05/20	137	53.15	148	55.01	55.00	-11	34,929	-0.03%	大買/大賣/
2020/05/19	166	50.85	155	51.17	52.40	11	32,716	0.03%	大買/大賣/
2020/05/18	146	44.96	194	46.29	47.65	-48	30,507	-0.16%	大買/大賣/
2020/05/15	78	42.87	89	43.03	43.35	-11	29,730	-0.04%
2020/05/14	238	43.04	174	43.25	42.05	64	29,179	0.22%	大買/大賣/
2020/05/13	171	41.86	128	41.80	41.70	43	27,723	0.16%	大買/大賣/
2020/05/12	178	41.33	96	41.18	41.70	82	26,962	0.30%	大買/
2020/05/11	162.1	39.34	229	38.59	40.75	-66.9	25,819	-0.26%	大買/大賣/
2020/05/08	379	42.04	338	41.99	37.75	41	24,130	0.17%	大買/大賣/
2020/05/07	1	39.95	19	39.95	39.95	-18	21,382	-0.08%
2020/05/06	0	0.00	10	36.35	36.35	-10	21,745	-0.05%
2020/05/05	0	0.00	56.3	33.05	33.05	-56.3	22,025	-0.26%
2020/05/04	128	30.32	163	30.11	30.05	-35	22,058	-0.16%	大買/大賣/
2020/04/30	14	29.14	39	29.52	29.00	-25	21,751	-0.11%
2020/04/29	75	29.00	11	28.95	28.95	64	22,027	0.29%
2020/04/28	53	29.58	116	29.57	29.25	-63	22,382	-0.28%	大賣/
2020/04/27	92	30.56	93	30.66	30.60	-1	23,107	0.00%
2020/04/24	108	29.65	124.8	29.76	29.75	-16.8	22,760	-0.07%	大買/大賣/
2020/04/23	33	28.52	78	28.55	28.45	-45	22,058	-0.20%
2020/04/22	25	28.16	56	28.12	28.05	-31	21,865	-0.14%
2020/04/21	11	28.04	6	28.42	27.70	5	21,728	0.02%
2020/04/20	23	28.54	52	28.64	28.65	-29	21,586	-0.13%
2020/04/17	32	27.57	14	27.43	27.20	18	21,270	0.08%
2020/04/16	14	28.35	7	28.24	28.00	7	21,151	0.03%
2020/04/15	15	28.23	17	28.57	28.10	-2	21,038	-0.01%
2020/04/14	14	28.86	24	28.81	28.60	-10	20,929	-0.05%
2020/04/13	14	28.51	8	28.29	28.50	6	20,844	0.03%
2020/04/10	96	28.25	6	28.58	28.25	90	20,815	0.43%
2020/04/09	68	28.64	71	28.38	28.10	-3	20,723	-0.01%
2020/04/08	11	27.73	33	27.67	27.75	-22	20,385	-0.11%
2020/04/07	27	27.71	7	27.64	27.70	20	20,488	0.10%
2020/04/06	35	27.62	88	27.58	27.95	-53	20,299	-0.26%
2020/04/01	16	26.16	3	26.07	26.15	13	19,940	0.07%
2020/03/31	12	26.01	4	26.03	26.20	8	19,880	0.04%
2020/03/30	21	26.50	13	26.32	26.00	8	19,789	0.04%
2020/03/27	36	25.85	15	26.04	25.40	21	19,598	0.11%
2020/03/26	30	26.11	28	26.20	26.20	2	19,397	0.01%
2020/03/25	86	25.74	12	25.76	25.45	74	19,198	0.39%
2020/03/24	25	25.41	30	25.43	25.40	-5	19,009	-0.03%
2020/03/23	47	24.99	15	24.99	24.55	32	18,825	0.17%
2020/03/20	18	26.90	51	26.97	26.50	-33	18,632	-0.18%
2020/03/19	72	26.86	106	26.96	25.95	-34	18,373	-0.19%	大賣/
2020/03/18	32	29.22	66	29.69	28.80	-34	17,878	-0.19%
2020/03/17	82	30.17	56	29.69	28.85	26	17,517	0.15%
2020/03/16	90	29.77	121	30.25	30.20	-31	17,092	-0.18%	大賣/
2020/03/13	86	28.35	86	28.19	28.35	0	16,566	0.00%
2020/03/12	183	31.46	52	31.22	31.00	131	16,122	0.81%	大買/鉅額交易
2020/03/11	50	31.86	90	31.98	32.60	-40	15,509	-0.26%
2020/03/10	175	30.41	180	30.57	30.40	-5	14,978	-0.03%	大買/大賣/
2020/03/09	249	35.73	149	34.64	32.20	100	14,276	0.70%	大買/大賣/
2020/03/06	200	33.27	205	33.68	34.20	-5	12,865	-0.04%	大買/大賣/
2020/03/05	37	32.01	59	31.95	31.95	-22	12,046	-0.18%
2020/03/04	115	32.33	36	32.19	31.90	79	11,831	0.67%	大買/
2020/03/03	247	31.64	170	31.68	32.00	77	11,445	0.67%	大買/大賣/
2020/03/02	93	28.68	124	29.03	29.85	-31	10,274	-0.30%	大賣/
2020/02/27	27	27.38	13	27.37	27.15	14	9,648	0.15%
2020/02/26	18	27.75	5	27.83	27.55	13	9,575	0.14%
2020/02/25	71	28.12	110	28.18	27.50	-39	9,514	-0.41%	大賣/
2020/02/24	85	28.95	104	28.98	28.65	-19	9,086	-0.21%	大賣/
2020/02/21	141	27.89	75	27.97	28.00	66	8,534	0.77%	大買/
2020/02/20	9	26.78	6	26.83	26.85	3	7,991	0.04%
2020/02/19	5	26.72	23	26.85	26.80	-18	7,935	-0.23%
2020/02/18	16	27.33	12	27.25	27.00	4	7,856	0.05%
2020/02/17	29	27.46	53	27.45	27.20	-24	7,718	-0.31%
2020/02/14	7	26.84	22	26.91	26.70	-15	7,428	-0.20%
2020/02/13	16	26.80	18	26.78	27.00	-2	7,294	-0.03%
2020/02/12	62	27.38	13	27.43	27.00	49	7,107	0.69%
2020/02/11	19	27.63	16	27.58	27.65	3	6,913	0.04%
2020/02/10	122	28.66	106	28.39	28.25	16	6,689	0.24%	大買/大賣/
2020/02/07	23	27.11	156	27.22	27.50	-133	6,020	-2.21%	大賣/鉅額交易
2020/02/06	54	26.74	98	26.53	26.40	-44	5,593	-0.79%
2020/02/05	34	25.83	59	25.74	25.70	-25	5,307	-0.47%
2020/02/04	64	25.46	60	25.72	25.30	4	5,166	0.08%
2020/02/03	127	26.49	69	26.38	26.10	58	4,977	1.17%	大買/
2020/01/31	129	26.37	73	26.42	25.45	56	4,580	1.22%	大買/
2020/01/30	169	27.54	12	27.49	27.65	157	4,079	3.85%	大買/鉅額交易
2020/01/20	6	25.04	26	25.02	25.15	-20	3,066	-0.65%
2020/01/17	3	24.45	10	24.45	24.40	-7	2,979	-0.23%
2020/01/16	0	0.00	1	24.70	24.40	-1	2,981	-0.03%
2020/01/15	1	24.65	0	0.00	24.60	1	2,988	0.03%
2020/01/14	2	24.55	10	24.45	24.45	-8	2,969	-0.27%
2020/01/13	2	24.78	1	24.80	24.65	1	2,955	0.03%
2020/01/10	0	0.00	2	24.70	24.60	-2	2,942	-0.07%
2020/01/09	1	24.60	0	0.00	24.35	1	2,922	0.03%
2020/01/08	2	24.05	2	24.20	24.15	0	2,935	0.00%
2020/01/07	5	24.59	9	24.84	24.60	-4	2,896	-0.14%
2020/01/06	4	24.93	0	0.00	24.70	4	2,847	0.14%
2020/01/03	4	24.55	6	24.56	24.50	-2	2,801	-0.07%
2020/01/02	5	25.05	7	25.35	24.95	-2	2,786	-0.07%
2019/12/31	117	25.24	195	25.35	25.30	-78	2,727	-2.86%	大買/大賣/
2019/12/30	5	24.60	0	0.00	24.50	5	2,506	0.20%
2019/12/27	81	24.75	34	24.75	24.60	47	2,507	1.87%
2019/12/26	10	25.00	1	25.10	24.80	9	2,502	0.36%
2019/12/25	10	24.73	70	24.69	24.60	-60	2,494	-2.40%
2019/12/24	0	0.00	45	24.83	24.60	-45	2,498	-1.80%
2019/12/23	15	24.35	1	24.35	24.35	14	2,480	0.56%
2019/12/18	10	24.30	5	24.30	24.30	5	2,513	0.20%
2019/12/17	0	0.00	18	24.41	24.25	-18	2,509	-0.72%
2019/12/13	1	24.35	0	0.00	24.30	1	2,498	0.04%
2019/12/12	22	24.75	0	0.00	24.60	22	2,478	0.89%
2019/12/11	40	24.95	0	0.00	24.90	40	2,462	1.62%
2019/12/10	22	24.82	0	0.00	24.75	22	2,427	0.91%
2019/12/09	12	24.84	2	24.95	24.60	10	2,413	0.41%
2019/12/06	12	24.89	2	24.88	24.80	10	2,422	0.41%
2019/12/05	29	25.03	0	0.00	24.95	29	2,484	1.17%
2019/12/02	14	25.12	25	25.81	25.40	-11	2,470	-0.45%
2019/11/29	6	26.35	2	26.45	26.20	4	2,363	0.17%
2019/11/28	12	26.35	42	26.35	26.20	-30	2,382	-1.26%
2019/11/27	1	25.20	0	0.00	25.25	1	2,106	0.05%
2019/11/26	3	25.42	1	25.35	25.20	2	2,146	0.09%
2019/11/25	1	25.60	4	25.70	25.65	-3	2,229	-0.13%
2019/11/22	16	25.42	4	25.75	25.30	12	2,217	0.54%
2019/11/19	0	0.00	6	24.75	24.65	-6	2,129	-0.28%
2019/11/18	0	0.00	1	25.15	24.75	-1	2,121	-0.05%
2019/11/14	2	24.63	0	0.00	24.65	2	2,111	0.09%
2019/11/13	2	24.43	0	0.00	24.50	2	2,100	0.10%
2019/11/12	36	24.28	12	24.60	24.20	24	2,084	1.15%
2019/11/11	1	24.60	0	0.00	24.65	1	2,047	0.05%
2019/11/08	1	25.15	0	0.00	25.10	1	2,027	0.05%
2019/11/06	1	25.50	15	25.50	25.50	-14	2,030	-0.69%
2019/11/05	5	25.85	1	25.85	25.80	4	2,019	0.20%
2019/11/04	4	26.00	7	26.36	26.15	-3	2,004	-0.15%
2019/11/01	0	0.00	10	25.50	25.65	-10	1,927	-0.52%
2019/10/31	13	25.42	0	0.00	25.10	13	1,906	0.68%
2019/10/30	10	25.00	3	25.28	25.55	7	1,872	0.37%
2019/10/29	2	24.80	0	0.00	24.65	2	1,882	0.11%
2019/10/25	3	24.95	0	0.00	25.10	3	1,896	0.16%
2019/10/24	9	25.12	0	0.00	25.05	9	1,892	0.48%
2019/10/23	1	25.20	0	0.00	25.20	1	1,914	0.05%
2019/10/22	0	0.00	11.1	25.73	25.50	-11.1	1,906	-0.58%
2019/10/21	21	25.82	1	25.80	25.80	20	1,927	1.04%
2019/10/16	1	25.65	0	0.00	25.70	1	1,979	0.05%
2019/10/09	34	25.23	1	25.30	25.40	33	2,002	1.65%
2019/10/08	2	25.83	33	25.66	25.30	-31	2,004	-1.55%
2019/10/07	1	25.90	0	0.00	25.85	1	2,040	0.05%
2019/10/04	0	0.00	1	26.00	26.10	-1	2,101	-0.05%
2019/10/03	2	25.75	11	25.57	25.80	-9	2,238	-0.40%
2019/09/27	30	25.32	0	0.00	25.40	30	2,431	1.23%
2019/09/26	30	25.48	0	0.00	25.20	30	2,534	1.18%
2019/09/24	15	25.80	0	25.50	25.50	15	2,662	0.56%
2019/09/23	10	25.75	0	0.00	25.75	10	2,720	0.37%
2019/09/20	11	24.99	1	25.15	25.20	10	2,744	0.36%
2019/09/19	16	25.03	2	25.05	24.90	14	2,749	0.51%
2019/09/18	2	25.30	1	25.30	25.15	1	2,750	0.04%
2019/09/17	7	25.44	2	25.35	25.25	5	2,753	0.18%
2019/09/16	21	25.52	0	0.00	25.50	21	2,772	0.76%
2019/09/10	15	25.13	22	25.40	25.10	-7	2,813	-0.25%
2019/09/09	22	25.95	24	25.79	25.40	-2	2,780	-0.07%
2019/09/06	5	26.50	18	26.50	26.60	-13	2,697	-0.48%
2019/09/05	10	25.95	0.1	26.00	26.10	9.9	2,655	0.37%
2019/09/04	0	0.00	10	25.99	25.95	-10	2,634	-0.38%
2019/09/03	31	25.64	2	25.60	25.80	29	2,621	1.11%
2019/09/02	26	26.01	31	25.97	25.70	-5	2,603	-0.19%
2019/08/30	3	24.82	10	25.01	25.10	-7	2,479	-0.28%
2019/08/29	3	25.02	12	25.39	25.10	-9	2,448	-0.37%
2019/08/28	10	24.75	23	24.85	25.10	-13	2,411	-0.54%
2019/08/27	1	23.90	0	0.00	24.20	1	2,322	0.04%
2019/08/26	5	23.29	1	23.50	23.45	4	2,290	0.17%
2019/08/23	0	0.00	3	23.55	23.60	-3	2,297	-0.13%
2019/08/22	8	23.61	0	0.00	23.40	8	2,305	0.35%
2019/08/21	2	23.15	0	0.00	23.50	2	2,303	0.09%
2019/08/20	30	23.37	0	0.00	23.30	30	2,311	1.30%
2019/08/19	4	22.80	0	0.00	22.75	4	2,319	0.17%
2019/08/16	1	22.60	0	0.00	22.95	1	2,425	0.04%
2019/08/13	1	22.65	0	0.00	22.65	1	2,447	0.04%
2019/08/08	7	23.40	0	0.00	23.25	7	2,488	0.28%
2019/08/06	4	22.83	2	22.85	22.80	2	2,473	0.08%
2019/08/05	11	23.07	0	0.00	22.70	11	2,459	0.45%
2019/08/02	10	23.30	5	23.25	23.25	5	2,432	0.21%
2019/08/01	13	23.83	0	0.00	23.65	13	2,415	0.54%
2019/07/31	0	0.00	3	23.25	24.10	-3	2,404	-0.12%
2019/07/30	1	22.85	17	22.84	23.05	-16	2,366	-0.68%
2019/07/29	2	23.23	0	0.00	23.20	2	2,341	0.09%
2019/07/26	30	23.49	0	0.00	23.35	30	2,348	1.28%
2019/07/25	11	23.33	16	23.10	23.10	-5	2,377	-0.21%
2019/07/23	0	0.00	2	23.60	23.75	-2	2,354	-0.08%
2019/07/22	1	23.65	0	0.00	23.55	1	2,318	0.04%
2019/07/19	0	0.00	17	24.20	24.15	-17	2,282	-0.74%
2019/07/18	0	0.00	4	24.35	24.25	-4	2,262	-0.18%
2019/07/17	9	23.91	0	0.00	24.00	9	2,235	0.40%
2019/07/16	0	0.00	16	23.59	24.00	-16	2,207	-0.72%
2019/07/15	3	23.83	2	23.80	23.70	1	2,176	0.05%
2019/07/12	12	23.80	0	0.00	23.70	12	2,186	0.55%
2019/07/11	8	23.75	30	23.67	23.60	-22	2,188	-1.01%
2019/07/10	22	23.92	1	24.05	24.10	21	2,135	0.98%
2019/07/09	3	24.57	8	24.41	24.60	-5	2,072	-0.24%
2019/07/08	12	23.62	10	23.35	23.70	2	1,988	0.10%
2019/07/05	8	22.93	4	23.13	23.10	4	2,024	0.20%
2019/07/04	19	22.91	57.9	23.23	23.10	-38.9	2,074	-1.88%
2019/07/03	13	22.94	11	23.04	23.05	2	2,068	0.10%
2019/07/02	12	22.13	1	22.50	22.25	11	1,959	0.56%
2019/07/01	2	21.90	32	22.12	22.10	-30	1,904	-1.58%
2019/06/28	11	21.43	7	21.11	21.55	4	1,836	0.22%
2019/06/27	1	20.90	4	20.40	20.85	-3	1,787	-0.17%
2019/06/25	0	0.00	55	20.35	20.30	-55	1,773	-3.10%
2019/06/24	0	0.00	1	20.40	20.40	-1	1,794	-0.06%
2019/06/21	7	20.13	0	0.00	20.30	7	1,786	0.39%
2019/06/19	0	0.00	4	20.00	20.10	-4	1,750	-0.23%
2019/06/18	0	0.00	2	19.98	20.05	-2	1,735	-0.12%
2019/06/14	0	0.00	1	19.60	19.55	-1	1,684	-0.06%
2019/06/13	0	0.00	38	19.53	19.65	-38	1,683	-2.26%
2019/06/11	2	19.70	0	0.00	19.75	2	1,687	0.12%
2019/06/10	0.5	19.75	2	19.73	19.75	-1.5	1,681	-0.09%
2019/06/06	1	19.45	0	0.00	19.60	1	1,668	0.06%
2019/06/05	12	19.54	6	19.49	19.50	6	1,658	0.36%
2019/05/31	5	19.45	3	19.48	19.50	2	1,614	0.12%
2019/05/30	0	0.00	3	19.40	19.50	-3	1,608	-0.19%
2019/05/29	5	19.20	5	19.26	19.35	0	1,595	0.00%
2019/05/28	0	0.00	1	19.25	19.20	-1	1,583	-0.06%
2019/05/27	24	19.25	1	19.30	19.25	23	1,577	1.46%
2019/05/24	2	19.25	7	19.41	19.25	-5	1,564	-0.32%
2019/05/23	11	19.32	7	19.42	19.55	4	1,535	0.26%
2019/05/22	10	20.40	0	0.00	20.45	10	1,430	0.70%
2019/05/20	36	20.38	1	20.20	20.20	35	1,413	2.48%
2019/05/17	1	20.70	1	20.40	20.40	0	1,398	0.00%
2019/05/16	0	0.00	2	19.55	19.50	-2	1,351	-0.15%
2019/05/14	0	0.00	5	19.20	19.20	-5	1,361	-0.37%
2019/05/13	0	0.00	3	19.40	19.25	-3	1,359	-0.22%
2019/05/07	0	0.00	18	19.20	19.15	-18	1,338	-1.34%
2019/05/03	4	19.35	2	19.35	19.30	2	1,329	0.15%
2019/05/02	7	19.34	0	0.00	19.40	7	1,308	0.54%
2019/04/29	1	20.10	0	0.00	19.90	1	1,244	0.08%
2019/04/24	1	20.60	0	0.00	20.55	1	1,220	0.08%
2019/04/18	19	21.38	0	0.00	21.00	19	1,194	1.59%
2019/04/15	2	21.70	0	0.00	21.75	2	1,132	0.18%
2019/04/12	36	21.73	1	21.70	21.65	35	1,115	3.14%
2019/04/11	3	22.53	49	22.43	22.50	-46	1,048	-4.39%
2019/04/10	19	21.75	3	21.35	21.95	16	944	1.69%
2019/04/09	2	21.13	26	21.83	22.20	-24	845	-2.84%
2019/04/08	0	0.00	8	20.24	20.20	-8	763	-1.05%
2019/04/03	1	20.30	1	20.35	20.40	0	756	0.00%
2019/04/02	9	20.64	10	20.75	20.50	-1	757	-0.13%
2019/04/01	0	20.90	0	0.00	20.70	0	746	0.00%
2019/03/29	8	21.01	1	20.55	21.10	7	716	0.98%
2019/03/28	1	20.90	0	0.00	20.45	1	695	0.14%
2019/03/27	1	20.80	4	20.61	20.95	-3	678	-0.44%
2019/03/26	0	0.00	1	20.00	19.90	-1	639	-0.16%
2019/03/25	0	20.80	0	0.00	20.00	0	653	0.00%
2019/03/22	3	20.00	0	0.00	19.90	3	671	0.45%
2019/03/20	0	0.00	20	19.95	19.90	-20	676	-2.95%
2019/03/19	0	0.00	2	19.95	19.90	-2	677	-0.30%
2019/03/18	2	20.00	0	0.00	19.95	2	678	0.29%
2019/03/15	0	0.00	4	20.08	19.95	-4	683	-0.59%
2019/03/14	11	20.03	0	0.00	19.95	11	689	1.60%
2019/03/13	10	20.25	4	20.20	20.20	6	707	0.85%
2019/03/06	0	0.00	1	20.05	20.00	-1	919	-0.11%
2019/02/26	10	20.00	0	0.00	20.25	10	950	1.05%
2019/02/22	0	0.00	22	19.90	19.90	-22	966	-2.28%
2019/02/20	5	20.25	0	0.00	20.10	5	974	0.51%
2019/02/19	4	20.30	0	0.00	20.20	4	977	0.41%
2019/02/18	5	20.30	10	20.55	20.40	-5	987	-0.51%
2019/02/13	2	19.95	1	20.10	19.90	1	1,050	0.10%
2019/02/11	0	0.00	1	19.95	19.90	-1	1,142	-0.09%
2019/01/30	0	0.00	1	20.05	19.95	-1	1,147	-0.09%
2019/01/29	1	20.00	0	0.00	19.95	1	1,162	0.09%
2019/01/25	5	20.10	0	0.00	20.10	5	1,205	0.41%
2019/01/24	0	0.00	1	20.30	20.25	-1	1,241	-0.08%
2019/01/22	3	20.05	0	0.00	19.95	3	1,356	0.22%
2019/01/17	1	20.05	0	0.00	19.95	1	1,528	0.07%
2019/01/16	0	0.00	2	20.00	20.20	-2	1,586	-0.13%
2019/01/10	5	20.25	0	0.00	20.25	5	1,885	0.27%
2019/01/09	10	20.50	0	0.00	20.40	10	1,954	0.51%
2019/01/04	6	19.88	0	0.00	19.85	6	2,260	0.27%
2019/01/02	1	20.15	0	0.00	20.00	1	2,630	0.04%
2018/12/28	18	20.11	0	0.00	20.30	18	2,806	0.64%
2018/12/26	10	20.15	4	20.15	20.05	6	2,995	0.20%
2018/12/25	20	20.14	0	0.00	20.05	20	3,247	0.62%
2018/12/24	0	0.00	10	20.60	20.65	-10	3,484	-0.29%
2018/12/21	0	0.00	3	20.67	20.80	-3	3,722	-0.08%
2018/12/20	0	0.00	1	21.10	20.65	-1	3,721	-0.03%
2018/12/18	4	21.40	0	0.00	21.45	4	3,715	0.11%
2018/12/17	0	0.00	2	21.70	22.20	-2	3,710	-0.05%
2018/12/14	0	0.00	5	21.30	21.20	-5	3,697	-0.14%
2018/12/12	0	0.00	1	21.55	21.55	-1	3,785	-0.03%
2018/12/11	0	0.00	1	21.45	21.40	-1	3,800	-0.03%
2018/12/10	1	21.45	10	21.50	21.35	-9	3,826	-0.24%
2018/12/07	1	21.75	2	21.95	21.75	-1	3,912	-0.03%
2018/12/06	26	21.98	5	22.11	21.80	21	3,976	0.53%
2018/12/05	8	22.65	3	22.77	22.50	5	3,958	0.13%
2018/12/04	2	22.63	0	0.00	22.70	2	3,936	0.05%
2018/12/03	9	22.83	0	0.00	22.80	9	3,917	0.23%
2018/11/30	15	22.89	0	0.00	23.10	15	3,877	0.39%
2018/11/28	0	0.00	7	21.10	21.00	-7	3,720	-0.19%
2018/11/27	5	20.75	5	21.00	20.90	0	3,710	0.00%
2018/11/26	5	20.65	1	20.40	20.45	4	3,690	0.11%
2018/11/23	0	0.00	1	20.50	20.40	-1	3,683	-0.03%
2018/11/22	3	20.90	0	0.00	20.70	3	3,670	0.08%
2018/11/21	0	0.00	2	21.15	21.00	-2	3,655	-0.05%
2018/11/20	0	0.00	3	21.50	21.45	-3	3,638	-0.08%
2018/11/13	24	21.83	4	21.50	22.10	20	3,566	0.56%
2018/11/12	5	21.77	0	0.00	21.60	5	3,530	0.14%
2018/11/09	0	0.00	13	22.21	22.35	-13	3,482	-0.37%
2018/11/05	1	21.05	4	21.20	21.05	-3	3,381	-0.09%
2018/11/02	10	21.35	0	0.00	21.00	10	3,371	0.30%
2018/11/01	2	21.20	0	0.00	21.40	2	3,342	0.06%
2018/10/31	1	20.65	1	20.30	20.30	0	3,308	0.00%
2018/10/30	2	20.20	185	20.05	20.30	-183	3,291	-5.56%	大賣/鉅額交易
2018/10/29	14	22.01	0	0.00	21.60	14	3,230	0.43%
2018/10/26	0	0.00	8	22.00	22.40	-8	3,191	-0.25%
2018/10/25	31	22.09	4	21.61	21.30	27	3,136	0.86%
2018/10/24	4	23.61	0	0.00	23.00	4	3,087	0.13%
2018/10/23	2	24.25	0	0.00	24.05	2	3,036	0.07%
2018/10/22	2	24.70	0	0.00	24.55	2	3,010	0.07%
2018/10/19	60	24.98	2	25.10	24.70	58	3,017	1.92%
2018/10/18	26	25.83	54	26.52	25.75	-28	3,013	-0.93%
2018/10/17	8	24.25	54	24.52	24.95	-46	2,981	-1.54%
2018/10/16	6	24.50	9	24.18	24.05	-3	2,990	-0.10%
2018/10/15	66	24.68	6	24.77	24.55	60	2,910	2.06%
2018/10/12	14	25.92	16	25.63	25.30	-2	2,825	-0.07%
2018/10/11	66	23.65	10	24.30	25.00	56	2,652	2.11%
2018/10/09	67	25.21	59	25.46	26.15	8	2,468	0.32%
2018/10/08	5	24.73	11	25.17	26.30	-6	2,274	-0.26%
2018/10/05	8	23.32	36	22.45	24.35	-28	2,097	-1.34%
2018/10/04	38	24.06	39	24.09	24.00	-1	1,978	-0.05%
2018/10/03	80	24.70	9	24.93	24.90	71	1,894	3.75%
2018/10/02	42	23.83	5	24.13	24.50	37	1,635	2.26%
2018/10/01	1	22.50	22	22.53	22.95	-21	1,382	-1.52%
2018/09/28	0	0.00	3	20.57	20.90	-3	1,173	-0.26%
2018/09/27	0	0.00	2	19.85	19.75	-2	1,153	-0.17%
2018/09/25	2	19.80	0	0.00	19.60	2	1,149	0.17%
2018/09/20	0	0.00	2	20.20	20.20	-2	1,129	-0.18%
2018/09/19	2	20.50	0	0.00	20.30	2	1,116	0.18%
2018/09/17	1	19.00	1	19.00	19.05	0	1,014	0.00%
2018/09/14	3	19.67	0	0.00	19.65	3	993	0.30%
2018/09/13	1	22.15	0	0.00	20.50	1	961	0.10%
2018/09/12	0	0.00	4	20.75	20.75	-4	863	-0.46%
2018/08/30	0	0.00	5	18.45	18.45	-5	801	-0.62%
2018/08/27	5	18.35	0	0.00	18.30	5	809	0.62%
2018/08/24	1	18.25	0	0.00	18.30	1	808	0.12%
2018/08/21	2	18.15	0	0.00	18.50	2	819	0.24%
2018/08/07	1	20.00	0	0.00	19.75	1	806	0.12%
2018/08/06	0	0.00	4	20.26	20.25	-4	800	-0.50%
2018/08/03	1	20.25	3	20.23	19.95	-2	792	-0.25%
2018/08/02	0	0.00	1	19.55	19.60	-1	763	-0.13%
2018/08/01	1	19.75	1	19.85	19.65	0	759	0.00%
2018/07/31	11	19.57	0	0.00	19.35	11	743	1.48%
2018/07/30	0	0.00	2	19.33	19.25	-2	732	-0.27%
2018/07/27	0	0.00	5	19.28	19.20	-5	721	-0.69%
2018/07/26	5	19.72	16	19.62	19.55	-11	702	-1.57%
2018/07/25	5	20.34	9	20.43	20.35	-4	660	-0.61%
2018/07/24	22	19.98	14	20.60	20.00	8	587	1.36%
2018/07/23	20	18.87	21	18.96	19.25	-1	463	-0.22%
2018/07/20	1	17.80	0	0.00	17.50	1	388	0.26%
2018/07/13	0	0.00	1	17.90	18.00	-1	420	-0.24%
2018/07/12	1	17.45	0	0.00	17.65	1	425	0.24%
2018/06/26	1	18.20	10	18.15	18.15	-9	686	-1.31%
2018/06/14	0	0.00	2	19.40	19.30	-2	694	-0.29%
2018/06/12	2	19.50	0	0.00	19.50	2	691	0.29%
2018/06/11	20	19.30	0	0.00	19.20	20	710	2.81%
2018/05/24	1	19.05	0	0.00	19.25	1	779	0.13%
2018/05/16	0	0.00	3	18.50	18.35	-3	775	-0.39%
2018/05/11	7	18.36	3	18.42	18.25	4	798	0.50%
2018/05/10	0	0.00	1	18.70	18.70	-1	785	-0.13%
2018/05/09	3	18.83	0	0.00	18.85	3	782	0.38%
2018/05/07	0	0.00	1	19.00	18.95	-1	784	-0.13%
2018/05/02	1	19.40	0	0.00	19.45	1	785	0.13%
2018/04/26	1	19.45	0	0.00	18.95	1	797	0.13%
2018/04/25	1	19.40	0	0.00	19.50	1	795	0.13%
2018/04/23	0	0.00	2	19.55	19.60	-2	807	-0.25%
2018/04/18	2	19.05	0	0.00	18.90	2	907	0.22%
2018/04/17	2	18.90	0	0.00	19.10	2	912	0.22%
2018/04/12	1	19.35	0	0.00	19.35	1	932	0.11%
2018/04/11	1	19.75	3	19.95	19.75	-2	923	-0.22%
2018/04/10	13	20.18	0	0.00	20.00	13	918	1.41%
2018/04/09	4	20.06	5	20.55	21.00	-1	899	-0.11%
2018/04/02	0	0.00	10	19.22	19.20	-10	760	-1.32%
2018/03/31	1	19.20	0	0.00	19.10	1	756	0.13%
2018/03/29	0	0.00	3	20.10	19.80	-3	759	-0.39%
2018/03/23	0	0.00	1	19.15	19.00	-1	743	-0.13%
2018/03/22	2	19.58	0	0.00	19.50	2	740	0.27%
2018/03/21	6	19.75	0	0.00	19.75	6	742	0.81%
2018/03/13	3	19.78	0	0.00	19.65	3	742	0.40%
2018/03/12	0	0.00	20	19.35	19.90	-20	744	-2.68%
2018/03/09	15	19.61	0	0.00	19.55	15	716	2.09%
2018/03/07	1	19.80	0	0.00	19.90	1	709	0.14%
2018/02/27	0	0.00	5	18.75	18.70	-5	736	-0.68%
2018/02/26	0	0.00	40	18.64	18.75	-40	737	-5.43%
2018/02/12	2	17.90	0	0.00	17.95	2	747	0.27%
2018/02/06	1	18.65	56	18.64	18.30	-55	741	-7.41%
2018/02/05	1	19.70	0	0.00	19.65	1	735	0.14%
2018/01/31	6	20.25	0	0.00	20.20	6	739	0.81%
2018/01/23	2	20.15	0	0.00	20.15	2	761	0.26%
2018/01/18	0	0.00	1	20.80	20.65	-1	760	-0.13%
2018/01/17	3	20.65	0	0.00	20.65	3	833	0.36%
2018/01/16	25	21.31	4	21.33	21.10	21	905	2.32%
2018/01/04	1	20.30	1	20.20	20.25	0	940	0.00%