位速 (3508)-國泰-敦南券商分點個股進出

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

位速

(3508)

股價
26.00
漲跌
▼0.05
漲幅
-0.19%
成交量
66張
產業
上櫃其他電子類股
189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

位速 (3508)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
2024/11/22	0	28.20	0	28.20	26.00	0	251	0.00%
2024/11/21	1	26.07	0	0.00	26.05	1	251	0.41%
2024/11/20	0.1	25.70	0	0.00	25.80	0.1	252	0.04%
2024/11/19	1.1	26.04	1	25.60	26.20	0.1	254	0.04%
2024/11/18	1.4	25.55	0.1	25.50	25.50	1.3	254	0.53%
2024/11/15	0.1	26.18	0	0.00	26.10	0.1	253	0.03%
2024/11/14	0	27.50	0	26.20	26.20	0	254	0.00%
2024/11/13	1	26.75	1	26.70	26.75	0	253	0.00%
2024/11/12	4	26.39	3	26.50	26.30	1	254	0.40%
2024/11/11	1.1	27.09	0	0.00	27.30	1.1	251	0.44%
2024/11/08	3	26.97	3	27.00	26.90	0	250	0.00%
2024/11/07	0.2	27.75	0	0.00	27.65	0.2	248	0.08%
2024/11/06	2	27.92	0.1	27.75	27.85	1.9	246	0.78%
2024/11/05	0	28.35	1	28.65	28.35	-1	244	-0.41%
2024/11/04	2	28.50	1	28.40	28.55	1	244	0.41%
2024/11/01	9	29.74	5.6	29.34	29.50	3.4	245	1.38%
2024/10/30	2	28.93	5.6	28.87	28.65	-3.5	235	-1.51%
2024/10/29	4.1	28.06	3.3	27.79	28.20	0.8	227	0.35%
2024/10/28	3.6	28.51	12	28.43	28.40	-8.4	221	-3.79%
2024/10/25	5.2	27.54	1.9	27.64	27.85	3.3	215	1.52%
2024/10/24	7.7	27.51	7	27.55	27.30	0.7	215	0.34%
2024/10/23	14.9	28.14	2.2	28.19	28.10	12.8	213	5.98%
2024/10/22	3	27.90	0	28.15	28.10	3	206	1.46%
2024/10/21	0	26.28	0	0.00	26.30	0	200	0.00%
2024/10/18	0.1	26.10	0	0.00	26.05	0.1	202	0.02%
2024/10/17	0	26.98	0	0.00	26.90	0	202	0.00%
2024/10/16	0	27.34	0	0.00	27.35	0	203	0.01%
2024/10/14	0	26.45	3	26.38	26.20	-3	202	-1.48%
2024/10/11	0	0.00	3	26.70	26.70	-3	203	-1.47%
2024/10/09	2.1	27.57	3	27.00	27.00	-0.9	210	-0.43%
2024/10/08	1	27.10	2	26.95	27.10	-1	208	-0.48%
2024/10/07	6	27.44	5	27.39	27.85	1	211	0.47%
2024/10/04	14	29.46	18.4	29.52	29.45	-4.4	206	-2.12%
2024/10/01	5	26.38	6	25.55	27.40	-1	188	-0.53%
2024/09/30	0	0.00	2	25.00	24.95	-2	182	-1.09%
2024/09/27	2	24.85	1	25.00	24.85	1	187	0.53%
2024/09/26	1	24.75	3	25.00	24.85	-2	202	-0.99%
2024/09/25	0	24.65	4	25.37	24.80	-4	210	-1.91%
2024/09/24	0	24.55	0	0.00	24.35	0	222	0.00%
2024/09/23	2	24.50	2	24.50	24.55	0	230	0.00%
2024/09/20	1.1	24.86	2	25.05	24.80	-0.9	239	-0.37%
2024/09/19	1	24.65	0	0.00	24.95	1	256	0.39%
2024/09/18	2	24.80	2	25.40	24.80	0	277	0.00%
2024/09/13	0	0.00	1	24.60	24.60	-1	376	-0.27%
2024/09/11	0	24.73	0	0.00	24.30	0	399	0.01%
2024/09/10	1	25.20	0	25.00	24.20	1	428	0.23%
2024/09/09	0.1	23.24	2	24.55	24.95	-1.9	445	-0.43%
2024/09/06	2	24.70	0	24.80	24.55	2	450	0.45%
2024/09/05	1	24.50	1	24.50	24.45	0	458	0.00%
2024/09/04	3	24.80	1.2	24.71	24.50	1.8	492	0.37%
2024/09/03	3	26.08	0.2	26.20	25.65	2.8	515	0.55%
2024/09/02	0	26.28	0	0.00	26.10	0	518	0.00%
2024/08/30	1	26.25	45	26.27	26.20	-44	520	-8.46%
2024/08/29	0	27.20	16	26.21	26.30	-16	522	-3.06%
2024/08/28	0	25.93	5	25.88	26.40	-5	524	-0.95%
2024/08/27	2	25.45	0	0.00	25.65	2	526	0.38%
2024/08/26	2	25.65	0	0.00	25.35	2	527	0.38%
2024/08/23	5	24.94	3	24.80	25.00	2	534	0.37%
2024/08/22	0	0.00	1	25.25	25.20	-1	536	-0.19%
2024/08/21	0	25.30	0	25.10	25.20	0	537	0.00%
2024/08/20	1	25.90	2	26.08	25.90	-1	538	-0.19%
2024/08/19	2	26.35	0	26.10	26.20	2	540	0.37%
2024/08/16	0	25.90	11	25.79	25.90	-11	545	-2.02%
2024/08/15	0	25.44	3	25.75	25.55	-3	545	-0.55%
2024/08/14	3	25.45	2	25.45	25.40	1	545	0.18%
2024/08/13	3	25.50	0	0.00	25.40	3	544	0.55%
2024/08/12	0	25.75	2	25.30	25.60	-2	545	-0.37%
2024/08/09	6	25.65	0	0.00	25.30	6	547	1.10%
2024/08/08	4	25.52	0	0.00	25.00	4	547	0.73%
2024/08/07	3.1	25.40	0	0.00	25.70	3.1	548	0.57%
2024/08/06	2.1	23.79	9	23.45	24.50	-6.9	548	-1.26%
2024/08/05	14	25.17	3	25.53	24.80	11	545	2.02%
2024/08/02	3	27.75	5	30.05	27.50	-2	538	-0.37%
2024/08/01	0	0.00	12	28.22	28.45	-12	534	-2.24%
2024/07/31	2	27.95	0	30.70	27.90	2	534	0.37%
2024/07/30	3	27.25	4	27.80	28.00	-1	534	-0.19%
2024/07/29	27	27.51	5	27.50	27.20	22	532	4.13%
2024/07/26	6	27.68	2	27.70	28.25	4	530	0.75%
2024/07/23	1.2	28.20	0	0.00	28.15	1.2	530	0.23%
2024/07/22	11.3	27.57	4	27.69	27.60	7.3	531	1.38%
2024/07/19	4.2	28.38	1.3	28.21	28.15	2.9	528	0.55%
2024/07/18	6.2	28.90	1	28.95	28.95	5.2	526	0.98%
2024/07/17	2	29.75	0	0.00	29.70	2	523	0.39%
2024/07/16	9	29.79	6.5	29.75	29.60	2.5	522	0.49%
2024/07/15	27.2	29.87	4	29.86	29.70	23.2	523	4.44%
2024/07/12	7.1	30.07	12	30.46	30.25	-4.9	520	-0.95%
2024/07/11	20.2	30.37	5	30.35	30.25	15.2	518	2.93%
2024/07/10	0	0.00	7	31.33	31.35	-7	511	-1.37%
2024/07/09	8	31.09	3	31.22	31.35	5	510	0.98%
2024/07/08	6.2	32.02	5	32.45	31.75	1.2	502	0.23%
2024/07/05	7	31.83	19	31.99	32.00	-12	493	-2.43%
2024/07/04	4	30.60	9	30.89	31.10	-5	476	-1.05%
2024/07/03	7.2	30.07	4	30.35	30.30	3.2	472	0.68%
2024/07/02	24.6	30.61	7.1	30.54	30.25	17.5	468	3.73%
2024/07/01	6.1	32.22	5.2	32.19	31.75	0.9	454	0.19%
2024/06/28	27.5	32.04	5.1	32.23	31.85	22.4	448	5.00%
2024/06/27	6.1	31.68	2	31.70	31.60	4.1	436	0.93%
2024/06/26	9.1	31.81	0	31.68	31.70	9.1	431	2.12%
2024/06/25	12.1	31.79	4	32.06	31.90	8.1	426	1.90%
2024/06/24	6.1	31.46	33.5	31.54	31.50	-27.4	417	-6.57%
2024/06/21	62.1	31.96	23.3	32.12	32.30	38.8	402	9.64%
2024/06/20	22	30.84	37.3	30.23	31.00	-15.3	350	-4.36%
2024/06/19	16.1	28.39	4.1	28.11	28.20	11.9	320	3.72%
2024/06/18	16	29.38	8.2	29.43	29.20	7.8	342	2.27%
2024/06/17	11.6	29.40	23.6	29.57	29.95	-12	374	-3.20%
2024/06/14	13.1	27.65	13.1	27.92	28.50	0	354	0.00%
2024/06/13	8.1	26.74	5.3	26.69	27.35	2.8	337	0.83%
2024/06/12	6	26.55	1.2	27.25	26.60	4.8	336	1.43%
2024/06/11	16	27.68	11.9	27.80	27.60	4.1	330	1.25%
2024/06/07	3.1	27.15	12.2	27.14	27.15	-9.1	298	-3.03%
2024/06/06	0	25.50	2	25.00	24.70	-2	275	-0.73%
2024/06/05	0.1	25.50	0	0.00	25.30	0.1	275	0.02%
2024/06/04	0.2	25.60	14	25.30	25.60	-13.8	279	-4.94%
2024/06/03	1	26.00	3	25.70	25.60	-2	284	-0.70%
2024/05/31	1.1	25.69	2	25.55	25.80	-0.9	285	-0.32%
2024/05/30	0	25.85	1	25.35	25.30	-1	287	-0.35%
2024/05/29	7.2	25.51	13	25.53	25.60	-5.8	288	-2.01%
2024/05/28	1	24.80	0	24.75	24.90	1	284	0.35%
2024/05/27	0	24.53	1	24.40	24.65	-1	282	-0.35%
2024/05/24	2	24.30	2	24.00	24.40	0	283	0.01%
2024/05/23	3.4	25.13	3	24.94	24.70	0.3	282	0.12%
2024/05/22	7	25.24	6.1	25.26	25.30	0.9	282	0.33%
2024/05/21	0.5	24.15	11.7	24.29	24.40	-11.2	278	-4.03%
2024/05/20	0	24.11	0.1	24.18	24.15	0	279	-0.01%
2024/05/17	0.4	24.00	7.7	23.97	24.10	-7.3	279	-2.60%
2024/05/16	9	23.81	6	23.72	23.95	3	281	1.07%
2024/05/15	4	23.58	0	23.95	23.55	4	281	1.42%
2024/05/14	1	23.75	12	23.60	23.75	-11	280	-3.92%
2024/05/13	2	23.73	5	23.81	23.75	-3	283	-1.04%
2024/05/10	11	23.85	0	0.00	23.80	11	284	3.88%
2024/05/09	2	24.13	3	24.20	24.15	-1	284	-0.35%
2024/05/08	1	24.20	1	24.10	24.40	0	284	0.00%
2024/05/07	4.1	24.12	0	0.00	24.10	4.1	286	1.41%
2024/05/06	0	24.30	2	24.37	24.35	-2	286	-0.70%
2024/05/03	0	0.00	8	24.31	24.30	-8	287	-2.78%
2024/05/02	7	24.23	1.1	24.45	24.40	5.9	287	2.06%
2024/04/30	0	0.00	9	24.29	24.25	-9	289	-3.10%
2024/04/29	1	24.45	0	24.38	24.45	1	290	0.35%
2024/04/26	0	24.30	0	24.19	24.35	0	289	0.00%
2024/04/25	0	23.95	1	24.30	24.15	-1	289	-0.35%
2024/04/24	2.1	24.10	5	23.96	24.10	-2.9	289	-1.00%
2024/04/23	4	23.62	5	23.50	23.60	-1	290	-0.33%
2024/04/22	4	23.76	2.1	23.78	23.50	1.9	289	0.66%
2024/04/19	6.1	24.05	3.1	23.77	23.85	3.1	288	1.07%
2024/04/18	0	24.89	0.1	24.78	24.40	-0.1	286	-0.03%
2024/04/17	1	24.21	1.6	24.46	24.35	-0.6	286	-0.21%
2024/04/16	7	24.34	0.3	24.30	24.10	6.7	286	2.35%
2024/04/15	1	25.26	2.4	25.44	25.00	-1.4	287	-0.48%
2024/04/12	2	25.50	2	25.65	25.70	0	297	0.00%
2024/04/11	1	25.41	0	0.00	25.45	1	296	0.35%
2024/04/10	1	26.20	0	26.45	26.00	1	294	0.35%
2024/04/09	1.3	26.13	1	26.20	26.00	0.3	294	0.09%
2024/04/08	0	26.14	1	26.10	26.20	-1	291	-0.34%
2024/04/03	0	26.30	1.2	26.12	26.15	-1.1	292	-0.39%
2024/04/02	4.1	26.62	0	0.00	26.30	4.1	292	1.39%
2024/04/01	0	26.89	0	27.00	27.00	0	291	0.00%
2024/03/29	6.2	27.06	2	27.15	26.70	4.2	291	1.45%
2024/03/28	4.1	27.05	4	27.49	26.90	0.1	292	0.02%
2024/03/27	7.2	26.93	10	26.74	27.60	-2.8	289	-0.96%
2024/03/26	4	26.36	4	26.05	25.80	0	283	0.01%
2024/03/25	2	27.00	2	27.35	27.15	0	278	0.02%
2024/03/22	6	27.26	14	27.41	26.75	-8	275	-2.89%
2024/03/21	26.7	28.34	33	28.03	28.00	-6.3	263	-2.40%
2024/03/20	22.1	27.35	42.7	27.39	28.20	-20.6	239	-8.60%
2024/03/19	1	24.05	20	24.14	25.65	-19	207	-9.17%
2024/03/18	0	23.61	0	0.00	23.35	0	200	0.02%
2024/03/15	5.3	22.85	0	0.00	23.05	5.3	201	2.62%
2024/03/14	6.1	23.78	8	23.88	23.55	-1.9	200	-0.96%
2024/03/13	2.2	24.04	10	24.00	24.00	-7.8	200	-3.91%
2024/03/12	1.4	24.62	1	24.55	24.65	0.4	200	0.21%
2024/03/11	1.3	24.44	5	24.11	24.65	-3.7	198	-1.85%
2024/03/08	20.6	23.87	5	23.92	23.80	15.6	198	7.87%
2024/03/07	11.3	24.82	0	24.68	24.50	11.2	195	5.75%
2024/03/06	2	25.18	0.7	25.49	25.25	1.4	189	0.72%
2024/03/05	7.3	25.95	2.2	26.06	25.80	5.1	187	2.71%
2024/03/04	4.3	26.07	4	26.20	26.05	0.3	182	0.16%
2024/03/01	7	26.16	0	26.95	26.20	7	180	3.87%
2024/02/29	3.1	26.14	9	26.26	26.20	-5.9	180	-3.29%
2024/02/27	5	26.30	2	26.30	26.30	3	179	1.69%
2024/02/26	2	26.38	0	0.00	26.45	2	179	1.12%
2024/02/23	6.6	26.46	0	28.00	26.35	6.6	181	3.61%
2024/02/22	1	26.65	2	26.95	26.65	-1	180	-0.55%
2024/02/21	4	26.89	1	26.90	26.85	3	179	1.67%
2024/02/20	2.2	27.15	0	0.00	27.05	2.2	179	1.21%
2024/02/19	2.2	27.08	3	27.23	27.15	-0.8	179	-0.44%
2024/02/16	0.2	27.05	0	0.00	26.90	0.2	178	0.12%
2024/02/15	1	26.55	0	26.25	26.35	1	178	0.57%
2024/02/05	2.4	26.36	5.6	26.44	26.20	-3.2	179	-1.78%
2024/02/02	1.1	26.81	91	26.80	26.70	-89.9	176	-50.80%
2024/02/01	2	26.93	67.1	26.93	26.90	-65.1	174	-37.22%
2024/01/31	3.1	27.01	4	27.11	27.00	-0.9	175	-0.51%
2024/01/30	2	27.13	0.2	27.20	27.10	1.9	178	1.04%
2024/01/29	0	27.35	0.1	27.40	27.20	-0.1	189	-0.05%
2024/01/26	1.2	27.32	0	0.00	27.20	1.2	202	0.60%
2024/01/25	0.2	27.58	0	0.00	27.50	0.2	202	0.12%
2024/01/24	0.1	27.37	6	27.84	27.85	-5.9	201	-2.94%
2024/01/23	0	28.00	0	0.00	27.35	0	200	0.00%
2024/01/22	0	27.20	0.2	27.31	27.35	-0.2	200	-0.10%
2024/01/19	0	27.50	0	0.00	27.25	0	201	0.00%
2024/01/18	1	27.25	1.1	27.17	27.30	0	199	-0.02%
2024/01/17	0.2	27.55	1	27.80	27.30	-0.8	199	-0.41%
2024/01/16	0	28.20	0	0.00	27.90	0	197	0.00%
2024/01/15	1	28.00	1	27.95	28.00	0	197	0.00%
2024/01/12	1	27.80	4	27.80	28.00	-3	198	-1.51%
2024/01/11	5.2	27.95	2.1	28.00	27.85	3	200	1.51%
2024/01/10	1.2	28.02	0	28.45	28.00	1.2	201	0.59%
2024/01/09	0.1	28.45	22	28.48	28.40	-21.9	200	-10.88%
2024/01/08	4	29.10	6	28.90	28.90	-2	196	-1.02%
2024/01/05	1	27.85	2.6	27.92	28.05	-1.6	185	-0.86%
2024/01/04	3	27.98	1	28.00	27.90	2	185	1.09%
2024/01/03	0.1	28.06	0	0.00	28.00	0.1	185	0.05%
2024/01/02	1	28.06	1	28.10	28.05	0	184	0.01%
2023/12/29	3	28.20	2	28.23	28.20	1	185	0.54%
2023/12/27	1	28.50	1	28.45	28.40	0	185	0.00%
2023/12/26	1	28.50	4	28.59	28.50	-3	183	-1.63%
2023/12/25	4.2	28.79	1	28.80	28.70	3.2	183	1.75%
2023/12/22	1	28.10	1	28.55	28.55	0	179	0.00%
2023/12/21	0	0.00	3	28.20	28.30	-3	178	-1.68%
2023/12/20	0.1	28.25	0	0.00	28.20	0.1	177	0.06%
2023/12/19	1	28.10	0	0.00	28.05	1	177	0.56%
2023/12/18	2.1	28.30	1	28.40	28.40	1.1	178	0.63%
2023/12/15	1	28.65	2	28.60	28.50	-1	177	-0.56%
2023/12/14	7	29.63	17.1	29.42	29.25	-10.1	171	-5.87%
2023/12/13	0	28.45	1	28.30	28.20	-1	160	-0.62%
2023/12/12	0.1	28.01	0	0.00	27.95	0.1	168	0.05%
2023/12/11	2	28.05	2	28.00	28.05	0	174	0.01%
2023/12/08	3	28.35	22	28.36	28.35	-19	172	-11.03%
2023/12/07	1	28.20	1	28.35	28.35	0	171	0.01%
2023/12/06	2	28.40	0	0.00	28.60	2	170	1.17%
2023/12/05	1	28.50	6	28.41	28.50	-5	172	-2.91%
2023/12/04	2	28.73	2	28.95	28.80	0	173	0.00%
2023/12/01	3	29.02	2	29.18	28.95	1	187	0.55%
2023/11/30	2	29.03	6	28.99	29.00	-4	204	-1.95%
2023/11/29	1.2	29.20	2	29.25	29.20	-0.8	204	-0.40%
2023/11/28	2	29.08	1	29.20	29.10	1	205	0.49%
2023/11/27	1	28.90	2.2	29.05	29.20	-1.2	205	-0.58%
2023/11/24	1	29.10	0	0.00	29.00	1	205	0.49%
2023/11/22	0	29.28	1	29.85	29.60	-1	203	-0.49%
2023/11/21	3	29.30	1	29.25	29.10	2	201	1.00%
2023/11/20	0	29.40	4	29.31	29.35	-4	203	-1.96%
2023/11/17	0	29.14	17	29.02	29.10	-17	203	-8.37%
2023/11/16	14	28.85	1	29.15	28.80	13	203	6.39%
2023/11/15	2	28.78	4	29.00	28.75	-2	204	-0.97%
2023/11/14	1	28.70	2	28.68	28.75	-1	205	-0.49%
2023/11/13	1	29.80	5	29.21	29.15	-4	206	-1.94%
2023/11/09	4	28.61	3	28.72	28.40	1	205	0.49%
2023/11/08	3	28.77	6	29.22	28.80	-3	208	-1.44%
2023/11/07	9.1	29.20	4	29.00	29.00	5.1	208	2.46%
2023/11/06	3	30.57	11.2	30.05	30.00	-8.2	207	-3.94%
2023/11/03	18.4	28.96	45	28.58	30.00	-26.6	198	-13.41%
2023/11/02	11	27.25	12	27.29	27.30	-1	187	-0.53%
2023/11/01	1	27.20	2	27.18	27.30	-1	188	-0.53%
2023/10/31	0.2	27.28	0	29.95	27.05	0.2	192	0.10%
2023/10/30	4.1	27.67	0	28.00	27.60	4	194	2.08%
2023/10/27	0	28.10	15	27.81	27.60	-15	196	-7.62%
2023/10/26	0.1	27.86	1	27.80	27.70	-0.9	203	-0.44%
2023/10/25	0.1	28.06	4.3	28.09	28.05	-4.2	206	-2.05%
2023/10/24	4	27.73	10	27.88	27.60	-6	209	-2.87%
2023/10/23	0	27.89	0	30.04	27.85	0	212	0.00%
2023/10/20	7	27.74	0	0.00	28.00	7	218	3.20%
2023/10/19	1.1	28.41	0	0.00	28.25	1.1	220	0.48%
2023/10/18	3.2	28.60	1.2	28.51	28.45	2	221	0.88%
2023/10/17	31	29.44	4	29.21	29.05	27	223	12.06%
2023/10/16	5.1	28.98	3	29.00	28.90	2.1	230	0.90%
2023/10/13	8	29.00	0	29.34	29.05	8	241	3.31%
2023/10/12	4.1	29.48	0	0.00	29.20	4.1	265	1.53%
2023/10/11	2	29.97	0	0.00	29.15	2	325	0.62%
2023/10/05	3	29.35	2	29.68	29.70	1	368	0.28%
2023/10/04	1	29.00	1.1	29.11	29.05	-0.1	373	-0.03%
2023/10/03	0	29.82	10	29.80	29.60	-10	373	-2.67%
2023/10/02	8	29.82	0	0.00	29.95	8	377	2.12%
2023/09/28	7	29.77	1	29.70	29.70	6	383	1.57%
2023/09/27	1	29.90	0	0.00	29.85	1	386	0.26%
2023/09/26	0	30.00	30	29.99	29.90	-30	390	-7.69%
2023/09/25	3.1	30.43	0	0.00	30.40	3.1	393	0.80%
2023/09/22	0.1	30.30	0.4	30.22	30.30	-0.4	395	-0.09%
2023/09/21	4	30.94	2	30.55	30.50	2	395	0.51%
2023/09/20	0	30.78	1	30.25	30.15	-1	395	-0.25%
2023/09/19	11	30.59	2	31.05	30.60	9	396	2.27%
2023/09/18	5	30.69	2	30.95	30.90	3	397	0.75%
2023/09/15	5	31.75	0	0.00	31.80	5	398	1.26%
2023/09/14	0.1	32.00	9.2	30.85	31.65	-9.1	389	-2.34%
2023/09/13	3	29.90	0.1	29.95	29.90	2.9	386	0.76%
2023/09/12	0	30.05	1	30.00	29.95	-1	393	-0.25%
2023/09/11	8	30.18	2	30.00	30.00	6	397	1.51%
2023/09/08	1	30.65	8	30.86	30.75	-7	401	-1.74%
2023/09/07	4	31.76	8	31.64	31.25	-4	403	-0.99%
2023/09/06	9.4	32.21	11.3	32.25	32.20	-1.9	406	-0.47%
2023/09/05	16.2	32.27	24.2	31.63	32.20	-8	393	-2.03%
2023/09/04	2	29.45	2	29.43	29.50	0	382	0.00%
2023/09/01	0	30.50	0	30.00	29.30	0	389	0.00%
2023/08/31	2	29.30	6	29.33	29.35	-4	396	-1.01%
2023/08/30	1	29.40	4	29.49	29.45	-3	411	-0.73%
2023/08/29	0	31.80	0	29.05	29.50	0	419	0.00%
2023/08/28	1.3	29.66	1	29.75	29.10	0.3	424	0.07%
2023/08/25	1	29.60	1	29.80	29.80	0	430	0.00%
2023/08/24	5	29.68	1	29.70	29.65	4	439	0.91%
2023/08/23	15	29.21	2	28.90	29.00	13	460	2.82%
2023/08/22	2	28.93	5	29.25	29.15	-3	498	-0.60%
2023/08/21	3.2	29.44	11	29.23	29.25	-7.8	519	-1.51%
2023/08/18	3.1	30.13	2	29.93	29.60	1.1	520	0.21%
2023/08/17	1.1	29.46	5	29.81	30.25	-3.9	521	-0.74%
2023/08/16	1	29.10	0	0.00	29.10	1	524	0.19%
2023/08/15	0	0.00	0	29.03	29.10	0	527	0.00%
2023/08/14	14	29.00	0	0.00	28.95	14	531	2.63%
2023/08/11	1.2	29.41	0	0.00	29.40	1.2	531	0.22%
2023/08/10	2	29.70	4	29.50	29.65	-2	532	-0.37%
2023/08/09	1.2	30.13	4.2	30.11	30.05	-3	530	-0.57%
2023/08/08	0	30.56	1	30.40	30.30	-1	531	-0.19%
2023/08/07	0	0.00	7	30.63	30.60	-7	531	-1.32%
2023/08/04	1	30.60	6	30.68	30.55	-5	531	-0.94%
2023/08/02	1.1	30.82	4	30.74	30.70	-2.9	530	-0.54%
2023/08/01	0	31.20	18	31.04	31.00	-18	527	-3.41%
2023/07/31	16	31.28	2	31.33	31.05	14	525	2.67%
2023/07/28	4.3	31.50	7.1	31.65	31.70	-2.8	520	-0.54%
2023/07/27	2	31.50	1	31.30	31.50	1	518	0.19%
2023/07/26	5	31.01	11	31.20	30.85	-6	519	-1.16%
2023/07/25	12	31.13	5	31.18	31.40	7	518	1.35%
2023/07/24	2.2	31.45	0	0.00	31.20	2.2	514	0.43%
2023/07/21	17	31.91	2	31.98	31.70	15	514	2.92%
2023/07/20	15	32.22	0	0.00	32.00	15	517	2.91%
2023/07/19	8.2	32.02	3	32.07	31.75	5.2	514	1.01%
2023/07/18	23.5	32.71	9	32.73	32.55	14.5	513	2.82%
2023/07/17	29.2	33.95	6	33.69	33.65	23.2	507	4.57%
2023/07/14	20.2	35.15	75.2	34.65	35.65	-55	494	-11.11%
2023/07/13	43	32.84	40.7	33.33	33.10	2.3	441	0.52%
2023/07/12	7.5	32.83	37.5	33.14	33.20	-30	422	-7.10%
2023/07/11	4.1	31.53	6	31.68	31.35	-1.9	406	-0.47%
2023/07/10	4	30.83	1	30.65	30.60	3	406	0.74%
2023/07/07	4.1	31.22	0	0.00	31.15	4.1	409	1.00%
2023/07/06	6	31.66	27	31.79	31.90	-21	410	-5.11%
2023/07/05	0	0.00	5.1	31.13	31.15	-5.1	407	-1.24%
2023/07/04	6.5	31.45	0	0.00	31.20	6.5	406	1.60%
2023/07/03	11.1	31.50	3	31.50	31.50	8.1	405	2.00%
2023/06/30	4.2	31.60	0	0.00	31.55	4.2	406	1.03%
2023/06/29	0	0.00	0	32.45	32.00	0	408	0.00%
2023/06/28	0	0.00	2	32.33	31.95	-2	416	-0.48%
2023/06/27	1	32.00	1	31.85	31.70	0	423	0.00%
2023/06/26	2	32.00	3.3	32.03	31.90	-1.3	426	-0.30%
2023/06/21	2.3	32.28	7	32.35	32.25	-4.7	431	-1.10%
2023/06/20	6	32.17	6	32.24	32.25	0	434	0.00%
2023/06/19	8.1	32.44	4	32.69	32.35	4.1	438	0.94%
2023/06/16	5	32.59	18	32.47	32.95	-13	437	-2.97%
2023/06/15	16.2	31.89	15	32.05	32.00	1.2	434	0.28%
2023/06/14	12	32.28	13	32.45	32.00	-1	434	-0.23%
2023/06/13	1	32.40	1	32.50	32.45	0	438	0.00%
2023/06/12	13.5	32.83	4	33.13	32.45	9.5	440	2.16%
2023/06/09	4	33.25	0	34.95	33.10	4	439	0.91%
2023/06/08	4.4	33.18	5.4	33.26	33.10	-1	445	-0.23%
2023/06/07	9.2	33.93	36	33.86	33.80	-26.8	456	-5.86%
2023/06/06	46.1	35.08	13.1	34.73	34.30	33	492	6.70%
2023/06/05	27	35.58	19.3	35.58	35.50	7.7	492	1.56%
2023/06/02	10	34.02	8.2	34.42	34.30	1.8	483	0.38%
2023/06/01	11.2	34.11	3	34.40	34.20	8.2	482	1.70%
2023/05/31	7.3	34.44	2.1	34.83	34.35	5.2	485	1.08%
2023/05/30	5.2	34.82	6.1	35.10	34.65	-0.9	491	-0.19%
2023/05/29	27.3	35.81	24	35.79	35.35	3.3	494	0.66%
2023/05/26	22.1	35.22	36.1	35.43	35.20	-14	499	-2.80%
2023/05/25	29	33.98	35.1	33.90	34.50	-6.1	522	-1.17%
2023/05/24	5	31.85	2	32.12	31.90	3	514	0.58%
2023/05/23	11	32.00	4	32.06	31.85	7	538	1.30%
2023/05/22	8	32.09	14	31.25	32.20	-6	551	-1.09%
2023/05/19	4	31.08	3	31.08	31.10	1	551	0.18%
2023/05/18	8.2	31.70	4.1	31.87	31.70	4.1	554	0.73%
2023/05/17	1	31.10	2	31.13	31.05	-1	559	-0.18%
2023/05/16	17.1	30.83	0	0.00	30.75	17.1	564	3.03%
2023/05/15	2	30.08	3	30.15	30.10	-1	569	-0.18%
2023/05/12	3	30.18	8	30.15	30.65	-5	581	-0.86%
2023/05/11	0.2	31.34	6	31.62	30.35	-5.8	596	-0.98%
2023/05/10	1.1	31.23	2	31.00	31.10	-0.9	607	-0.15%
2023/05/09	9	31.20	1.5	31.05	30.90	7.6	624	1.21%
2023/05/08	4	31.69	1	31.50	31.45	3	667	0.45%
2023/05/05	2	31.65	0	0.00	31.60	2	782	0.26%
2023/05/04	0	0.00	13	32.05	31.80	-13	830	-1.57%
2023/05/03	9	32.55	8.3	32.24	32.10	0.7	834	0.08%
2023/05/02	3	33.00	7	33.46	33.00	-4	843	-0.47%
2023/04/28	2	33.08	0	0.00	33.00	2	845	0.24%
2023/04/27	9	32.23	23	32.44	32.50	-14	850	-1.65%
2023/04/26	9	31.19	5	31.16	31.95	4	853	0.47%
2023/04/25	6.2	32.25	4.6	32.45	31.60	1.6	861	0.19%
2023/04/24	1	33.50	3	33.40	33.30	-2	861	-0.23%
2023/04/21	8	33.76	4.2	33.74	33.10	3.8	867	0.44%
2023/04/20	3.1	34.59	1	34.85	34.30	2.1	869	0.24%
2023/04/19	12	35.09	2	34.91	34.85	10	884	1.13%
2023/04/18	11.1	35.68	1	35.70	35.45	10.1	885	1.14%
2023/04/17	4	35.98	6	35.97	35.95	-2	897	-0.22%
2023/04/14	4	36.08	9	36.06	35.95	-5	931	-0.54%
2023/04/13	0	36.71	7	36.28	36.40	-7	977	-0.71%
2023/04/12	2	36.58	6	36.57	36.55	-4	1,049	-0.38%
2023/04/11	5.1	36.10	12	36.09	36.40	-6.9	1,051	-0.65%
2023/04/10	7	35.82	5	35.78	35.90	2	1,057	0.19%
2023/04/07	5.1	35.79	3	36.38	35.80	2.1	1,064	0.19%
2023/04/06	5	35.31	1	35.35	35.75	4	1,076	0.37%
2023/03/31	4	35.53	1	35.85	35.85	3	1,082	0.28%
2023/03/30	6	35.66	1.5	35.84	35.85	4.5	1,085	0.41%
2023/03/29	6.6	35.66	4.3	36.03	35.50	2.3	1,093	0.21%
2023/03/28	17	35.99	7	36.05	36.00	10	1,111	0.90%
2023/03/27	6.1	36.72	7.6	36.87	36.70	-1.5	1,133	-0.13%
2023/03/24	7.1	36.91	1.1	36.94	36.70	6	1,187	0.51%
2023/03/23	10.1	36.70	0	0.00	36.80	10.1	1,190	0.85%
2023/03/22	5	37.11	3.3	37.23	37.10	1.7	1,193	0.14%
2023/03/21	1	36.60	4.1	36.66	36.60	-3.1	1,194	-0.26%
2023/03/20	4	36.46	7	36.30	36.25	-3	1,198	-0.25%
2023/03/17	3	35.88	5	36.09	36.20	-2	1,214	-0.17%
2023/03/16	5	36.17	3	36.20	35.75	2	1,234	0.16%
2023/03/15	13	37.35	3	37.45	37.00	10	1,245	0.80%
2023/03/14	7	37.55	3	37.35	37.05	4	1,275	0.31%
2023/03/13	5	37.17	9	37.12	37.50	-4	1,333	-0.30%
2023/03/10	11.5	38.38	10	38.20	38.20	1.5	1,433	0.11%
2023/03/09	38.6	39.75	72.2	39.67	39.60	-33.6	1,474	-2.28%
2023/03/08	8	38.40	7.3	38.37	38.45	0.7	1,490	0.05%
2023/03/07	7	38.67	2	38.78	38.60	5	1,495	0.34%
2023/03/06	3.2	38.83	12	38.87	39.00	-8.8	1,493	-0.59%
2023/03/03	11.1	38.51	3	38.40	38.35	8.1	1,496	0.54%
2023/03/02	12	38.53	7.4	38.60	38.60	4.6	1,494	0.31%
2023/03/01	6.1	39.44	18.1	39.42	39.25	-12	1,486	-0.81%
2023/02/24	8	39.32	33.2	39.31	39.35	-25.2	1,478	-1.70%
2023/02/23	38.6	40.04	28	40.04	40.05	10.6	1,457	0.73%
2023/02/22	10	38.74	8.3	38.76	38.60	1.7	1,408	0.12%
2023/02/21	10	39.44	30	39.47	39.20	-20	1,409	-1.42%
2023/02/20	11	38.80	25.8	38.80	39.10	-14.8	1,392	-1.06%
2023/02/17	6	38.08	3	38.12	38.30	3	1,384	0.22%
2023/02/16	5	38.17	9	38.21	38.40	-4	1,386	-0.29%
2023/02/15	21	37.50	10	37.37	37.55	11	1,392	0.79%
2023/02/14	8	37.98	11	38.08	37.80	-3	1,394	-0.22%
2023/02/13	43	38.11	9	38.22	38.00	34	1,402	2.42%
2023/02/10	19	38.87	13	38.62	38.50	6	1,419	0.42%
2023/02/09	27	39.17	18.1	39.66	39.15	8.9	1,430	0.63%
2023/02/08	10	38.95	25	39.21	39.05	-15	1,466	-1.02%
2023/02/07	15	39.06	16	39.02	38.90	-1	1,509	-0.07%
2023/02/06	36.2	39.28	33.1	39.54	40.00	3.1	1,513	0.21%
2023/02/03	162.8	41.02	109.1	40.27	39.45	53.7	1,473	3.64%	大買/大賣/
2023/02/02	6	39.14	57.2	40.31	40.75	-51.2	1,361	-3.76%
2023/02/01	11	37.06	1	37.01	37.05	10	1,316	0.76%
2023/01/31	17	37.04	14.1	36.99	37.20	2.9	1,314	0.22%
2023/01/30	7	36.36	23	36.23	36.40	-16	1,309	-1.22%
2023/01/17	18	35.73	2	35.68	35.80	16	1,306	1.22%
2023/01/16	19	35.75	6	35.77	35.50	13	1,302	1.00%
2023/01/13	10	36.17	3	36.17	35.85	7	1,301	0.54%
2023/01/12	6.1	37.05	4	37.29	36.90	2.1	1,292	0.16%
2023/01/11	4.1	37.12	12.1	37.10	36.90	-8	1,290	-0.62%
2023/01/10	13.3	37.34	6	37.23	37.05	7.3	1,287	0.56%
2023/01/09	8	37.88	11.1	38.09	37.65	-3.1	1,286	-0.24%
2023/01/06	10	37.55	27	37.24	37.60	-17	1,276	-1.33%
2023/01/05	24	37.96	21	38.09	37.35	3	1,280	0.24%
2023/01/04	37.1	38.56	13.2	38.76	37.95	23.9	1,267	1.89%
2023/01/03	36.2	38.82	38	38.40	38.50	-1.8	1,238	-0.15%
2022/12/30	20.1	37.46	69.3	38.23	38.95	-49.3	1,195	-4.12%
2022/12/29	5	35.50	9.1	35.00	35.45	-4.1	1,128	-0.37%
2022/12/28	19	35.21	4	35.15	35.05	15	1,137	1.32%
2022/12/27	4.1	36.60	11.1	36.49	36.40	-7	1,136	-0.62%
2022/12/26	8	36.09	18	36.31	36.45	-10	1,135	-0.88%
2022/12/23	9	35.82	11	35.85	35.70	-2	1,133	-0.18%
2022/12/22	2	36.15	5	36.29	36.25	-3	1,136	-0.27%
2022/12/21	8	36.59	9.1	36.45	36.40	-1.1	1,147	-0.10%
2022/12/20	18	37.90	65.1	37.19	36.80	-47.1	1,147	-4.10%
2022/12/19	35.1	37.93	11	37.68	37.35	24.1	1,144	2.10%
2022/12/16	101.2	37.58	66.5	37.90	37.80	34.7	1,128	3.07%	大買/
2022/12/15	3	35.72	9.1	35.96	35.75	-6.1	1,080	-0.56%
2022/12/14	9	35.93	6.2	36.04	35.85	2.8	1,079	0.26%
2022/12/13	18.1	36.57	47	36.68	36.10	-29	1,075	-2.69%
2022/12/12	38	36.67	8	36.11	36.20	30	1,078	2.78%
2022/12/09	68	37.61	24	37.37	36.85	44	1,078	4.08%
2022/12/08	41	36.23	37	37.47	37.60	4	1,071	0.38%
2022/12/07	18.2	36.33	36	36.55	35.50	-17.8	1,060	-1.68%
2022/12/06	34.6	37.78	79.1	37.60	36.80	-44.5	1,055	-4.22%
2022/12/05	180.5	39.92	64.1	39.94	38.90	116.4	1,040	11.18%	大買/鉅額交易
2022/12/02	85.7	38.36	52.1	39.57	39.70	33.6	987	3.40%
2022/12/01	30	38.62	60	39.05	39.30	-30	890	-3.37%
2022/11/30	7	34.41	22.1	34.34	35.75	-15.1	853	-1.78%
2022/11/29	3	32.30	73	32.19	32.50	-70	813	-8.61%
2022/11/28	26	31.08	3	31.42	30.90	23	849	2.71%
2022/11/25	40	31.75	61	31.77	31.30	-21	873	-2.40%
2022/11/24	7	32.01	2	32.03	31.65	5	900	0.56%
2022/11/23	8	31.86	37	32.10	31.60	-29	911	-3.18%
2022/11/22	64	32.04	10	31.91	31.85	54	935	5.77%
2022/11/21	27	32.65	13	32.85	32.15	14	969	1.44%
2022/11/18	66	33.00	11	32.92	32.40	55	977	5.63%
2022/11/17	17.1	33.24	52	33.08	33.60	-34.9	986	-3.54%
2022/11/16	13	32.65	11	32.64	32.55	2	995	0.20%
2022/11/15	1	32.50	12	32.45	32.40	-11	1,042	-1.05%
2022/11/14	6.1	32.41	10	32.35	32.35	-4	1,138	-0.35%
2022/11/11	17.1	32.38	10	32.91	31.55	7.1	1,221	0.58%
2022/11/10	16	32.64	16	32.81	32.15	0	1,302	0.00%
2022/11/09	40.1	33.71	52	33.81	33.30	-11.9	1,367	-0.87%
2022/11/08	17	33.81	57	34.15	33.55	-40	1,476	-2.71%
2022/11/07	47.1	33.60	28.3	33.85	33.05	18.8	1,568	1.20%
2022/11/04	68.3	33.86	50.1	34.01	34.00	18.2	1,742	1.04%
2022/11/03	45	32.31	33.8	33.03	34.00	11.2	1,885	0.60%
2022/11/02	2	30.48	18.1	30.95	30.95	-16.1	1,932	-0.83%
2022/11/01	2	27.65	7	28.01	28.15	-5	2,025	-0.25%
2022/10/31	4	27.80	20	27.61	27.65	-16	2,139	-0.75%
2022/10/28	2.2	26.36	0.5	26.40	26.60	1.7	2,367	0.07%
2022/10/27	1	26.50	1	27.00	27.00	0	2,635	0.00%
2022/10/26	0	0.00	4	26.60	26.10	-4	2,764	-0.14%
2022/10/25	12	27.06	1	27.30	26.85	11	2,970	0.37%
2022/10/24	2.2	27.83	0	28.20	27.50	2.2	3,301	0.07%
2022/10/21	1.1	27.54	0	0.00	27.50	1.1	3,982	0.03%
2022/10/20	0	28.50	0	0.00	28.60	0	4,106	0.00%
2022/10/19	5.3	29.38	8	29.31	29.00	-2.7	4,339	-0.06%
2022/10/18	15	29.08	4	29.06	29.05	11	4,617	0.24%
2022/10/17	4	27.59	3	28.17	29.05	1	5,293	0.02%
2022/10/14	7	28.91	12	28.76	28.75	-5	6,112	-0.08%
2022/10/13	20.4	27.50	7.1	27.71	27.20	13.3	6,622	0.20%
2022/10/12	0	30.40	1	30.10	30.05	-1	7,399	-0.01%
2022/10/11	1	30.60	11	30.56	30.30	-10	7,524	-0.13%
2022/10/07	1.1	31.63	2	31.85	31.70	-0.9	7,610	-0.01%
2022/10/06	0.5	30.20	7	31.50	32.25	-6.5	7,739	-0.08%
2022/10/05	26	31.40	9	30.76	30.45	17	7,800	0.22%
2022/10/04	4	30.49	12	30.39	30.40	-8	7,831	-0.10%
2022/10/03	3	29.65	7	30.17	29.90	-4	7,868	-0.05%
2022/09/30	7	29.72	15.1	29.69	30.05	-8.1	7,907	-0.10%
2022/09/29	10	31.54	5.1	31.40	31.05	5	7,963	0.06%
2022/09/28	18.2	30.85	22	30.77	31.40	-3.8	8,031	-0.05%
2022/09/27	4	31.92	6.5	30.94	32.80	-2.5	8,141	-0.03%
2022/09/26	15	31.38	22	31.31	30.70	-7	8,210	-0.09%
2022/09/23	11.5	34.03	14.5	34.07	33.35	-3	8,271	-0.04%
2022/09/22	1	35.50	7	35.02	35.05	-6	8,345	-0.07%
2022/09/21	2	35.28	11	35.21	35.20	-9	9,020	-0.10%
2022/09/20	3	35.65	13.2	35.78	35.65	-10.2	10,166	-0.10%
2022/09/19	37.1	36.18	19	36.21	35.65	18.1	10,204	0.18%
2022/09/16	3.1	36.87	9	36.98	36.75	-5.9	10,639	-0.06%
2022/09/15	15.3	37.51	5	37.36	36.70	10.3	11,450	0.09%
2022/09/14	2	37.23	14.1	37.37	37.95	-12.1	11,699	-0.10%
2022/09/13	21	38.13	10.1	37.97	37.80	10.9	11,722	0.09%
2022/09/12	11.2	38.28	8	37.94	38.45	3.2	11,724	0.03%
2022/09/08	10.1	36.89	9	36.95	36.35	1.1	11,720	0.01%
2022/09/07	9	36.52	9	36.84	36.70	0	11,724	0.00%
2022/09/06	20.4	38.59	3	38.83	37.30	17.4	11,725	0.15%
2022/09/05	10	39.13	19	39.03	38.75	-9	11,727	-0.08%
2022/09/02	35	40.05	41	40.06	39.75	-6	11,734	-0.05%
2022/09/01	21	39.42	18	39.13	38.95	3	11,697	0.03%
2022/08/31	21	39.76	28.3	39.70	40.35	-7.3	11,683	-0.06%
2022/08/30	4.1	38.86	22	38.95	38.65	-17.9	11,656	-0.15%
2022/08/29	19	37.76	27.3	38.03	38.50	-8.3	11,646	-0.07%
2022/08/26	30	40.14	53	40.39	40.00	-23	11,626	-0.20%
2022/08/25	4.2	39.83	7	39.76	39.70	-2.8	11,615	-0.02%
2022/08/24	28	39.54	10.1	39.48	39.10	17.9	11,629	0.15%
2022/08/23	17.6	39.76	23	39.40	39.75	-5.4	11,623	-0.05%
2022/08/22	62.2	40.41	51.1	40.47	40.05	11.1	11,606	0.10%
2022/08/19	63.8	42.14	69.1	42.63	41.50	-5.3	11,575	-0.05%
2022/08/18	87	42.14	80.4	42.36	42.00	6.6	11,478	0.06%
2022/08/17	81.1	42.54	95.1	42.32	42.00	-13.9	11,396	-0.12%
2022/08/16	60	42.60	55	42.53	41.70	5	11,313	0.04%
2022/08/15	82	41.61	112	41.90	42.95	-30	11,246	-0.27%	大賣/
2022/08/12	131.6	42.54	120	42.53	42.05	11.5	11,130	0.10%	大買/大賣/
2022/08/11	229.2	43.07	162.9	42.84	42.30	66.4	11,029	0.60%	大買/大賣/
2022/08/10	155.1	42.38	162.6	42.33	42.40	-7.5	10,857	-0.07%	大買/大賣/
2022/08/09	111.1	41.47	118	41.51	41.20	-6.9	10,680	-0.06%	大買/大賣/
2022/08/08	96.2	40.27	102.3	40.38	41.65	-6.1	10,595	-0.06%	大賣/
2022/08/05	191.2	41.39	183	41.27	41.50	8.1	10,501	0.08%	大買/大賣/
2022/08/04	224.1	41.25	221.2	41.21	40.30	2.8	10,398	0.03%	大買/大賣/
2022/08/03	269.4	44.70	288.8	44.75	43.55	-19.3	10,184	-0.19%	大買/大賣/
2022/08/02	171.5	43.94	295.8	43.79	43.50	-124.2	9,934	-1.25%	大買/大賣/鉅額交易
2022/08/01	234.5	45.80	188.1	45.69	45.05	46.4	9,828	0.47%	大買/大賣/
2022/07/29	569.4	45.24	522.5	44.97	45.10	46.9	9,632	0.49%	大買/大賣/
2022/07/28	720.3	46.77	852.2	46.89	45.15	-131.9	9,340	-1.41%	大買/大賣/鉅額交易
2022/07/27	166.1	42.93	180.1	43.16	43.70	-14	8,682	-0.16%	大買/大賣/
2022/07/26	238.1	44.71	204.1	44.24	43.70	34	8,585	0.40%	大買/大賣/
2022/07/25	374.1	45.26	426.3	45.33	45.75	-52.2	8,463	-0.62%	大買/大賣/
2022/07/22	1,025.1	46.02	986.5	45.76	45.10	38.7	8,209	0.47%	大買/大賣/
2022/07/21	1,160.1	45.47	1,159.4	45.49	45.20	0.7	7,572	0.01%	大買/大賣/
2022/07/20	728.1	44.05	775.6	44.29	43.20	-47.5	6,773	-0.70%	大買/大賣/
2022/07/19	1,258.6	45.77	956.1	44.66	43.20	302.5	6,290	4.81%	大買/大賣/鉅額交易
2022/07/18	41	45.97	99	47.33	47.60	-58	5,528	-1.05%
2022/07/15	64.6	42.99	23.1	43.15	43.30	41.5	5,415	0.77%
2022/07/14	64.1	42.42	70.8	42.60	43.70	-6.7	5,338	-0.12%
2022/07/13	17.4	40.09	30.2	41.05	39.85	-12.8	5,225	-0.24%
2022/07/12	20	38.56	23	38.75	38.50	-3	5,175	-0.06%
2022/07/11	14	38.36	37.2	38.43	38.40	-23.2	5,165	-0.45%
2022/07/08	21	38.07	24.1	38.41	37.55	-3.1	5,134	-0.06%
2022/07/07	41.1	38.37	44.2	38.76	39.40	-3	5,117	-0.06%
2022/07/06	41.7	39.37	20	40.22	38.35	21.7	5,067	0.43%
2022/07/05	62.5	40.95	58.6	41.60	42.60	3.9	5,017	0.08%
2022/07/04	34.7	38.56	11.1	38.79	39.30	23.6	4,913	0.48%
2022/07/01	10.2	38.87	69.2	38.61	37.75	-58.9	4,865	-1.21%
2022/06/30	12	37.79	56.8	37.95	37.00	-44.8	4,797	-0.93%
2022/06/29	966.8	39.78	914	39.07	39.00	52.7	4,727	1.12%	大買/大賣/
2022/06/28	1,397	42.14	1,413.3	42.10	41.50	-16.3	4,078	-0.40%	大買/大賣/
2022/06/27	9	39.90	29	39.90	39.90	-20	3,043	-0.66%
2022/06/24	517	34.50	640.7	35.23	36.30	-123.7	3,025	-4.09%	大買/大賣/鉅額交易
2022/06/23	1,174.4	31.83	1,090.3	31.86	33.00	84.1	2,608	3.22%	大買/大賣/
2022/06/22	239.1	30.29	307.1	30.57	31.45	-68	1,846	-3.68%	大買/大賣/
2022/06/21	7	27.85	21	28.51	28.60	-14	1,659	-0.84%
2022/06/20	3	27.07	3	27.22	26.00	0	1,662	0.00%
2022/06/17	3	28.20	9	28.05	28.40	-6	1,681	-0.36%
2022/06/16	5.1	29.26	4	28.91	28.40	1.1	1,705	0.07%
2022/06/15	4	29.88	2	29.75	29.75	2	1,733	0.12%
2022/06/14	16	29.84	14	29.63	30.15	2	1,783	0.11%
2022/06/13	48.4	31.46	5	31.27	30.20	43.4	1,809	2.40%
2022/06/10	19.1	33.26	3	33.35	33.10	16.1	1,824	0.88%
2022/06/09	3	33.85	5	33.85	34.00	-2	1,853	-0.11%
2022/06/08	6.1	33.44	6	33.33	33.40	0.1	1,875	0.00%
2022/06/07	3	33.38	4.1	33.60	33.30	-1.1	1,923	-0.06%
2022/06/06	5.1	34.11	7.1	34.28	33.90	-2	1,976	-0.10%
2022/06/02	44.2	34.99	45.3	35.09	34.45	-1.1	2,053	-0.05%
2022/06/01	47.2	34.73	20.1	34.78	35.00	27.1	2,098	1.29%
2022/05/31	9	34.04	5	34.08	33.90	4	2,157	0.19%
2022/05/30	9	33.82	38.2	33.90	33.85	-29.2	2,366	-1.23%
2022/05/27	47	33.72	35.1	33.83	33.45	12	2,572	0.46%
2022/05/26	4	33.40	20	33.72	33.10	-16	2,606	-0.61%
2022/05/25	0	33.40	4	33.79	33.90	-4	2,660	-0.15%
2022/05/24	28.1	33.63	2	33.38	33.40	26.1	2,736	0.95%
2022/05/23	4	34.70	10	34.68	34.70	-6	2,788	-0.22%
2022/05/20	7	34.37	3	34.33	34.10	4	2,872	0.14%
2022/05/19	21	33.73	28	33.74	34.25	-7	2,922	-0.24%
2022/05/18	23	34.47	12	34.31	34.15	11	2,968	0.37%
2022/05/17	3	34.65	6	34.30	34.35	-3	3,054	-0.10%
2022/05/16	10	33.48	22.3	33.75	33.65	-12.3	3,256	-0.38%
2022/05/13	21	32.82	21.3	32.70	32.90	-0.3	3,379	-0.01%
2022/05/12	6	32.15	15.3	32.22	31.75	-9.3	3,463	-0.27%
2022/05/11	15	32.87	12	33.16	32.90	3	3,550	0.08%
2022/05/10	8	32.22	18	32.73	33.20	-10	3,921	-0.25%
2022/05/09	18	32.74	16	32.33	32.40	2	4,386	0.05%
2022/05/06	6.1	33.91	3	34.10	34.30	3.1	4,482	0.07%
2022/05/05	19	36.07	54	36.08	35.10	-35	4,707	-0.74%
2022/05/04	5	35.17	22.1	34.94	35.45	-17.1	4,885	-0.35%
2022/05/03	24	34.13	26	33.99	34.40	-2	4,996	-0.04%
2022/04/29	135	35.57	99.5	35.13	34.10	35.6	5,079	0.70%	大買/
2022/04/28	14.1	34.00	14.1	33.88	33.70	0	5,145	0.00%
2022/04/27	16	32.91	32.1	33.18	33.80	-16.1	5,195	-0.31%
2022/04/26	5	34.69	11	34.70	34.55	-6	5,219	-0.12%
2022/04/25	20.1	34.82	30.3	34.55	34.40	-10.2	5,294	-0.19%
2022/04/22	22.1	36.33	12.2	36.62	36.15	10	5,500	0.18%
2022/04/21	25	37.96	14.1	38.30	37.90	10.9	5,586	0.20%
2022/04/20	12	38.33	7	38.41	38.10	5	5,716	0.09%
2022/04/19	19.1	38.38	19	38.94	38.20	0	5,936	0.00%
2022/04/18	11.1	38.83	10	38.52	38.15	1.1	6,056	0.02%
2022/04/15	40.2	39.76	35	39.90	39.00	5.2	6,127	0.09%
2022/04/14	20.6	41.60	1	41.35	41.20	19.6	6,261	0.31%
2022/04/13	12.2	41.97	46	42.19	42.05	-33.8	6,422	-0.53%
2022/04/12	4	41.16	20	41.29	41.00	-16	6,559	-0.24%
2022/04/11	25.1	41.39	21	41.19	41.05	4.1	6,743	0.06%
2022/04/08	21	42.07	21	42.16	42.35	0	7,133	0.00%
2022/04/07	6.1	42.42	10	42.40	41.55	-3.9	7,133	-0.06%
2022/04/06	13	42.27	11.4	42.50	42.50	1.7	7,141	0.02%
2022/04/01	12	42.51	26	42.52	43.10	-14	7,147	-0.20%
2022/03/31	13.2	43.60	16	43.29	43.05	-2.8	7,158	-0.04%
2022/03/30	99.1	45.08	121.2	45.26	44.30	-22.1	7,160	-0.31%	大賣/
2022/03/29	14.1	43.17	22.3	43.02	42.80	-8.2	7,070	-0.12%
2022/03/28	11.1	42.11	12	42.08	42.75	-0.9	7,078	-0.01%
2022/03/25	33.2	43.64	16	43.44	42.90	17.2	7,078	0.24%
2022/03/24	37	44.56	63.9	44.17	44.80	-26.9	7,051	-0.38%
2022/03/23	22.1	43.36	18.3	43.28	43.15	3.8	7,054	0.05%
2022/03/22	18	42.46	35	42.78	42.90	-17	7,852	-0.22%
2022/03/21	34.2	42.73	20.2	43.15	42.00	14	8,740	0.16%
2022/03/18	8	41.89	51	42.17	42.45	-43	9,458	-0.45%
2022/03/17	84	41.64	125	41.76	41.70	-41	10,427	-0.39%	大賣/
2022/03/16	28.1	40.00	38.6	40.10	40.10	-10.6	12,343	-0.09%
2022/03/15	31.3	40.12	44.4	40.30	39.30	-13.1	13,401	-0.10%
2022/03/14	51.2	41.95	50.1	41.88	41.85	1.1	15,534	0.01%
2022/03/11	34	42.05	22	41.91	41.60	12	16,777	0.07%
2022/03/10	32.2	43.20	65.1	43.34	42.60	-32.9	18,201	-0.18%
2022/03/09	58.4	42.59	51.2	42.43	42.00	7.2	18,456	0.04%
2022/03/08	63.3	43.46	56	43.08	41.85	7.3	18,787	0.04%
2022/03/07	73.6	45.04	41	44.93	44.20	32.6	18,870	0.17%
2022/03/04	123.3	48.91	127	48.99	47.90	-3.7	18,949	-0.02%	大買/大賣/
2022/03/03	306.5	50.31	307	49.66	49.45	-0.5	18,935	0.00%	大買/大賣/
2022/03/02	231.3	49.22	240.1	49.35	49.35	-8.8	18,785	-0.05%	大買/大賣/
2022/03/01	49.3	47.01	82.2	47.10	47.70	-32.9	18,648	-0.18%
2022/02/25	75.1	46.07	57	45.75	45.20	18.1	18,660	0.10%
2022/02/24	59.7	46.03	44.8	45.75	44.50	14.9	18,732	0.08%
2022/02/23	41	46.74	54.3	47.03	47.90	-13.2	18,715	-0.07%
2022/02/22	87.2	46.94	56.1	47.11	46.10	31.1	18,769	0.17%
2022/02/21	84.6	48.26	71.2	48.17	47.60	13.4	18,758	0.07%
2022/02/18	26.1	48.00	43.1	48.27	48.90	-17	18,862	-0.09%
2022/02/17	122.4	48.16	107.9	48.21	48.40	14.5	19,093	0.08%	大買/大賣/
2022/02/16	319.6	48.42	284.2	48.26	48.35	35.4	20,235	0.18%	大買/大賣/
2022/02/15	83.7	47.28	81.1	47.01	45.95	2.7	21,622	0.01%
2022/02/14	60.8	47.51	108.8	47.41	46.65	-47.9	23,338	-0.21%	大賣/
2022/02/11	136.5	50.88	122.5	50.76	50.10	14	24,113	0.06%	大買/大賣/
2022/02/10	483.8	52.87	361	52.04	51.20	122.8	24,983	0.49%	大買/大賣/鉅額交易
2022/02/09	374.7	52.11	318.2	52.23	51.90	56.6	25,107	0.23%	大買/大賣/
2022/02/08	156.5	48.40	137	48.69	49.20	19.5	25,122	0.08%	大買/大賣/
2022/02/07	266	47.26	263.6	46.21	48.70	2.4	25,336	0.01%	大買/大賣/
2022/01/26	154.4	46.58	154.2	46.66	46.00	0.3	25,455	0.00%	大買/大賣/
2022/01/25	139.9	47.87	132.1	46.93	45.05	7.8	26,009	0.03%	大買/大賣/
2022/01/24	94.2	48.73	122.5	48.91	49.25	-28.3	26,498	-0.11%	大賣/
2022/01/21	140.5	50.41	186.5	50.45	50.10	-46	26,725	-0.17%	大買/大賣/
2022/01/20	55.5	51.91	35.5	51.74	51.50	20	26,667	0.08%
2022/01/19	44.6	52.53	68	52.28	53.00	-23.5	27,151	-0.09%
2022/01/18	114	53.53	87	53.32	52.50	27	27,338	0.10%	大買/
2022/01/17	182.2	54.25	188.1	54.00	53.80	-5.9	27,382	-0.02%	大買/大賣/
2022/01/14	112.8	52.01	175	52.09	51.80	-62.2	27,648	-0.23%	大買/大賣/
2022/01/13	149.1	53.41	149.1	53.53	54.00	0	27,715	0.00%	大買/大賣/
2022/01/12	276.5	56.42	251	56.17	54.70	25.5	27,639	0.09%	大買/大賣/
2022/01/11	119.6	54.95	125.6	54.66	55.00	-6	27,401	-0.02%	大買/大賣/
2022/01/10	64.1	58.64	89.3	58.57	58.60	-25.2	27,261	-0.09%
2022/01/07	138.6	60.43	139.5	59.14	58.20	-0.9	27,170	0.00%	大買/大賣/
2022/01/06	174.4	63.37	166.3	62.86	62.10	8.1	26,998	0.03%	大買/大賣/
2022/01/05	159.7	63.91	161	63.89	63.00	-1.3	26,823	0.00%	大買/大賣/
2022/01/04	199.6	67.81	147.6	67.72	66.20	52	26,657	0.19%	大買/大賣/
2022/01/03	419.4	72.44	432.4	71.84	68.50	-13.1	26,455	-0.05%	大買/大賣/
2021/12/30	14.1	70.39	11.3	70.41	70.50	2.8	26,038	0.01%
2021/12/29	16	70.22	37.7	70.20	70.70	-21.7	26,014	-0.08%
2021/12/28	4	69.58	24.1	69.61	69.50	-20.1	25,975	-0.08%
2021/12/27	2.1	69.28	23.9	69.36	69.50	-21.8	25,957	-0.08%
2021/12/24	6	69.61	13.2	69.69	69.10	-7.1	25,933	-0.03%
2021/12/23	9.1	68.29	35.1	68.76	69.00	-26.1	25,899	-0.10%
2021/12/22	5.1	67.19	22.2	67.10	67.20	-17.1	25,872	-0.07%
2021/12/21	2.2	64.98	9.1	64.90	65.00	-6.9	25,843	-0.03%
2021/12/20	5.2	63.15	19.5	62.89	64.60	-14.4	25,821	-0.06%
2021/12/17	44.4	62.79	27.7	62.91	63.20	16.7	25,794	0.06%
2021/12/16	1,141.6	70.42	1,005.9	69.92	69.10	135.7	25,719	0.53%	大買/大賣/鉅額交易
2021/12/15	1,133.7	68.48	1,124.3	68.57	69.00	9.3	24,885	0.04%	大買/大賣/
2021/12/14	759.2	66.89	772.5	65.81	65.50	-13.3	23,972	-0.06%	大買/大賣/
2021/12/13	1,363.7	71.94	1,380.9	71.57	68.50	-17.2	23,267	-0.07%	大買/大賣/
2021/12/10	2,724.5	70.01	2,456.6	69.73	69.60	267.9	22,289	1.20%	大買/大賣/鉅額交易
2021/12/09	1,225.9	69.42	1,522	70.25	70.00	-296.1	20,311	-1.46%	大買/大賣/鉅額交易
2021/12/08	3,090.8	71.42	2,807	71.09	65.80	283.7	19,204	1.48%	大買/大賣/鉅額交易
2021/12/07	1,746.3	65.67	1,728.2	66.37	67.80	18.1	17,027	0.11%	大買/大賣/
2021/12/06	1,757	57.91	1,617.3	58.30	61.70	139.7	15,747	0.89%	大買/大賣/鉅額交易
2021/12/03	130.1	54.18	245.7	55.49	56.10	-115.6	14,291	-0.81%	大買/大賣/鉅額交易
2021/12/02	342.9	54.10	190.5	53.52	51.00	152.4	13,989	1.09%	大買/大賣/鉅額交易
2021/12/01	38.8	53.68	12	55.18	56.50	26.8	13,671	0.20%
2021/11/30	21.2	52.85	18	53.41	52.90	3.2	13,502	0.02%
2021/11/29	10	48.87	15.3	47.17	49.10	-5.3	13,356	-0.04%
2021/11/26	2.3	48.96	20	49.81	48.80	-17.7	13,285	-0.13%
2021/11/25	7	52.50	3.9	52.95	52.10	3.1	13,211	0.02%
2021/11/24	5.1	51.67	17.4	51.35	52.00	-12.3	13,134	-0.09%
2021/11/23	25.2	50.07	42.6	51.78	49.00	-17.4	13,064	-0.13%
2021/11/22	3.6	54.57	8.3	54.85	54.30	-4.7	12,932	-0.04%
2021/11/19	29.2	54.99	20.6	55.36	55.00	8.6	12,867	0.07%
2021/11/18	8.4	53.54	20.8	53.87	53.50	-12.5	12,751	-0.10%
2021/11/17	36.1	55.04	31.7	54.66	55.00	4.4	12,670	0.03%
2021/11/16	36.4	54.98	105.2	55.36	53.40	-68.8	12,508	-0.55%	大賣/
2021/11/15	433.3	57.98	416.5	58.49	59.20	16.8	12,221	0.14%	大買/大賣/
2021/11/12	549.1	52.02	507	52.59	53.90	42.2	10,981	0.38%	大買/大賣/
2021/11/11	951.9	46.72	893	47.43	49.00	58.8	9,374	0.63%	大買/大賣/
2021/11/10	478.3	43.00	450.1	43.53	44.55	28.2	7,524	0.37%	大買/大賣/
2021/11/09	425.5	38.41	373.7	39.30	40.50	51.8	6,650	0.78%	大買/大賣/
2021/11/08	159.1	34.34	235.4	35.41	36.85	-76.3	5,681	-1.34%	大買/大賣/
2021/11/05	235.5	34.28	302.2	34.12	33.50	-66.7	5,175	-1.29%	大買/大賣/
2021/11/04	184	34.74	152.1	34.66	33.25	31.9	4,679	0.68%	大買/大賣/
2021/11/03	150.7	33.68	192.5	33.84	35.20	-41.8	4,353	-0.96%	大買/大賣/
2021/11/02	522.2	35.63	422.2	34.97	35.00	100	4,000	2.50%	大買/大賣/
2021/11/01	281.6	33.56	182.1	33.93	34.20	99.5	3,237	3.07%	大買/大賣/
2021/10/29	151.1	29.70	213.6	30.14	31.10	-62.5	2,623	-2.38%	大買/大賣/
2021/10/28	52.6	28.71	57.6	28.68	28.30	-5	2,293	-0.22%
2021/10/27	287.6	29.41	221.1	29.34	29.50	66.5	2,174	3.06%	大買/大賣/
2021/10/26	76	26.94	126.7	27.46	28.25	-50.7	1,615	-3.14%	大賣/
2021/10/25	79.4	25.58	49.3	25.41	25.70	30.1	1,366	2.20%
2021/10/22	280.1	26.17	212	26.27	26.15	68.1	1,234	5.52%	大買/大賣/
2021/10/21	85.2	23.80	76.2	24.12	24.65	9.1	743	1.22%
2021/10/20	9	22.17	67	21.64	22.45	-58	575	-10.08%
2021/10/19	2	20.50	0	0.00	20.45	2	518	0.39%
2021/10/13	0	20.45	0	0.00	20.10	0	555	0.00%
2021/10/08	0	20.00	0	0.00	19.85	0	598	0.00%
2021/10/06	0	0.00	0	19.50	19.10	0	641	0.00%
2021/10/04	0	20.20	4	19.23	19.15	-4	656	-0.61%
2021/10/01	0	22.85	2	19.95	19.95	-2	659	-0.30%
2021/09/30	0	20.60	0	20.75	21.05	0	696	0.00%
2021/09/29	1	20.35	0	0.00	20.35	1	708	0.14%
2021/09/28	1	21.15	0	0.00	20.85	1	749	0.13%
2021/09/27	0	0.00	1	20.35	21.00	-1	748	-0.13%
2021/09/24	0	0.00	1	20.00	20.00	-1	752	-0.13%
2021/09/22	3	20.18	0	0.00	20.10	3	770	0.39%
2021/09/17	3	20.30	3	20.60	20.45	0	773	0.00%
2021/09/16	19	21.87	27	21.76	21.30	-8	771	-1.04%
2021/09/15	7	20.18	16	20.54	20.80	-9	726	-1.24%
2021/09/14	0	0.00	2	19.05	18.95	-2	699	-0.29%
2021/09/09	0	0.00	0	19.00	19.10	0	729	0.00%
2021/09/08	12	19.04	0	0.00	18.90	12	730	1.64%
2021/09/07	2	19.50	1	19.70	19.70	1	726	0.14%
2021/09/06	3	20.35	4	20.38	20.20	-1	720	-0.14%
2021/09/03	0	20.15	0	0.00	20.00	0	649	0.00%
2021/09/01	0	20.30	2	20.25	20.20	-2	646	-0.31%
2021/08/27	0	0.00	18	20.17	20.00	-18	654	-2.75%
2021/08/26	1	20.20	0	0.00	20.30	1	657	0.15%
2021/08/25	0	21.20	0	0.00	20.00	0	664	0.00%
2021/08/24	0	19.65	0	0.00	19.65	0	695	0.00%
2021/08/19	24	19.00	0	0.00	19.10	24	735	3.26%
2021/08/18	1	19.10	1	19.80	19.70	0	734	0.00%
2021/08/17	2	19.75	0	0.00	19.55	2	727	0.27%
2021/08/16	23	19.99	1	20.45	20.00	22	727	3.02%
2021/08/13	5	21.19	0	0.00	20.85	5	722	0.69%
2021/08/12	1	20.60	0	0.00	21.95	1	722	0.14%
2021/08/11	2	20.35	0	0.00	20.10	2	728	0.27%
2021/08/10	7	20.85	0	0.00	20.85	7	732	0.96%
2021/08/09	4	21.46	0	0.00	21.10	4	747	0.53%
2021/08/06	6	22.32	0	0.00	22.30	6	755	0.79%
2021/08/05	0	0.00	1	22.90	22.85	-1	765	-0.13%
2021/08/04	1	23.00	10	22.94	23.20	-9	788	-1.14%
2021/08/03	1	22.40	0	0.00	22.40	1	801	0.12%
2021/08/02	2	22.05	0	0.00	22.20	2	800	0.25%
2021/07/30	0	0.00	4	22.24	21.90	-4	810	-0.49%
2021/07/28	10	21.73	3	22.07	21.70	7	838	0.83%
2021/07/27	8	23.50	1	23.00	22.80	7	856	0.82%
2021/07/26	0	0.00	11	23.39	23.45	-11	862	-1.27%
2021/07/23	0	0.00	9	22.89	22.70	-9	863	-1.04%
2021/07/22	2	22.40	1	22.50	22.25	1	877	0.11%
2021/07/21	5	22.42	5	22.64	22.00	0	885	0.00%
2021/07/20	9	22.81	1	22.70	22.55	8	890	0.90%
2021/07/19	1	23.05	3	23.10	23.45	-2	897	-0.22%
2021/07/16	25	23.35	12	23.81	23.15	13	937	1.39%
2021/07/15	2	22.30	0	0.00	22.30	2	937	0.21%
2021/07/14	8	22.34	1	22.45	22.10	7	983	0.71%
2021/07/13	5	22.96	8	23.21	22.50	-3	1,022	-0.29%
2021/07/12	0	0.00	2	23.15	23.20	-2	1,017	-0.20%
2021/07/09	2	22.68	4	22.61	22.80	-2	1,043	-0.19%
2021/07/08	4	22.90	0	0.00	22.70	4	1,114	0.36%
2021/07/07	3	22.72	9	23.22	23.25	-6	1,190	-0.50%
2021/07/06	2	22.40	2	22.63	22.55	0	1,255	0.00%
2021/07/05	9	22.54	11	22.72	22.90	-2	1,378	-0.15%
2021/07/02	0	0.00	1	21.35	21.40	-1	1,595	-0.06%
2021/07/01	3	21.50	0	0.00	21.10	3	1,686	0.18%
2021/06/30	2	22.15	6	21.88	21.95	-4	1,716	-0.23%
2021/06/29	1	21.66	10	21.50	21.45	-9	1,739	-0.52%
2021/06/28	3	22.33	3	22.37	22.10	0	1,752	0.00%
2021/06/25	5	22.70	2	22.65	22.40	3	1,772	0.17%
2021/06/24	9.1	22.14	1	21.95	22.40	8.1	1,777	0.45%
2021/06/22	0	21.95	3	21.05	21.00	-3	1,802	-0.17%
2021/06/21	7	21.43	7	21.95	21.05	0	1,803	0.00%
2021/06/18	1	21.06	26	21.84	22.20	-25	1,813	-1.38%
2021/06/17	0	0.00	2	20.95	21.25	-2	1,826	-0.11%
2021/06/16	2	21.08	7	21.14	20.85	-5	1,857	-0.27%
2021/06/15	1	21.45	1	21.60	21.45	0	1,900	0.00%
2021/06/11	3	21.78	3	21.92	21.60	0	1,926	0.00%
2021/06/10	0	22.25	0	0.00	21.95	0	1,945	0.00%
2021/06/08	0	0.00	1	22.10	22.15	-1	1,971	-0.05%
2021/06/07	1	20.90	0.2	21.35	21.45	0.9	1,989	0.04%
2021/06/04	1	21.95	2	21.90	21.90	-1	1,995	-0.05%
2021/06/03	1	22.50	0	0.00	22.50	1	2,001	0.05%
2021/06/02	0	0.00	1	23.10	22.20	-1	2,008	-0.05%
2021/06/01	1	23.00	0	23.00	22.90	1	2,085	0.05%
2021/05/31	8	22.38	2	22.58	23.00	6	2,063	0.29%
2021/05/28	4	22.58	5	22.52	22.45	-1	2,065	-0.05%
2021/05/27	1	21.95	0.1	21.26	21.90	0.9	2,095	0.04%
2021/05/26	3	21.92	0	0.00	21.70	3	2,102	0.14%
2021/05/25	5	21.89	11	21.71	21.90	-6	2,118	-0.28%
2021/05/24	1.1	21.33	0	0.00	21.40	1.1	2,128	0.05%
2021/05/21	4	20.86	0	20.95	20.75	4	2,170	0.18%
2021/05/20	1	20.35	0	20.10	20.50	1	2,208	0.05%
2021/05/19	6	20.31	15	20.57	20.90	-9	2,255	-0.40%
2021/05/18	7	19.00	3	19.52	20.00	4	2,367	0.17%
2021/05/17	19.1	18.04	8	18.36	18.20	11.1	2,368	0.47%
2021/05/14	14	19.97	2	21.18	20.00	12	2,354	0.51%
2021/05/13	4	20.01	19	20.23	20.30	-15	2,338	-0.64%
2021/05/12	13	21.22	21	21.59	21.10	-8	2,331	-0.34%
2021/05/11	16	23.66	18	23.68	23.15	-2	2,302	-0.09%
2021/05/10	6	25.74	5	25.96	25.55	1	2,292	0.04%
2021/05/07	2	26.55	3	26.25	26.80	-1	2,295	-0.04%
2021/05/06	6	25.28	13	24.98	25.30	-7	2,292	-0.31%
2021/05/05	15	25.07	21	25.21	25.00	-6	2,302	-0.26%
2021/05/04	33	24.19	21	24.97	24.35	12	2,289	0.52%
2021/05/03	14	26.48	13	26.35	26.30	1	2,280	0.04%
2021/04/29	2	27.90	9	27.90	27.80	-7	2,276	-0.31%
2021/04/28	5	28.95	0	30.90	28.60	5	2,272	0.22%
2021/04/27	4.2	28.65	1	29.25	28.95	3.2	2,273	0.14%
2021/04/26	7.1	28.85	11	28.80	28.65	-3.9	2,270	-0.17%
2021/04/23	2	27.35	20	28.50	28.40	-18	2,295	-0.78%
2021/04/22	18	28.67	24	28.03	27.80	-6	2,304	-0.26%
2021/04/21	15	29.98	8	29.87	29.50	7	2,278	0.31%
2021/04/20	23	29.92	14.2	30.23	30.45	8.8	2,260	0.39%
2021/04/19	17.1	29.08	14	29.20	28.80	3.1	2,245	0.14%
2021/04/16	19	30.21	6	30.48	30.00	13	2,252	0.58%
2021/04/15	19.2	30.80	18	30.47	30.20	1.2	2,264	0.05%
2021/04/14	23	30.62	22	30.59	30.90	1	2,252	0.05%
2021/04/13	22	31.16	9.1	31.21	30.50	12.9	2,271	0.57%
2021/04/12	41.1	32.38	30.2	32.53	31.95	11	2,334	0.47%
2021/04/09	92	30.88	89	30.72	30.95	3	2,253	0.13%
2021/04/08	103.1	30.47	104	30.71	29.90	-0.9	2,167	-0.04%	大買/大賣/
2021/04/07	36.2	28.17	74.3	27.63	28.20	-38.2	2,018	-1.89%
2021/04/06	28	26.67	34	26.87	26.95	-6	1,955	-0.31%
2021/04/01	4.1	26.29	12	26.40	26.35	-7.9	1,970	-0.40%
2021/03/31	4	25.81	15	25.95	25.85	-11	1,984	-0.55%
2021/03/30	17.2	25.77	9	25.71	25.65	8.2	2,037	0.40%
2021/03/29	8	25.74	11.1	25.74	25.60	-3.1	2,041	-0.15%
2021/03/26	1	25.00	5	24.94	25.00	-4	2,089	-0.19%
2021/03/25	18	24.18	15	24.19	24.00	3	2,166	0.14%
2021/03/24	13	24.67	0	0.00	24.60	13	2,280	0.57%
2021/03/23	5.6	25.38	2	25.03	24.65	3.6	2,470	0.15%
2021/03/22	4	25.89	11	25.83	25.70	-7	3,291	-0.21%
2021/03/19	3	26.08	18	26.26	25.60	-15	3,383	-0.44%
2021/03/18	20	26.23	3	26.42	25.95	17	3,546	0.48%
2021/03/17	20	26.00	7	25.94	26.20	13	3,602	0.36%
2021/03/16	11	25.86	3	25.80	25.30	8	3,599	0.22%
2021/03/15	13	25.57	4	25.44	25.75	9	3,640	0.25%
2021/03/12	10	24.88	0	0.00	25.00	10	3,674	0.27%
2021/03/11	11	25.05	7	25.07	25.00	4	3,819	0.10%
2021/03/10	7	24.38	1	24.40	24.25	6	3,890	0.15%
2021/03/09	1	23.90	2	24.60	24.60	-1	3,965	-0.03%
2021/03/08	8	24.47	0	24.95	24.25	8	4,009	0.20%
2021/03/05	20	25.43	8	25.07	24.60	12	4,003	0.30%
2021/03/04	1	24.15	2	24.43	24.70	-1	3,923	-0.03%
2021/03/03	1	24.50	1	24.70	24.60	0	3,913	0.00%
2021/03/02	4	25.72	5.1	25.40	25.20	-1.1	3,901	-0.03%
2021/02/26	1	24.26	8	24.99	25.00	-7	3,864	-0.18%
2021/02/25	9	25.08	5.1	25.17	24.80	3.9	3,854	0.10%
2021/02/24	1	25.20	1	25.35	25.25	0	3,847	0.00%
2021/02/23	8	25.72	16	25.99	25.20	-8	3,842	-0.21%
2021/02/22	11	24.87	25.1	25.06	25.05	-14.1	3,810	-0.37%
2021/02/19	15.6	24.62	3	25.05	24.85	12.6	3,788	0.33%
2021/02/18	8	23.64	17	24.47	24.60	-9	3,737	-0.24%
2021/02/17	0	0.00	1	21.90	22.40	-1	3,617	-0.03%
2021/02/05	0	21.80	6	21.38	21.05	-6	3,611	-0.17%
2021/02/04	2	21.72	0	0.00	21.60	2	3,614	0.06%
2021/02/03	0	21.50	2	21.80	21.65	-2	3,624	-0.06%
2021/02/02	1	21.20	1	21.30	21.25	0	3,616	0.00%
2021/02/01	1	21.10	0.1	21.04	21.15	1	3,613	0.03%
2021/01/29	0	22.95	2	22.95	21.85	-2	3,610	-0.06%
2021/01/28	0	22.55	2	22.53	22.65	-2	3,600	-0.06%
2021/01/27	0	0.00	8	22.31	22.35	-8	3,590	-0.22%
2021/01/26	2	21.73	5	22.00	22.15	-3	3,571	-0.08%
2021/01/25	4	21.98	4	21.64	22.15	0	3,563	0.00%
2021/01/22	5.1	21.43	5	21.36	21.35	0.1	3,541	0.00%
2021/01/21	3	22.03	3	21.80	21.60	0	3,526	0.00%
2021/01/20	6	22.75	9	23.33	22.00	-3	3,513	-0.09%
2021/01/19	2	23.40	0	0.00	23.30	2	3,487	0.06%
2021/01/18	4	23.26	17	22.66	23.25	-13	3,478	-0.37%
2021/01/15	11	23.28	1	22.90	23.05	10	3,436	0.29%
2021/01/14	2	23.35	3	23.67	23.70	-1	3,414	-0.03%
2021/01/13	1	23.70	4.4	23.47	23.30	-3.4	3,388	-0.10%
2021/01/12	10	23.64	5	23.20	23.20	5	3,365	0.15%
2021/01/11	21	24.38	13	24.47	24.55	8	3,332	0.24%
2021/01/08	12	25.08	8	24.70	24.25	4	3,282	0.12%
2021/01/07	12	25.67	4	25.73	25.60	8	3,242	0.25%
2021/01/06	26	26.71	14	26.15	25.80	12	3,218	0.37%
2021/01/05	79	26.97	38.2	26.83	26.80	40.8	3,121	1.31%
2021/01/04	2	25.73	17	25.88	25.55	-15	2,975	-0.50%
2020/12/31	24.2	25.78	32	25.63	25.75	-7.8	2,950	-0.26%
2020/12/30	46	26.48	26	26.40	26.70	20	2,906	0.69%
2020/12/29	6	25.11	7	25.17	25.05	-1	2,796	-0.04%
2020/12/28	6.2	25.26	4	25.35	25.05	2.2	2,766	0.08%
2020/12/25	6	25.15	56	24.90	25.20	-50	2,711	-1.84%
2020/12/24	11	25.24	19	24.66	25.20	-8	2,660	-0.30%
2020/12/23	16	24.28	6	24.15	24.00	10	2,588	0.39%
2020/12/22	19.3	24.42	39	24.55	23.80	-19.7	2,565	-0.77%
2020/12/21	57	24.97	32	25.08	24.60	25	2,525	0.99%
2020/12/18	33	26.86	76	26.70	26.50	-43	2,439	-1.76%
2020/12/17	165	27.93	148.2	27.65	27.35	16.8	2,312	0.73%	大買/大賣/
2020/12/16	480.9	29.63	329.1	29.15	27.10	151.8	2,119	7.16%	大買/大賣/鉅額交易
2020/12/15	24.1	27.29	32	28.00	28.80	-7.9	1,284	-0.61%
2020/12/14	137	26.82	98	27.01	26.20	39	1,168	3.34%	大買/
2020/12/11	26	24.36	56	24.37	25.40	-30	973	-3.08%
2020/12/10	21	23.15	40	23.23	23.10	-19	874	-2.17%
2020/12/09	28	24.44	79	24.08	23.80	-51	853	-5.97%
2020/12/08	56	23.90	30	23.82	24.00	26	814	3.19%
2020/12/07	170	23.39	117	23.76	24.50	53	797	6.64%	大買/大賣/
2020/12/04	28	21.98	22	21.99	22.40	6	673	0.89%
2020/12/03	72	21.37	35	21.18	20.40	37	602	6.15%
2020/12/02	1	19.60	3	19.48	20.75	-2	561	-0.36%
2020/12/01	0	19.40	0	0.00	18.90	0	599	0.00%
2020/11/30	4	18.78	4	18.75	18.50	0	666	0.00%
2020/11/26	3	19.05	0	0.00	18.85	3	689	0.44%
2020/11/25	1	19.10	0	0.00	19.10	1	684	0.15%
2020/11/24	0	18.25	0	0.00	18.40	0	670	0.00%
2020/11/23	1	19.30	0	0.00	18.65	1	668	0.15%
2020/11/20	4.1	18.95	4	18.75	19.00	0.1	656	0.01%
2020/11/19	1	18.20	3	18.42	18.40	-2	647	-0.31%
2020/11/18	2	18.15	1	17.75	18.15	1	635	0.16%
2020/11/17	2	17.40	0	0.00	17.35	2	615	0.32%
2020/11/16	2	17.50	0	0.00	17.60	2	617	0.32%
2020/11/13	0	0.00	3	17.55	17.50	-3	617	-0.49%
2020/11/12	3	17.40	0	0.00	17.45	3	612	0.49%
2020/11/10	0	17.20	0	0.00	17.05	0	593	0.00%
2020/11/09	0	17.35	0	0.00	17.20	0	593	0.00%
2020/11/06	1	17.40	1	17.70	17.25	0	594	0.00%
2020/11/04	0	17.25	17	16.85	16.90	-17	583	-2.92%
2020/11/03	0	0.00	35	16.73	16.90	-35	582	-6.01%
2020/11/02	1	16.30	2	16.55	16.40	-1	580	-0.17%
2020/10/30	0	0.00	12	16.80	16.75	-12	578	-2.07%
2020/10/29	1	17.00	30	17.00	16.95	-29	579	-5.00%
2020/10/28	0	0.00	19	17.41	17.35	-19	576	-3.29%
2020/10/27	5	17.40	0	0.00	17.35	5	578	0.86%
2020/10/26	0	0.00	45	17.50	17.50	-45	579	-7.77%
2020/10/23	0	0.00	50	17.66	17.75	-50	578	-8.64%
2020/10/22	1	17.90	0	0.00	17.55	1	580	0.17%
2020/10/21	2	18.08	0	0.00	18.10	2	587	0.34%
2020/10/20	1	18.00	1	18.10	18.10	0	595	0.00%
2020/10/19	0	0.00	1	18.30	18.15	-1	602	-0.17%
2020/10/16	1	17.95	0	0.00	17.85	1	647	0.15%
2020/10/15	2	18.10	1	17.90	17.90	1	844	0.12%
2020/10/14	1	18.30	0	0.00	18.20	1	844	0.12%
2020/10/08	0	18.30	0	0.00	18.45	0	850	0.00%
2020/10/06	4	18.08	0	0.00	18.15	4	848	0.47%
2020/09/25	3	18.30	0	0.00	18.15	3	910	0.33%
2020/09/24	6	18.97	2	19.40	18.35	4	913	0.44%
2020/09/23	2	18.18	5	18.19	19.35	-3	921	-0.33%
2020/09/22	3	18.45	0	0.00	18.40	3	908	0.33%
2020/09/21	0	0.00	2	19.05	18.85	-2	909	-0.22%
2020/09/18	0	0.00	1	19.00	19.05	-1	909	-0.11%
2020/09/17	2	18.55	5	18.50	18.50	-3	908	-0.33%
2020/09/16	3	18.75	4	18.85	18.70	-1	911	-0.11%
2020/09/15	6	18.93	0	0.00	18.75	6	914	0.66%
2020/09/14	4	18.70	0	0.00	18.80	4	915	0.44%
2020/09/11	16	18.84	2	19.00	18.65	14	912	1.53%
2020/09/10	36	19.74	0	0.00	19.05	36	897	4.01%
2020/09/09	16	20.26	1	19.90	20.85	15	861	1.74%
2020/09/08	48	20.46	0	0.00	20.25	48	837	5.73%
2020/09/07	70	21.21	11	21.27	21.20	59	820	7.19%
2020/09/04	29	20.51	34	20.68	20.95	-5	779	-0.64%
2020/09/03	8	19.66	2	20.05	20.05	6	689	0.87%
2020/09/02	1	17.55	7	17.81	18.25	-6	619	-0.97%
2020/08/20	0	0.00	4	16.05	15.90	-4	606	-0.66%
2020/08/13	0	0.00	1	16.80	16.70	-1	616	-0.16%
2020/08/10	0	0.00	3	16.93	17.00	-3	619	-0.48%
2020/08/04	2	17.40	3	17.50	17.50	-1	635	-0.16%
2020/07/28	0	0.00	4	16.55	16.45	-4	633	-0.63%
2020/07/27	1	17.60	10	17.05	16.75	-9	635	-1.42%
2020/07/24	2	17.58	5	17.60	17.50	-3	633	-0.47%
2020/07/23	3	18.03	0	0.00	18.00	3	629	0.48%
2020/07/22	21	18.04	7	18.49	18.25	14	625	2.24%
2020/07/21	24	19.09	10	19.20	18.75	14	580	2.41%
2020/07/20	3	18.10	0	0.00	18.30	3	382	0.78%
2020/07/14	5	19.30	0	0.00	19.00	5	387	1.29%
2020/07/09	5	21.76	0	0.00	21.15	5	389	1.28%
2020/07/08	0	0.00	3	20.43	21.00	-3	368	-0.81%
2020/07/06	3.1	20.72	0	0.00	20.35	3.1	369	0.84%
2020/07/03	3	20.35	1	20.45	20.30	2	364	0.55%
2020/07/02	2	19.65	2	19.80	20.25	0	358	0.00%
2020/06/22	0	18.90	0	0.00	18.90	0	320	0.00%
2020/06/15	0	0.00	5	18.45	18.30	-5	327	-1.53%
2020/06/12	6	18.27	0	0.00	18.80	6	331	1.81%
2020/06/11	1	19.90	0	0.00	19.30	1	342	0.29%
2020/06/09	0	0.00	1	20.40	20.20	-1	364	-0.27%
2020/06/03	0	0.00	3	19.80	19.90	-3	405	-0.74%
2020/06/01	3	19.40	0	0.00	19.45	3	403	0.74%
2020/05/28	2	19.80	0	0.00	19.05	2	406	0.49%
2020/05/22	1	20.20	0	0.00	20.10	1	427	0.23%
2020/05/05	2	20.00	1	20.00	20.00	1	535	0.19%
2020/04/27	0	0.00	1	18.65	18.75	-1	570	-0.18%
2020/04/23	1	18.40	2	18.30	18.20	-1	572	-0.17%
2020/04/22	1	18.00	0	0.00	18.15	1	570	0.18%
2020/04/21	1	17.55	2	17.60	17.80	-1	570	-0.18%
2020/04/20	3	17.80	0	0.00	18.00	3	568	0.53%
2020/04/17	1	18.30	1	18.05	17.65	0	566	0.00%
2020/04/16	0	18.20	0	0.00	17.60	0	559	0.00%
2020/04/15	1	17.50	0	0.00	17.65	1	552	0.18%
2020/04/14	1	17.65	0	0.00	17.60	1	548	0.18%
2020/04/13	0	17.65	0	0.00	17.30	0	553	0.00%
2020/04/10	1	16.00	3	17.20	17.40	-2	555	-0.36%
2020/04/09	0	0.00	1	16.40	16.25	-1	553	-0.18%
2020/04/08	3	15.53	0	0.00	16.20	3	557	0.54%
2020/04/07	0	0.00	7	14.90	14.95	-7	556	-1.26%
2020/03/31	0	15.35	2	14.35	14.30	-2	595	-0.34%
2020/03/30	2	13.70	1	14.05	14.00	1	646	0.15%
2020/03/27	5	14.56	0	0.00	14.60	5	745	0.67%
2020/03/26	0	0.00	3	14.35	14.30	-3	755	-0.40%
2020/03/25	0	0.00	4	13.60	13.60	-4	754	-0.53%
2020/03/24	0	13.25	0	0.00	12.40	0	752	0.00%
2020/03/23	2	12.10	0	0.00	12.15	2	748	0.27%
2020/03/20	0	0.00	5	14.05	13.40	-5	747	-0.67%
2020/03/19	5	12.80	0	0.00	12.80	5	744	0.67%
2020/03/17	3	14.40	2	14.58	14.90	1	761	0.13%
2020/03/16	7	15.67	7	17.04	15.50	0	748	0.00%
2020/03/13	4	16.80	4	16.90	16.90	0	733	0.00%
2020/03/12	0	0.00	5	18.89	18.65	-5	724	-0.69%
2020/03/11	0	0.00	7	21.31	20.70	-7	708	-0.99%
2020/03/10	3	21.60	0	0.00	21.30	3	705	0.43%
2020/03/09	10	22.46	4	21.93	22.00	6	697	0.86%
2020/03/05	7	22.69	0	0.00	22.50	7	684	1.02%
2020/03/03	2	23.10	0	0.00	22.30	2	683	0.29%
2020/02/27	1	23.00	0	0.00	22.90	1	673	0.15%
2020/02/26	1	24.90	1	24.90	24.10	0	667	0.00%
2020/02/24	0	0.00	11	24.31	25.00	-11	654	-1.68%
2020/02/21	9	25.74	4	25.24	24.80	5	641	0.78%
2020/02/20	6	24.43	2	24.73	25.30	4	589	0.68%
2020/02/17	0	0.00	3	23.05	23.00	-3	550	-0.54%
2020/02/13	0	0.00	1	23.50	23.40	-1	548	-0.18%
2020/02/06	1	22.80	1	23.35	23.20	0	555	0.00%
2020/02/04	1	22.80	51	23.12	23.10	-50	550	-9.08%
2020/02/03	0	0.00	1	22.50	21.70	-1	537	-0.19%
2020/01/30	0	0.00	3	24.90	24.90	-3	544	-0.55%
2020/01/20	1	27.65	0	0.00	27.65	1	534	0.19%
2020/01/13	0	0.00	2	28.00	28.00	-2	531	-0.38%
2020/01/10	2	27.80	2	27.80	27.70	0	532	0.00%
2020/01/09	0	0.00	6	28.00	28.10	-6	531	-1.13%
2020/01/02	6	29.90	1	29.35	29.15	5	554	0.90%
2019/12/30	2	30.40	0	0.00	30.30	2	538	0.37%
2019/12/26	8	30.30	6	30.90	30.00	2	534	0.37%
2019/12/25	26	30.54	30	30.11	30.00	-4	515	-0.78%
2019/12/24	16	30.31	15	30.34	30.00	1	466	0.21%
2019/12/20	0	0.00	1	29.15	28.60	-1	357	-0.28%
2019/12/16	0	0.00	1	29.00	28.70	-1	361	-0.28%
2019/12/13	1	28.75	0	0.00	28.35	1	365	0.27%
2019/12/12	1	29.30	6	28.68	29.05	-5	357	-1.40%
2019/12/11	2	27.90	0	0.00	27.60	2	334	0.60%
2019/12/10	1	27.95	0	0.00	28.00	1	334	0.30%
2019/12/05	1	27.90	0	0.00	28.20	1	341	0.29%
2019/11/19	0	0.00	20	28.51	28.30	-20	531	-3.76%
2019/11/14	0	0.00	1	29.90	29.00	-1	546	-0.18%
2019/11/12	1	30.40	0	0.00	30.05	1	561	0.18%
2019/10/25	1	30.80	0	0.00	30.85	1	538	0.19%
2019/09/18	2	31.95	1	32.25	31.75	1	595	0.17%
2019/09/16	0	0.00	2	31.75	31.70	-2	624	-0.32%
2019/09/12	1	32.65	0	0.00	32.35	1	624	0.16%
2019/09/11	2	32.35	2	32.65	32.25	0	628	0.00%
2019/09/05	0	0.00	1	34.05	33.40	-1	640	-0.16%
2019/09/04	4	34.55	3	35.23	34.35	1	629	0.16%
2019/09/03	2	34.70	1	34.35	34.60	1	562	0.18%
2019/08/29	1	33.60	0	0.00	33.60	1	531	0.19%
2019/08/22	0	0.00	1	33.00	32.95	-1	489	-0.20%
2019/08/19	1	32.10	0	0.00	32.25	1	497	0.20%
2019/08/15	2	29.30	0	0.00	30.00	2	505	0.40%
2019/08/12	0	0.00	1	31.40	31.45	-1	536	-0.19%
2019/08/02	1	31.90	0	0.00	31.80	1	601	0.17%
2019/07/30	1	32.30	0	0.00	32.20	1	637	0.16%
2019/07/11	1	34.30	2	34.45	34.15	-1	1,133	-0.09%
2019/07/09	1	34.50	12	33.20	34.90	-11	1,236	-0.89%
2019/07/02	0	33.75	0	0.00	33.90	0	1,480	0.00%
2019/06/27	1	33.80	5	34.15	33.50	-4	1,613	-0.25%
2019/06/25	5	33.50	3	32.75	32.75	2	1,709	0.12%
2019/06/21	0	0.00	6	32.50	32.40	-6	1,975	-0.30%
2019/06/20	5	31.78	0	0.00	31.70	5	1,965	0.25%
2019/06/14	2	31.70	1	32.20	31.60	1	2,073	0.05%
2019/06/13	1	31.95	1	31.85	31.95	0	2,167	0.00%
2019/06/10	0	0.00	1	30.20	30.25	-1	2,181	-0.05%
2019/06/06	0	0.00	1	30.10	30.05	-1	2,186	-0.05%
2019/05/30	1	30.50	0	0.00	30.30	1	2,250	0.04%
2019/05/29	2	29.70	0	0.00	30.30	2	2,257	0.09%
2019/05/27	10	30.00	0	0.00	30.50	10	2,401	0.42%
2019/05/22	1	32.05	1	32.30	31.20	0	2,470	0.00%
2019/05/21	12	30.81	1	30.45	31.55	11	2,553	0.43%
2019/05/20	2	32.10	1	32.65	31.95	1	2,545	0.04%
2019/05/17	2	32.80	2	33.78	32.75	0	2,544	0.00%
2019/05/16	4	33.80	0	0.00	33.70	4	2,539	0.16%
2019/05/15	2	34.00	0	0.00	34.15	2	2,563	0.08%
2019/05/14	4	34.00	6	33.93	33.90	-2	2,597	-0.08%
2019/05/13	1	33.00	1	33.20	33.70	0	2,595	0.00%
2019/05/10	1	35.25	4	35.30	34.40	-3	2,586	-0.12%
2019/05/09	2	36.48	3	35.82	34.80	-1	2,576	-0.04%
2019/05/08	1	36.00	2	36.10	36.60	-1	2,561	-0.04%
2019/05/07	0	0.00	1	37.45	36.65	-1	2,562	-0.04%
2019/05/06	5	36.87	3	37.18	36.80	2	2,560	0.08%
2019/05/03	1	37.20	0	0.00	38.20	1	2,545	0.04%
2019/04/29	37	36.37	0	0.00	36.35	37	2,567	1.44%
2019/04/25	0	0.00	3	39.63	39.80	-3	2,599	-0.12%
2019/04/24	0	0.00	1	39.20	39.15	-1	2,556	-0.04%
2019/04/23	12	39.74	14	39.44	39.55	-2	2,535	-0.08%
2019/04/22	6	38.30	0	0.00	38.30	6	2,470	0.24%
2019/04/19	8	39.26	0	0.00	38.30	8	2,455	0.33%
2019/04/18	3	40.20	1	41.90	38.90	2	2,430	0.08%
2019/04/17	5	41.42	4	41.09	41.15	1	2,387	0.04%
2019/04/16	6	40.80	18	40.28	40.20	-12	2,311	-0.52%
2019/04/15	2	38.13	0	0.00	38.40	2	2,194	0.09%
2019/04/11	9	37.96	5	38.30	37.25	4	2,141	0.19%
2019/04/10	8	39.43	3	39.00	38.45	5	2,081	0.24%
2019/04/09	1	37.80	0	0.00	37.95	1	1,987	0.05%
2019/04/08	0	0.00	12	38.73	37.85	-12	1,962	-0.61%
2019/04/03	1	38.35	22	38.33	38.40	-21	1,917	-1.10%
2019/04/02	1	36.00	1	36.50	37.00	0	1,852	0.00%
2019/04/01	1	36.00	8	37.10	36.00	-7	1,817	-0.39%
2019/03/29	11	36.97	0	0.00	37.05	11	1,789	0.61%
2019/03/28	23	37.85	4	37.94	37.10	19	1,771	1.07%
2019/03/27	24	38.35	49	38.50	38.40	-25	1,696	-1.47%
2019/03/26	5	35.98	20	36.75	36.85	-15	1,524	-0.98%
2019/03/25	0	33.50	5	33.66	33.50	-5	1,429	-0.35%
2019/03/21	0	35.00	0	0.00	34.95	0	1,433	0.00%
2019/03/20	0	0.00	9	34.77	34.65	-9	1,464	-0.61%
2019/03/19	18	36.57	18	34.99	35.00	0	1,463	0.00%
2019/03/18	4	35.38	3	35.92	35.80	1	1,393	0.07%
2019/03/15	1	32.00	1	33.00	33.00	0	1,314	0.00%
2019/03/14	1	32.70	0	0.00	32.35	1	1,311	0.08%
2019/03/13	1	32.70	0	0.00	32.65	1	1,331	0.08%
2019/03/05	0	0.00	1	34.05	33.35	-1	1,456	-0.07%
2019/02/27	11	35.80	0	0.00	34.40	11	1,459	0.75%
2019/02/26	0	0.00	2	36.33	35.30	-2	1,439	-0.14%
2019/02/22	2	34.80	0	0.00	33.60	2	1,347	0.15%
2019/02/20	0	0.00	5	34.25	34.20	-5	1,384	-0.36%
2019/02/15	1	32.60	0	0.00	32.35	1	1,388	0.07%
2019/02/13	0	0.00	2	32.30	33.35	-2	1,372	-0.15%
2019/02/11	1	30.20	0	0.00	30.70	1	1,342	0.07%
2019/01/25	10	32.40	0	0.00	32.35	10	1,368	0.73%
2019/01/24	10	32.45	0	0.00	32.45	10	1,381	0.72%
2019/01/23	10	33.10	0	0.00	33.10	10	1,391	0.72%
2019/01/22	10	32.75	0	0.00	32.60	10	1,392	0.72%
2019/01/21	21	33.21	2	33.73	33.50	19	1,394	1.36%
2019/01/18	9	32.63	4	32.65	33.50	5	1,376	0.36%
2019/01/11	20	29.78	0	0.00	29.30	20	1,273	1.57%
2018/12/27	0	0.00	1	29.65	29.20	-1	1,502	-0.07%
2018/12/20	0	0.00	1	30.30	29.65	-1	1,563	-0.06%
2018/12/18	0	0.00	1	31.85	31.40	-1	1,596	-0.06%
2018/12/17	0	0.00	1	31.70	32.20	-1	1,630	-0.06%
2018/12/14	1	32.85	3	32.90	32.50	-2	1,661	-0.12%
2018/12/10	0	0.00	1	29.75	30.25	-1	1,649	-0.06%
2018/12/06	1	32.35	2	32.75	31.15	-1	1,651	-0.06%
2018/12/05	3	34.02	1	34.50	33.60	2	1,637	0.12%
2018/12/04	2	36.25	15	36.92	35.40	-13	1,659	-0.78%
2018/12/03	3	34.87	1	35.05	35.00	2	1,652	0.12%
2018/11/30	8	33.90	2	33.50	33.20	6	1,649	0.36%
2018/11/29	1	34.60	3	34.93	33.70	-2	1,640	-0.12%
2018/11/28	2	34.25	2	34.25	33.75	0	1,616	0.00%
2018/11/26	4	32.89	3	32.85	32.80	1	1,601	0.06%
2018/11/23	0	0.00	1	31.80	31.65	-1	1,598	-0.06%
2018/11/22	2	34.20	0	0.00	32.35	2	1,601	0.12%
2018/11/21	3	34.43	9	34.31	34.30	-6	1,580	-0.38%
2018/11/20	2	34.25	1	34.30	33.70	1	1,569	0.06%
2018/11/19	12	33.70	5	33.86	33.95	7	1,540	0.45%
2018/11/16	3	32.63	0	0.00	31.80	3	1,502	0.20%
2018/11/15	0	0.00	2	31.20	31.25	-2	1,447	-0.14%
2018/11/13	1	27.75	1	28.90	28.90	0	1,449	0.00%
2018/11/09	2	30.45	0	0.00	28.30	2	1,456	0.14%
2018/11/02	2	30.30	0	0.00	30.50	2	1,583	0.13%
2018/10/29	0	0.00	1	27.20	26.90	-1	1,665	-0.06%
2018/10/26	0	0.00	1	28.00	27.45	-1	1,694	-0.06%
2018/10/25	1	28.90	1	28.50	28.75	0	1,684	0.00%
2018/10/23	1	31.85	1	32.70	31.30	0	1,749	0.00%
2018/10/22	0	0.00	2	32.15	31.80	-2	1,748	-0.11%
2018/10/17	2	32.55	0	0.00	31.65	2	1,786	0.11%
2018/10/16	2	33.45	0	0.00	32.45	2	1,797	0.11%
2018/10/15	1	32.10	0	0.00	32.15	1	1,785	0.06%
2018/10/09	3	32.00	0	0.00	31.00	3	1,865	0.16%
2018/10/08	10	33.00	0	0.00	32.80	10	1,885	0.53%
2018/10/03	1	40.10	1	41.45	40.00	0	2,017	0.00%
2018/10/01	0	0.00	7	40.76	40.90	-7	2,062	-0.34%
2018/09/26	2	40.55	0	0.00	40.55	2	2,294	0.09%
2018/09/25	5	41.90	1	42.15	40.95	4	2,424	0.16%
2018/09/21	1	40.85	5	39.89	40.90	-4	2,463	-0.16%
2018/09/20	6	38.00	0	0.00	38.00	6	2,684	0.22%
2018/09/14	0	0.00	1	43.80	43.30	-1	3,791	-0.03%
2018/09/13	1	42.65	0	0.00	40.30	1	3,854	0.03%
2018/09/06	1	47.00	1	46.50	44.90	0	4,073	0.00%
2018/09/03	1	48.40	0	0.00	48.45	1	4,475	0.02%
2018/08/29	0	0.00	1	48.80	49.45	-1	4,622	-0.02%
2018/08/27	1	49.00	0	0.00	49.20	1	4,768	0.02%
2018/08/23	0	0.00	5	47.00	47.50	-5	5,003	-0.10%
2018/08/20	0	0.00	1	48.30	48.00	-1	5,549	-0.02%
2018/08/14	0	0.00	1	48.50	50.90	-1	6,158	-0.02%
2018/08/13	5	51.10	7	51.49	50.50	-2	6,128	-0.03%
2018/08/10	1	57.10	1	55.60	55.50	0	6,099	0.00%
2018/08/09	1	58.10	0	0.00	58.20	1	6,083	0.02%
2018/08/08	2	55.95	3	56.30	55.20	-1	6,066	-0.02%
2018/08/07	3	54.37	2	55.15	55.60	1	6,069	0.02%
2018/08/03	4	57.20	4	57.40	56.50	0	6,091	0.00%
2018/08/02	1	59.30	0	0.00	58.20	1	6,040	0.02%
2018/07/30	2	63.50	2	62.00	62.00	0	6,134	0.00%
2018/07/26	1	62.70	6	62.25	60.80	-5	6,125	-0.08%
2018/07/24	2	60.50	10	60.70	60.70	-8	6,113	-0.13%
2018/07/23	10	58.91	2	59.25	59.50	8	6,104	0.13%
2018/07/20	1	60.90	1	60.20	60.40	0	6,091	0.00%
2018/07/19	1	59.80	4	60.60	60.10	-3	6,065	-0.05%
2018/07/18	11	59.69	9	59.67	59.30	2	6,043	0.03%
2018/07/13	1	65.00	10	65.58	64.20	-9	5,941	-0.15%
2018/07/12	9	63.82	1	63.20	63.70	8	5,906	0.14%
2018/07/11	3	66.13	4	66.27	64.70	-1	5,866	-0.02%
2018/07/10	8	65.09	6	65.77	64.50	2	5,781	0.03%
2018/07/06	1	62.80	0	0.00	67.40	1	5,721	0.02%
2018/07/04	0	0.00	1	66.90	68.20	-1	5,609	-0.02%
2018/07/03	2	66.15	0	0.00	65.90	2	5,540	0.04%
2018/07/02	8	70.96	5	70.78	70.50	3	5,429	0.06%
2018/06/29	14	72.76	15	72.57	72.10	-1	5,423	-0.02%
2018/06/28	22	73.09	18	72.91	70.90	4	5,288	0.08%
2018/06/27	10	71.08	9	69.90	72.70	1	4,922	0.02%
2018/06/26	35	68.87	32	67.55	66.10	3	4,628	0.06%
2018/06/25	24	67.20	23	67.95	66.80	1	4,457	0.02%
2018/06/22	1	63.80	0	0.00	63.00	1	4,266	0.02%
2018/06/21	0	0.00	2	64.10	65.80	-2	4,197	-0.05%
2018/06/20	0	0.00	1	63.20	60.60	-1	4,086	-0.02%
2018/06/19	2	62.60	0	0.00	63.10	2	4,123	0.05%
2018/06/15	1	63.20	1	63.10	63.40	0	4,267	0.00%
2018/06/14	3	64.50	5	64.14	62.50	-2	4,292	-0.05%
2018/06/13	2	64.30	3	64.90	63.80	-1	4,244	-0.02%
2018/06/12	5	66.92	6	65.90	65.10	-1	4,152	-0.02%
2018/06/11	2	61.25	2	60.20	63.00	0	3,896	0.00%
2018/06/08	2	59.50	1	59.00	58.00	1	3,810	0.03%
2018/06/07	3	60.33	3	60.37	60.70	0	3,768	0.00%
2018/06/06	2	60.65	1	61.10	60.30	1	3,743	0.03%
2018/06/05	3	61.20	3	61.70	59.00	0	3,690	0.00%
2018/06/04	4	65.03	2	64.00	63.00	2	3,620	0.06%
2018/06/01	1	63.00	7	63.49	64.00	-6	3,584	-0.17%
2018/05/31	2	63.80	2	62.50	62.20	0	3,498	0.00%
2018/05/30	6	63.72	4	64.35	63.60	2	3,439	0.06%
2018/05/29	6	63.15	3	62.43	62.00	3	3,306	0.09%
2018/05/28	5	60.98	4	62.35	62.30	1	3,317	0.03%
2018/05/25	5	57.92	2	59.55	58.60	3	3,125	0.10%
2018/05/24	0	0.00	1	52.30	56.50	-1	2,815	-0.04%
2018/05/23	3	51.97	5	52.20	53.20	-2	2,658	-0.08%
2018/05/22	1	48.70	0	0.00	48.50	1	2,483	0.04%
2018/05/21	1	49.50	3	49.88	50.00	-2	2,481	-0.08%
2018/05/18	1	47.50	0	0.00	47.35	1	2,478	0.04%
2018/05/15	0	0.00	1	50.00	49.10	-1	2,579	-0.04%
2018/05/14	0	0.00	1	50.00	50.30	-1	2,633	-0.04%
2018/05/11	1	47.35	0	0.00	48.15	1	2,615	0.04%
2018/05/10	1	48.75	0	0.00	48.05	1	2,631	0.04%
2018/05/08	0	0.00	2	50.30	50.00	-2	2,615	-0.08%
2018/05/07	2	50.30	5	50.68	50.90	-3	2,613	-0.11%
2018/05/04	9	47.77	25	47.14	48.00	-16	2,515	-0.64%
2018/04/30	10	43.40	0	0.00	45.50	10	2,613	0.38%
2018/04/26	1	41.05	0	0.00	40.90	1	2,643	0.04%
2018/04/25	4	43.18	0	0.00	43.40	4	2,642	0.15%
2018/04/24	0	0.00	1	41.90	42.65	-1	2,652	-0.04%
2018/04/23	4	43.38	0	0.00	43.35	4	2,642	0.15%
2018/04/20	0	0.00	1	46.70	46.35	-1	2,637	-0.04%
2018/04/19	1	47.40	1	46.70	46.60	0	2,647	0.00%
2018/04/17	1	47.30	0	0.00	46.85	1	2,719	0.04%
2018/04/13	1	46.20	1	46.70	46.10	0	2,811	0.00%
2018/04/12	1	45.50	0	0.00	46.10	1	2,949	0.03%
2018/04/11	1	46.50	0	0.00	46.45	1	2,996	0.03%
2018/04/10	3	48.20	2	49.00	47.75	1	3,120	0.03%
2018/04/09	1	48.75	0	0.00	48.60	1	3,250	0.03%
2018/04/02	1	50.90	2	51.45	50.50	-1	3,534	-0.03%
2018/03/31	0	0.00	3	51.90	50.00	-3	3,485	-0.09%
2018/03/28	0	0.00	2	49.45	49.20	-2	3,454	-0.06%
2018/03/27	2	48.53	1	48.20	48.20	1	3,442	0.03%
2018/03/23	1	45.95	2	46.35	45.90	-1	3,513	-0.03%
2018/03/22	13	50.11	13	49.56	48.45	0	3,557	0.00%
2018/03/21	8	50.63	4	49.20	48.50	4	3,555	0.11%
2018/03/20	1	46.50	0	0.00	49.95	1	3,537	0.03%
2018/03/19	0	0.00	15	46.00	45.45	-15	3,584	-0.42%
2018/03/15	0	0.00	2	46.10	45.55	-2	4,008	-0.05%
2018/03/08	1	44.50	9	44.77	46.00	-8	4,319	-0.19%
2018/03/06	8	48.08	5	48.75	47.50	3	4,648	0.06%
2018/03/05	0	0.00	1	49.95	47.85	-1	4,758	-0.02%
2018/03/02	0	0.00	3	47.27	47.00	-3	4,706	-0.06%
2018/03/01	31	47.79	20	47.01	48.20	11	4,707	0.23%
2018/02/27	0	0.00	2	43.43	43.85	-2	4,690	-0.04%
2018/02/23	5	40.60	0	0.00	40.05	5	4,854	0.10%
2018/02/12	10	38.65	0	0.00	38.65	10	4,910	0.20%
2018/02/09	0	0.00	1	39.50	39.60	-1	4,916	-0.02%
2018/02/08	5	38.71	15	38.42	39.10	-10	4,933	-0.20%
2018/02/07	12	37.94	0	0.00	37.85	12	4,993	0.24%
2018/02/06	5	40.97	6	39.12	39.30	-1	5,057	-0.02%
2018/02/05	2	43.80	0	0.00	43.20	2	5,016	0.04%
2018/02/02	0	0.00	5	46.75	45.10	-5	5,018	-0.10%
2018/01/30	0	0.00	1	50.00	48.60	-1	5,058	-0.02%
2018/01/26	4	48.85	3	48.70	49.00	1	5,082	0.02%
2018/01/25	2	48.60	0	0.00	48.40	2	5,076	0.04%
2018/01/24	1	52.90	0	0.00	52.30	1	5,033	0.02%
2018/01/23	1	54.90	0	0.00	54.50	1	5,094	0.02%
2018/01/22	0	0.00	1	55.10	55.60	-1	5,186	-0.02%
2018/01/17	5	53.00	0	0.00	53.10	5	5,844	0.09%
2018/01/15	0	0.00	1	54.00	53.30	-1	6,020	-0.02%
2018/01/12	1	52.20	0	0.00	52.70	1	6,022	0.02%
2018/01/10	1	54.50	0	0.00	54.50	1	5,969	0.02%
2018/01/05	1	56.00	0	0.00	55.70	1	5,948	0.02%
2018/01/04	0	0.00	2	56.00	55.70	-2	6,082	-0.03%
2018/01/03	2	54.00	0	0.00	54.70	2	5,946	0.03%
2018/01/02	14	53.51	14	53.69	54.00	0	5,866	0.00%