東和鋼鐵 (2006)-國泰-敦南券商分點個股進出

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

東和鋼鐵

(2006)

可現股當沖

股價
72.8
漲跌
--
漲幅
0.00%
成交量
1,598張
產業
上市鋼鐵類股
770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

東和鋼鐵 (2006)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/05/03	5.1	72.60	10.6	73.21	72.80	-5.5	2,621	-0.21%
2024/05/02	2.6	72.49	6.8	72.80	72.80	-4.1	2,619	-0.16%
2024/04/30	4.8	73.52	21.1	73.86	73.30	-16.3	2,606	-0.63%
2024/04/29	1.4	73.19	11.1	73.43	73.60	-9.7	2,590	-0.37%
2024/04/26	5.6	72.97	5.7	72.92	73.30	-0.1	2,576	0.00%
2024/04/25	6.6	73.18	14.1	73.52	73.00	-7.5	2,571	-0.29%
2024/04/24	6.1	73.78	4.6	73.81	74.30	1.5	2,550	0.06%
2024/04/23	19.3	73.74	11.8	73.54	73.70	7.5	2,499	0.30%
2024/04/22	20	73.01	15.6	73.06	73.40	4.4	2,474	0.18%
2024/04/19	6	72.94	38.7	72.95	73.40	-32.8	2,420	-1.35%
2024/04/18	7.4	72.26	24	72.49	72.80	-16.6	2,362	-0.70%
2024/04/17	2.9	71.01	7.4	71.32	71.60	-4.5	2,310	-0.19%
2024/04/16	5.3	69.76	19	69.73	70.20	-13.7	2,295	-0.60%
2024/04/15	14.5	71.61	7.2	71.26	70.70	7.4	2,270	0.33%
2024/04/12	14.9	71.09	11.4	71.12	70.80	3.5	2,254	0.16%
2024/04/11	7.3	71.60	3.3	71.97	71.50	4	2,242	0.18%
2024/04/10	20.4	72.47	8.3	72.71	72.30	12.1	2,227	0.54%
2024/04/09	19.4	72.23	20.1	72.36	72.60	-0.7	2,216	-0.03%
2024/04/08	26	71.49	12.4	71.19	71.10	13.6	2,210	0.61%
2024/04/03	83.4	72.77	66.5	71.80	71.00	16.9	2,202	0.77%
2024/04/02	8.5	69.90	22.2	70.05	70.20	-13.7	2,135	-0.64%
2024/04/01	6.6	69.37	4.1	69.50	69.20	2.5	2,158	0.12%
2024/03/29	12.4	69.06	10.3	69.18	69.10	2.1	2,181	0.09%
2024/03/28	11.6	68.84	2.3	68.82	68.60	9.3	2,193	0.42%
2024/03/27	19.2	68.77	1.7	68.71	68.70	17.5	2,226	0.79%
2024/03/26	8	69.63	16	69.76	69.60	-8	2,273	-0.35%
2024/03/25	18.2	68.78	9.2	68.87	69.10	9.1	2,322	0.39%
2024/03/22	141.8	69.59	13.5	69.67	68.50	128.4	2,342	5.48%	大買/鉅額交易
2024/03/21	30	77.70	57.2	77.77	77.70	-27.2	2,199	-1.24%
2024/03/20	20.2	77.16	5.6	77.19	76.90	14.6	2,196	0.66%
2024/03/19	14.8	77.50	6	77.55	77.30	8.8	2,155	0.41%
2024/03/18	7.1	76.61	0.4	76.55	76.50	6.7	2,127	0.31%
2024/03/15	6.5	76.61	0	0.00	76.50	6.5	2,115	0.31%
2024/03/14	1.5	76.49	3.7	77.04	77.10	-2.2	2,109	-0.10%
2024/03/13	12.5	77.02	24	76.79	76.60	-11.5	2,087	-0.55%
2024/03/12	3.3	77.60	1.8	77.66	77.50	1.5	2,057	0.07%
2024/03/11	5.5	77.31	18.2	77.39	77.70	-12.7	2,040	-0.62%
2024/03/08	17.7	77.21	5.4	77.13	76.90	12.3	2,007	0.61%
2024/03/07	4.3	77.96	8.4	77.86	77.90	-4.1	1,981	-0.21%
2024/03/06	14.2	77.53	16	78.21	78.20	-1.8	1,959	-0.09%
2024/03/05	17.7	78.31	14.6	78.15	78.70	3.1	1,933	0.16%
2024/03/04	8.2	77.00	0.5	76.98	77.00	7.8	1,916	0.41%
2024/03/01	2.3	77.00	10	77.67	78.00	-7.7	1,895	-0.41%
2024/02/29	13.4	77.03	26.7	76.83	77.30	-13.3	1,877	-0.71%
2024/02/27	20.6	76.30	26.6	76.89	76.30	-6.1	1,838	-0.33%
2024/02/26	0.1	74.91	4.7	74.90	75.00	-4.6	1,777	-0.26%
2024/02/23	6.9	74.25	11.1	74.40	74.40	-4.2	1,784	-0.24%
2024/02/22	3.9	73.96	10.1	73.86	74.40	-6.2	1,791	-0.35%
2024/02/21	13	73.02	2.6	73.29	72.80	10.5	1,771	0.59%
2024/02/20	7.5	72.86	1.3	72.82	72.80	6.3	1,754	0.36%
2024/02/19	2.1	72.51	3.3	72.50	72.90	-1.2	1,755	-0.07%
2024/02/16	2.1	72.00	1.3	71.80	72.00	0.8	1,805	0.04%
2024/02/15	4.8	71.87	20.3	71.89	71.90	-15.4	1,821	-0.85%
2024/02/05	4.1	72.65	14.8	72.59	72.60	-10.7	1,806	-0.59%
2024/02/02	4.3	73.56	13.1	73.88	72.40	-8.8	1,814	-0.48%
2024/02/01	1.3	74.16	5.3	73.93	73.50	-4	1,796	-0.22%
2024/01/31	2.1	73.69	1.1	73.77	73.80	1	1,807	0.06%
2024/01/30	3	73.46	5.7	73.44	73.50	-2.7	1,861	-0.14%
2024/01/29	3.1	73.08	12.2	72.80	73.30	-9	1,873	-0.48%
2024/01/26	0.2	72.74	2.1	72.86	73.00	-2	1,895	-0.10%
2024/01/25	0	72.50	6.5	72.66	72.80	-6.5	1,939	-0.33%
2024/01/24	2.8	72.37	6.8	72.44	72.40	-4.1	1,969	-0.21%
2024/01/23	6	72.16	8	71.85	72.30	-2	2,017	-0.10%
2024/01/22	0.4	71.53	8.5	71.49	71.80	-8.1	2,033	-0.40%
2024/01/19	2.8	71.11	1.5	71.40	71.40	1.3	2,034	0.06%
2024/01/18	0.4	71.57	2.8	71.58	72.00	-2.4	2,039	-0.12%
2024/01/17	1.4	71.76	4.2	71.79	71.60	-2.8	2,037	-0.14%
2024/01/16	3	71.23	1.1	71.68	71.70	1.9	2,013	0.09%
2024/01/15	5	71.03	5.1	70.94	70.90	-0.2	1,991	-0.01%
2024/01/12	2	70.10	3.2	70.83	71.10	-1.2	2,004	-0.06%
2024/01/11	0.3	70.03	2	70.15	70.50	-1.7	2,001	-0.08%
2024/01/10	10.5	69.91	2.1	69.90	70.50	8.4	2,048	0.41%
2024/01/09	2.3	70.63	8.5	70.44	70.50	-6.2	2,044	-0.30%
2024/01/08	2.7	71.30	2.4	71.48	71.10	0.3	2,045	0.02%
2024/01/05	5.6	71.40	1.2	71.43	71.50	4.4	2,053	0.21%
2024/01/04	2.3	71.20	25.5	71.48	71.50	-23.2	2,056	-1.13%
2024/01/03	5.4	71.06	0.2	71.40	70.70	5.2	2,060	0.25%
2024/01/02	5.6	71.36	9.5	71.78	71.30	-3.9	2,062	-0.19%
2023/12/29	11.6	70.97	7.1	71.16	70.70	4.5	2,042	0.22%
2023/12/28	3.7	70.97	5.4	71.06	71.20	-1.7	2,037	-0.09%
2023/12/27	17.6	70.18	23.7	70.30	69.70	-6.1	2,011	-0.30%
2023/12/26	2.7	70.80	24	71.29	71.30	-21.3	1,975	-1.08%
2023/12/25	16.8	71.39	6	71.17	70.90	10.8	1,964	0.55%
2023/12/22	3.5	72.12	6.2	72.16	72.40	-2.7	1,975	-0.14%
2023/12/21	26.4	72.21	16.9	72.37	72.50	9.5	1,936	0.49%
2023/12/20	9.1	71.99	22.1	73.27	73.60	-13.1	1,864	-0.70%
2023/12/19	5.7	72.05	14.5	72.36	72.70	-8.8	1,801	-0.49%
2023/12/18	11.1	72.01	23.4	71.75	72.50	-12.3	1,753	-0.70%
2023/12/15	40.6	72.39	19.4	72.40	72.00	21.3	1,705	1.25%
2023/12/14	2.1	70.81	1.7	70.90	71.00	0.4	1,646	0.03%
2023/12/13	3.9	70.95	14.3	71.12	70.60	-10.4	1,638	-0.63%
2023/12/12	9.2	71.31	8.4	71.50	71.90	0.7	1,642	0.04%
2023/12/11	13.4	71.03	11.4	70.96	71.20	1.9	1,650	0.12%
2023/12/08	2.2	69.74	5.2	69.85	70.00	-3	1,633	-0.18%
2023/12/07	2.7	69.55	6.3	69.66	69.80	-3.6	1,638	-0.22%
2023/12/06	3.2	69.62	2.1	69.52	69.70	1.1	1,643	0.07%
2023/12/05	3.6	69.02	2.4	69.14	69.50	1.2	1,643	0.07%
2023/12/04	2.5	68.98	10.7	69.34	69.00	-8.2	1,646	-0.50%
2023/12/01	0.8	69.10	10.6	69.24	69.50	-9.8	1,661	-0.59%
2023/11/30	3.7	69.21	1.1	69.36	69.30	2.6	1,665	0.16%
2023/11/29	4.2	69.45	1.3	69.74	69.70	2.8	1,704	0.17%
2023/11/28	2.6	69.67	12.8	69.83	70.10	-10.2	1,695	-0.60%
2023/11/27	0.8	68.86	13.2	69.25	69.60	-12.4	1,690	-0.73%
2023/11/24	0.3	68.59	5.2	68.58	69.00	-4.9	1,695	-0.29%
2023/11/23	1.9	68.36	0.7	68.49	68.60	1.2	1,700	0.07%
2023/11/22	2.3	68.84	12.2	68.72	69.30	-9.9	1,693	-0.58%
2023/11/21	6	67.88	7.7	68.14	67.90	-1.7	1,680	-0.10%
2023/11/20	2.1	68.50	1.8	68.84	68.60	0.2	1,682	0.01%
2023/11/17	2	69.00	13.8	69.03	69.00	-11.8	1,683	-0.70%
2023/11/16	1.5	68.78	6.9	69.14	68.90	-5.4	1,680	-0.32%
2023/11/15	7.1	68.80	13.9	68.42	69.30	-6.7	1,668	-0.40%
2023/11/14	2.8	66.90	8.3	67.43	67.60	-5.6	1,621	-0.34%
2023/11/13	11.1	67.93	6.5	67.82	68.00	4.6	1,605	0.29%
2023/11/10	6.3	67.47	10.3	67.81	67.60	-4	1,611	-0.25%
2023/11/09	4.1	67.43	6.1	67.49	67.80	-2	1,619	-0.12%
2023/11/08	14.5	67.82	7.4	67.69	67.80	7.1	1,612	0.44%
2023/11/07	1.3	67.52	27.4	67.12	67.90	-26.1	1,593	-1.64%
2023/11/06	10.4	65.78	20.1	65.89	65.90	-9.7	1,556	-0.62%
2023/11/03	7.3	65.20	23.7	64.86	65.90	-16.4	1,552	-1.06%
2023/11/02	13.4	64.81	14.4	64.83	64.80	-1	1,570	-0.06%
2023/11/01	7.4	65.81	12.9	65.85	65.90	-5.5	1,593	-0.34%
2023/10/31	6.3	64.81	29.1	64.79	65.00	-22.8	1,656	-1.38%
2023/10/30	4.4	63.45	9.4	63.49	63.80	-5	1,649	-0.30%
2023/10/27	4.2	62.52	1.1	62.39	62.50	3.1	1,660	0.19%
2023/10/26	1.3	62.03	9.3	62.33	62.40	-7.9	1,667	-0.48%
2023/10/25	0	61.51	3.3	61.70	62.00	-3.3	1,668	-0.20%
2023/10/24	1	61.00	3.6	61.15	61.30	-2.6	1,678	-0.15%
2023/10/23	1	61.40	0.4	61.32	61.20	0.6	1,680	0.04%
2023/10/20	32.2	62.14	34.2	61.55	61.60	-2	1,694	-0.12%
2023/10/19	2.3	62.01	1.3	62.23	62.20	0.9	1,698	0.05%
2023/10/18	3.2	62.28	15.4	62.50	63.20	-12.2	1,687	-0.72%
2023/10/17	5.9	61.72	2	61.90	61.90	3.9	1,642	0.24%
2023/10/16	0	61.44	2.3	61.59	61.90	-2.3	1,649	-0.14%
2023/10/13	1.1	61.19	9.1	61.06	61.20	-8	1,649	-0.49%
2023/10/12	1.1	60.32	1	60.40	60.80	0.1	1,646	0.01%
2023/10/11	3.6	60.37	0	0.00	60.20	3.6	1,644	0.22%
2023/10/06	2.1	60.93	2.5	60.86	60.90	-0.4	1,636	-0.03%
2023/10/05	2.4	59.86	3.1	59.77	59.70	-0.7	1,626	-0.04%
2023/10/04	16	60.31	3.7	60.37	60.10	12.3	1,611	0.76%
2023/10/03	0.3	60.31	0.1	60.60	60.20	0.3	1,604	0.02%
2023/10/02	1.3	60.27	0.2	60.46	60.50	1.1	1,599	0.07%
2023/09/28	5.1	61.06	4.6	60.49	60.70	0.5	1,601	0.03%
2023/09/27	4.7	61.29	19.2	61.31	61.20	-14.5	1,582	-0.92%
2023/09/26	1.5	63.19	13	63.07	63.00	-11.5	1,555	-0.74%
2023/09/25	2.1	63.19	9.4	62.91	63.00	-7.4	1,545	-0.48%
2023/09/22	2.1	63.59	7.4	63.58	63.20	-5.3	1,549	-0.34%
2023/09/21	6.4	63.09	13.2	63.39	63.30	-6.8	1,539	-0.44%
2023/09/20	3.4	63.50	13.6	63.43	63.40	-10.2	1,526	-0.67%
2023/09/19	5.2	63.42	20.8	63.62	63.90	-15.6	1,517	-1.03%
2023/09/18	3	62.50	6.3	62.58	62.80	-3.3	1,506	-0.22%
2023/09/15	4.4	61.99	6.4	62.19	62.30	-2.1	1,505	-0.14%
2023/09/14	5.3	61.98	13.3	61.95	62.30	-8.1	1,487	-0.54%
2023/09/13	0	60.90	4.2	61.20	61.40	-4.1	1,472	-0.28%
2023/09/12	3.3	60.83	3.1	60.81	61.10	0.2	1,493	0.02%
2023/09/11	5	61.00	14.4	61.12	61.30	-9.4	1,496	-0.63%
2023/09/08	6.2	60.65	10.6	60.71	61.00	-4.5	1,492	-0.30%
2023/09/07	5.4	60.89	2.2	61.15	61.00	3.2	1,498	0.22%
2023/09/06	9.6	61.02	14	61.39	61.50	-4.4	1,489	-0.30%
2023/09/05	4.2	61.01	5.6	60.88	61.30	-1.5	1,471	-0.10%
2023/09/04	12.3	61.05	26	61.03	61.30	-13.7	1,493	-0.92%
2023/09/01	5.4	59.82	2	59.90	60.00	3.4	1,456	0.24%
2023/08/31	5.2	59.88	6.8	60.07	59.90	-1.6	1,464	-0.11%
2023/08/30	1.2	59.11	0.3	59.10	59.40	0.9	1,465	0.06%
2023/08/29	3.1	59.26	2.1	59.17	59.30	1	1,461	0.07%
2023/08/28	0	58.78	2.4	58.77	59.20	-2.4	1,474	-0.16%
2023/08/25	2.2	58.52	1	59.00	58.80	1.2	1,502	0.08%
2023/08/24	8	58.33	1.8	58.17	58.00	6.2	1,503	0.41%
2023/08/23	2	59.20	3	59.03	59.40	-1	1,487	-0.07%
2023/08/22	5.5	59.04	16.2	58.74	58.50	-10.7	1,491	-0.72%
2023/08/21	0.1	59.59	6.5	59.52	59.70	-6.4	1,486	-0.43%
2023/08/18	2	59.70	1.4	59.71	59.60	0.6	1,497	0.04%
2023/08/17	13.2	59.41	3.2	59.31	59.30	10	1,496	0.67%
2023/08/16	2.2	59.62	9.2	59.95	60.00	-7	1,503	-0.46%
2023/08/15	17.6	59.44	24.6	59.55	58.90	-7.1	1,496	-0.47%
2023/08/14	4.5	60.60	16.3	60.56	60.60	-11.8	1,481	-0.79%
2023/08/11	5.2	60.19	8.3	60.29	60.30	-3.1	1,480	-0.21%
2023/08/10	1.1	60.39	47.2	60.38	60.40	-46	1,477	-3.12%
2023/08/09	2.3	60.14	10.7	60.08	60.30	-8.4	1,458	-0.57%
2023/08/08	14.1	60.45	25.3	60.38	60.80	-11.2	1,436	-0.78%
2023/08/07	37.4	61.03	38.1	60.68	60.30	-0.7	1,382	-0.05%
2023/08/04	40.4	60.63	35.8	60.04	60.50	4.6	1,313	0.35%
2023/08/02	15.3	58.39	13.9	58.94	58.10	1.4	1,205	0.12%
2023/08/01	4.2	57.42	8	57.20	57.90	-3.8	1,157	-0.33%
2023/07/31	8.5	55.94	0	0.00	55.90	8.5	1,123	0.76%
2023/07/28	4.6	56.49	0	0.00	56.40	4.6	1,110	0.41%
2023/07/27	3.4	56.59	0.2	56.79	56.80	3.2	1,091	0.29%
2023/07/26	9.4	56.71	2.5	56.59	56.80	7	1,077	0.65%
2023/07/25	3.3	55.73	3	55.73	56.30	0.3	1,076	0.03%
2023/07/24	2.4	55.32	4.7	55.43	55.10	-2.4	1,058	-0.23%
2023/07/21	2.9	56.10	2	56.35	55.80	0.9	1,051	0.08%
2023/07/20	3.2	56.26	3.4	56.15	56.50	-0.3	1,060	-0.02%
2023/07/19	8.6	55.63	0.6	55.53	55.40	8	1,059	0.75%
2023/07/18	4.7	56.05	2	56.20	56.00	2.7	1,057	0.26%
2023/07/17	5.8	56.66	4.4	56.56	56.60	1.4	1,057	0.13%
2023/07/14	2.6	57.10	1.5	57.13	56.90	1.1	1,074	0.10%
2023/07/13	3.7	56.89	12	56.88	57.20	-8.3	1,073	-0.78%
2023/07/12	1.9	56.98	2	57.00	56.90	-0.1	1,080	-0.01%
2023/07/11	0.1	57.20	0.4	57.30	57.20	-0.3	1,088	-0.03%
2023/07/10	1.4	57.40	4.5	57.46	57.10	-3.1	1,106	-0.28%
2023/07/07	1.3	57.24	0.5	57.40	57.60	0.8	1,133	0.07%
2023/07/06	18.7	58.02	3.1	58.14	57.80	15.6	1,158	1.35%
2023/07/05	0	58.86	1.1	58.91	59.30	-1	1,159	-0.09%
2023/07/04	3.9	59.29	9.2	59.24	59.50	-5.2	1,166	-0.45%
2023/07/03	13.9	59.50	0.7	59.55	59.40	13.3	1,213	1.09%
2023/06/30	3.5	59.07	4.2	59.32	59.50	-0.7	1,234	-0.05%
2023/06/29	2	59.05	3.5	59.13	59.20	-1.5	1,334	-0.11%
2023/06/28	7.5	58.98	4.5	59.26	58.90	3	1,378	0.22%
2023/06/27	2.1	59.24	7.9	59.33	59.50	-5.8	1,407	-0.41%
2023/06/26	8.1	58.89	1.4	58.88	59.10	6.8	1,439	0.47%
2023/06/21	5.4	58.79	4.3	58.76	59.30	1.1	1,445	0.07%
2023/06/20	4.3	58.39	3	58.30	58.80	1.3	1,436	0.09%
2023/06/19	10.2	58.74	5.1	58.46	58.90	5.1	1,438	0.36%
2023/06/16	27.1	58.28	39.5	58.24	58.50	-12.5	1,441	-0.87%
2023/06/15	17	57.44	5.2	57.24	57.50	11.8	1,423	0.83%
2023/06/14	12.1	56.74	6.7	57.20	57.30	5.3	1,438	0.37%
2023/06/13	4.2	56.96	1.4	56.88	57.00	2.9	1,452	0.20%
2023/06/12	2.3	57.35	0.3	57.30	57.50	2	1,456	0.14%
2023/06/09	3	57.66	2.2	57.81	57.70	0.8	1,488	0.06%
2023/06/08	1.3	57.93	25.8	57.98	57.90	-24.5	1,506	-1.63%
2023/06/07	6.5	57.53	2.1	57.36	57.50	4.4	1,511	0.29%
2023/06/06	4.3	57.41	17.3	57.45	57.50	-13	1,524	-0.85%
2023/06/05	2.3	56.87	7	57.03	57.10	-4.8	1,526	-0.31%
2023/06/02	6.8	56.09	7	56.24	56.20	-0.2	1,530	-0.01%
2023/06/01	12.3	55.75	6	56.04	56.20	6.3	1,541	0.41%
2023/05/31	19.3	56.12	2	56.00	55.90	17.2	1,554	1.11%
2023/05/30	2	56.45	2	56.40	56.40	0	1,576	0.00%
2023/05/29	4.6	56.60	0.1	56.80	56.60	4.5	1,675	0.27%
2023/05/26	1.4	56.46	0	0.00	56.50	1.4	1,721	0.08%
2023/05/25	10.1	56.84	4	57.00	56.80	6.1	1,739	0.35%
2023/05/24	4.3	57.02	2	57.50	57.50	2.3	1,748	0.13%
2023/05/23	6.1	57.09	1	56.90	57.10	5.1	1,746	0.29%
2023/05/22	5.4	56.89	0	57.00	57.40	5.4	1,746	0.31%
2023/05/19	4.9	57.05	1.7	57.50	57.00	3.1	1,735	0.18%
2023/05/18	2.3	58.10	1.1	57.91	57.60	1.2	1,733	0.07%
2023/05/17	0	0.00	27.3	58.37	58.30	-27.3	1,745	-1.56%
2023/05/16	0.2	57.50	1	57.50	57.60	-0.8	1,739	-0.05%
2023/05/15	0	57.10	0	57.24	57.20	0	1,752	0.00%
2023/05/12	0.3	57.13	2.2	57.10	57.20	-1.9	1,764	-0.11%
2023/05/11	0.3	57.13	2.2	57.10	57.20	-1.9	1,769	-0.11%
2023/05/10	2	57.40	6.1	57.48	57.70	-4.1	1,773	-0.23%
2023/05/09	1.5	56.69	1	56.90	56.90	0.5	1,773	0.03%
2023/05/08	3.1	57.00	6.1	57.00	56.90	-3	1,788	-0.17%
2023/05/05	1.4	57.03	1	57.00	57.00	0.4	1,800	0.02%
2023/05/04	0.3	57.02	1.7	56.97	57.40	-1.4	1,832	-0.08%
2023/05/03	2.1	57.00	1	56.90	56.90	1.1	1,856	0.06%
2023/05/02	3	57.28	1.1	57.12	57.10	1.9	1,890	0.10%
2023/04/28	1.6	57.27	0.2	56.83	57.70	1.5	1,908	0.08%
2023/04/27	1.3	56.35	0	0.00	56.10	1.3	1,922	0.07%
2023/04/26	2.7	56.38	1	56.30	56.80	1.7	1,937	0.09%
2023/04/25	2.8	56.58	3	56.77	56.70	-0.2	1,954	-0.01%
2023/04/24	5.6	57.01	5.3	57.42	56.50	0.3	1,957	0.01%
2023/04/21	6.2	58.43	4	58.06	57.60	2.1	1,953	0.11%
2023/04/20	0.1	59.45	3.3	59.72	59.50	-3.2	1,937	-0.16%
2023/04/19	5.6	59.49	14.3	59.68	59.40	-8.7	1,931	-0.45%
2023/04/18	0.4	59.25	1.1	59.19	59.30	-0.7	1,902	-0.04%
2023/04/17	1.5	59.03	17	59.12	59.40	-15.5	1,894	-0.82%
2023/04/14	1.7	58.67	2	58.85	58.90	-0.4	1,886	-0.02%
2023/04/13	3.1	58.83	5.3	58.92	59.00	-2.3	1,886	-0.12%
2023/04/12	9.2	58.52	5.7	58.67	58.80	3.5	1,879	0.19%
2023/04/11	1.9	57.89	5.2	57.80	58.10	-3.3	1,860	-0.18%
2023/04/10	3.5	56.93	4.1	56.96	56.90	-0.6	1,838	-0.03%
2023/04/07	3.7	57.51	5.2	57.33	57.50	-1.5	1,836	-0.08%
2023/04/06	4.4	56.39	4.2	57.06	57.80	0.2	1,828	0.01%
2023/03/31	14.2	56.31	8.2	56.19	56.00	6	1,802	0.33%
2023/03/30	32.4	56.64	10.2	56.67	56.40	22.2	1,851	1.20%
2023/03/29	13.1	60.85	9.6	60.92	60.60	3.5	1,806	0.20%
2023/03/28	11.1	60.10	6.3	59.88	60.30	4.8	1,853	0.26%
2023/03/27	19.3	60.61	2.5	60.68	60.30	16.7	1,890	0.88%
2023/03/24	5.2	61.38	17	61.30	61.40	-11.8	1,913	-0.62%
2023/03/23	4.4	61.27	4	61.23	61.40	0.4	1,909	0.02%
2023/03/22	4.3	61.26	0.2	61.50	61.50	4	1,908	0.21%
2023/03/21	9.9	61.15	3	60.97	61.30	6.8	1,924	0.36%
2023/03/20	16.4	61.71	0.1	61.83	61.60	16.3	1,916	0.85%
2023/03/17	2.2	62.19	18.1	62.82	63.00	-15.9	1,912	-0.83%
2023/03/16	20.6	61.75	9	61.40	61.10	11.6	1,888	0.61%
2023/03/15	3.2	62.75	3.1	62.84	62.60	0.1	1,877	0.01%
2023/03/14	13.8	62.54	12.4	62.63	62.00	1.4	1,877	0.07%
2023/03/13	2.2	63.49	5.3	63.48	63.70	-3.1	1,869	-0.17%
2023/03/10	9.1	62.84	12	63.33	63.90	-2.9	1,851	-0.16%
2023/03/09	6.4	63.77	3.3	63.86	63.50	3.1	1,835	0.17%
2023/03/08	19.8	63.25	5.6	63.39	63.80	14.2	1,828	0.78%
2023/03/07	1.4	62.88	24.2	63.04	63.20	-22.8	1,814	-1.26%
2023/03/06	0.8	62.38	11.7	62.50	62.70	-10.9	1,807	-0.60%
2023/03/03	7.2	62.12	8.4	62.38	62.50	-1.2	1,797	-0.07%
2023/03/02	29.6	62.06	67.1	62.30	62.00	-37.4	1,778	-2.10%
2023/03/01	90	61.00	31.4	61.38	62.00	58.7	1,747	3.36%
2023/02/24	28.6	59.24	18.7	59.27	59.60	9.9	1,646	0.60%
2023/02/23	22.5	57.19	72.5	58.01	57.90	-50	1,606	-3.11%
2023/02/22	4.4	56.36	0.6	56.51	56.40	3.8	1,591	0.24%
2023/02/21	3.2	56.94	6.2	57.08	57.30	-3	1,590	-0.19%
2023/02/20	1.5	56.82	1.1	56.80	57.00	0.4	1,598	0.03%
2023/02/17	1.1	56.50	6.1	56.65	56.70	-5	1,608	-0.31%
2023/02/16	0.2	56.51	0.4	56.69	56.90	-0.2	1,638	-0.01%
2023/02/15	16.1	56.25	0	0.00	56.10	16.1	1,638	0.98%
2023/02/14	13.6	56.50	3.2	56.54	56.60	10.5	1,633	0.64%
2023/02/13	13.2	56.28	0	56.50	56.50	13.2	1,634	0.81%
2023/02/10	7.3	56.73	1.2	56.68	56.60	6.2	1,633	0.38%
2023/02/09	9	58.18	23.1	58.01	58.00	-14.1	1,631	-0.86%
2023/02/08	2.3	58.13	0.1	58.30	58.10	2.2	1,644	0.13%
2023/02/07	10	57.91	8.1	57.99	58.30	1.9	1,647	0.12%
2023/02/06	3.2	57.95	6.3	57.94	58.10	-3.1	1,646	-0.19%
2023/02/03	1.3	57.45	6.2	57.19	57.60	-5	1,638	-0.30%
2023/02/02	20.4	56.45	6.3	56.91	56.80	14.2	1,639	0.86%
2023/02/01	5.3	57.02	0.9	57.11	57.00	4.4	1,616	0.27%
2023/01/31	9.3	57.42	4.7	57.36	57.80	4.6	1,602	0.29%
2023/01/30	10.9	56.26	12.6	56.37	56.50	-1.8	1,580	-0.11%
2023/01/17	5.7	55.78	26.5	55.34	56.10	-20.7	1,577	-1.31%
2023/01/16	3.1	55.13	5.3	55.00	55.00	-2.2	1,565	-0.14%
2023/01/13	0.3	54.80	8.9	54.87	55.00	-8.6	1,573	-0.55%
2023/01/12	3.3	54.22	7.2	54.32	54.40	-4	1,598	-0.25%
2023/01/11	2	53.89	1.2	53.60	53.80	0.9	1,625	0.05%
2023/01/10	2.1	52.76	2	53.10	53.10	0.1	1,645	0.01%
2023/01/09	2.1	52.99	2.4	52.80	53.10	-0.3	1,668	-0.02%
2023/01/06	1.2	52.02	0	52.30	52.40	1.2	1,675	0.07%
2023/01/05	2.2	52.18	2.2	52.09	52.20	0.1	1,700	0.00%
2023/01/04	1.2	51.80	0.1	52.20	51.80	1.1	1,720	0.06%
2023/01/03	2	52.20	0	0.00	51.80	2	1,745	0.11%
2022/12/30	1.1	52.66	1	51.60	52.70	0.1	1,744	0.01%
2022/12/29	1.1	51.42	0.1	51.50	51.30	1	1,748	0.06%
2022/12/28	0.8	52.71	0.1	53.05	52.50	0.7	1,765	0.04%
2022/12/27	4.5	52.93	3.8	52.94	53.20	0.7	1,803	0.04%
2022/12/26	1.2	52.78	3.8	52.89	53.00	-2.6	1,796	-0.14%
2022/12/23	1.4	52.93	11.2	52.79	53.20	-9.7	1,804	-0.54%
2022/12/22	1.3	52.53	27.1	52.45	52.70	-25.8	1,799	-1.43%
2022/12/21	14	50.46	26.1	50.83	51.00	-12	1,749	-0.69%
2022/12/20	43	50.70	8	51.12	49.80	35	1,701	2.05%
2022/12/19	7.6	51.87	0.1	53.20	51.50	7.5	1,630	0.46%
2022/12/16	1.1	51.83	2	52.89	53.30	-0.9	1,574	-0.06%
2022/12/15	3	52.10	0.4	52.49	52.00	2.6	1,563	0.17%
2022/12/14	3	51.84	1.2	51.88	52.10	1.8	1,660	0.11%
2022/12/13	9.2	52.05	32.2	51.46	52.20	-23	1,729	-1.33%
2022/12/12	4.5	51.44	0.1	51.60	51.40	4.5	1,794	0.25%
2022/12/09	3.2	52.10	3	52.36	52.50	0.1	1,858	0.01%
2022/12/08	3.1	52.06	0	0.00	52.10	3.1	1,869	0.17%
2022/12/07	3.4	52.43	0	0.00	52.20	3.4	1,904	0.18%
2022/12/06	1.2	53.08	11.2	53.42	53.00	-10	1,898	-0.53%
2022/12/05	14.3	52.54	6	53.05	53.10	8.3	1,893	0.44%
2022/12/02	4	52.80	0.1	52.90	53.00	3.9	1,881	0.21%
2022/12/01	13.2	53.18	2.2	53.39	53.20	11	1,889	0.58%
2022/11/30	2.3	53.28	2.1	53.20	53.50	0.2	1,886	0.01%
2022/11/29	1.1	52.60	1.1	52.57	52.70	0	1,889	0.00%
2022/11/28	2.1	52.10	1.3	52.28	52.40	0.8	1,897	0.04%
2022/11/25	21.1	52.36	1	52.11	52.10	20.1	1,897	1.06%
2022/11/24	1.2	51.77	1	51.70	52.00	0.2	1,897	0.01%
2022/11/23	1	52.20	5.8	52.52	52.10	-4.8	1,888	-0.25%
2022/11/22	0	51.70	1	51.50	51.60	-1	1,878	-0.05%
2022/11/21	0.3	51.40	2.1	51.40	51.80	-1.8	1,876	-0.09%
2022/11/18	1.2	51.12	3	51.43	51.40	-1.8	1,865	-0.10%
2022/11/17	3.4	51.01	3	50.73	51.40	0.4	1,860	0.02%
2022/11/16	2.5	51.26	6	51.30	51.30	-3.6	1,857	-0.19%
2022/11/15	9.2	51.35	4.1	51.60	51.80	5.1	1,852	0.28%
2022/11/14	1.1	51.05	9.3	51.13	51.70	-8.2	1,846	-0.44%
2022/11/11	2.3	50.29	3.2	50.28	50.40	-0.9	1,827	-0.05%
2022/11/10	0.4	50.10	0	50.10	50.10	0.4	1,835	0.02%
2022/11/09	6	50.32	2	50.40	50.30	4	1,846	0.22%
2022/11/08	2	50.20	2	50.30	50.30	0	1,855	0.00%
2022/11/07	0	49.89	3.2	49.91	49.85	-3.1	1,860	-0.17%
2022/11/04	4.3	49.20	1	49.20	49.25	3.3	1,862	0.18%
2022/11/03	7	49.96	1	50.10	49.90	6	1,848	0.32%
2022/11/02	2.1	50.41	2	50.55	50.80	0	1,839	0.00%
2022/11/01	3.2	49.50	0	0.00	49.80	3.2	1,836	0.18%
2022/10/31	3.1	49.55	4	49.45	49.40	-0.9	1,837	-0.05%
2022/10/28	7.1	49.84	1.1	49.91	49.75	6	1,839	0.33%
2022/10/27	4	50.55	0	0.00	50.40	4	1,842	0.22%
2022/10/26	1.4	50.43	1	50.31	50.70	0.4	1,852	0.02%
2022/10/25	5.2	51.28	9.6	51.12	50.90	-4.3	1,890	-0.23%
2022/10/24	5.2	52.52	3.2	52.94	52.30	2	1,886	0.11%
2022/10/21	7.3	53.75	0	0.00	53.10	7.3	1,891	0.38%
2022/10/20	9.7	54.85	7.2	54.60	55.40	2.5	1,885	0.13%
2022/10/19	11.3	54.56	17.8	54.11	54.60	-6.5	1,843	-0.35%
2022/10/18	6.1	53.19	0	0.00	52.70	6.1	1,820	0.34%
2022/10/17	1	52.60	2.6	52.48	52.50	-1.6	1,899	-0.08%
2022/10/14	2.1	52.49	6.1	53.00	52.50	-4	1,948	-0.21%
2022/10/13	2	52.89	11.1	53.15	52.30	-9.1	2,053	-0.44%
2022/10/12	0.1	54.48	4.7	54.48	54.30	-4.6	2,120	-0.22%
2022/10/11	1.2	54.43	6.9	54.15	54.30	-5.6	2,175	-0.26%
2022/10/07	4.1	54.05	4	54.05	54.10	0.1	2,190	0.01%
2022/10/06	4.1	53.75	17	53.38	54.00	-12.9	2,217	-0.58%
2022/10/05	19	53.75	4.7	53.69	53.50	14.3	2,229	0.64%
2022/10/04	17.1	52.80	71.1	52.81	53.20	-54	2,240	-2.41%
2022/10/03	0	0.00	2.3	50.21	50.20	-2.3	2,210	-0.11%
2022/09/30	1	48.60	7.1	49.31	49.45	-6.1	2,246	-0.27%
2022/09/29	0.1	49.39	2.7	49.35	49.25	-2.6	2,292	-0.11%
2022/09/28	4.4	49.61	1.1	49.90	49.05	3.3	2,314	0.14%
2022/09/27	4.2	50.80	1.1	51.09	50.70	3.2	2,303	0.14%
2022/09/26	2	51.05	3.5	51.14	50.90	-1.5	2,311	-0.06%
2022/09/23	2.1	51.97	1	52.00	51.80	1.1	2,344	0.05%
2022/09/22	4.5	51.19	4	50.85	51.50	0.5	2,355	0.02%
2022/09/21	24.5	52.44	3.1	52.31	51.80	21.4	2,320	0.92%
2022/09/20	2	54.50	10	54.01	54.50	-8	2,280	-0.35%
2022/09/19	40.5	53.57	29	52.81	52.80	11.5	2,243	0.51%
2022/09/16	3.2	52.74	4	53.63	54.00	-0.8	2,201	-0.03%
2022/09/15	3.1	53.24	5	53.42	53.60	-1.9	2,323	-0.08%
2022/09/14	5.2	53.22	2	53.65	53.60	3.2	2,535	0.12%
2022/09/13	2.2	54.39	1	54.30	54.30	1.1	2,724	0.04%
2022/09/12	1.6	54.23	1	54.99	54.70	0.6	3,038	0.02%
2022/09/08	16	53.52	0.7	53.81	53.70	15.3	3,252	0.47%
2022/09/07	21.2	54.04	21	53.33	53.30	0.2	3,363	0.01%
2022/09/06	0	53.20	5.8	53.37	53.70	-5.8	3,502	-0.17%
2022/09/05	3.3	53.44	5.1	53.43	53.70	-1.8	3,558	-0.05%
2022/09/02	3	54.72	8.1	54.26	54.20	-5.1	3,608	-0.14%
2022/09/01	0	0.00	10.4	54.28	54.60	-10.4	3,648	-0.28%
2022/08/31	3.1	54.18	7.1	54.45	54.10	-4	3,718	-0.11%
2022/08/30	2	54.45	2	54.50	54.50	0	3,766	0.00%
2022/08/29	5	54.06	21.2	54.28	54.30	-16.2	3,842	-0.42%
2022/08/26	1.2	55.10	0.3	55.11	55.20	0.9	4,015	0.02%
2022/08/25	0.2	54.85	1	54.69	54.80	-0.8	4,073	-0.02%
2022/08/24	0	54.48	1.4	54.50	54.50	-1.4	4,131	-0.03%
2022/08/23	0.2	54.20	1	54.40	54.10	-0.9	4,139	-0.02%
2022/08/22	1.1	54.51	5	54.60	54.80	-4	4,149	-0.10%
2022/08/19	1.3	54.33	1.1	54.31	54.30	0.2	4,196	0.00%
2022/08/18	13.2	55.23	12.1	54.84	54.80	1.1	4,239	0.03%
2022/08/17	2.2	54.51	4.1	54.92	54.60	-1.9	4,262	-0.05%
2022/08/16	4.3	54.37	0	54.80	54.30	4.3	4,258	0.10%
2022/08/15	4.6	54.23	2.5	54.31	54.60	2.1	4,271	0.05%
2022/08/12	2.5	53.96	0.1	53.90	53.90	2.4	4,292	0.06%
2022/08/11	1.2	52.34	1	52.20	53.00	0.2	4,303	0.01%
2022/08/10	0.2	51.88	0	0.00	51.80	0.2	4,335	0.00%
2022/08/09	0.3	52.00	20.1	52.19	52.30	-19.8	4,348	-0.46%
2022/08/08	3.1	51.86	0	0.00	52.00	3.1	4,360	0.07%
2022/08/05	0.2	52.17	2.7	52.25	52.40	-2.5	4,388	-0.06%
2022/08/04	5.1	51.10	7.1	51.30	51.60	-2	4,433	-0.05%
2022/08/03	3	51.77	5.2	51.27	51.90	-2.1	4,474	-0.05%
2022/08/02	4.2	51.92	9.1	52.15	52.20	-4.9	4,563	-0.11%
2022/08/01	22.6	52.69	12.2	52.86	52.90	10.4	4,630	0.22%
2022/07/29	2.3	51.40	14.2	51.38	51.70	-11.9	4,622	-0.26%
2022/07/28	4.1	50.75	3.1	50.87	51.00	1	4,644	0.02%
2022/07/27	0.1	50.94	16	51.06	51.30	-15.9	4,639	-0.34%
2022/07/26	23.2	50.48	17.3	50.09	50.20	5.8	4,678	0.12%
2022/07/25	6.4	50.82	4	50.93	51.00	2.4	4,690	0.05%
2022/07/22	8.8	50.72	2.2	50.93	50.70	6.7	4,683	0.14%
2022/07/21	25.2	49.02	32	49.17	49.40	-6.9	4,628	-0.15%
2022/07/20	81	49.59	26.1	49.38	49.40	54.8	4,658	1.18%
2022/07/19	21.3	49.19	16	48.85	49.75	5.3	4,618	0.11%
2022/07/18	25.2	48.28	26.2	48.78	48.90	-0.9	4,583	-0.02%
2022/07/15	26.2	48.50	4.1	48.43	48.35	22.1	4,579	0.48%
2022/07/14	1.2	49.70	1.1	49.76	49.85	0.2	4,597	0.00%
2022/07/13	6.8	49.92	6.3	49.71	49.45	0.5	4,602	0.01%
2022/07/12	3.9	49.62	14	49.35	49.20	-10.1	4,607	-0.22%
2022/07/11	1.3	50.56	11	50.59	50.60	-9.7	4,599	-0.21%
2022/07/08	3.2	49.75	4	49.90	49.80	-0.8	4,622	-0.02%
2022/07/07	34.2	49.32	16	49.10	49.15	18.2	4,648	0.39%
2022/07/06	6	49.89	2.7	49.80	49.65	3.3	4,636	0.07%
2022/07/05	8.2	50.56	0.3	51.24	51.20	7.9	4,674	0.17%
2022/07/04	7.3	50.46	6.9	50.59	50.20	0.4	4,708	0.01%
2022/07/01	7.6	50.35	22.4	50.12	49.85	-14.7	4,758	-0.31%
2022/06/30	4.2	51.65	15	51.57	51.90	-10.8	4,796	-0.23%
2022/06/29	11.1	52.56	13.4	52.46	52.40	-2.3	4,866	-0.05%
2022/06/28	64.1	52.40	44	52.89	53.00	20.1	4,898	0.41%
2022/06/27	7.9	54.18	9.2	54.22	54.20	-1.3	4,933	-0.03%
2022/06/24	19.7	53.66	8.2	53.89	53.50	11.5	5,016	0.23%
2022/06/23	33.9	54.35	29.4	54.37	53.50	4.5	5,026	0.09%
2022/06/22	46.1	55.75	46.7	55.54	54.90	-0.6	5,196	-0.01%
2022/06/21	47.6	58.16	39.5	58.19	58.30	8.1	5,154	0.16%
2022/06/20	68.6	60.16	42	59.89	58.90	26.7	5,112	0.52%
2022/06/17	25.8	64.96	18.1	65.02	64.50	7.8	4,998	0.16%
2022/06/16	16.9	65.65	38.7	65.66	65.00	-21.7	5,004	-0.43%
2022/06/15	49	67.36	35.6	66.12	65.50	13.4	5,011	0.27%
2022/06/14	21.1	67.86	52.1	67.88	68.70	-31	4,956	-0.63%
2022/06/13	17.3	68.85	27.6	68.75	68.50	-10.3	5,062	-0.20%
2022/06/10	19.3	69.61	20	69.62	69.90	-0.7	5,162	-0.01%
2022/06/09	10.3	69.45	55.1	69.81	70.00	-44.8	5,436	-0.82%
2022/06/08	13.1	69.46	23.6	69.43	69.20	-10.5	5,864	-0.18%
2022/06/07	29.9	68.57	27.2	68.96	69.30	2.7	5,872	0.05%
2022/06/06	31.8	68.67	118.3	68.54	68.60	-86.5	5,848	-1.48%	大賣/
2022/06/02	6.4	65.81	35.2	66.10	66.00	-28.8	5,782	-0.50%
2022/06/01	2.3	64.20	16.3	64.74	65.00	-14.1	5,863	-0.24%
2022/05/31	8.1	63.69	12	63.78	63.60	-3.9	5,993	-0.06%
2022/05/30	14	63.91	9.1	63.87	63.90	5	6,008	0.08%
2022/05/27	5.3	63.14	13.1	63.62	64.00	-7.8	6,031	-0.13%
2022/05/26	7.7	62.88	26.1	63.03	62.90	-18.5	6,073	-0.30%
2022/05/25	0.4	61.54	4.1	61.71	61.80	-3.7	6,127	-0.06%
2022/05/24	6.6	60.43	5	60.40	60.30	1.6	6,171	0.03%
2022/05/23	9	60.92	5.3	60.95	61.00	3.7	6,192	0.06%
2022/05/20	5.2	60.87	12	61.01	61.10	-6.9	6,215	-0.11%
2022/05/19	3	59.70	32.8	59.25	59.80	-29.8	6,246	-0.48%
2022/05/18	12.2	60.19	9.2	59.79	60.00	3	6,251	0.05%
2022/05/17	2.5	58.72	3.4	58.62	58.70	-0.9	6,246	-0.01%
2022/05/16	1.2	57.54	5	58.00	58.00	-3.9	6,331	-0.06%
2022/05/13	3.4	57.59	7.2	57.80	57.50	-3.8	6,351	-0.06%
2022/05/12	7	57.35	18.1	57.29	57.00	-11.1	6,377	-0.17%
2022/05/11	31.4	58.15	5.1	58.13	58.20	26.3	6,376	0.41%
2022/05/10	31.4	58.80	73.1	58.75	59.40	-41.7	6,397	-0.65%
2022/05/09	78.7	60.11	79	59.47	58.80	-0.3	6,392	-0.01%
2022/05/06	32.7	61.56	4.5	62.16	61.80	28.2	6,465	0.44%
2022/05/05	24.3	62.42	38.3	62.85	62.80	-14	6,613	-0.21%
2022/05/04	20.5	62.22	16.1	62.30	62.20	4.4	6,600	0.07%
2022/05/03	30.7	61.88	22	62.40	62.60	8.7	6,616	0.13%
2022/04/29	0.3	63.66	48.1	63.43	63.20	-47.8	6,605	-0.72%
2022/04/28	5.2	63.29	13	63.36	63.10	-7.8	6,678	-0.12%
2022/04/27	18.8	62.90	25.1	62.58	62.70	-6.3	6,752	-0.09%
2022/04/26	51.4	63.97	13	64.34	64.00	38.4	6,787	0.57%
2022/04/25	34.8	65.42	69	65.33	65.40	-34.3	6,769	-0.51%
2022/04/22	52.9	68.13	31.1	68.34	67.80	21.8	6,759	0.32%
2022/04/21	53.7	69.23	49.2	69.66	68.70	4.5	6,776	0.07%
2022/04/20	70.6	69.61	11.1	69.84	69.10	59.4	6,729	0.88%
2022/04/19	12.5	70.65	67.5	70.63	71.10	-55	6,709	-0.82%
2022/04/18	19.4	69.49	34.9	69.45	70.10	-15.5	6,702	-0.23%
2022/04/15	21.5	70.60	16.9	70.47	70.30	4.5	6,704	0.07%
2022/04/14	25.7	70.09	46.6	69.99	70.30	-20.9	6,697	-0.31%
2022/04/13	52.4	69.31	68.2	69.75	70.30	-15.8	6,690	-0.24%
2022/04/12	22.1	68.34	24.1	68.18	68.90	-1.9	6,656	-0.03%
2022/04/11	48.3	68.26	8.4	68.17	67.60	40	6,642	0.60%
2022/04/08	30.7	67.57	9.6	68.14	68.70	21.1	6,600	0.32%
2022/04/07	59.2	67.57	86.1	67.46	67.20	-26.9	6,563	-0.41%
2022/04/06	57.5	68.32	41.1	68.02	68.00	16.4	6,506	0.25%
2022/04/01	80.8	69.45	23.3	69.47	69.50	57.5	6,435	0.89%
2022/03/31	53.6	70.80	15.1	70.34	70.40	38.5	6,368	0.60%
2022/03/30	78.6	70.39	69	70.44	71.40	9.6	6,341	0.15%
2022/03/29	73.4	71.37	44.7	71.33	70.70	28.7	6,278	0.46%
2022/03/28	50.7	72.68	20.1	72.56	72.70	30.6	6,246	0.49%
2022/03/25	238.6	73.68	25.5	73.59	73.20	213.2	6,337	3.36%	大買/鉅額交易
2022/03/24	87	81.06	80.4	81.19	81.00	6.6	6,228	0.11%
2022/03/23	121.9	80.79	40.8	80.72	80.70	81.1	6,342	1.28%	大買/
2022/03/22	90.5	82.07	109.3	81.95	81.80	-18.9	6,264	-0.30%	大賣/
2022/03/21	141.9	81.31	90.4	81.41	80.60	51.5	6,111	0.84%	大買/
2022/03/18	22.8	79.94	41.4	79.92	79.90	-18.6	5,900	-0.32%
2022/03/17	39.9	78.79	31.6	78.99	79.30	8.2	5,785	0.14%
2022/03/16	85.1	79.26	83.3	78.85	78.70	1.8	5,702	0.03%
2022/03/15	97.3	79.31	198	79.08	79.70	-100.7	5,545	-1.82%	大賣/
2022/03/14	230.5	78.58	271.1	78.88	80.00	-40.5	5,424	-0.75%	大買/大賣/
2022/03/11	546.2	76.87	461.3	76.90	77.30	84.9	5,131	1.65%	大買/大賣/
2022/03/10	17.7	71.40	14.1	71.84	72.30	3.5	4,672	0.08%
2022/03/09	9.7	69.68	12.4	69.68	70.70	-2.7	4,752	-0.06%
2022/03/08	36.4	71.41	49.3	70.03	69.20	-13	4,798	-0.27%
2022/03/07	87.7	73.08	83.9	72.79	72.90	3.8	4,733	0.08%
2022/03/04	42.8	73.10	74.5	72.94	73.00	-31.8	4,657	-0.68%
2022/03/03	8.8	70.53	5.4	70.81	71.00	3.4	4,515	0.08%
2022/03/02	21.7	70.52	74.8	70.29	70.30	-53	4,560	-1.16%
2022/03/01	54.7	70.86	38.2	70.63	71.00	16.5	4,563	0.36%
2022/02/25	13.7	69.68	25.2	69.43	69.70	-11.4	4,517	-0.25%
2022/02/24	6.8	67.45	17.6	67.76	67.00	-10.8	4,505	-0.24%
2022/02/23	7.7	68.43	7.4	68.69	68.90	0.3	4,532	0.01%
2022/02/22	15.4	68.94	11	69.08	68.80	4.4	4,529	0.10%
2022/02/21	25.7	70.65	24.1	70.37	70.10	1.6	4,571	0.04%
2022/02/18	3.7	68.87	8.8	68.94	69.50	-5.1	4,626	-0.11%
2022/02/17	34.8	69.13	12.3	69.39	69.40	22.5	4,612	0.49%
2022/02/16	51.4	69.95	58.4	69.76	69.30	-7	4,602	-0.15%
2022/02/15	21.1	71.22	13.1	71.28	71.20	8.1	4,521	0.18%
2022/02/14	16.5	71.17	35.8	71.11	71.30	-19.4	4,517	-0.43%
2022/02/11	24.3	72.80	40.3	72.78	73.00	-16	4,505	-0.36%
2022/02/10	33.2	72.86	56.1	72.74	72.50	-22.8	4,512	-0.51%
2022/02/09	52.4	71.86	70.5	71.95	72.50	-18.1	4,467	-0.40%
2022/02/08	108.6	72.04	104	72.03	72.10	4.6	4,389	0.11%	大買/大賣/
2022/02/07	86.2	71.29	116.8	71.11	72.00	-30.6	4,255	-0.72%	大賣/
2022/01/26	14.1	67.41	35.3	67.38	67.50	-21.2	4,101	-0.52%
2022/01/25	20.9	67.25	20.9	67.15	67.50	0	4,135	0.00%
2022/01/24	8.9	66.83	13	67.14	67.50	-4.1	4,190	-0.10%
2022/01/21	74.1	68.50	95.2	67.94	67.50	-21.1	4,204	-0.50%
2022/01/20	28.2	68.62	42	68.63	69.00	-13.8	4,147	-0.33%
2022/01/19	27.2	67.71	32.4	67.78	68.00	-5.2	4,105	-0.13%
2022/01/18	22.6	67.00	31.2	67.25	67.50	-8.6	4,040	-0.21%
2022/01/17	12.7	66.45	33.5	65.82	66.70	-20.8	4,001	-0.52%
2022/01/14	17.9	63.86	11.6	63.49	64.50	6.4	4,004	0.16%
2022/01/13	6.4	65.11	49.5	65.03	65.10	-43.1	4,006	-1.08%
2022/01/12	13.3	64.29	12.2	64.32	64.80	1.1	4,049	0.03%
2022/01/11	13.3	64.92	13.6	64.99	65.20	-0.3	4,055	-0.01%
2022/01/10	16.2	64.97	30	65.46	65.50	-13.8	4,069	-0.34%
2022/01/07	18.4	65.63	23.8	65.55	65.70	-5.4	4,118	-0.13%
2022/01/06	19.4	65.43	14.8	65.46	65.40	4.6	4,221	0.11%
2022/01/05	5.5	66.02	19.8	66.03	65.90	-14.3	4,300	-0.33%
2022/01/04	2.9	66.21	15.1	66.27	66.20	-12.2	4,332	-0.28%
2022/01/03	12.2	66.41	21.4	66.55	67.00	-9.2	4,378	-0.21%
2021/12/30	10.6	67.15	3.9	66.98	67.10	6.6	4,386	0.15%
2021/12/29	6.5	67.19	27.2	67.02	67.50	-20.7	4,427	-0.47%
2021/12/28	7.1	67.37	27.9	67.38	67.30	-20.8	4,451	-0.47%
2021/12/27	6.6	68.15	19.3	67.85	67.80	-12.7	4,503	-0.28%
2021/12/24	6.4	68.03	32.3	68.14	68.50	-25.8	4,649	-0.55%
2021/12/23	8	67.87	26.1	67.95	68.20	-18.2	4,699	-0.39%
2021/12/22	30.9	68.27	29.4	67.85	67.60	1.4	4,735	0.03%
2021/12/21	58.7	67.47	81.6	67.56	68.70	-22.8	4,745	-0.48%
2021/12/20	174.6	68.27	221.9	68.38	68.70	-47.4	4,771	-0.99%	大買/大賣/
2021/12/17	147.8	66.20	147.5	65.94	67.00	0.3	4,669	0.01%	大買/大賣/
2021/12/16	20.7	62.39	31.8	61.95	62.50	-11.1	4,451	-0.25%
2021/12/15	3.1	60.71	28.2	60.96	60.50	-25	4,420	-0.57%
2021/12/14	11.2	60.32	12.1	60.18	59.90	-0.9	4,486	-0.02%
2021/12/13	3.1	60.95	18.6	60.96	60.90	-15.5	4,527	-0.34%
2021/12/10	9.8	60.75	35.1	60.76	60.80	-25.3	4,592	-0.55%
2021/12/09	19.1	60.50	7.4	60.78	60.70	11.7	4,709	0.25%
2021/12/08	24.3	61.63	14.2	61.31	61.00	10.2	4,939	0.21%
2021/12/07	8.7	59.78	17.5	59.99	60.80	-8.8	5,043	-0.17%
2021/12/06	14.7	59.01	64.1	59.20	59.60	-49.4	5,155	-0.96%
2021/11/24	93.2	43.44	51.5	43.53	43.60	41.7	5,193	0.80%
2021/11/23	41.5	42.99	15	43.02	42.55	26.5	5,171	0.51%
2021/11/22	9.9	42.40	18.6	42.18	42.45	-8.7	5,402	-0.16%
2021/11/19	15.3	42.04	15.1	42.02	41.85	0.2	5,434	0.00%
2021/11/18	12.8	42.44	10.8	42.47	42.35	2	5,527	0.04%
2021/11/17	45.7	42.37	87.3	42.47	42.55	-41.6	5,597	-0.74%
2021/11/16	15.1	42.18	24.3	42.11	42.25	-9.3	5,716	-0.16%
2021/11/15	21.3	42.20	42.5	42.26	42.25	-21.2	5,841	-0.36%
2021/11/12	67.3	41.89	9.5	42.03	42.20	57.9	5,989	0.97%
2021/11/11	41.3	42.36	50.2	42.30	41.90	-8.8	6,088	-0.15%
2021/11/10	5.1	41.39	10.1	41.45	41.40	-5	6,111	-0.08%
2021/11/09	69.1	41.94	20.9	41.91	41.75	48.2	6,152	0.78%
2021/11/08	33.7	41.76	26.5	41.87	41.60	7.3	6,112	0.12%
2021/11/05	11.5	40.10	3.2	40.15	40.30	8.4	6,075	0.14%
2021/11/04	6.2	40.58	10	40.56	40.45	-3.9	6,144	-0.06%
2021/11/03	1.1	40.01	9.9	40.48	40.40	-8.8	6,205	-0.14%
2021/11/02	10.2	39.93	4	40.13	39.90	6.1	6,271	0.10%
2021/11/01	5	40.07	9	40.02	40.10	-4	6,400	-0.06%
2021/10/29	42.9	40.22	17.9	40.38	40.40	25	6,442	0.39%
2021/10/28	13.1	39.88	8.1	39.79	39.90	4.9	6,452	0.08%
2021/10/27	3.2	39.46	17.5	39.52	39.50	-14.3	6,496	-0.22%
2021/10/26	1.5	39.43	7	39.53	39.40	-5.5	6,636	-0.08%
2021/10/25	9	39.21	4.3	39.15	39.25	4.7	6,681	0.07%
2021/10/22	10.4	38.63	31.5	38.65	38.55	-21.1	6,768	-0.31%
2021/10/21	14.1	39.45	14.1	39.65	39.15	-0.1	6,852	0.00%
2021/10/20	24.2	39.63	28	39.70	39.25	-3.8	6,854	-0.06%
2021/10/19	5.1	39.43	10.4	39.58	39.55	-5.3	6,902	-0.08%
2021/10/18	6	39.14	10.3	39.41	39.40	-4.3	7,006	-0.06%
2021/10/15	5.1	38.52	7.4	38.64	38.70	-2.3	7,165	-0.03%
2021/10/14	4.1	38.03	49.4	38.09	38.30	-45.2	7,318	-0.62%
2021/10/13	11.3	37.48	59.1	37.31	37.40	-47.8	7,458	-0.64%
2021/10/12	29.2	38.47	35.3	38.22	38.00	-6.1	7,522	-0.08%
2021/10/08	11	38.94	27.2	39.13	39.00	-16.1	7,628	-0.21%
2021/10/07	24.3	39.19	36.3	39.13	39.10	-12	7,826	-0.15%
2021/10/06	5.1	39.06	9	39.27	39.10	-3.9	8,225	-0.05%
2021/10/05	15.1	38.57	77.7	38.26	39.30	-62.6	8,566	-0.73%
2021/10/04	46.2	38.95	45.4	39.21	38.45	0.8	8,761	0.01%
2021/10/01	37.9	40.33	6	40.25	40.20	31.9	9,049	0.35%
2021/09/30	3	40.75	6.1	40.80	41.10	-3.1	9,473	-0.03%
2021/09/29	46.6	40.61	74.2	40.76	40.50	-27.6	10,639	-0.26%
2021/09/28	4	40.89	9	41.12	41.25	-5	11,511	-0.04%
2021/09/27	30.1	41.06	12.1	41.04	41.00	18	11,931	0.15%
2021/09/24	17.6	40.84	10.1	40.85	41.05	7.5	12,578	0.06%
2021/09/23	76.2	40.37	46.3	40.25	40.45	29.9	13,664	0.22%
2021/09/22	96.5	40.57	52.2	40.37	40.25	44.2	14,565	0.30%
2021/09/17	29.2	43.01	26.8	43.14	42.80	2.4	14,877	0.02%
2021/09/16	7.2	43.36	17.4	43.43	43.35	-10.2	14,973	-0.07%
2021/09/15	22.6	43.14	18	43.19	43.45	4.6	15,137	0.03%
2021/09/14	47.6	43.64	50.2	43.86	43.80	-2.6	15,363	-0.02%
2021/09/13	33.1	43.34	82.5	43.47	43.75	-49.3	15,643	-0.32%
2021/09/10	16.5	42.35	64.2	42.38	42.25	-47.7	15,630	-0.31%
2021/09/09	19.1	41.57	36.3	41.10	41.80	-17.3	15,700	-0.11%
2021/09/08	49.4	41.00	11	41.10	40.75	38.4	15,791	0.24%
2021/09/07	32.7	41.87	27.3	42.00	41.95	5.4	15,800	0.03%
2021/09/06	9.6	41.91	19.9	41.83	41.80	-10.3	15,913	-0.06%
2021/09/03	72.6	41.83	19.1	41.85	41.65	53.5	15,930	0.34%
2021/09/02	142.7	42.47	43.1	42.28	41.85	99.6	16,039	0.62%	大買/
2021/09/01	89.3	43.97	34.5	43.77	43.60	54.7	15,988	0.34%
2021/08/31	45.1	43.84	37.3	44.08	44.50	7.9	15,991	0.05%
2021/08/30	22.5	43.55	29.3	43.63	43.60	-6.7	16,208	-0.04%
2021/08/27	47.3	42.96	45.1	43.27	43.60	2.3	16,574	0.01%
2021/08/26	251.3	44.52	211.3	44.23	43.20	40.1	17,181	0.23%	大買/大賣/
2021/08/25	31.4	42.42	33.5	42.73	42.95	-2.1	17,499	-0.01%
2021/08/24	37	42.85	50.1	43.14	42.65	-13.2	17,579	-0.07%
2021/08/23	37.9	42.39	19.2	42.31	42.25	18.7	17,929	0.10%
2021/08/20	49.9	41.72	31.1	41.95	41.35	18.8	18,274	0.10%
2021/08/19	45.1	43.59	52.7	43.50	42.55	-7.6	18,241	-0.04%
2021/08/18	25.3	42.92	49.7	42.34	44.20	-24.4	18,205	-0.13%
2021/08/17	62.4	42.83	125.8	42.68	41.70	-63.4	18,238	-0.35%	大賣/
2021/08/16	52.1	44.39	76.1	44.52	44.05	-24	18,218	-0.13%
2021/08/13	65.6	45.77	7.1	45.79	45.75	58.4	18,386	0.32%
2021/08/12	10.3	46.26	37.5	46.47	46.60	-27.2	18,748	-0.14%
2021/08/11	31.3	45.75	31.5	46.01	45.60	-0.2	19,139	0.00%
2021/08/10	33	46.00	17.2	46.18	46.00	15.8	19,225	0.08%
2021/08/09	13.6	46.63	59.3	46.62	46.80	-45.7	19,528	-0.23%
2021/08/06	25.7	45.75	58.2	45.81	45.60	-32.5	19,684	-0.17%
2021/08/05	76.5	45.86	28.1	45.97	45.60	48.3	19,883	0.24%
2021/08/04	32.1	46.65	25.5	46.71	46.90	6.7	20,133	0.03%
2021/08/03	31.6	46.82	19	46.92	46.85	12.5	20,558	0.06%
2021/08/02	10.5	47.26	45.3	47.33	47.65	-34.7	20,799	-0.17%
2021/07/30	113.1	47.27	167.9	46.86	46.60	-54.7	20,980	-0.26%	大買/大賣/
2021/07/29	29.1	47.26	32.3	47.46	47.80	-3.1	21,134	-0.01%
2021/07/28	64.3	46.91	85.8	46.97	46.85	-21.5	21,487	-0.10%
2021/07/27	60.8	47.15	61.6	47.38	46.75	-0.8	21,777	0.00%
2021/07/26	76.4	48.21	43.4	48.15	47.90	33	22,047	0.15%
2021/07/23	28.5	48.30	79.4	48.45	48.70	-50.9	22,437	-0.23%
2021/07/22	126.7	47.70	92.4	47.46	47.30	34.3	22,649	0.15%	大買/
2021/07/21	117.5	49.02	108	49.22	48.20	9.5	22,826	0.04%	大買/大賣/
2021/07/20	91	48.90	49	48.85	48.95	42	22,942	0.18%
2021/07/19	90.1	50.29	84.5	49.97	50.00	5.6	23,176	0.02%
2021/07/16	112.6	49.64	45.3	49.67	49.50	67.3	23,804	0.28%	大買/
2021/07/15	104.9	49.81	93	50.02	50.50	11.9	23,913	0.05%	大買/
2021/07/14	184.1	48.63	116	48.85	49.05	68.1	24,021	0.28%	大買/大賣/
2021/07/13	195.3	50.50	163.5	50.37	49.50	31.8	24,292	0.13%	大買/大賣/
2021/07/12	217.4	53.88	192.8	53.82	53.00	24.6	24,307	0.10%	大買/大賣/
2021/07/09	125.1	53.71	87	53.48	53.00	38.1	24,199	0.16%	大買/
2021/07/08	251	54.49	219.2	54.32	54.80	31.7	24,553	0.13%	大買/大賣/
2021/07/07	401.8	54.15	471.4	53.97	53.10	-69.6	24,397	-0.29%	大買/大賣/
2021/07/06	1,238.9	57.10	775.5	56.45	55.90	463.4	24,264	1.91%	大買/大賣/鉅額交易
2021/07/05	354.2	56.46	449.2	56.78	57.30	-95	23,381	-0.41%	大買/大賣/
2021/07/02	209.9	51.96	259.8	51.97	52.10	-49.9	22,924	-0.22%	大買/大賣/
2021/07/01	420.4	52.25	409.8	52.04	50.80	10.6	22,671	0.05%	大買/大賣/
2021/06/30	776.8	52.29	644	52.38	52.50	132.8	22,189	0.60%	大買/大賣/鉅額交易
2021/06/29	727.7	50.84	638.6	50.91	50.00	89.1	21,338	0.42%	大買/大賣/
2021/06/28	224.7	48.87	211.5	48.89	49.30	13.2	20,564	0.06%	大買/大賣/
2021/06/25	109.9	47.16	68.2	47.04	46.70	41.7	20,346	0.20%	大買/
2021/06/24	96.3	48.07	96.4	48.18	47.95	0	20,689	0.00%
2021/06/23	128.8	48.20	121.2	48.15	47.35	7.6	20,961	0.04%	大買/大賣/
2021/06/22	327.2	48.99	350.2	49.18	49.00	-23	20,871	-0.11%	大買/大賣/
2021/06/21	70	46.91	76.3	46.89	46.50	-6.2	21,055	-0.03%
2021/06/18	17.8	48.02	69.8	48.31	47.95	-52	21,254	-0.24%
2021/06/17	69.1	48.43	42.5	48.24	48.10	26.6	21,247	0.12%
2021/06/16	85.6	49.07	99.4	48.99	48.50	-13.8	21,380	-0.06%
2021/06/15	99.4	48.19	77.3	48.47	49.25	22.1	21,349	0.10%
2021/06/11	45.3	48.12	61.1	48.07	48.40	-15.9	21,266	-0.07%
2021/06/10	149.2	47.29	90.5	47.28	47.80	58.7	21,331	0.27%	大買/
2021/06/09	117.2	48.59	57.3	48.28	48.20	60	21,190	0.28%	大買/
2021/06/08	71	49.79	32.5	49.74	49.60	38.5	21,122	0.18%
2021/06/07	243.4	50.07	192	49.59	49.40	51.4	21,164	0.24%	大買/大賣/
2021/06/04	258.1	52.76	148.2	52.95	51.70	109.8	20,970	0.52%	大買/大賣/鉅額交易
2021/06/03	456.3	53.20	244.3	53.10	52.50	212.1	20,921	1.01%	大買/大賣/鉅額交易
2021/06/02	166.1	50.80	232.8	50.89	51.90	-66.7	20,592	-0.32%	大買/大賣/
2021/06/01	133.3	48.05	117.1	48.19	48.55	16.3	20,218	0.08%	大買/大賣/
2021/05/31	299.1	49.89	294.9	49.53	48.35	4.1	20,473	0.02%	大買/大賣/
2021/05/28	460.6	48.66	360.4	48.55	47.95	100.3	20,205	0.50%	大買/大賣/
2021/05/27	152.4	46.98	118.7	46.82	45.90	33.7	19,871	0.17%	大買/大賣/
2021/05/26	55.2	46.18	56.8	46.48	47.00	-1.7	19,832	-0.01%
2021/05/25	104.8	46.12	103.1	45.86	46.15	1.7	19,798	0.01%	大買/大賣/
2021/05/24	101.4	47.12	127.7	47.11	46.85	-26.3	19,666	-0.13%	大買/大賣/
2021/05/21	104.5	47.03	81.8	46.89	47.90	22.7	19,748	0.11%	大買/
2021/05/20	206.5	48.85	136.6	48.67	46.90	69.9	19,583	0.36%	大買/大賣/
2021/05/19	253.1	50.07	201.4	50.31	51.40	51.6	19,293	0.27%	大買/大賣/
2021/05/18	16.5	46.77	18.6	46.49	47.05	-2.1	19,018	-0.01%
2021/05/17	62	43.56	106.1	43.98	42.80	-44.1	18,945	-0.23%	大賣/
2021/05/14	114.1	48.24	123.3	47.51	47.05	-9.1	18,609	-0.05%	大買/大賣/
2021/05/13	139.4	48.64	116.4	48.50	49.00	22.9	18,434	0.12%	大買/大賣/
2021/05/12	149	52.03	257.6	52.09	51.10	-108.6	18,194	-0.60%	大買/大賣/鉅額交易
2021/05/11	261.5	59.00	266.2	57.52	55.50	-4.7	17,851	-0.03%	大買/大賣/
2021/05/10	218.8	59.02	193.5	59.25	59.40	25.3	17,404	0.15%	大買/大賣/
2021/05/07	65.6	56.33	72.6	56.17	57.60	-7	17,183	-0.04%
2021/05/06	115.2	56.05	137.4	56.22	56.10	-22.2	17,015	-0.13%	大買/大賣/
2021/05/05	221	55.54	211.8	55.15	54.20	9.2	16,752	0.05%	大買/大賣/
2021/05/04	137.5	54.39	200.4	54.99	53.50	-62.9	16,410	-0.38%	大買/大賣/
2021/05/03	232.6	60.13	140.5	59.41	58.00	92.2	16,080	0.57%	大買/大賣/
2021/04/29	271.1	60.10	405	60.08	59.20	-133.9	15,819	-0.85%	大買/大賣/鉅額交易
2021/04/28	132.4	58.92	130.5	58.69	58.50	1.9	15,474	0.01%	大買/大賣/
2021/04/27	209	61.53	145.3	61.69	60.70	63.7	15,347	0.42%	大買/大賣/
2021/04/26	142.1	61.42	172.4	61.88	62.00	-30.3	15,124	-0.20%	大買/大賣/
2021/04/23	183.5	58.34	173.3	58.67	59.30	10.2	14,900	0.07%	大買/大賣/
2021/04/22	194.4	61.91	274.7	62.40	59.50	-80.3	14,591	-0.55%	大買/大賣/
2021/04/21	127.9	58.11	148.1	58.34	58.90	-20.1	13,851	-0.15%	大買/大賣/
2021/04/20	98.6	57.61	81	57.48	58.30	17.5	13,806	0.13%
2021/04/19	288.9	58.58	186.2	59.01	59.20	102.7	13,667	0.75%	大買/大賣/鉅額交易
2021/04/16	290.2	54.82	341.2	54.68	55.20	-51	13,253	-0.38%	大買/大賣/
2021/04/15	125	52.70	111.1	52.62	52.30	13.9	12,929	0.11%	大買/大賣/
2021/04/14	363.9	52.69	325.8	52.51	51.50	38.1	12,790	0.30%	大買/大賣/
2021/04/13	102.5	51.16	138.6	51.18	50.90	-36	12,390	-0.29%	大買/大賣/
2021/04/12	139.9	51.17	159.9	51.28	52.20	-19.9	12,452	-0.16%	大買/大賣/
2021/04/09	216.2	49.36	176.2	48.95	48.30	40	12,374	0.32%	大買/大賣/
2021/04/08	237.9	49.50	228.4	50.05	50.20	9.5	12,166	0.08%	大買/大賣/
2021/04/07	67.6	46.45	73.7	46.67	47.15	-6.1	12,013	-0.05%
2021/04/06	83.3	45.66	135.2	45.57	46.20	-51.9	12,151	-0.43%	大賣/
2021/04/01	99.3	44.94	80.1	45.04	44.60	19.3	12,071	0.16%
2021/03/31	142.3	44.39	76.1	44.32	44.55	66.3	11,958	0.55%	大買/
2021/03/30	80	44.43	217.5	44.67	45.10	-137.4	11,975	-1.15%	大賣/鉅額交易
2021/03/29	468.5	44.06	354.5	43.56	43.80	114	11,926	0.96%	大買/大賣/鉅額交易
2021/03/26	102.3	41.99	317.2	41.72	43.50	-214.8	12,258	-1.75%	大買/大賣/鉅額交易
2021/03/25	159.4	39.60	71.2	39.60	39.60	88.2	12,414	0.71%	大買/
2021/03/24	528.1	40.39	266	40.24	39.75	262.2	12,411	2.11%	大買/大賣/鉅額交易
2021/03/23	238.8	41.00	141.4	40.97	41.50	97.4	11,929	0.82%	大買/大賣/
2021/03/22	98.1	39.93	29.9	39.95	40.00	68.2	11,793	0.58%
2021/03/19	69.4	39.66	74	39.86	40.15	-4.7	11,918	-0.04%
2021/03/18	26	38.82	33.5	38.77	39.10	-7.5	11,716	-0.06%
2021/03/17	41.3	38.21	14.4	38.27	38.00	27	11,741	0.23%
2021/03/16	32.4	38.05	33.8	38.22	38.15	-1.4	11,892	-0.01%
2021/03/15	31.7	38.88	37	38.92	38.75	-5.3	11,824	-0.04%
2021/03/12	38.1	39.33	30.4	39.24	39.25	7.7	11,781	0.07%
2021/03/11	26.5	39.56	65.4	39.76	39.95	-38.8	11,738	-0.33%
2021/03/10	39.6	38.98	57.7	39.07	39.50	-18.2	11,608	-0.16%
2021/03/09	314.7	39.88	381.7	39.86	39.45	-67	11,532	-0.58%	大買/大賣/
2021/03/08	273.4	39.67	177.8	39.29	38.70	95.7	11,241	0.85%	大買/大賣/
2021/03/05	133.8	38.23	126.1	38.14	38.20	7.7	10,964	0.07%	大買/大賣/
2021/03/04	117.2	37.85	149.1	38.04	38.30	-31.9	11,104	-0.29%	大買/大賣/
2021/03/03	34.8	36.99	95.7	36.85	37.30	-60.9	10,910	-0.56%
2021/03/02	29.3	36.17	22	36.26	35.95	7.3	10,756	0.07%
2021/02/26	37.3	35.85	32	35.85	36.05	5.4	10,771	0.05%
2021/02/25	25.2	35.60	41.9	35.75	35.95	-16.8	10,715	-0.16%
2021/02/24	47.3	35.71	42.2	35.58	35.35	5.1	10,732	0.05%
2021/02/23	102	35.88	412.5	35.81	35.95	-310.5	10,756	-2.89%	大買/大賣/鉅額交易
2021/02/22	53.7	34.28	76.9	34.52	35.10	-23.2	10,588	-0.22%
2021/02/19	83	33.92	345.6	33.91	33.90	-262.6	10,606	-2.48%	大賣/鉅額交易
2021/02/18	47.3	33.44	281.8	34.10	34.55	-234.5	10,763	-2.18%	大賣/鉅額交易
2021/02/17	23.2	33.00	50.9	32.86	33.20	-27.7	10,654	-0.26%
2021/02/05	7.5	32.38	10.1	32.40	32.30	-2.5	10,617	-0.02%
2021/02/04	11.1	32.16	26.6	32.26	32.20	-15.5	10,636	-0.15%
2021/02/03	1.6	31.69	0	0.00	31.65	1.6	10,641	0.02%
2021/02/02	12	31.99	14	32.09	32.00	-2	10,683	-0.02%
2021/02/01	25.1	31.56	15	31.42	31.90	10.1	10,805	0.09%
2021/01/29	20.1	31.56	6.2	31.70	31.40	13.9	10,839	0.13%
2021/01/28	26.8	32.05	18	32.09	32.10	8.8	10,819	0.08%
2021/01/27	24.8	33.20	10.7	33.19	32.85	14.1	10,853	0.13%
2021/01/26	5.3	33.25	71.9	33.39	33.35	-66.6	10,842	-0.61%
2021/01/25	9.9	33.19	11.3	33.04	33.35	-1.4	10,814	-0.01%
2021/01/22	5.5	32.33	8.3	32.90	33.15	-2.9	10,851	-0.03%
2021/01/21	34.7	32.23	16.1	32.12	32.15	18.6	10,796	0.17%
2021/01/20	49.5	32.30	83.9	32.27	32.20	-34.4	10,939	-0.31%
2021/01/19	76.2	33.82	31	33.80	33.40	45.2	10,812	0.42%
2021/01/18	32.2	33.73	70.2	33.77	34.00	-38	10,762	-0.35%
2021/01/15	30.2	35.06	20.7	34.69	34.55	9.5	10,718	0.09%
2021/01/14	52.3	35.67	78.5	35.59	35.60	-26.2	10,703	-0.25%
2021/01/13	59.4	35.39	85.8	35.36	35.15	-26.3	10,690	-0.25%
2021/01/12	37.5	36.33	27.5	36.36	36.10	10	10,562	0.09%
2021/01/11	47.1	36.69	85.2	36.89	37.00	-38.1	10,483	-0.36%
2021/01/08	17.7	36.84	93.7	36.86	37.00	-76	10,435	-0.73%
2021/01/07	42.5	36.61	18.5	36.90	36.60	24	10,330	0.23%
2021/01/06	68	36.92	46.9	37.19	36.80	21.1	10,253	0.21%
2021/01/05	150.8	37.44	106.8	37.33	37.75	44.1	10,071	0.44%	大買/大賣/
2021/01/04	89.4	36.77	79	36.90	36.95	10.4	9,841	0.11%
2020/12/31	46	36.03	70.3	36.04	36.50	-24.3	9,587	-0.25%
2020/12/30	217.3	36.75	100.2	36.60	36.15	117	9,502	1.23%	大買/鉅額交易
2020/12/29	93.8	37.35	104.7	37.33	37.40	-10.9	9,217	-0.12%	大賣/
2020/12/28	53.6	36.43	40	36.56	36.30	13.6	8,927	0.15%
2020/12/25	77.8	36.53	80	36.56	36.55	-2.3	8,843	-0.03%
2020/12/24	166.5	37.21	120.3	37.02	36.60	46.2	8,722	0.53%	大買/大賣/
2020/12/23	71.2	36.92	51	37.06	37.30	20.2	8,566	0.24%
2020/12/22	517.8	38.86	438.2	38.48	37.40	79.6	8,472	0.94%	大買/大賣/
2020/12/21	393.5	37.28	269.6	37.54	38.25	123.9	7,763	1.60%	大買/大賣/鉅額交易
2020/12/18	46	35.20	47.8	35.26	35.30	-1.7	7,197	-0.02%
2020/12/17	17.4	34.92	39.4	34.91	34.90	-22	7,094	-0.31%
2020/12/16	20.1	34.69	29	34.68	34.90	-9	7,101	-0.13%
2020/12/15	69.4	34.69	99	34.70	34.50	-29.6	7,053	-0.42%
2020/12/14	48.4	33.69	36.7	33.79	33.95	11.8	6,976	0.17%
2020/12/11	33.1	33.62	46.4	33.54	33.80	-13.2	7,087	-0.19%
2020/12/10	81	33.89	37.4	33.98	33.35	43.6	7,114	0.61%
2020/12/09	11.3	33.48	27.1	33.64	33.80	-15.8	7,029	-0.22%
2020/12/08	7.5	32.99	15	33.08	33.20	-7.5	7,277	-0.10%
2020/12/07	14.2	33.10	25	33.12	33.20	-10.8	7,495	-0.14%
2020/12/04	28.6	33.14	15	33.12	33.20	13.6	7,767	0.17%
2020/12/03	25.1	32.86	30.8	32.81	32.80	-5.7	8,068	-0.07%
2020/12/02	34.3	33.14	30	33.15	33.20	4.3	8,464	0.05%
2020/12/01	52.2	33.46	82.2	33.41	33.85	-29.9	8,699	-0.34%
2020/11/30	215	34.24	96.6	34.28	33.45	118.4	8,782	1.35%	大買/鉅額交易
2020/11/27	44.4	33.30	78.3	32.91	33.55	-33.9	8,605	-0.39%
2020/11/26	66.4	32.07	31.5	32.09	32.25	34.9	8,472	0.41%
2020/11/25	25	31.98	59	31.83	32.00	-34	8,548	-0.40%
2020/11/24	15	31.30	8	31.31	31.30	7	8,433	0.08%
2020/11/23	39.2	31.21	32.3	31.35	31.80	6.9	8,398	0.08%
2020/11/20	49.3	30.77	31	30.81	30.90	18.3	8,299	0.22%
2020/11/19	48.2	31.53	47	31.57	31.45	1.2	8,203	0.01%
2020/11/18	81.3	32.07	24.2	32.14	32.00	57.1	8,150	0.70%
2020/11/17	65.3	32.02	122.8	31.98	32.50	-57.5	8,045	-0.71%	大賣/
2020/11/16	6.2	30.95	8	30.84	30.85	-1.8	7,804	-0.02%
2020/11/13	6	30.28	19	30.57	30.60	-13	7,786	-0.17%
2020/11/12	31.3	30.10	6	30.32	30.00	25.3	7,779	0.33%
2020/11/11	19.4	30.37	34	30.29	30.80	-14.6	7,797	-0.19%
2020/11/10	69.3	31.02	67	30.83	30.75	2.3	7,771	0.03%
2020/11/09	28.5	31.27	47.1	31.39	31.20	-18.7	7,697	-0.24%
2020/11/06	48	30.71	23.1	30.64	30.60	25	7,563	0.33%
2020/11/05	30	30.35	9.1	30.53	30.35	20.9	7,526	0.28%
2020/11/04	17.3	30.30	60	30.39	30.35	-42.7	7,493	-0.57%
2020/11/03	11.1	29.87	3	29.87	29.85	8.1	7,393	0.11%
2020/11/02	16.3	29.82	90	29.85	29.85	-73.7	7,381	-1.00%
2020/10/30	75.5	30.40	72	30.16	30.20	3.5	7,352	0.05%
2020/10/29	13.2	29.94	18	29.96	30.05	-4.8	7,258	-0.07%
2020/10/28	86.2	30.55	59.9	30.66	30.40	26.3	7,223	0.36%
2020/10/27	24.2	29.90	7	29.85	29.90	17.2	6,966	0.25%
2020/10/26	26.2	29.69	27.1	29.67	29.75	-0.9	6,917	-0.01%
2020/10/23	24	29.56	15	29.51	29.45	9	6,898	0.13%
2020/10/22	13	29.32	32	29.38	29.25	-19	6,885	-0.28%
2020/10/21	3	28.53	11	28.88	29.15	-8	6,825	-0.12%
2020/10/20	11	28.48	7	28.51	28.50	4	6,798	0.06%
2020/10/19	16.2	29.05	7	29.10	28.90	9.2	6,771	0.14%
2020/10/16	6	29.30	32	29.16	29.30	-26	6,748	-0.39%
2020/10/15	0.1	28.95	2	28.90	28.95	-1.9	6,715	-0.03%
2020/10/14	3	29.00	23.6	29.05	29.00	-20.6	6,688	-0.31%
2020/10/13	2.2	28.49	16.4	28.60	28.90	-14.2	6,646	-0.21%
2020/10/12	22.6	28.60	10.1	28.82	28.45	12.6	6,615	0.19%
2020/10/08	5	28.78	4	28.85	29.15	1	6,538	0.02%
2020/10/07	13.1	28.80	5	28.88	28.80	8.1	6,476	0.13%
2020/10/06	22.1	28.83	1.7	28.89	28.95	20.4	6,428	0.32%
2020/10/05	3	28.70	1	28.50	28.95	2	6,396	0.03%
2020/09/30	7.1	28.36	1.2	28.46	28.50	5.8	6,348	0.09%
2020/09/29	17	28.33	4	28.49	28.35	13	6,306	0.21%
2020/09/28	28	28.38	24	28.41	28.50	4	6,291	0.06%
2020/09/25	21	28.47	24.2	28.71	28.05	-3.2	6,256	-0.05%
2020/09/24	16	28.97	10	29.15	28.75	6	6,161	0.10%
2020/09/23	23.6	29.45	12	29.39	29.40	11.6	6,080	0.19%
2020/09/22	17	29.51	44	29.76	29.85	-27	6,014	-0.45%
2020/09/21	27	29.37	33	29.55	29.70	-6	5,899	-0.10%
2020/09/18	60	29.64	20	29.77	29.50	40	5,753	0.70%
2020/09/17	97.5	30.55	73	30.36	30.20	24.5	5,605	0.44%
2020/09/16	17	30.26	131.1	30.28	30.60	-114.1	5,432	-2.10%	大賣/鉅額交易
2020/09/15	46.5	29.73	36	29.78	30.00	10.5	5,264	0.20%
2020/09/14	37.5	29.81	23	29.81	30.00	14.5	5,154	0.28%
2020/09/11	98.5	29.95	91.1	29.98	29.55	7.5	5,015	0.15%
2020/09/10	147	30.26	85	30.18	30.00	62	4,700	1.32%	大買/
2020/09/09	104	30.48	91.6	30.54	30.70	12.4	4,502	0.28%	大買/
2020/09/08	119	29.81	99	30.05	30.65	20	4,220	0.47%	大買/
2020/09/07	209.9	29.72	137	29.82	29.65	72.9	3,982	1.83%	大買/大賣/
2020/09/04	170.9	28.69	124	28.76	28.95	46.9	3,599	1.30%	大買/大賣/
2020/09/03	57.1	28.06	35	28.13	28.10	22.1	3,323	0.67%
2020/09/02	47.2	27.67	20	27.56	27.70	27.2	3,138	0.87%
2020/09/01	18	27.17	10	27.10	26.95	8	2,928	0.27%
2020/08/31	15	26.46	15	26.64	26.75	0	2,849	0.00%
2020/08/28	3	25.65	3	25.67	25.70	0	2,699	0.00%
2020/08/27	4	25.38	2	25.45	25.50	2	2,692	0.07%
2020/08/26	1	25.45	0	0.00	25.50	1	2,680	0.04%
2020/08/25	0	0.00	8.4	25.45	25.45	-8.4	2,682	-0.31%
2020/08/24	2	25.30	4	25.40	25.40	-2	2,686	-0.07%
2020/08/21	5	25.19	1	25.15	25.25	4	2,663	0.15%
2020/08/20	5	24.81	7.1	25.01	24.80	-2.1	2,643	-0.08%
2020/08/19	1	25.60	3	25.73	25.55	-2	2,601	-0.08%
2020/08/18	9	25.49	3.2	25.50	25.60	5.8	2,564	0.23%
2020/08/17	1	25.25	11	25.22	25.40	-10	2,525	-0.40%
2020/08/14	0	0.00	9	24.44	24.75	-9	2,462	-0.37%
2020/08/13	1.1	24.36	1	24.45	24.55	0.1	2,427	0.00%
2020/08/12	9	24.43	19.6	24.35	24.60	-10.6	2,438	-0.43%
2020/08/11	3.1	24.40	14	24.39	24.55	-10.9	2,421	-0.45%
2020/08/10	1	24.20	9	24.11	24.15	-8	2,370	-0.34%
2020/08/07	1.1	23.89	0	0.00	23.80	1.1	2,348	0.05%
2020/08/05	1.3	23.99	3	24.10	23.95	-1.7	2,324	-0.07%
2020/08/04	0.2	23.90	6	24.03	23.95	-5.9	2,308	-0.25%
2020/08/03	10	23.95	9	24.01	24.00	1	2,291	0.04%
2020/07/31	0	0.00	1	23.60	23.55	-1	2,234	-0.04%
2020/07/30	10	23.65	1	23.60	23.55	9	2,230	0.40%
2020/07/29	1	23.50	0.4	23.45	23.55	0.7	2,224	0.03%
2020/07/28	0	0.00	10	23.25	23.35	-10	2,207	-0.45%
2020/07/27	12	23.53	4	23.55	23.50	8	2,191	0.37%
2020/07/24	0	0.00	1	23.75	23.55	-1	2,185	-0.05%
2020/07/23	0	0.00	4	23.80	23.80	-4	2,159	-0.19%
2020/07/22	0	0.00	4	23.38	23.50	-4	2,127	-0.19%
2020/07/21	0	0.00	20	23.00	23.00	-20	2,086	-0.96%
2020/07/20	1	22.95	11	22.96	22.95	-10	2,042	-0.49%
2020/07/17	1	23.05	2	23.03	22.95	-1	2,041	-0.05%
2020/07/16	0	0.00	8	23.01	22.95	-8	2,046	-0.39%
2020/07/15	0	0.00	4	22.78	22.95	-4	2,030	-0.20%
2020/07/14	1	22.80	2	22.75	22.65	-1	2,031	-0.05%
2020/07/13	0	0.00	7	22.77	22.80	-7	2,030	-0.34%
2020/07/10	2	22.73	2	22.80	22.65	0	2,038	0.00%
2020/07/09	3	22.87	1	22.90	22.90	2	2,022	0.10%
2020/07/08	9	22.74	0	0.00	22.80	9	2,015	0.45%
2020/07/07	5	22.91	3	22.90	22.80	2	2,008	0.10%
2020/07/06	4.5	23.09	2	23.15	23.05	2.5	1,990	0.13%
2020/07/03	2	23.10	19	23.12	23.25	-17	1,971	-0.86%
2020/07/02	5	23.21	26	23.17	23.15	-21	1,954	-1.07%
2020/07/01	4.2	22.61	9	22.70	22.60	-4.8	1,901	-0.25%
2020/06/30	5.2	22.39	5	22.40	22.40	0.2	1,871	0.01%
2020/06/29	1	21.95	5	22.03	22.10	-4	1,868	-0.21%
2020/06/23	10.1	22.21	2	22.10	22.15	8.1	1,882	0.43%
2020/06/22	15	22.39	13	22.37	22.40	2	1,897	0.11%
2020/06/19	9	22.12	3	22.15	22.40	6	1,902	0.32%
2020/06/18	0.1	22.10	1	22.10	22.05	-0.9	1,889	-0.05%
2020/06/17	28	22.07	0	0.00	22.20	28	1,882	1.49%
2020/06/16	13	21.93	2	22.00	22.00	11	1,892	0.58%
2020/06/15	24.4	22.08	1	22.00	21.90	23.4	1,881	1.24%
2020/06/12	13	22.45	6	22.49	22.35	7	1,835	0.38%
2020/06/11	11	24.31	2	24.30	24.30	9	1,737	0.52%
2020/06/10	18.3	24.29	10	24.20	24.30	8.3	1,678	0.49%
2020/06/09	13	24.28	0	0.00	24.30	13	1,670	0.78%
2020/06/08	4.2	24.35	0	0.00	24.30	4.2	1,676	0.25%
2020/06/05	3	24.30	0	0.00	24.30	3	1,674	0.18%
2020/06/04	0	0.00	2	24.28	24.25	-2	1,700	-0.12%
2020/06/03	0	0.00	2	24.38	24.35	-2	1,728	-0.12%
2020/06/02	7	24.29	3	24.28	24.30	4	1,747	0.23%
2020/06/01	3	24.15	1	24.15	24.20	2	1,825	0.11%
2020/05/29	4	23.99	0	0.00	23.95	4	1,847	0.22%
2020/05/28	2	24.10	0	0.00	24.15	2	1,835	0.11%
2020/05/27	3	24.08	0	0.00	24.15	3	1,857	0.16%
2020/05/26	0	0.00	5	24.00	24.05	-5	1,838	-0.27%
2020/05/25	1	23.70	2	23.75	23.90	-1	1,822	-0.05%
2020/05/22	2	23.90	0.1	23.90	23.85	1.9	1,826	0.10%
2020/05/21	0	0.00	2	23.85	23.95	-2	1,816	-0.11%
2020/05/19	2	23.40	0	0.00	23.50	2	1,769	0.11%
2020/05/18	1	23.15	1.2	23.24	23.25	-0.2	1,743	-0.01%
2020/05/15	5	23.11	0	0.00	23.10	5	1,704	0.29%
2020/05/14	0.1	23.05	4	23.18	23.05	-3.9	1,701	-0.23%
2020/05/13	0	0.00	1	23.15	23.25	-1	1,700	-0.06%
2020/05/12	2	22.95	0	0.00	22.95	2	1,691	0.12%
2020/05/11	0	0.00	1	23.20	23.15	-1	1,817	-0.06%
2020/05/08	0	0.00	16	23.20	23.15	-16	1,808	-0.88%
2020/05/07	1	23.00	2	23.00	23.05	-1	1,809	-0.06%
2020/05/06	0.1	22.95	1	22.95	22.90	-0.9	1,815	-0.05%
2020/05/05	5	22.82	6	22.78	22.90	-1	1,805	-0.06%
2020/05/04	5	22.79	0	0.00	22.70	5	1,802	0.28%
2020/04/30	6	22.93	0	0.00	23.10	6	1,801	0.33%
2020/04/29	2	22.73	0	0.00	22.80	2	1,815	0.11%
2020/04/28	0.1	22.80	0	0.00	22.70	0.1	1,815	0.01%
2020/04/27	6	22.23	12	22.34	22.35	-6	1,871	-0.32%
2020/04/24	1	21.90	0	0.00	22.00	1	1,861	0.05%
2020/04/23	1	21.85	1	21.90	21.90	0	1,861	0.00%
2020/04/22	4	21.74	0	0.00	21.75	4	1,870	0.21%
2020/04/21	2	21.93	0	0.00	21.80	2	1,877	0.11%
2020/04/20	4	22.13	2	22.20	22.15	2	1,857	0.11%
2020/04/17	5	22.15	1	22.25	22.10	4	1,863	0.21%
2020/04/16	2	22.10	0	0.00	22.10	2	1,866	0.11%
2020/04/15	5	22.12	0	0.00	22.15	5	1,865	0.27%
2020/04/13	3	21.87	0	0.00	21.85	3	1,891	0.16%
2020/04/10	1	21.90	0	0.00	21.95	1	1,909	0.05%
2020/04/09	1	21.80	0	0.00	21.80	1	1,932	0.05%
2020/04/08	3	21.68	4	21.69	21.80	-1	1,944	-0.05%
2020/04/07	7	21.63	1	21.55	21.50	6	1,956	0.31%
2020/04/06	5	21.38	2	21.45	21.45	3	1,953	0.15%
2020/04/01	2	21.60	0	0.00	21.50	2	1,948	0.10%
2020/03/31	0	0.00	1	21.60	21.60	-1	1,949	-0.05%
2020/03/30	0	0.00	5	21.43	21.50	-5	1,954	-0.26%
2020/03/27	5	21.27	1	21.40	21.10	4	1,969	0.20%
2020/03/26	6	21.31	0	0.00	21.40	6	1,963	0.31%
2020/03/25	1	20.95	6	20.69	21.30	-5	1,961	-0.25%
2020/03/24	0	0.00	2	20.30	20.20	-2	1,933	-0.10%
2020/03/23	1	19.65	0	0.00	19.60	1	1,922	0.05%
2020/03/20	10	20.13	1	20.20	20.00	9	1,937	0.46%
2020/03/19	3	19.43	5	19.85	19.40	-2	1,922	-0.10%
2020/03/18	1	21.65	0	0.00	21.30	1	1,866	0.05%
2020/03/17	1	21.75	1	22.00	21.90	0	1,837	0.00%
2020/03/16	12	22.38	1	22.40	22.30	11	1,810	0.61%
2020/03/13	6	22.01	12	21.85	22.15	-6	1,764	-0.34%
2020/03/12	5	22.91	4	22.81	22.75	1	1,702	0.06%
2020/03/11	1	23.45	0	0.00	23.45	1	1,674	0.06%
2020/03/10	11	23.00	8.3	23.15	23.25	2.7	1,661	0.16%
2020/03/09	5	23.73	23	23.66	23.50	-18	1,628	-1.11%
2020/03/06	8	24.04	1	23.95	24.10	7	1,597	0.44%
2020/03/05	10.2	24.37	13	24.32	24.35	-2.9	1,567	-0.18%
2020/03/04	9	23.47	2	23.55	23.60	7	1,479	0.47%
2020/03/03	1	22.80	0	0.00	23.10	1	1,474	0.07%
2020/03/02	0.1	22.95	0	0.00	22.70	0.1	1,482	0.01%
2020/02/27	0	0.00	9	22.50	22.50	-9	1,529	-0.59%
2020/02/24	0	0.00	1	22.50	22.40	-1	1,588	-0.06%
2020/02/21	3	22.63	0	0.00	22.60	3	1,595	0.19%
2020/02/20	7	22.74	0	0.00	22.65	7	1,603	0.44%
2020/02/19	1	22.80	0	0.00	22.80	1	1,607	0.06%
2020/02/14	1	22.60	0	0.00	22.65	1	1,614	0.06%
2020/02/13	2	22.70	0	0.00	22.70	2	1,599	0.13%
2020/02/11	0	0.00	1	22.70	22.70	-1	1,463	-0.07%
2020/02/10	0	0.00	1	22.55	22.55	-1	1,464	-0.07%
2020/02/06	0	0.00	1	22.90	22.90	-1	1,463	-0.07%
2020/02/05	3	22.75	0	0.00	22.75	3	1,476	0.20%
2020/02/04	1	22.75	0	0.00	22.80	1	1,473	0.07%
2020/02/03	0	0.00	1	22.20	22.60	-1	1,465	-0.07%
2020/01/30	2	22.50	0	0.00	22.50	2	1,404	0.14%
2020/01/20	0	0.00	3	23.25	23.25	-3	1,340	-0.22%
2020/01/17	0	0.00	0.2	23.20	23.20	-0.2	1,338	-0.02%
2020/01/16	1	23.10	0	0.00	23.20	1	1,336	0.07%
2020/01/15	0	23.30	0	0.00	23.25	0	1,369	0.00%
2020/01/10	0.1	23.15	1	23.15	23.15	-0.9	1,434	-0.06%
2020/01/09	0.1	23.10	2	23.10	23.15	-1.9	1,431	-0.13%
2020/01/08	0	23.10	2	23.15	23.10	-2	1,437	-0.14%
2020/01/07	15	23.25	3	23.25	23.25	12	1,404	0.85%
2020/01/06	0.1	23.15	0	0.00	23.25	0.1	1,403	0.01%
2020/01/03	3	23.32	1	23.35	23.35	2	1,397	0.14%
2020/01/02	1	23.25	3	23.40	23.35	-2	1,377	-0.15%
2019/12/31	1	22.95	0	0.00	23.00	1	1,358	0.07%
2019/12/30	2	22.95	3	23.00	22.95	-1	1,333	-0.07%
2019/12/27	0	0.00	1	22.90	22.95	-1	1,325	-0.08%
2019/12/25	2	22.75	0	0.00	22.90	2	1,303	0.15%
2019/12/24	1	22.70	0	0.00	22.90	1	1,293	0.08%
2019/12/20	3	22.88	0	0.00	22.70	3	1,247	0.24%
2019/12/19	1	23.05	1	23.00	23.00	0	1,211	0.00%
2019/12/17	1	22.70	0	0.00	22.95	1	1,185	0.08%
2019/12/16	0	0.00	8	22.93	22.95	-8	1,157	-0.69%
2019/12/11	0	0.00	2	22.53	22.60	-2	1,127	-0.18%
2019/12/10	1	22.50	1	22.45	22.40	0	1,126	0.00%
2019/12/05	5	22.55	1	22.60	22.65	4	1,149	0.35%
2019/12/04	1	22.65	2	22.70	22.70	-1	1,139	-0.09%
2019/12/03	2	22.60	5	22.65	22.70	-3	1,133	-0.26%
2019/11/29	1	22.50	1	22.50	22.60	0	1,150	0.00%
2019/11/28	2	22.60	18	22.49	22.55	-16	1,149	-1.39%
2019/11/27	6	22.47	2	22.30	22.40	4	1,114	0.36%
2019/11/26	20	22.38	9	22.44	22.50	11	1,098	1.00%
2019/11/25	1	22.10	7	22.04	22.00	-6	1,026	-0.58%
2019/11/21	1	21.60	0	0.00	21.55	1	972	0.10%
2019/11/15	0	0.00	1	21.75	21.50	-1	961	-0.10%
2019/11/13	1	21.55	1	21.55	21.65	0	982	0.00%
2019/11/11	1	21.60	0	0.00	21.50	1	995	0.10%
2019/11/07	1	21.70	0	0.00	21.65	1	1,004	0.10%
2019/11/06	0	0.00	1	21.75	21.75	-1	1,005	-0.10%
2019/10/29	1	21.40	0	0.00	21.40	1	1,086	0.09%
2019/10/24	1	21.45	0	0.00	21.50	1	1,101	0.09%
2019/10/23	3	21.48	0	0.00	21.35	3	1,116	0.27%
2019/10/22	4	21.60	7	21.80	21.60	-3	1,096	-0.27%
2019/10/21	5	21.91	2	21.75	21.75	3	1,090	0.28%
2019/10/18	1	21.45	0	0.00	22.25	1	1,061	0.09%
2019/10/15	0	0.00	1	21.40	21.40	-1	1,024	-0.10%
2019/10/14	3	21.45	0	0.00	21.50	3	1,048	0.29%
2019/10/04	0	0.00	1	21.75	21.75	-1	1,114	-0.09%
2019/10/03	0	0.00	0.2	21.70	21.70	-0.2	1,128	-0.02%
2019/10/01	2	21.60	0	0.00	21.60	2	1,158	0.17%
2019/09/25	1	21.55	11	21.55	21.55	-10	1,160	-0.86%
2019/09/24	0	0.00	1	21.55	21.60	-1	1,157	-0.09%
2019/09/23	0	0.00	3	21.53	21.60	-3	1,150	-0.26%
2019/09/19	0	0.00	1	21.35	21.35	-1	1,145	-0.09%
2019/09/17	0	0.00	3	21.12	21.25	-3	1,198	-0.25%
2019/09/12	4	21.13	0	0.00	21.05	4	1,243	0.32%
2019/09/09	2	20.90	0	0.00	21.10	2	1,243	0.16%
2019/09/05	3	21.00	2	21.00	21.15	1	1,237	0.08%
2019/09/04	3	20.80	2	20.93	20.90	1	1,245	0.08%
2019/09/03	2	20.90	0	0.00	20.90	2	1,226	0.16%
2019/09/02	1	20.75	0	0.00	20.85	1	1,207	0.08%
2019/08/29	0	0.00	1	20.55	20.55	-1	1,191	-0.08%
2019/08/28	1	20.70	0	0.00	20.65	1	1,179	0.08%
2019/08/27	0	0.00	1	20.80	20.65	-1	1,169	-0.09%
2019/08/23	1	20.80	0	0.00	20.80	1	1,149	0.09%
2019/08/21	1	20.80	0	0.00	20.80	1	1,175	0.09%
2019/08/19	1	20.70	1	21.05	20.75	0	1,164	0.00%
2019/08/16	0	0.00	2	21.00	20.90	-2	1,161	-0.17%
2019/08/15	0	0.00	2	21.05	21.05	-2	1,166	-0.17%
2019/08/13	4	21.28	0	0.00	21.25	4	1,166	0.34%
2019/08/12	1	21.70	0	0.00	21.70	1	1,168	0.09%
2019/08/08	6	21.67	0	0.00	21.70	6	1,158	0.52%
2019/08/07	15	21.35	11	21.40	21.30	4	1,152	0.35%
2019/08/06	9	20.42	1	20.50	20.60	8	1,130	0.71%
2019/08/02	2	21.08	0	0.00	21.10	2	1,121	0.18%
2019/08/01	0	0.00	0.3	21.45	21.35	-0.3	1,122	-0.02%
2019/07/31	2	21.55	2	21.60	21.55	0	1,117	0.00%
2019/07/30	0	0.00	2	21.75	21.70	-2	1,109	-0.18%
2019/07/22	1.2	22.00	1	22.05	22.00	0.2	1,109	0.02%
2019/07/17	5	22.02	0	0.00	22.05	5	1,169	0.43%
2019/07/15	21	23.70	3	23.72	23.65	18	1,160	1.55%
2019/07/12	0	0.00	3	23.75	23.65	-3	1,153	-0.26%
2019/07/11	1	23.65	0	0.00	23.70	1	1,151	0.09%
2019/07/09	0	0.00	3	23.32	23.35	-3	1,125	-0.27%
2019/07/04	0	0.00	2	22.98	22.95	-2	1,165	-0.17%
2019/07/03	0	0.00	1	23.15	23.00	-1	1,191	-0.08%
2019/07/02	1	23.20	0	0.00	23.15	1	1,198	0.08%
2019/07/01	1	23.25	1	23.25	23.30	0	1,199	0.00%
2019/06/27	1.3	23.17	0	0.00	23.25	1.3	1,206	0.10%
2019/06/25	4	23.15	2	23.10	23.05	2	1,212	0.16%
2019/06/24	1	23.40	0	0.00	23.35	1	1,205	0.08%
2019/06/21	0	0.00	2	23.20	23.45	-2	1,160	-0.17%
2019/06/20	0	0.00	1	23.05	23.10	-1	1,129	-0.09%
2019/06/18	0	0.00	10	22.80	22.85	-10	1,133	-0.88%
2019/06/17	0	0.00	1	22.85	22.85	-1	1,135	-0.09%
2019/06/14	0	0.00	2	22.65	22.75	-2	1,137	-0.18%
2019/06/13	12	22.61	0	24.20	22.65	12	1,133	1.06%
2019/06/12	0	0.00	2	22.45	22.50	-2	1,131	-0.18%
2019/06/04	1	22.10	0	0.00	22.25	1	1,137	0.09%
2019/05/28	13	22.07	1	22.25	21.85	12	1,131	1.06%
2019/05/27	1	22.35	0	0.00	22.30	1	1,104	0.09%
2019/05/23	1	22.30	0	0.00	22.25	1	1,101	0.09%
2019/05/20	0	0.00	1	22.05	22.10	-1	1,121	-0.09%
2019/05/14	0	0.00	1	22.10	22.25	-1	1,147	-0.09%
2019/05/10	2	22.30	0	0.00	22.15	2	1,137	0.18%
2019/05/09	0	0.00	1	22.50	22.15	-1	1,141	-0.09%
2019/05/08	0	0.00	2	22.45	22.45	-2	1,131	-0.18%
2019/05/07	0	0.00	6	22.30	22.35	-6	1,116	-0.54%
2019/05/06	0	0.00	1	22.30	22.25	-1	1,121	-0.09%
2019/05/03	0	0.00	3	22.20	22.25	-3	1,122	-0.27%
2019/05/02	0	0.00	1	22.05	22.10	-1	1,111	-0.09%
2019/04/30	0	0.00	2	22.03	22.10	-2	1,104	-0.18%
2019/04/26	0	0.00	4	21.65	21.65	-4	1,089	-0.37%
2019/04/24	2	21.60	5	21.60	21.65	-3	1,072	-0.28%
2019/04/23	2	21.58	0	0.00	21.60	2	1,059	0.19%
2019/04/22	1	21.95	0	0.00	21.75	1	1,036	0.10%
2019/04/19	0	0.00	1	22.00	22.00	-1	1,021	-0.10%
2019/04/18	6	21.94	0	0.00	21.85	6	1,012	0.59%
2019/04/17	1	21.90	0.2	21.90	21.90	0.8	1,002	0.08%
2019/04/16	1	21.90	6	21.96	22.00	-5	986	-0.51%
2019/04/12	1	22.00	5	22.05	22.05	-4	1,015	-0.39%
2019/04/11	0	0.00	0.2	22.15	22.15	-0.2	1,007	-0.02%
2019/04/10	14	21.85	0	0.00	21.95	14	973	1.44%
2019/04/09	1	21.65	6.5	21.65	21.90	-5.5	947	-0.58%
2019/04/08	5	21.20	5	21.42	21.30	0	928	0.00%
2019/04/03	3	21.10	0	0.00	21.15	3	932	0.32%
2019/04/02	2	21.20	0	0.00	21.10	2	953	0.21%
2019/04/01	3	21.22	0	0.00	21.15	3	962	0.31%
2019/03/25	5	21.00	0	0.00	20.95	5	1,248	0.40%
2019/03/21	1	21.25	0	0.00	21.45	1	1,235	0.08%
2019/03/15	0	0.00	3	20.70	20.60	-3	1,195	-0.25%
2019/03/12	0	0.00	1	20.60	20.60	-1	1,197	-0.08%
2019/03/08	2	20.45	0	0.00	20.50	2	1,212	0.16%
2019/03/07	1	20.60	0	0.00	20.60	1	1,208	0.08%
2019/02/27	0	0.00	1	20.35	20.50	-1	1,199	-0.08%
2019/02/21	1	20.25	0	0.00	20.40	1	1,190	0.08%
2019/02/20	1	20.55	0	0.00	20.50	1	1,173	0.09%
2019/02/12	0	0.00	1	19.65	19.65	-1	1,084	-0.09%
2019/01/24	1	19.50	0	0.00	19.75	1	1,044	0.10%
2019/01/14	1	19.00	0	0.00	19.00	1	1,050	0.10%
2019/01/07	1	18.70	0	0.00	18.85	1	1,062	0.09%
2019/01/04	5	18.77	0	0.00	18.65	5	1,052	0.47%
2018/12/27	1	18.90	0	0.00	18.85	1	1,073	0.09%
2018/12/25	1	18.90	0	0.00	18.85	1	1,060	0.09%
2018/12/22	1	18.90	0	0.00	19.05	1	1,048	0.10%
2018/12/21	12	19.02	0	0.00	18.85	12	1,065	1.13%
2018/12/20	5	19.70	0	0.00	19.65	5	937	0.53%
2018/12/19	5	19.53	0	0.00	19.60	5	911	0.55%
2018/12/14	0.4	20.75	0	0.00	20.75	0.4	842	0.05%
2018/12/13	2	20.65	0	0.00	20.70	2	852	0.23%
2018/12/07	0.4	20.80	0	0.00	20.85	0.4	858	0.05%
2018/12/05	0	0.00	20	20.90	20.90	-20	851	-2.35%
2018/11/08	0.2	21.10	0	0.00	21.10	0.2	837	0.02%
2018/11/06	1	20.80	0	0.00	20.80	1	864	0.12%
2018/11/05	2	20.90	0	0.00	20.90	2	862	0.23%
2018/10/30	0.2	20.75	0	0.00	20.80	0.2	858	0.02%
2018/10/26	2	20.60	1	20.60	20.85	1	866	0.12%
2018/10/19	14	21.73	11	21.35	21.35	3	866	0.35%
2018/10/17	2	22.10	0	0.00	22.00	2	845	0.24%
2018/10/12	1	21.90	0	0.00	22.10	1	846	0.12%
2018/10/11	19	22.12	23	22.01	22.05	-4	844	-0.47%
2018/10/05	4	22.90	5	22.81	22.85	-1	807	-0.12%
2018/10/04	0	0.00	1	23.40	23.50	-1	792	-0.13%
2018/10/03	3	23.57	1	23.60	23.70	2	789	0.25%
2018/10/02	1	23.65	1	23.60	23.60	0	790	0.00%
2018/09/28	10	23.69	1	23.55	23.70	9	779	1.16%
2018/09/27	2	23.35	0	0.00	23.50	2	744	0.27%
2018/09/26	1	22.75	0	0.00	22.80	1	727	0.14%
2018/09/25	15	22.78	0	0.00	22.90	15	750	2.00%
2018/09/20	1	22.50	0	0.00	22.60	1	783	0.13%
2018/09/19	1	22.75	0	0.00	22.85	1	808	0.12%
2018/09/18	1	22.65	0	0.00	22.65	1	955	0.10%
2018/09/17	0	0.00	3	22.55	22.55	-3	986	-0.30%
2018/09/13	0	0.00	2	22.60	22.60	-2	1,017	-0.20%
2018/09/07	0	0.00	1	22.55	22.35	-1	1,073	-0.09%
2018/08/27	0	0.00	1	22.50	22.45	-1	1,126	-0.09%
2018/08/22	6	22.36	0	0.00	22.35	6	1,201	0.50%
2018/08/14	1	22.50	0	0.00	22.45	1	1,248	0.08%
2018/08/13	1	22.70	0	0.00	22.70	1	1,236	0.08%
2018/08/06	1	22.65	0	0.00	22.55	1	1,288	0.08%
2018/08/01	0	0.00	1	22.95	22.85	-1	1,282	-0.08%
2018/07/30	1	22.70	0	0.00	22.70	1	1,284	0.08%
2018/07/26	0	22.45	0	0.00	22.55	0	1,330	0.00%
2018/07/24	0	0.00	1	22.25	22.35	-1	1,372	-0.07%
2018/07/23	1	22.15	0	0.00	22.05	1	1,375	0.07%
2018/07/12	1	21.60	0	0.00	21.80	1	1,377	0.07%
2018/06/28	1	23.90	0	0.00	24.00	1	1,309	0.08%
2018/06/26	1	23.80	0	0.00	23.80	1	1,121	0.09%
2018/06/25	2	24.00	0	0.00	23.90	2	1,093	0.18%
2018/06/19	1	24.00	0	0.00	23.90	1	1,047	0.10%
2018/06/12	1	24.30	0	0.00	24.25	1	1,056	0.09%
2018/05/30	0	0.00	4	24.10	24.10	-4	1,019	-0.39%
2018/05/29	0	0.00	2	24.13	24.15	-2	1,023	-0.20%
2018/05/16	1	24.50	0	0.00	24.40	1	1,021	0.10%
2018/05/15	1	24.90	0	0.00	24.90	1	1,028	0.10%
2018/05/04	1	24.15	0	0.00	24.10	1	1,038	0.10%
2018/04/12	1	25.20	0	0.00	25.25	1	1,446	0.07%
2018/04/11	1	25.00	0	0.00	25.35	1	1,467	0.07%
2018/04/09	0	0.00	2	25.20	25.20	-2	1,624	-0.12%
2018/03/13	2	24.50	0	0.00	24.60	2	1,887	0.11%
2018/03/01	0	0.00	1	25.05	25.35	-1	1,831	-0.05%
2018/02/27	2	25.20	0	0.00	25.30	2	1,815	0.11%
2018/02/06	2	24.85	0	0.00	24.75	2	1,791	0.11%
2018/01/18	0	0.00	2	26.60	26.85	-2	1,711	-0.12%
2018/01/17	1	26.40	0	0.00	26.55	1	1,701	0.06%
2018/01/15	2	27.10	1	27.80	27.30	1	1,659	0.06%
2018/01/11	21	27.57	20	27.50	27.50	1	1,588	0.06%
2018/01/10	1	26.80	1	26.95	27.35	0	1,527	0.00%
2018/01/08	0	0.00	1	26.25	26.25	-1	1,331	-0.08%
2018/01/05	1	26.25	0	0.00	26.25	1	1,300	0.08%
2018/01/04	0	0.00	3	26.35	26.20	-3	1,293	-0.23%
2018/01/03	1	26.05	1.6	26.03	26.00	-0.6	1,195	-0.05%
2018/01/02	2	25.78	0	0.00	26.00	2	1,116	0.18%