品安 (8088)-國泰-敦南券商分點個股進出

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

品安

(8088)

可現股當沖

股價
20.80
漲跌
--
漲幅
0.00%
成交量
191張
產業
上櫃半導體類股
215人加入追蹤

立即追蹤
本地時間:14:30

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

品安 (8088)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	2	20.95	2	21.00	20.80	0	556	0.00%
2024/11/21	0	21.00	0	0.00	20.80	0	555	0.00%
2024/11/20	0	20.60	18	20.55	21.05	-18	553	-3.25%
2024/11/19	2	20.15	3	20.22	20.10	-1	542	-0.18%
2024/11/18	2	20.20	1	20.20	20.40	1	540	0.19%
2024/11/15	0	0.00	8	20.46	20.50	-8	540	-1.48%
2024/11/14	6	20.42	1	20.50	20.25	5	542	0.92%
2024/11/13	4	20.83	2	20.73	20.65	2	539	0.37%
2024/11/12	3	20.75	1	20.85	20.70	2	535	0.37%
2024/11/11	2.2	20.79	10	21.05	21.20	-7.8	532	-1.46%
2024/11/08	4.8	20.94	15.5	21.27	20.85	-10.7	524	-2.05%
2024/11/07	17.7	21.33	16.1	21.55	21.65	1.6	506	0.32%
2024/11/06	11.2	20.65	27.1	20.72	20.70	-15.8	483	-3.28%
2024/11/05	23	21.49	14.5	21.47	21.45	8.5	431	1.96%
2024/11/04	14.9	23.81	12	23.82	23.80	2.9	390	0.75%
2024/11/01	1	26.05	0	0.00	26.40	1	369	0.27%
2024/10/30	0	0.00	0.1	26.10	26.05	-0.1	373	-0.03%
2024/10/29	0	26.35	0.6	26.35	26.05	-0.6	374	-0.16%
2024/10/28	0.3	26.67	0	0.00	26.50	0.3	374	0.08%
2024/10/25	0	26.80	1	26.80	26.70	-1	378	-0.25%
2024/10/24	0	27.33	5	26.89	26.90	-5	383	-1.30%
2024/10/22	1.4	27.10	0	0.00	27.10	1.4	385	0.37%
2024/10/21	0.1	27.00	0	0.00	27.10	0.1	391	0.01%
2024/10/18	1	27.19	1	26.30	26.30	0	393	0.00%
2024/10/17	0	26.70	1	26.65	27.00	-1	396	-0.25%
2024/10/16	1.1	26.13	5	26.51	26.55	-3.9	400	-0.97%
2024/10/15	0	26.25	2	26.50	26.25	-2	405	-0.49%
2024/10/14	1	26.40	3.7	26.14	26.25	-2.6	420	-0.63%
2024/10/11	4.1	25.61	1	26.00	25.85	3.1	424	0.72%
2024/10/09	3.1	25.91	1	26.60	26.15	2.1	436	0.48%
2024/10/08	0	26.60	1	26.70	26.55	-1	442	-0.22%
2024/10/07	0	0.00	1	26.80	26.75	-1	456	-0.22%
2024/10/04	0.1	26.91	0	0.00	26.70	0.1	465	0.01%
2024/10/01	2	27.00	6	27.03	27.25	-4	471	-0.85%
2024/09/30	0.1	27.57	7	27.46	27.20	-6.9	478	-1.44%
2024/09/27	0.1	28.00	0.5	27.95	27.70	-0.5	489	-0.10%
2024/09/26	12.2	28.48	8.5	28.09	27.25	3.7	490	0.76%
2024/09/25	0.1	27.25	2	27.27	27.25	-2	477	-0.41%
2024/09/24	2	26.70	1	27.15	26.80	1	477	0.21%
2024/09/23	30.1	27.20	34.1	26.99	27.10	-4.1	480	-0.84%
2024/09/20	2	26.05	3.1	26.18	26.10	-1.1	475	-0.24%
2024/09/19	30	26.00	6.1	26.06	26.15	23.9	475	5.03%
2024/09/18	18.2	25.93	15	25.83	25.50	3.2	481	0.66%
2024/09/16	4.1	26.12	3.2	26.58	26.60	0.9	474	0.20%
2024/09/13	16.2	25.53	1.1	25.33	25.45	15.1	471	3.21%
2024/09/12	2.1	25.00	14.7	25.04	25.10	-12.6	472	-2.66%
2024/09/11	24.4	24.51	46.6	24.70	24.40	-22.3	481	-4.62%
2024/09/10	88.5	24.18	95.5	24.36	23.85	-7	463	-1.50%
2024/09/09	16	26.10	6	26.10	26.10	10	400	2.49%
2024/09/06	1	29.20	0	29.55	29.00	1	389	0.26%
2024/09/05	6.8	29.81	6	30.32	29.50	0.8	390	0.20%
2024/09/04	1.1	29.84	0	0.00	29.65	1.1	400	0.27%
2024/09/03	2.1	31.18	0	31.30	30.85	2.1	402	0.51%
2024/09/02	2.1	31.85	2.3	32.43	31.75	-0.3	404	-0.06%
2024/08/30	3	31.85	2.3	31.86	31.80	0.7	410	0.17%
2024/08/29	1.1	31.48	1.3	31.54	31.45	-0.2	414	-0.04%
2024/08/28	3.2	31.87	0.2	32.30	31.90	3	422	0.71%
2024/08/27	2.1	31.52	0.1	32.65	31.90	2.1	428	0.48%
2024/08/26	0	32.45	1.2	32.43	31.80	-1.2	440	-0.26%
2024/08/23	2.1	31.30	0	0.00	31.20	2.1	460	0.46%
2024/08/22	2.3	31.66	0	0.00	31.60	2.3	482	0.47%
2024/08/21	1.1	31.26	0	0.00	31.65	1.1	491	0.23%
2024/08/20	3.1	31.74	0	0.00	31.65	3.1	499	0.63%
2024/08/19	0.2	32.15	3	32.05	31.95	-2.8	506	-0.55%
2024/08/16	0	32.01	0.3	32.75	31.90	-0.2	514	-0.04%
2024/08/15	5.4	31.48	0	0.00	31.25	5.4	518	1.05%
2024/08/14	1.1	31.73	0.1	32.50	32.00	1.1	525	0.20%
2024/08/12	2.2	32.07	0.1	35.00	31.90	2.1	557	0.37%
2024/08/09	1.2	32.19	2	31.85	31.85	-0.8	567	-0.14%
2024/08/08	7.1	31.60	0	0.00	31.80	7.1	571	1.25%
2024/08/07	3.2	31.57	4.3	30.85	32.35	-1.1	583	-0.18%
2024/08/06	5.4	29.50	9.1	28.99	29.85	-3.7	590	-0.63%
2024/08/05	4.4	30.27	4	31.06	30.25	0.4	620	0.07%
2024/08/02	6.1	34.08	0	0.00	33.60	6.1	640	0.95%
2024/08/01	1	34.95	0	35.10	35.00	1	837	0.12%
2024/07/30	2.2	33.80	2.2	34.36	34.65	0	952	0.00%
2024/07/29	1.1	34.02	2.2	33.72	33.70	-1.1	963	-0.11%
2024/07/26	3.1	34.20	0.2	34.23	34.10	2.9	1,060	0.27%
2024/07/23	1.4	35.31	0.4	35.30	35.25	1	1,070	0.09%
2024/07/22	2	35.00	7.8	35.36	35.10	-5.8	1,078	-0.54%
2024/07/19	4.2	36.62	2.7	36.65	36.25	1.5	1,083	0.14%
2024/07/18	3.2	36.86	4.4	37.00	36.80	-1.2	1,087	-0.11%
2024/07/17	7.3	37.66	2.4	37.78	37.60	4.9	1,087	0.45%
2024/07/16	6.4	37.43	1.4	37.54	37.45	5	1,097	0.46%
2024/07/15	7	37.64	7.6	37.41	37.25	-0.5	1,130	-0.05%
2024/07/12	2.2	38.72	2.9	38.92	38.75	-0.7	1,134	-0.06%
2024/07/11	9.2	39.95	0.3	40.37	39.45	8.9	1,227	0.72%
2024/07/10	8.3	40.59	1.1	40.37	40.60	7.2	1,243	0.58%
2024/07/09	10.1	43.78	0.5	43.76	43.70	9.6	1,276	0.75%
2024/07/08	6.6	44.15	1.3	44.15	44.05	5.4	1,326	0.40%
2024/07/05	6.4	44.41	0.1	44.45	44.40	6.4	1,442	0.44%
2024/07/04	2.2	44.59	1	44.70	44.70	1.2	1,586	0.08%
2024/07/03	9.2	44.74	3.1	44.69	44.65	6.1	1,839	0.33%
2024/07/02	2.3	44.49	11.4	44.46	44.55	-9.2	1,870	-0.49%
2024/07/01	0	44.30	1.2	44.38	44.30	-1.2	1,965	-0.06%
2024/06/28	0.1	43.95	2	43.90	44.00	-1.9	2,028	-0.09%
2024/06/27	11.3	43.85	14.1	43.92	43.90	-2.8	2,041	-0.14%
2024/06/26	3	44.20	8	44.26	44.05	-5	2,042	-0.25%
2024/06/25	4.1	44.04	3	44.30	44.30	1.1	2,046	0.06%
2024/06/24	7	44.35	43.1	44.47	44.30	-36.1	2,053	-1.76%
2024/06/21	0	0.00	1	44.00	44.00	-1	2,071	-0.05%
2024/06/20	1.2	44.07	4	44.21	44.00	-2.8	2,084	-0.13%
2024/06/19	10.4	44.18	8.6	44.21	43.90	1.7	2,124	0.08%
2024/06/18	15.5	44.60	17.4	44.59	44.45	-2	2,172	-0.09%
2024/06/17	0.6	43.69	22.1	43.40	43.50	-21.5	2,163	-0.99%
2024/06/14	3.1	43.50	4	43.45	43.30	-0.9	2,171	-0.04%
2024/06/13	7.1	43.15	5	43.23	43.30	2.1	2,181	0.09%
2024/06/12	7.1	43.13	7.2	43.09	43.05	-0.1	2,184	0.00%
2024/06/11	36.2	43.48	9	43.34	43.20	27.2	2,189	1.24%
2024/06/07	5.1	44.23	3	44.13	44.05	2.1	2,190	0.09%
2024/06/06	7.1	43.96	5	43.87	43.85	2.1	2,204	0.09%
2024/06/05	5.1	44.10	2.6	44.08	44.00	2.5	2,207	0.11%
2024/06/04	5	44.46	5	44.20	44.15	0	2,226	0.00%
2024/06/03	18.1	44.86	18	44.62	44.40	0.1	2,242	0.01%
2024/05/31	5.2	44.34	10.1	44.38	44.40	-4.9	2,247	-0.22%
2024/05/30	10.1	44.90	18.1	44.87	44.45	-8.1	2,258	-0.36%
2024/05/29	5.1	45.40	14.6	45.40	45.20	-9.5	2,284	-0.42%
2024/05/28	11.2	45.11	5.1	45.06	45.10	6.1	2,290	0.26%
2024/05/27	7.2	44.38	13.2	44.42	44.70	-6	2,317	-0.26%
2024/05/24	1.2	43.86	12.3	44.42	44.50	-11.2	2,487	-0.45%
2024/05/23	10.2	44.07	7	44.04	44.00	3.2	2,488	0.13%
2024/05/22	15.3	44.69	9.1	44.71	44.50	6.2	2,493	0.25%
2024/05/21	9	44.58	10	44.65	44.75	-1	2,503	-0.04%
2024/05/20	15.1	44.08	5.3	44.16	44.30	9.8	2,534	0.39%
2024/05/17	16.1	44.13	6.3	44.13	44.00	9.8	2,541	0.38%
2024/05/16	13.1	44.52	9.1	44.64	44.45	3.9	2,546	0.15%
2024/05/15	10.2	44.77	4.2	44.62	44.55	6	2,620	0.23%
2024/05/14	3	44.82	11	44.73	44.70	-8	2,619	-0.30%
2024/05/13	10.2	44.69	10.1	44.64	44.65	0.1	2,621	0.00%
2024/05/10	3	45.03	5	45.08	45.25	-2	2,614	-0.08%
2024/05/09	37.2	45.45	29	45.36	45.15	8.2	2,607	0.31%
2024/05/08	20	46.52	15.5	46.63	46.65	4.6	2,573	0.18%
2024/05/07	155.4	48.48	181.9	48.23	46.40	-26.5	2,551	-1.04%	大買/大賣/
2024/05/06	116.6	47.52	116.4	47.42	47.10	0.2	2,361	0.01%	大買/大賣/
2024/05/03	7.1	46.22	4.3	46.16	45.90	2.8	2,274	0.12%
2024/05/02	10.4	46.03	14	46.03	46.15	-3.6	2,269	-0.16%
2024/04/30	91.2	46.88	44.7	46.68	46.30	46.4	2,298	2.02%
2024/04/29	1	44.60	11.1	44.71	44.95	-10.1	2,205	-0.46%
2024/04/26	9.7	44.65	6.5	44.94	44.50	3.2	2,200	0.15%
2024/04/25	4	44.45	10	44.89	44.40	-6	2,198	-0.27%
2024/04/24	4.1	44.61	3.5	44.72	44.50	0.6	2,204	0.03%
2024/04/23	2.1	44.07	0	0.00	44.05	2.1	2,218	0.09%
2024/04/22	21.2	44.23	9.2	44.07	43.50	12.1	2,224	0.54%
2024/04/19	24.7	45.00	26.1	44.64	44.50	-1.4	2,236	-0.06%
2024/04/18	13.2	46.80	24.1	46.68	46.70	-10.8	2,221	-0.49%
2024/04/17	77.8	47.19	100.3	46.80	46.80	-22.5	2,218	-1.01%
2024/04/16	44.3	44.26	20	44.22	44.20	24.3	2,136	1.14%
2024/04/15	32.3	46.34	30.5	46.07	45.50	1.7	2,144	0.08%
2024/04/12	64.3	47.62	49.2	47.57	47.40	15.1	2,130	0.71%
2024/04/11	54.8	48.14	94.7	48.10	47.50	-39.9	2,111	-1.89%
2024/04/10	141.3	47.86	152.2	47.94	47.80	-10.9	2,056	-0.53%	大買/大賣/
2024/04/09	245.3	47.60	530.1	47.36	49.15	-284.8	1,931	-14.75%	大買/大賣/鉅額交易
2024/04/08	49.8	46.19	46.5	46.60	45.80	3.3	1,697	0.20%
2024/04/03	124.4	46.25	153.4	46.30	46.25	-29	1,737	-1.67%	大買/大賣/
2024/04/02	37.4	45.53	153	45.38	45.75	-115.6	1,703	-6.79%	大賣/鉅額交易
2024/04/01	17.1	44.66	107	44.61	44.80	-89.9	1,785	-5.04%	大賣/
2024/03/29	2.1	43.97	22.1	44.27	43.95	-20	1,865	-1.07%
2024/03/28	9	44.31	1	44.60	44.25	8	2,423	0.33%
2024/03/27	2.1	43.81	27	44.06	44.40	-24.9	2,603	-0.96%
2024/03/26	12.3	44.62	43	44.21	43.70	-30.7	2,670	-1.15%
2024/03/25	2	44.88	9	45.08	44.90	-7	2,658	-0.26%
2024/03/22	39.5	45.45	38	45.57	45.50	1.5	2,677	0.06%
2024/03/21	31	45.16	41.3	45.19	45.40	-10.3	2,650	-0.39%
2024/03/20	1.3	43.97	4	44.10	43.85	-2.7	2,638	-0.10%
2024/03/19	6	44.10	3.1	44.14	44.20	2.9	2,665	0.11%
2024/03/18	6	43.85	8	44.04	44.15	-2	2,696	-0.07%
2024/03/15	6	43.74	2	43.85	43.65	4	2,784	0.14%
2024/03/14	3.1	43.53	2.2	43.31	43.40	0.9	2,869	0.03%
2024/03/13	8.1	43.43	17.5	43.48	43.25	-9.4	2,969	-0.32%
2024/03/12	19	43.62	1	43.45	43.60	18	3,097	0.58%
2024/03/11	7	42.64	11.2	42.56	42.55	-4.2	3,209	-0.13%
2024/03/08	4	42.41	7.6	43.48	42.35	-3.6	3,307	-0.11%
2024/03/07	11	44.45	10.5	44.41	44.00	0.5	3,528	0.01%
2024/03/06	3	44.92	20	44.95	44.90	-17	3,535	-0.48%
2024/03/05	9	44.67	48	44.61	44.80	-39	3,595	-1.08%
2024/03/04	20.5	45.58	74.7	45.27	45.00	-54.2	3,636	-1.49%
2024/03/01	21.6	45.77	29.3	45.86	45.75	-7.8	3,622	-0.21%
2024/02/29	54.3	45.88	36.7	45.82	45.50	17.6	3,630	0.48%
2024/02/27	143.4	46.12	176.2	45.77	45.95	-32.8	3,604	-0.91%	大買/大賣/
2024/02/26	3	43.45	25.1	43.87	43.80	-22.1	3,500	-0.63%
2024/02/23	9	43.81	8.3	44.13	43.55	0.7	3,508	0.02%
2024/02/22	16.1	44.41	35.2	44.25	44.20	-19.1	3,527	-0.54%
2024/02/21	49.3	44.95	68.1	45.01	44.75	-18.9	3,541	-0.53%
2024/02/20	35	44.10	16	44.23	43.95	19	3,552	0.53%
2024/02/19	39.2	44.90	45.1	44.62	44.50	-5.9	3,603	-0.16%
2024/02/16	95.2	44.63	117.1	44.72	45.30	-21.9	3,731	-0.59%	大賣/
2024/02/15	12.2	42.31	7	42.24	42.25	5.2	3,823	0.14%
2024/02/05	11.1	41.92	8.3	41.99	42.00	2.8	3,868	0.07%
2024/02/02	14	42.77	11.1	42.74	42.65	2.9	3,885	0.08%
2024/02/01	5	42.70	8.1	42.73	43.00	-3.1	3,909	-0.08%
2024/01/31	10.1	43.24	3	43.38	42.90	7.1	3,973	0.18%
2024/01/30	12	43.42	10	43.39	43.40	2	3,999	0.05%
2024/01/29	12	43.33	15.6	43.46	43.70	-3.5	4,060	-0.09%
2024/01/26	22.4	43.55	23	43.72	43.00	-0.6	4,182	-0.01%
2024/01/25	26	43.46	34.5	43.43	43.40	-8.5	4,281	-0.20%
2024/01/24	79.5	44.29	32.1	44.26	43.85	47.4	4,306	1.10%
2024/01/23	11.1	43.18	9.1	43.22	43.25	2.1	4,349	0.05%
2024/01/22	4	42.89	7	42.99	42.90	-3	4,493	-0.07%
2024/01/19	2	42.15	1	42.15	42.40	1	4,529	0.02%
2024/01/18	14.1	41.71	14.1	41.71	41.75	0.1	4,569	0.00%
2024/01/17	29.1	42.58	18.1	42.27	42.25	11	4,622	0.24%
2024/01/16	16	43.79	4.1	43.76	43.50	11.9	4,642	0.26%
2024/01/15	24	44.12	49.1	44.29	44.45	-25.1	4,657	-0.54%
2024/01/12	19	43.15	8	42.90	42.60	11	4,662	0.24%
2024/01/11	14	43.65	7.1	43.82	43.65	6.9	4,716	0.15%
2024/01/10	20	44.11	22.6	44.05	43.90	-2.6	4,773	-0.05%
2024/01/09	36.1	44.91	34.3	45.04	44.70	1.8	4,898	0.04%
2024/01/08	13	45.91	17	45.88	45.55	-4	4,912	-0.08%
2024/01/05	52.1	46.68	54.1	46.56	46.05	-1.9	4,917	-0.04%
2024/01/04	61.8	46.75	64.1	46.76	46.90	-2.3	4,921	-0.05%
2024/01/03	20.1	46.27	28	46.13	46.15	-8	4,923	-0.16%
2024/01/02	12.1	46.40	23.1	46.65	46.95	-11	4,986	-0.22%
2023/12/29	81.4	46.83	75.1	46.77	46.90	6.3	5,051	0.13%
2023/12/28	58.3	47.09	36.2	47.10	46.90	22.1	5,091	0.43%
2023/12/27	147.4	47.30	135.2	47.31	47.40	12.2	5,269	0.23%	大買/大賣/
2023/12/26	93.6	45.18	92.2	45.37	45.85	1.4	5,218	0.03%
2023/12/25	794.4	48.27	660.2	47.36	45.00	134.3	5,247	2.56%	大買/大賣/鉅額交易
2023/12/22	75	46.49	179.2	47.47	47.95	-104.2	4,780	-2.18%	大賣/鉅額交易
2023/12/21	39.1	43.45	38.7	43.22	43.60	0.4	4,644	0.01%
2023/12/20	18.1	42.07	12.1	42.14	42.10	6	4,683	0.13%
2023/12/19	10.1	41.79	13.1	41.59	41.60	-3	4,703	-0.06%
2023/12/18	8.1	42.66	22.5	43.01	42.50	-14.4	4,706	-0.31%
2023/12/15	61.1	43.31	20.1	43.34	42.95	41	4,953	0.83%
2023/12/14	26.6	43.69	28.4	43.99	43.20	-1.8	4,943	-0.04%
2023/12/13	31	43.84	114	43.81	43.60	-83	4,973	-1.67%	大賣/
2023/12/12	138.4	44.00	56.9	43.81	43.85	81.5	5,030	1.62%	大買/
2023/12/11	77.1	45.23	90.2	45.45	45.10	-13.1	5,023	-0.26%
2023/12/08	256.2	45.03	118.7	44.86	44.40	137.5	4,939	2.78%	大買/大賣/鉅額交易
2023/12/07	501.6	44.65	243.9	44.32	43.95	257.7	4,845	5.32%	大買/大賣/鉅額交易
2023/12/06	69.3	44.49	70.1	44.36	45.50	-0.8	4,749	-0.02%
2023/12/05	81.2	43.36	71.8	43.13	43.50	9.4	4,697	0.20%
2023/12/04	220.2	43.66	147.2	43.61	43.95	73	4,644	1.57%	大買/大賣/
2023/12/01	22	40.61	7	40.79	40.75	15	4,427	0.34%
2023/11/30	43.2	41.27	52	41.37	41.10	-8.9	4,445	-0.20%
2023/11/29	27.7	40.63	37.2	40.71	40.85	-9.5	4,428	-0.21%
2023/11/28	19.2	39.44	25.2	39.60	39.80	-6	4,580	-0.13%
2023/11/27	25.2	39.47	12.3	39.64	39.05	12.9	4,808	0.27%
2023/11/24	12	39.90	13.2	39.77	39.75	-1.2	4,808	-0.02%
2023/11/22	8.2	39.79	12.2	39.99	40.00	-4	4,720	-0.09%
2023/11/21	19.2	40.09	15	40.24	39.85	4.2	4,710	0.09%
2023/11/20	7.5	40.23	49.3	40.40	40.10	-41.8	4,691	-0.89%
2023/11/17	20.1	39.44	27.7	39.64	39.80	-7.6	4,665	-0.16%
2023/11/16	60.7	39.88	73.1	40.02	39.80	-12.3	4,636	-0.27%
2023/11/15	84.6	41.13	124.3	41.29	40.95	-39.7	4,576	-0.87%	大賣/
2023/11/14	180.3	40.22	101.9	40.47	40.60	78.3	4,430	1.77%	大買/大賣/
2023/11/13	11	39.48	35.1	39.38	39.40	-24.1	4,264	-0.56%
2023/11/10	16.1	38.91	14	39.04	38.65	2.1	4,225	0.05%
2023/11/09	26	39.00	22.1	39.05	38.90	3.9	4,210	0.09%
2023/11/08	83.1	39.41	72.2	39.46	38.95	10.9	4,188	0.26%
2023/11/07	20	39.21	34.3	39.19	39.20	-14.2	4,134	-0.34%
2023/11/06	58.1	39.20	56.2	39.11	38.90	1.9	4,122	0.05%
2023/11/03	106.1	39.04	90.4	39.08	39.25	15.8	4,063	0.39%	大買/
2023/11/02	114.1	38.83	105.6	38.87	38.85	8.5	3,944	0.22%	大買/大賣/
2023/11/01	8	37.56	19.6	37.29	37.30	-11.6	3,843	-0.30%
2023/10/31	70.1	38.83	50.9	38.61	37.65	19.1	3,809	0.50%
2023/10/30	111.2	38.83	142.1	39.06	38.85	-30.9	3,739	-0.83%	大買/大賣/
2023/10/27	33.1	37.05	39.1	36.97	36.75	-6	3,601	-0.17%
2023/10/26	26.1	37.58	11.1	37.69	37.30	15	3,577	0.42%
2023/10/25	44	38.97	43.1	39.00	38.25	0.9	3,564	0.03%
2023/10/24	40	38.35	35.2	38.34	38.75	4.8	3,537	0.14%
2023/10/23	9.1	37.89	12.4	37.98	37.60	-3.3	3,512	-0.09%
2023/10/20	27.1	38.00	16.1	37.97	38.00	11	3,501	0.32%
2023/10/19	53.3	38.21	41.1	38.33	38.60	12.2	3,503	0.35%
2023/10/18	45	37.96	44.8	37.66	37.20	0.2	3,448	0.00%
2023/10/17	118.2	39.03	119.2	38.71	38.55	-1	3,394	-0.03%	大買/大賣/
2023/10/16	42.4	37.89	11.2	37.86	37.25	31.2	3,283	0.95%
2023/10/13	13.8	39.28	20.6	39.45	38.95	-6.8	3,258	-0.21%
2023/10/12	77.1	39.56	22.9	39.71	39.80	54.2	3,264	1.66%
2023/10/11	110.3	40.48	36.7	40.63	39.90	73.6	3,259	2.26%	大買/
2023/10/06	77.1	41.26	109.1	41.27	41.40	-32	3,218	-0.99%	大賣/
2023/10/05	91	40.73	72.5	40.55	40.55	18.5	3,154	0.59%
2023/10/04	120.7	40.22	164.1	40.27	40.75	-43.4	3,079	-1.41%	大買/大賣/
2023/10/03	253.3	40.42	296.2	40.35	39.85	-42.8	2,979	-1.44%	大買/大賣/
2023/10/02	146.3	38.64	105.6	38.41	39.45	40.7	2,764	1.47%	大買/大賣/
2023/09/28	107.6	38.19	83.9	37.76	37.35	23.8	2,701	0.88%	大買/
2023/09/27	157.2	39.00	169.1	38.94	39.30	-11.9	2,625	-0.45%	大買/大賣/
2023/09/26	72.7	38.83	50	38.77	38.65	22.7	2,589	0.88%
2023/09/25	51.7	38.91	62.6	38.79	38.50	-10.9	2,581	-0.42%
2023/09/22	16.7	37.72	33.5	37.74	37.55	-16.8	2,499	-0.67%
2023/09/21	17.1	36.79	14.4	36.88	37.40	2.7	2,590	0.10%
2023/09/20	383.8	38.73	258.1	38.09	36.95	125.8	2,583	4.87%	大買/大賣/鉅額交易
2023/09/19	11.8	37.68	29	37.70	37.70	-17.2	2,352	-0.73%
2023/09/18	53	38.00	57.2	37.76	37.35	-4.2	2,352	-0.18%
2023/09/15	36.9	37.17	63	37.73	37.80	-26.1	2,300	-1.14%
2023/09/14	63.5	36.77	39.5	36.71	36.70	24	2,243	1.07%
2023/09/13	3	35.23	1.2	35.29	35.15	1.9	2,198	0.08%
2023/09/12	2	35.40	5.2	35.53	35.40	-3.2	2,343	-0.14%
2023/09/11	126.1	35.67	24.8	35.43	35.15	101.3	2,425	4.18%	大買/鉅額交易
2023/09/08	138.1	37.53	95.8	37.14	36.85	42.3	2,477	1.71%	大買/
2023/09/07	15.4	37.10	28.7	37.39	37.05	-13.3	2,510	-0.53%
2023/09/06	34.5	37.01	31.1	37.09	37.00	3.3	2,481	0.13%
2023/09/05	18.2	36.85	49.1	36.64	37.00	-30.9	2,489	-1.24%
2023/09/04	44.1	36.50	41.7	36.42	36.35	2.4	2,495	0.09%
2023/09/01	224.7	37.66	223.1	37.58	37.55	1.7	2,474	0.07%	大買/大賣/
2023/08/31	201.7	36.32	228	36.55	37.20	-26.3	2,380	-1.10%	大買/大賣/
2023/08/30	16.1	34.20	13.2	33.93	34.45	2.9	2,187	0.13%
2023/08/28	2.1	32.47	0	0.00	32.70	2.1	2,525	0.08%
2023/08/25	1	32.85	0	0.00	33.05	1	2,826	0.04%
2023/08/24	0	33.15	10	33.23	33.00	-10	2,884	-0.35%
2023/08/23	3	33.02	2	33.05	32.95	1	2,910	0.04%
2023/08/22	10	32.66	3	32.98	33.05	7	2,930	0.24%
2023/08/21	8.1	33.07	0.1	33.20	32.80	8	2,946	0.27%
2023/08/18	13	33.53	6	33.65	33.30	7	2,951	0.24%
2023/08/17	3.1	33.58	14.2	33.70	33.75	-11	2,949	-0.37%
2023/08/16	4	32.83	4	32.84	33.25	0	2,960	0.00%
2023/08/15	4	32.57	4	32.56	32.50	0	2,995	0.00%
2023/08/14	0	31.95	0	0.00	31.75	0	3,063	0.00%
2023/08/11	2	31.85	11	32.08	32.10	-9	3,142	-0.29%
2023/08/10	5	31.76	7	31.54	31.25	-2	3,194	-0.06%
2023/08/09	2	32.63	3	32.63	32.45	-1	3,203	-0.03%
2023/08/08	3.1	32.53	1	32.55	32.55	2.1	3,236	0.06%
2023/08/07	12	32.56	0	0.00	32.60	12	3,285	0.37%
2023/08/04	2	32.35	16	31.82	32.25	-14	3,288	-0.43%
2023/08/02	5.1	31.91	3	32.17	32.10	2.1	3,318	0.06%
2023/08/01	6	31.84	10	32.20	32.80	-4	3,325	-0.12%
2023/07/31	11.1	32.39	11	32.50	31.95	0.1	3,324	0.00%
2023/07/28	66	33.17	54	33.16	32.75	12	3,319	0.36%
2023/07/27	43.1	32.19	37.2	32.11	32.40	5.9	3,312	0.18%
2023/07/26	3.2	30.77	3.5	30.72	30.60	-0.3	3,328	-0.01%
2023/07/25	4	31.09	2.2	31.02	31.10	1.9	3,416	0.05%
2023/07/24	14	31.32	7	31.44	31.25	7	3,443	0.20%
2023/07/21	7.2	32.20	2.1	32.22	32.25	5.1	3,439	0.15%
2023/07/20	0	0.00	12.2	33.11	32.95	-12.2	3,477	-0.35%
2023/07/19	29.4	33.99	8.3	33.76	33.10	21.1	3,543	0.59%
2023/07/18	21.5	34.93	3.1	34.90	34.40	18.4	3,558	0.52%
2023/07/17	8.1	35.13	90.2	35.11	35.30	-82.1	3,579	-2.29%
2023/07/14	54	34.41	119.1	34.65	34.60	-65	3,594	-1.81%	大賣/
2023/07/13	21.8	34.48	16.3	34.50	34.00	5.5	3,596	0.15%
2023/07/12	38	36.09	32.2	36.21	36.25	5.9	3,655	0.16%
2023/07/11	8.1	36.13	2	36.18	36.10	6.1	3,674	0.16%
2023/07/10	7.2	36.17	13.8	36.21	36.15	-6.6	3,804	-0.17%
2023/07/07	12.9	36.40	29.6	36.46	36.45	-16.7	4,155	-0.40%
2023/07/06	56.2	37.07	46.8	37.41	37.20	9.4	4,374	0.21%
2023/07/05	147.1	37.67	24	37.73	37.65	123.1	4,377	2.81%	大買/鉅額交易
2023/07/04	46.4	37.89	34.4	38.07	38.30	12	4,377	0.27%
2023/07/03	10	37.50	24.2	37.56	37.60	-14.2	4,377	-0.32%
2023/06/30	41	36.79	20.2	36.86	37.15	20.8	4,491	0.46%
2023/06/29	110.2	37.42	100.1	37.27	37.25	10.2	4,892	0.21%	大買/
2023/06/28	40	36.19	37.2	36.11	36.25	2.8	4,809	0.06%
2023/06/27	20.8	35.33	12	35.19	35.00	8.8	4,842	0.18%
2023/06/26	9.1	36.18	5	36.18	36.10	4.1	4,999	0.08%
2023/06/21	5.1	36.77	6.5	36.81	36.85	-1.5	5,128	-0.03%
2023/06/20	19.4	36.49	16	36.56	36.50	3.4	5,147	0.07%
2023/06/19	22.2	36.91	48	36.99	36.65	-25.8	5,117	-0.50%
2023/06/16	231.5	38.21	226.5	38.07	37.45	5	5,078	0.10%	大買/大賣/
2023/06/15	62.1	37.00	50.1	37.02	37.00	12	4,935	0.24%
2023/06/14	35.4	36.64	129.5	36.85	37.25	-94.1	4,851	-1.94%	大賣/
2023/06/13	85.4	36.24	48.6	36.26	36.25	36.9	4,776	0.77%
2023/06/12	7.2	35.31	8.1	35.24	35.15	-0.9	4,671	-0.02%
2023/06/09	24.1	35.39	21.1	35.51	35.50	3	4,651	0.06%
2023/06/08	15	35.10	20.1	35.25	35.20	-5.1	4,666	-0.11%
2023/06/07	15.1	35.55	33.2	35.32	35.25	-18.1	4,628	-0.39%
2023/06/06	81.6	35.10	41	35.00	34.85	40.6	4,623	0.88%
2023/06/05	33.4	36.48	22.1	36.41	36.25	11.3	4,534	0.25%
2023/06/02	76.4	36.68	53	36.62	36.50	23.4	4,507	0.52%
2023/06/01	263.3	36.59	242.1	36.59	36.60	21.2	4,411	0.48%	大買/大賣/
2023/05/31	187.5	36.66	251.8	36.78	37.50	-64.3	4,208	-1.53%	大買/大賣/
2023/05/30	46.5	33.99	49.2	34.01	34.10	-2.7	3,965	-0.07%
2023/05/29	8	33.56	16.2	33.31	33.60	-8.2	3,931	-0.21%
2023/05/26	13	32.38	21.4	32.46	32.20	-8.4	3,955	-0.21%
2023/05/25	15.1	33.01	26	32.80	32.75	-10.9	3,937	-0.28%
2023/05/24	5	33.35	3	33.42	33.35	2	3,909	0.05%
2023/05/23	3	33.38	8	33.42	33.40	-5	3,899	-0.13%
2023/05/22	17.1	33.67	16	33.67	33.60	1.1	3,892	0.03%
2023/05/19	37.2	33.53	30.7	33.80	33.20	6.5	3,870	0.17%
2023/05/18	58	33.93	66.3	33.74	33.55	-8.3	3,825	-0.22%
2023/05/17	47	33.49	59.2	33.39	33.70	-12.2	3,759	-0.32%
2023/05/16	21	32.03	34	32.03	32.05	-13	3,697	-0.35%
2023/05/15	5	30.73	6.1	30.76	30.80	-1.1	3,630	-0.03%
2023/05/12	6	30.76	3	30.88	31.60	3	3,613	0.08%
2023/05/11	42.1	31.17	24.1	31.01	30.40	18	3,575	0.50%
2023/05/10	5	32.53	4	32.58	32.85	1	3,520	0.03%
2023/05/09	25	32.76	9	32.58	32.55	16	3,515	0.46%
2023/05/08	7.1	32.76	19	32.98	32.80	-12	3,481	-0.34%
2023/05/05	7	32.69	8	32.87	32.60	-1	3,470	-0.03%
2023/05/04	25	32.77	15.2	32.72	32.70	9.8	3,461	0.28%
2023/05/03	26.2	32.99	15	33.15	33.00	11.2	3,460	0.32%
2023/05/02	44	33.65	33.1	33.67	33.50	11	3,433	0.32%
2023/04/28	42.2	34.03	65	34.01	34.10	-22.8	3,391	-0.67%
2023/04/27	8	32.44	10	33.01	32.45	-2	3,290	-0.06%
2023/04/26	13.1	32.16	28.1	32.20	32.10	-15	3,249	-0.46%
2023/04/25	46.1	33.42	32	33.08	32.55	14.1	3,231	0.44%
2023/04/24	43.3	33.85	38.1	33.76	34.15	5.2	3,180	0.16%
2023/04/21	22.2	32.44	21	32.42	32.25	1.2	3,114	0.04%
2023/04/20	31.8	33.11	40.3	33.16	32.90	-8.5	3,084	-0.28%
2023/04/19	31.2	34.05	9	34.24	33.70	22.2	3,037	0.73%
2023/04/18	38.4	34.39	35.1	34.43	34.00	3.3	2,983	0.11%
2023/04/17	39.3	34.36	54.4	34.54	34.75	-15.1	2,940	-0.51%
2023/04/14	23.5	33.87	34	33.95	34.00	-10.5	2,853	-0.37%
2023/04/13	127.2	33.95	106	34.07	33.80	21.2	2,810	0.75%	大買/大賣/
2023/04/12	368.7	34.53	366.9	34.59	34.90	1.8	2,666	0.07%	大買/大賣/
2023/04/11	137.8	32.77	194	32.70	33.90	-56.3	2,291	-2.46%	大買/大賣/
2023/04/10	33	30.62	20.3	30.76	30.85	12.7	2,042	0.62%
2023/04/07	32.3	30.77	51	30.62	30.60	-18.7	2,001	-0.93%
2023/04/06	30.3	30.31	39.2	30.31	30.55	-9	1,954	-0.46%
2023/03/31	139.2	31.40	107.6	31.42	31.25	31.6	1,893	1.67%	大買/大賣/
2023/03/30	270.5	32.16	266.2	32.51	31.45	4.3	1,736	0.25%	大買/大賣/
2023/03/29	36.3	30.72	19.3	30.43	30.35	17.1	1,304	1.31%
2023/03/28	50	31.26	56.2	31.23	31.30	-6.1	1,269	-0.48%
2023/03/27	202.5	32.17	176	32.11	32.40	26.5	1,205	2.20%	大買/大賣/
2023/03/24	131.4	30.26	153.4	30.33	31.05	-22	1,020	-2.15%	大買/大賣/
2023/03/23	15	28.97	16.2	29.03	28.90	-1.2	875	-0.14%
2023/03/22	11	28.55	1	28.80	28.70	10	846	1.18%
2023/03/21	9	28.41	11	28.47	28.35	-2	838	-0.24%
2023/03/20	9	28.18	4	28.31	28.40	5	844	0.59%
2023/03/17	23	28.13	10	28.02	28.05	13	831	1.56%
2023/03/16	5	27.48	5	27.58	27.90	0	819	0.00%
2023/03/15	7	27.81	7	27.84	27.85	0	801	0.00%
2023/03/14	0	28.03	1	27.25	27.15	-1	798	-0.13%
2023/03/13	27	26.67	12.2	26.73	27.45	14.8	797	1.86%
2023/03/10	0	28.25	6	28.16	28.45	-6	745	-0.80%
2023/03/09	14.9	28.86	8	28.79	28.50	6.9	736	0.94%
2023/03/08	6	28.99	5.1	29.06	28.80	0.9	708	0.12%
2023/03/07	11	28.39	32.3	28.62	28.90	-21.3	682	-3.12%
2023/03/06	12.1	28.55	6.1	28.62	28.40	6	651	0.92%
2023/03/03	16.3	28.68	34.6	28.58	28.65	-18.2	627	-2.90%
2023/03/02	35	28.39	28	28.30	28.10	7	577	1.21%
2023/03/01	19	27.54	17	27.61	27.75	2	511	0.40%
2023/02/24	83.6	27.16	37.1	27.19	27.40	46.5	484	9.60%
2023/02/23	4	25.53	11	25.55	25.60	-7	424	-1.65%
2023/02/22	2	25.25	1	25.20	25.25	1	426	0.23%
2023/02/21	8	25.35	0	0.00	25.30	8	475	1.68%
2023/02/20	2	25.32	1	25.40	25.35	1	525	0.19%
2023/02/17	1	25.20	1	25.30	25.30	0	525	0.00%
2023/02/16	4	25.39	2	25.45	25.35	2	525	0.38%
2023/02/15	5	25.27	6	25.36	25.40	-1	527	-0.19%
2023/02/14	9	24.79	17	25.06	25.00	-8	525	-1.52%
2023/02/13	4	24.42	1.2	24.74	24.45	2.8	550	0.51%
2023/02/10	11	25.10	14	25.20	24.60	-3	550	-0.54%
2023/02/09	8	24.98	4.1	25.19	25.00	3.9	540	0.72%
2023/02/08	1.1	24.99	4	25.18	25.00	-2.9	535	-0.54%
2023/02/07	6	25.05	6	25.13	25.15	0	530	0.00%
2023/02/06	1	24.90	0	0.00	24.90	1	521	0.19%
2023/02/03	2.2	25.05	0	25.00	25.00	2.2	520	0.42%
2023/02/02	25	25.07	6	25.06	25.00	19	507	3.74%
2023/02/01	14	24.94	1	25.00	24.95	13	499	2.60%
2023/01/31	15	24.75	2	24.70	24.70	13	487	2.67%
2023/01/30	1	24.75	6	24.74	24.75	-5	485	-1.03%
2023/01/17	1	23.80	0	0.00	23.90	1	467	0.21%
2023/01/16	0	0.00	1	23.40	23.45	-1	462	-0.22%
2023/01/13	0	23.55	4	23.51	23.35	-4	459	-0.87%
2023/01/12	2	22.98	6	23.08	23.20	-4	446	-0.90%
2023/01/11	14	23.36	8	23.52	23.25	6	437	1.37%
2023/01/10	8	24.23	2	24.20	24.00	6	417	1.44%
2023/01/09	1	24.15	5.1	23.95	23.95	-4.1	400	-1.02%
2023/01/06	0	23.95	0	0.00	24.00	0	399	0.00%
2023/01/05	0	0.00	1	24.20	23.90	-1	400	-0.25%
2023/01/04	0	0.00	1	23.80	23.80	-1	397	-0.25%
2022/12/30	0	0.00	4	23.51	23.45	-4	390	-1.02%
2022/12/29	0	23.75	1	23.35	23.40	-1	389	-0.26%
2022/12/28	0	0.00	1	23.50	23.50	-1	390	-0.26%
2022/12/27	0	24.78	1	23.95	23.65	-1	392	-0.25%
2022/12/26	8	23.84	0	0.00	23.75	8	392	2.04%
2022/12/22	0	0.00	0	23.95	23.75	0	394	0.00%
2022/12/21	0	0.00	2	23.78	23.60	-2	397	-0.50%
2022/12/20	14	24.36	0	0.00	23.50	14	396	3.53%
2022/12/19	4	24.71	3.1	24.61	24.55	0.9	390	0.23%
2022/12/16	7	24.61	5	24.58	24.70	2	388	0.51%
2022/12/15	9	24.98	4.2	24.97	24.80	4.8	386	1.24%
2022/12/14	12	24.23	3	24.33	24.50	9	370	2.43%
2022/12/13	5.6	24.18	0	0.00	24.05	5.6	367	1.53%
2022/12/12	2	24.55	10	24.48	24.35	-8	364	-2.19%
2022/12/09	1	23.75	1	23.95	23.60	0	353	0.00%
2022/12/08	0	0.00	3	23.80	23.90	-3	373	-0.80%
2022/12/07	0	23.80	0	0.00	23.60	0	413	0.00%
2022/12/06	1	23.95	0	0.00	23.80	1	419	0.24%
2022/12/05	0	0.00	2.5	23.71	23.80	-2.5	413	-0.60%
2022/12/02	0	0.00	2.5	23.70	23.70	-2.5	410	-0.61%
2022/12/01	4	24.10	0	0.00	23.80	4	408	0.98%
2022/11/30	0	0.00	1.1	23.98	23.90	-1.1	404	-0.28%
2022/11/29	0	0.00	4	23.60	23.75	-4	400	-1.00%
2022/11/28	2	23.35	2	23.50	23.55	0	398	0.00%
2022/11/25	2	23.20	0	0.00	23.20	2	396	0.50%
2022/11/24	0	23.05	2	23.25	23.40	-2	395	-0.51%
2022/11/23	1	23.45	3	23.48	23.40	-2	391	-0.51%
2022/11/22	0	0.00	2	23.95	23.40	-2	389	-0.51%
2022/11/21	0	0.00	2	24.10	23.90	-2	388	-0.52%
2022/11/18	1	24.15	7.1	24.09	23.95	-6.1	385	-1.58%
2022/11/17	24.1	24.53	28	24.50	24.50	-3.9	374	-1.04%
2022/11/16	3	24.33	11.1	24.24	24.50	-8.1	314	-2.58%
2022/11/15	0	24.00	0	0.00	23.10	0	262	0.00%
2022/11/14	0.1	22.60	2	22.80	22.90	-1.9	260	-0.72%
2022/11/11	2	22.83	0	0.00	22.60	2	257	0.78%
2022/11/10	12	22.41	8	22.41	22.65	4	254	1.57%
2022/11/09	14.1	23.27	39	23.67	23.15	-24.9	243	-10.25%
2022/11/08	2	21.80	0	0.00	21.85	2	197	1.01%
2022/11/07	0	21.80	0	0.00	21.70	0	199	0.00%
2022/11/04	0	22.17	0	22.10	21.35	0	198	0.00%
2022/11/03	0	21.20	0	0.00	21.30	0	198	0.01%
2022/11/02	0	0.00	2	21.00	21.00	-2	196	-1.02%
2022/10/26	0	0.00	1	20.10	20.20	-1	198	-0.50%
2022/10/24	0	0.00	0	20.50	20.60	0	196	0.00%
2022/10/20	0	20.55	0	0.00	20.40	0	194	0.00%
2022/10/13	0	0.00	1	20.55	19.50	-1	191	-0.52%
2022/10/07	0	21.55	0	0.00	21.45	0	187	0.00%
2022/10/06	0	0.00	0.2	21.30	21.35	-0.2	187	-0.11%
2022/10/04	0	0.00	1	21.60	21.40	-1	186	-0.54%
2022/10/03	1	20.80	0	0.00	21.00	1	183	0.55%
2022/09/29	0	20.35	0	0.00	20.20	0	181	0.00%
2022/09/28	3	20.80	1	20.05	19.90	2	179	1.11%
2022/09/27	0	0.00	2	20.73	20.85	-2	177	-1.13%
2022/09/26	0	20.75	8	20.66	20.60	-8	177	-4.49%
2022/09/23	0	0.00	1	21.55	21.25	-1	175	-0.57%
2022/09/22	0	21.63	5	21.49	21.70	-5	174	-2.86%
2022/09/21	7	21.86	2	22.13	21.95	5	171	2.92%
2022/09/20	0	22.65	0	0.00	22.55	0	167	0.00%
2022/09/16	2	23.27	6	23.29	22.85	-4	162	-2.46%
2022/09/15	26	23.67	13	23.57	23.45	13	156	8.32%
2022/09/14	35	23.18	23	23.10	23.75	12	136	8.81%
2022/09/13	0	0.00	4	22.75	22.75	-4	94	-4.24%
2022/09/06	0	20.60	0	0.00	20.55	0	89	0.00%
2022/09/02	0.2	20.80	0	0.00	20.90	0.2	89	0.22%
2022/09/01	0	21.00	0	0.00	21.05	0	88	0.00%
2022/08/31	1	21.20	0	0.00	21.30	1	88	1.13%
2022/08/26	1	21.85	4	21.78	21.70	-3	86	-3.46%
2022/08/23	0	20.90	0	0.00	20.70	0	80	0.00%
2022/08/18	0	20.83	0	0.00	20.70	0	82	0.00%
2022/08/17	4	20.81	4	21.09	20.65	0	82	0.00%
2022/08/15	1	20.70	1	20.85	20.70	0	77	0.00%
2022/08/12	5	19.98	6	20.08	20.15	-1	74	-1.34%
2022/08/09	0	20.95	1	19.20	19.20	-1	71	-1.40%
2022/08/05	3	18.90	4	18.95	19.20	-1	77	-1.30%
2022/08/04	0	0.00	1	18.75	18.70	-1	72	-1.38%
2022/08/03	0	18.95	0	0.00	18.80	0	72	0.00%
2022/08/02	0	18.90	0	0.00	18.70	0	72	0.00%
2022/07/29	1	18.95	0	0.00	18.95	1	73	1.36%
2022/07/22	0	0.00	1	19.05	19.05	-1	74	-1.35%
2022/07/20	0	19.10	0	0.00	18.95	0	76	0.00%
2022/07/19	0	19.20	0	0.00	18.85	0	78	0.00%
2022/07/13	0	0.00	3	18.25	18.35	-3	78	-3.81%
2022/07/12	3	18.00	0	0.00	17.95	3	77	3.86%
2022/07/11	0	0.00	1	18.50	18.35	-1	77	-1.29%
2022/07/08	1	18.30	1	18.30	18.20	0	78	0.00%
2022/07/06	0	17.55	0	0.00	17.40	0	78	0.00%
2022/07/05	0	0.00	4	17.36	17.45	-4	80	-4.98%
2022/07/01	2	19.08	2.7	19.44	18.15	-0.7	79	-0.88%
2022/06/30	3	19.70	0.2	19.70	19.80	2.8	80	3.49%
2022/06/27	0	0.00	1	20.05	20.15	-1	90	-1.11%
2022/06/23	0	19.95	0	0.00	19.75	0	91	0.00%
2022/06/22	1	19.90	0	0.00	19.85	1	92	1.11%
2022/06/20	2	20.25	0	0.00	20.05	2	91	2.19%
2022/06/17	0	20.20	0	0.00	20.25	0	89	0.00%
2022/06/16	2	20.65	2	20.68	20.50	0	90	0.00%
2022/06/15	0	21.00	0	0.00	20.80	0	89	0.00%
2022/06/09	0	0.00	1	21.40	21.40	-1	93	-1.08%
2022/06/06	1	21.85	0	0.00	21.85	1	96	1.04%
2022/06/02	0	0.00	2	21.90	21.85	-2	97	-2.06%
2022/05/31	1	21.65	0	0.00	21.65	1	99	1.00%
2022/05/30	0	0.00	2	21.28	21.50	-2	99	-2.00%
2022/05/27	1	21.10	0	0.00	21.05	1	99	1.01%
2022/05/26	0	0.00	1	21.20	21.05	-1	98	-1.01%
2022/05/25	4	20.96	0	0.00	20.90	4	99	4.03%
2022/05/23	1	20.95	0	0.00	20.90	1	101	0.99%
2022/05/20	0	20.80	0	0.00	20.80	0	102	0.04%
2022/05/19	0	0.00	3	20.45	20.60	-3	106	-2.82%
2022/05/18	1	20.70	2.1	20.76	20.65	-1.1	116	-0.92%
2022/05/17	2	20.28	0	20.55	20.30	2	141	1.41%
2022/05/16	2	20.47	1	20.10	20.45	1	141	0.71%
2022/05/13	0	21.15	2	20.78	20.65	-2	136	-1.47%
2022/05/11	1	20.65	0	0.00	20.90	1	140	0.72%
2022/05/10	0	0.00	1	20.70	20.85	-1	141	-0.71%
2022/05/09	0	0.00	0.2	21.00	20.65	-0.2	141	-0.14%
2022/05/06	0	21.45	0	0.00	21.45	0	141	0.00%
2022/04/29	0	21.70	0	0.00	21.50	0	147	0.00%
2022/04/28	2	21.33	0	0.00	21.30	2	148	1.34%
2022/04/27	2	20.75	1	21.00	21.50	1	149	0.67%
2022/04/26	0	0.00	3	22.00	22.05	-3	148	-2.02%
2022/04/25	2	22.00	1	22.00	22.05	1	149	0.67%
2022/04/22	0	0.00	0	23.10	22.55	0	148	0.00%
2022/04/19	0	22.83	0	22.43	22.70	0	151	0.00%
2022/04/18	0	22.75	0	0.00	22.40	0	152	0.00%
2022/04/15	1	22.55	0	22.90	22.55	1	154	0.65%
2022/04/14	0	22.96	0	0.00	22.90	0	157	0.00%
2022/04/13	0	22.94	0	0.00	22.75	0	158	0.00%
2022/04/12	1	22.75	0.1	22.66	22.60	0.9	160	0.56%
2022/04/11	0	23.03	0	0.00	22.65	0	162	0.00%
2022/04/08	0	0.00	1	23.35	23.35	-1	165	-0.61%
2022/04/07	0	23.57	0	0.00	23.20	0	187	0.00%
2022/04/06	2.1	23.73	4	23.95	23.80	-1.9	190	-1.00%
2022/04/01	2	23.75	3	23.75	23.85	-1	193	-0.52%
2022/03/31	0	23.15	10	23.10	23.10	-10	196	-5.09%
2022/03/30	0	23.04	0	0.00	22.85	0	198	0.00%
2022/03/29	1	22.75	0	0.00	22.75	1	203	0.49%
2022/03/28	2	22.70	0	0.00	22.75	2	221	0.91%
2022/03/25	8	23.00	0	0.00	22.90	8	222	3.60%
2022/03/24	0	0.00	2	23.20	23.15	-2	222	-0.90%
2022/03/23	0	23.17	0	0.00	23.05	0	224	0.02%
2022/03/22	0	23.50	0	0.00	22.90	0	228	0.00%
2022/03/21	2	22.95	2	22.95	23.00	0	230	0.00%
2022/03/18	0	22.85	8	22.73	22.75	-8	234	-3.40%
2022/03/17	7	22.55	1	22.55	22.65	6	242	2.48%
2022/03/16	1	22.00	3	22.08	22.25	-2	244	-0.82%
2022/03/15	2	22.10	1.6	22.14	22.10	0.4	247	0.16%
2022/03/14	0	23.13	2.1	22.72	22.50	-2.1	249	-0.83%
2022/03/11	3	22.55	0	0.00	22.50	3	251	1.19%
2022/03/10	0	23.34	0	0.00	22.70	0	255	0.00%
2022/03/09	1	22.50	0	0.00	22.50	1	260	0.38%
2022/03/08	4	22.64	0	0.00	22.30	4	284	1.41%
2022/03/07	1	22.85	0	0.00	22.85	1	286	0.35%
2022/03/04	0	23.50	11	23.31	23.45	-11	289	-3.80%
2022/03/03	2.1	23.60	0	0.00	23.70	2.1	297	0.71%
2022/03/02	1	23.50	0	0.00	23.50	1	306	0.33%
2022/03/01	2	23.70	0	0.00	23.55	2	319	0.63%
2022/02/25	0	23.70	0	0.00	23.50	0	341	0.00%
2022/02/24	1	23.50	0	0.00	23.45	1	444	0.23%
2022/02/23	0	24.20	4	24.13	24.00	-4	478	-0.84%
2022/02/22	1	23.85	8	23.88	23.95	-7	480	-1.46%
2022/02/21	0.3	24.57	0	0.00	24.30	0.3	481	0.07%
2022/02/18	10.3	24.74	7	24.66	24.80	3.3	483	0.67%
2022/02/17	11	24.93	11	24.90	24.30	0	488	0.00%
2022/02/15	0	23.45	0	0.00	23.30	0	472	0.00%
2022/02/14	0	24.45	0	0.00	23.70	0	474	0.00%
2022/02/11	2	23.90	0.3	23.85	24.00	1.7	475	0.36%
2022/02/10	0	23.80	0	0.00	23.80	0	475	0.00%
2022/02/09	0	24.38	0	0.00	23.80	0	476	0.00%
2022/02/08	1	23.35	0	0.00	23.60	1	476	0.21%
2022/02/07	0	23.05	0	0.00	23.10	0	478	0.00%
2022/01/26	1	22.55	0	0.00	22.50	1	478	0.21%
2022/01/25	0	22.73	1	22.45	22.45	-1	484	-0.21%
2022/01/24	0.2	22.63	0	0.00	22.70	0.2	487	0.04%
2022/01/21	0.1	23.26	0	0.00	23.00	0.1	489	0.01%
2022/01/20	0	23.45	0	23.40	23.65	0	494	-0.01%
2022/01/19	0	0.00	3	23.50	23.45	-3	498	-0.60%
2022/01/18	0	0.00	1	23.60	23.40	-1	499	-0.20%
2022/01/17	0	23.55	0	0.00	23.40	0	500	0.00%
2022/01/13	1	23.60	0	0.00	23.45	1	501	0.20%
2022/01/12	0	0.00	1	23.50	23.50	-1	501	-0.20%
2022/01/11	0	23.55	0	0.00	23.60	0	501	0.01%
2022/01/10	1	23.60	2	23.68	23.90	-1	501	-0.20%
2022/01/07	1.2	23.48	2	23.85	23.75	-0.8	501	-0.15%
2022/01/06	0.3	23.98	1	24.05	24.10	-0.7	499	-0.13%
2022/01/05	0.5	24.20	1	24.15	24.35	-0.5	500	-0.10%
2022/01/04	0	0.00	3	24.65	24.45	-3	499	-0.60%
2021/12/30	9	25.22	8	25.24	25.10	1	496	0.20%
2021/12/29	3	24.73	1	24.70	24.80	2	476	0.42%
2021/12/28	7	24.80	2	24.90	24.65	5	479	1.04%
2021/12/27	0	0.00	7	24.64	24.80	-7	481	-1.45%
2021/12/24	4	24.40	4	24.46	24.45	0	477	0.00%
2021/12/23	2	24.30	0	0.00	24.50	2	475	0.42%
2021/12/22	12	24.71	11	24.67	24.50	1	473	0.21%
2021/12/21	2	24.00	2	23.80	23.85	0	457	0.00%
2021/12/20	0	23.80	0	0.00	23.70	0	458	0.00%
2021/12/17	2.1	23.75	0	0.00	23.95	2.1	460	0.46%
2021/12/16	0	0.00	1	24.05	24.00	-1	458	-0.22%
2021/12/15	0	23.60	0	0.00	23.70	0	454	0.00%
2021/12/14	1.2	23.68	0	0.00	23.80	1.2	452	0.27%
2021/12/13	0	0.00	13	24.17	24.20	-13	448	-2.90%
2021/12/10	0	23.80	5	23.80	23.95	-5	442	-1.13%
2021/12/09	10	23.95	3	23.93	23.80	7	440	1.59%
2021/12/08	1	24.20	1	24.50	24.05	0	437	0.00%
2021/12/07	5	24.26	1	24.10	24.00	4	435	0.92%
2021/12/06	0	24.35	1	24.60	24.20	-1	434	-0.22%
2021/12/03	6	24.33	4	24.35	24.45	2	434	0.47%
2021/12/02	13	25.10	10	24.61	24.35	3	434	0.69%
2021/11/30	2.1	23.86	5	23.94	23.80	-2.9	413	-0.70%
2021/11/29	9	23.07	11	23.07	23.40	-2	411	-0.49%
2021/11/26	1	23.55	6	24.00	23.75	-5	408	-1.23%
2021/11/25	8.1	24.44	13	24.39	24.30	-4.9	402	-1.22%
2021/11/24	20.2	25.16	25	25.25	25.05	-4.8	390	-1.23%
2021/11/23	150.1	26.16	113.3	26.09	26.00	36.8	370	9.93%	大買/大賣/
2021/11/22	6	24.64	5.1	24.98	25.05	0.9	268	0.32%
2021/11/19	2	23.00	3	22.80	22.80	-1	238	-0.42%
2021/11/17	11	23.52	6	23.48	23.50	5	237	2.10%
2021/11/16	12	23.57	20	23.47	23.40	-8	237	-3.37%
2021/11/15	9	22.57	8	22.67	22.65	1	227	0.42%
2021/11/12	1	22.05	0	0.00	22.15	1	225	0.44%
2021/11/11	1.2	22.01	0	0.00	22.05	1.2	230	0.50%
2021/11/10	2	21.88	2.1	21.75	21.75	-0.1	244	-0.02%
2021/11/09	0	21.95	0	0.00	21.95	0	267	0.01%
2021/11/08	0	0.00	6	22.04	22.10	-6	280	-2.14%
2021/11/04	0	0.00	1	21.95	21.95	-1	296	-0.34%
2021/11/03	3	21.75	1	21.80	21.85	2	300	0.66%
2021/11/02	1	21.90	9	21.97	21.65	-8	315	-2.54%
2021/11/01	2	21.68	0	0.00	21.70	2	348	0.57%
2021/10/29	9	21.73	0	0.00	21.65	9	348	2.58%
2021/10/28	2	21.58	7	21.76	21.80	-5	357	-1.40%
2021/10/27	0	0.00	0	21.40	21.40	0	356	-0.01%
2021/10/26	0	20.20	1	20.35	20.30	-1	359	-0.27%
2021/10/25	1	20.40	0	0.00	20.50	1	361	0.28%
2021/10/22	0	20.20	0	0.00	20.30	0	370	0.00%
2021/10/20	0	20.40	0	0.00	20.45	0	395	0.00%
2021/10/15	0	0.00	1	20.35	20.35	-1	451	-0.22%
2021/10/13	4	19.80	0	0.00	19.80	4	472	0.85%
2021/10/12	0	20.15	0	0.00	20.15	0	483	0.00%
2021/10/08	1	20.65	1	20.85	20.65	0	489	0.00%
2021/10/07	1	20.20	0	0.00	20.60	1	502	0.20%
2021/10/06	0	0.00	0	20.55	19.95	0	531	0.00%
2021/10/05	0	0.00	1	19.35	20.20	-1	541	-0.18%
2021/10/04	0.1	20.56	2	20.58	19.90	-1.9	546	-0.35%
2021/10/01	10.2	21.55	2	21.25	21.15	8.2	549	1.49%
2021/09/30	0	0.00	2	21.98	21.95	-2	562	-0.36%
2021/09/29	1.1	21.91	3	22.00	21.95	-2	592	-0.33%
2021/09/28	1	22.40	3	22.40	22.45	-2	707	-0.28%
2021/09/27	1	22.85	3	22.70	22.70	-2	856	-0.23%
2021/09/24	1	22.50	1	22.55	22.55	0	878	0.00%
2021/09/22	1	22.20	5	22.20	22.20	-4	935	-0.43%
2021/09/17	0.1	22.52	1.2	22.52	22.65	-1	1,053	-0.10%
2021/09/16	2	22.33	3	22.67	22.50	-1	1,143	-0.09%
2021/09/14	1	22.40	2	22.60	22.40	-1	1,168	-0.09%
2021/09/13	1	22.65	15	22.61	22.70	-14	1,171	-1.19%
2021/09/10	0	0.00	1	22.70	22.85	-1	1,186	-0.08%
2021/09/09	0	0.00	4.3	22.76	22.80	-4.3	1,189	-0.37%
2021/09/08	0.2	22.50	0	0.00	22.55	0.2	1,193	0.02%
2021/09/07	2.3	22.79	0	0.00	22.90	2.3	1,198	0.19%
2021/09/06	1	22.70	13	23.08	22.90	-12	1,210	-0.99%
2021/09/03	0	0.00	15	23.50	23.50	-15	1,213	-1.24%
2021/09/02	2.2	23.71	0	0.00	23.25	2.2	1,219	0.18%
2021/09/01	0	24.00	1	23.95	23.80	-1	1,218	-0.08%
2021/08/30	0	23.50	1	23.25	23.25	-1	1,219	-0.08%
2021/08/26	6	23.40	3	23.55	23.35	3	1,233	0.24%
2021/08/25	1	22.95	1	23.20	23.60	0	1,246	0.00%
2021/08/24	2.2	23.26	1	23.10	22.95	1.2	1,260	0.10%
2021/08/23	0	0.00	1	23.20	23.40	-1	1,270	-0.08%
2021/08/20	6	22.44	1	22.80	22.80	5	1,282	0.39%
2021/08/19	1.6	22.88	1	23.00	22.60	0.6	1,285	0.05%
2021/08/18	1	22.45	1	22.75	23.65	0	1,294	0.00%
2021/08/17	6.2	23.02	0	0.00	22.80	6.2	1,322	0.47%
2021/08/16	5.2	23.95	1	24.00	24.35	4.2	1,336	0.31%
2021/08/13	9	25.32	5.1	25.26	24.80	4	1,329	0.30%
2021/08/12	4.2	26.60	0	0.00	26.35	4.2	1,313	0.32%
2021/08/11	0.2	27.03	1	27.20	27.10	-0.8	1,318	-0.06%
2021/08/10	1	28.60	5	28.05	28.10	-4	1,333	-0.30%
2021/08/09	2	28.93	5	28.74	28.65	-3	1,354	-0.22%
2021/08/06	9	29.34	3	29.37	29.10	6	1,369	0.44%
2021/08/05	11	29.59	9	29.37	29.75	2	1,386	0.15%
2021/08/04	2	28.50	6	28.37	28.45	-4	1,411	-0.28%
2021/08/03	0.1	28.00	4	28.14	28.05	-3.9	1,460	-0.27%
2021/08/02	1	27.80	6.3	27.85	27.80	-5.3	1,472	-0.36%
2021/07/30	2	27.65	2.2	27.68	27.55	-0.2	1,515	-0.01%
2021/07/29	0	0.00	2	27.85	27.85	-2	1,550	-0.13%
2021/07/28	4	27.60	7	27.64	27.75	-3	1,590	-0.19%
2021/07/27	13	29.31	17	29.22	28.60	-4	1,687	-0.24%
2021/07/26	3	29.00	0	0.00	28.90	3	1,791	0.17%
2021/07/23	8	28.92	8	29.22	28.90	0	1,913	0.00%
2021/07/22	17	29.31	20.9	28.89	29.25	-3.9	2,021	-0.19%
2021/07/21	4.1	27.99	20	27.79	27.60	-15.9	2,304	-0.69%
2021/07/20	1	28.50	21	28.53	28.20	-20	2,574	-0.78%
2021/07/19	13	29.10	5	29.07	29.15	8	2,902	0.28%
2021/07/16	7	29.26	8	29.23	29.25	-1	3,015	-0.03%
2021/07/15	6.1	28.92	8	28.86	28.85	-1.9	3,090	-0.06%
2021/07/14	10	29.10	12	28.80	28.70	-2	3,098	-0.06%
2021/07/13	15	29.56	22	29.30	28.90	-7	3,094	-0.23%
2021/07/12	12	28.72	18	28.86	28.60	-6	3,072	-0.20%
2021/07/09	7.4	29.01	12	28.93	28.85	-4.6	3,071	-0.15%
2021/07/08	5	29.48	8	29.20	29.30	-3	3,089	-0.10%
2021/07/07	13	29.50	14.7	29.32	29.10	-1.7	3,172	-0.05%
2021/07/06	24	29.93	38.3	30.00	29.55	-14.3	3,205	-0.45%
2021/07/05	143	31.19	97.1	31.04	30.75	45.9	3,205	1.43%	大買/
2021/07/02	160.4	29.51	132	29.86	30.35	28.4	3,113	0.91%	大買/大賣/
2021/07/01	13.1	28.73	16.5	28.97	28.25	-3.5	2,989	-0.12%
2021/06/30	4.1	28.78	19.1	28.81	28.60	-15	3,059	-0.49%
2021/06/29	27.5	29.03	22	28.99	28.70	5.5	3,127	0.18%
2021/06/28	89.8	29.18	43.1	29.23	29.30	46.8	3,090	1.51%
2021/06/25	44.1	28.56	36	28.37	28.75	8.1	2,977	0.27%
2021/06/24	9	26.77	2.5	26.59	27.10	6.5	2,896	0.22%
2021/06/23	3	26.40	4	26.10	26.10	-1	2,883	-0.03%
2021/06/22	3	25.67	18	25.75	25.70	-15	2,889	-0.52%
2021/06/21	2.1	25.91	9	26.07	25.70	-6.9	2,893	-0.24%
2021/06/18	2	26.78	3	27.12	26.65	-1	2,894	-0.03%
2021/06/17	1	26.60	2	26.60	27.10	-1	2,940	-0.03%
2021/06/16	7	26.94	2	26.78	26.80	5	2,953	0.17%
2021/06/15	24	27.07	31.1	27.28	27.30	-7.1	2,976	-0.24%
2021/06/11	4.7	26.94	1	26.70	26.70	3.7	2,974	0.12%
2021/06/10	3	26.58	1	26.65	26.65	2	2,979	0.07%
2021/06/09	0	26.40	0	0.00	26.35	0	2,982	0.00%
2021/06/08	2.2	26.32	2	26.38	26.20	0.2	2,993	0.01%
2021/06/07	0	0.00	1	26.10	26.10	-1	3,095	-0.03%
2021/06/04	3.3	26.65	7.1	26.67	26.45	-3.8	3,098	-0.12%
2021/06/03	1.2	26.97	5	27.00	26.85	-3.8	3,105	-0.12%
2021/06/02	12.4	26.78	0	0.00	26.80	12.4	3,152	0.39%
2021/06/01	13.3	27.45	11.1	27.07	27.20	2.2	3,157	0.07%
2021/05/28	8	26.35	5.1	26.51	26.50	2.9	3,163	0.09%
2021/05/27	3	25.48	20	25.67	25.65	-17	3,177	-0.53%
2021/05/26	26	26.17	22	25.60	25.55	4	3,190	0.13%
2021/05/25	19	26.22	10.1	26.19	25.90	9	3,204	0.28%
2021/05/24	3	25.18	7.1	25.24	25.35	-4.1	3,237	-0.13%
2021/05/21	0	0.00	4	24.60	24.60	-4	3,278	-0.12%
2021/05/20	2	24.15	1	24.40	23.85	1	3,306	0.03%
2021/05/19	6	24.35	1	24.45	24.70	5	3,371	0.15%
2021/05/18	2.2	23.94	5.3	24.06	24.20	-3.1	3,384	-0.09%
2021/05/17	1	22.03	6	22.33	22.00	-5	3,417	-0.15%
2021/05/14	11	24.82	11	24.54	24.40	0	3,407	0.00%
2021/05/13	14	23.58	22.2	23.52	24.50	-8.1	3,390	-0.24%
2021/05/12	10.2	23.69	24	23.98	23.70	-13.8	3,362	-0.41%
2021/05/11	11.2	26.86	28.8	26.62	26.05	-17.7	3,303	-0.53%
2021/05/10	3.1	28.99	51	28.77	28.85	-47.9	3,259	-1.47%
2021/05/07	19	29.56	55	28.66	29.50	-36	3,243	-1.11%
2021/05/06	6.2	28.44	22	28.65	28.00	-15.8	3,198	-0.49%
2021/05/05	6.3	29.02	35.1	28.97	28.65	-28.8	3,165	-0.91%
2021/05/04	44.2	30.21	148.7	30.05	29.05	-104.6	3,133	-3.34%	大賣/鉅額交易
2021/05/03	68	33.09	48.5	33.03	32.05	19.5	3,037	0.64%
2021/04/29	87	34.64	123.8	34.38	35.60	-36.8	2,929	-1.26%	大賣/
2021/04/28	103.1	37.38	114.6	37.08	36.15	-11.5	2,814	-0.41%	大買/大賣/
2021/04/27	492.4	38.34	348.7	38.15	36.70	143.7	2,724	5.27%	大買/大賣/鉅額交易
2021/04/26	330.6	37.23	125	37.32	37.50	205.6	2,428	8.47%	大買/大賣/鉅額交易
2021/04/23	72.8	33.52	91.3	32.81	34.10	-18.4	2,190	-0.84%
2021/04/22	148.2	32.60	65.6	31.93	31.00	82.6	1,879	4.40%	大買/
2021/04/21	48.4	31.60	45.9	31.72	32.00	2.5	1,776	0.14%
2021/04/20	1	30.25	5	30.40	30.20	-4	1,716	-0.23%
2021/04/19	2	29.83	0	0.00	29.75	2	1,787	0.11%
2021/04/16	5	29.85	10	29.97	29.90	-5	2,150	-0.23%
2021/04/15	15	29.64	0	0.00	29.65	15	2,196	0.68%
2021/04/14	20	29.76	7	29.68	29.65	13	2,202	0.59%
2021/04/13	39.1	31.33	16.6	31.60	30.30	22.5	2,196	1.03%
2021/04/12	4.1	30.48	3	30.70	31.40	1.1	2,119	0.05%
2021/04/09	4.5	31.39	1.1	30.72	31.25	3.4	2,102	0.16%
2021/04/08	8.6	31.03	3	31.03	31.05	5.6	2,093	0.27%
2021/04/07	13	31.18	4.2	31.32	31.05	8.8	2,136	0.41%
2021/04/06	29.8	31.82	27.2	31.78	31.60	2.6	2,161	0.12%
2021/04/01	27.1	30.96	33.6	30.99	30.80	-6.5	2,165	-0.30%
2021/03/31	6	29.93	0.2	30.45	29.90	5.8	2,108	0.27%
2021/03/30	0.1	30.40	0.3	30.30	30.15	-0.2	2,133	-0.01%
2021/03/29	6.1	29.99	2.6	30.05	30.10	3.6	2,238	0.16%
2021/03/26	5.2	29.64	1.2	29.79	29.70	4	2,284	0.17%
2021/03/25	3	29.55	8	29.69	29.45	-5	2,298	-0.22%
2021/03/24	0	30.70	5	30.00	29.95	-5	2,293	-0.22%
2021/03/23	18.2	30.35	13.1	30.44	30.25	5.1	2,299	0.22%
2021/03/22	12	30.53	35.1	30.56	30.55	-23.1	2,295	-1.00%
2021/03/19	5.1	30.09	0.5	30.36	30.10	4.6	2,279	0.20%
2021/03/18	39.2	30.43	1	30.40	30.35	38.2	2,284	1.67%
2021/03/17	2	30.95	2	31.15	30.85	0	2,386	0.00%
2021/03/16	7	30.86	1	31.05	30.85	6	2,423	0.25%
2021/03/15	1	30.65	0	31.60	30.70	1	2,430	0.04%
2021/03/12	2.1	30.50	1.2	30.74	30.35	0.9	2,460	0.04%
2021/03/11	10.2	30.49	7	30.57	30.50	3.2	2,545	0.13%
2021/03/10	2.2	30.97	1	31.00	30.85	1.2	2,535	0.05%
2021/03/09	1	31.10	3	30.80	31.00	-2	2,711	-0.07%
2021/03/08	5	31.68	5.9	31.88	30.90	-0.8	3,035	-0.03%
2021/03/05	1	31.45	3	31.43	31.70	-2	3,105	-0.06%
2021/03/04	3.4	31.75	5.5	31.90	31.75	-2.1	3,095	-0.07%
2021/03/03	1	31.00	4	30.79	31.40	-3	3,079	-0.10%
2021/03/02	1	32.20	2	32.17	31.20	-1	3,070	-0.03%
2021/02/26	1.1	31.45	2	31.43	31.60	-0.9	3,055	-0.03%
2021/02/25	3.2	31.73	19	31.71	31.65	-15.8	3,055	-0.52%
2021/02/24	20.5	32.40	10	32.04	31.45	10.5	3,056	0.34%
2021/02/23	4	31.70	13	31.68	32.20	-9	3,002	-0.30%
2021/02/22	3.2	31.37	2	31.45	31.30	1.2	2,963	0.04%
2021/02/19	1	31.45	7	31.55	31.25	-6	3,010	-0.20%
2021/02/18	4.2	30.60	10	30.84	30.90	-5.8	2,976	-0.19%
2021/02/17	22	30.76	17	30.65	30.60	5	2,957	0.17%
2021/02/05	0	30.00	7	29.25	29.45	-7	2,904	-0.24%
2021/02/04	3	28.45	0	0.00	28.50	3	2,887	0.10%
2021/02/03	0	0.00	1	28.30	28.55	-1	2,887	-0.03%
2021/02/01	2	27.80	4	27.85	27.85	-2	2,896	-0.07%
2021/01/28	0	0.00	1	28.70	28.75	-1	2,881	-0.03%
2021/01/27	1	28.80	3	29.13	28.95	-2	2,877	-0.07%
2021/01/26	3	28.72	4	28.63	28.60	-1	2,869	-0.03%
2021/01/25	0	0.00	1	28.90	28.95	-1	2,860	-0.03%
2021/01/22	1	28.35	14	28.40	28.80	-13	2,851	-0.46%
2021/01/21	0	0.00	19.1	28.86	28.50	-19.1	2,841	-0.67%
2021/01/20	8	28.89	20	29.06	28.50	-12	2,826	-0.42%
2021/01/19	2	30.13	4	30.20	30.05	-2	2,795	-0.07%
2021/01/18	10	30.36	11	30.25	30.15	-1	2,785	-0.04%
2021/01/15	11.2	29.98	7	30.10	29.90	4.2	2,750	0.15%
2021/01/14	3.5	30.67	32	30.61	30.45	-28.5	2,724	-1.05%
2021/01/13	2.8	30.87	10.3	30.49	30.35	-7.5	2,708	-0.28%
2021/01/12	23	31.56	55	31.41	30.50	-32	2,683	-1.19%
2021/01/11	356.6	32.70	241.4	32.96	32.80	115.2	2,600	4.43%	大買/大賣/鉅額交易
2021/01/08	5	30.73	24.5	30.39	31.05	-19.5	2,231	-0.87%
2021/01/07	9	29.45	4	29.43	29.55	5	2,216	0.23%
2021/01/06	2.3	29.41	1	29.20	29.05	1.3	2,202	0.06%
2021/01/05	3	30.25	4	29.94	29.85	-1	2,182	-0.04%
2021/01/04	8	30.04	10.1	29.94	29.80	-2	2,173	-0.09%
2020/12/31	1.2	30.39	5	30.61	30.40	-3.8	2,139	-0.18%
2020/12/30	19	31.22	36	30.92	30.70	-17	2,119	-0.80%
2020/12/29	4.1	30.67	10	30.84	30.60	-5.9	2,053	-0.29%
2020/12/28	23.1	31.12	56	31.04	30.60	-32.9	2,003	-1.64%
2020/12/25	4.1	30.22	7	30.24	30.00	-2.9	1,906	-0.15%
2020/12/24	14.2	30.52	9	30.51	30.30	5.2	1,884	0.28%
2020/12/23	30	30.41	36	30.55	30.70	-6	1,859	-0.32%
2020/12/22	8	29.74	16	29.94	30.05	-8	1,751	-0.46%
2020/12/21	2	29.05	2	29.38	29.45	0	1,701	0.00%
2020/12/18	5.2	29.00	0	0.00	28.95	5.2	1,694	0.30%
2020/12/17	12	29.38	5	29.39	29.00	7	1,689	0.41%
2020/12/16	2	29.05	5	29.25	29.00	-3	1,677	-0.18%
2020/12/15	19	29.28	24	29.31	28.80	-5	1,666	-0.30%
2020/12/14	15	30.20	6	30.36	30.15	9	1,634	0.55%
2020/12/11	61	31.30	61	30.93	30.80	0	1,613	0.00%
2020/12/10	25	30.06	19	30.07	30.50	6	1,483	0.40%
2020/12/09	10.1	29.78	3.1	29.72	29.70	7	1,437	0.49%
2020/12/08	11.7	29.54	12.2	29.42	29.35	-0.5	1,418	-0.04%
2020/12/07	36.2	30.74	12	30.74	29.95	24.2	1,379	1.75%
2020/12/04	34.2	30.90	27	30.77	30.95	7.2	1,284	0.56%
2020/12/03	79.1	30.66	67.2	30.60	30.80	11.9	1,192	1.00%
2020/12/02	83	30.42	48	30.46	30.00	35	1,011	3.46%
2020/12/01	5	26.70	10	27.47	28.75	-5	679	-0.73%
2020/11/30	0	0.00	1	26.30	26.15	-1	573	-0.17%
2020/11/27	0	0.00	5	26.35	26.35	-5	567	-0.88%
2020/11/26	6	26.26	0	0.00	26.30	6	570	1.05%
2020/11/25	5	26.10	7	26.19	26.05	-2	567	-0.35%
2020/11/24	3.2	26.76	1	26.65	26.65	2.2	554	0.39%
2020/11/23	1	26.70	5	26.90	27.20	-4	534	-0.75%
2020/11/20	1	26.30	2	26.35	26.25	-1	509	-0.20%
2020/11/19	13	26.13	7	26.35	26.15	6	502	1.19%
2020/11/18	29	26.47	39	26.38	26.80	-10	483	-2.07%
2020/11/17	7	25.36	7	25.14	26.00	0	404	0.00%
2020/11/11	0	0.00	2	24.20	24.15	-2	409	-0.49%
2020/11/10	0	0.00	8	24.04	23.95	-8	416	-1.92%
2020/11/09	4	23.90	3	23.92	23.95	1	417	0.24%
2020/11/06	1	23.80	0	0.00	23.75	1	427	0.23%
2020/11/05	2	23.78	0	0.00	23.80	2	441	0.45%
2020/11/02	1	23.40	2	23.40	23.55	-1	460	-0.22%
2020/10/30	1	23.50	0	0.00	23.50	1	466	0.21%
2020/10/29	0	0.00	5	23.57	23.65	-5	468	-1.07%
2020/10/28	1	23.70	0	0.00	23.80	1	469	0.21%
2020/10/27	0	24.05	0	0.00	23.80	0	471	0.00%
2020/10/26	6	24.19	2	24.03	24.05	4	476	0.84%
2020/10/23	1	24.15	2	24.10	24.00	-1	475	-0.21%
2020/10/21	1	23.60	0	0.00	23.50	1	492	0.20%
2020/10/20	1	23.70	3	24.05	23.70	-2	499	-0.40%
2020/10/19	1	23.50	1	23.70	23.85	0	506	0.00%
2020/10/16	1	23.75	1	23.95	23.65	0	516	0.00%
2020/10/15	8	24.57	7	24.36	24.00	1	521	0.19%
2020/10/13	1	23.75	0	0.00	23.80	1	512	0.19%
2020/10/12	5	24.07	14	24.25	23.95	-9	523	-1.72%
2020/10/08	1	23.80	0	0.00	23.90	1	536	0.19%
2020/10/05	0	0.00	1	23.35	23.15	-1	628	-0.16%
2020/09/29	1	22.85	1	22.95	22.95	0	675	0.00%
2020/09/24	3	23.00	0	0.00	22.95	3	763	0.39%
2020/09/23	3	23.70	0	0.00	23.40	3	802	0.37%
2020/09/22	2	23.65	0	0.00	23.55	2	815	0.25%
2020/09/18	0	0.00	4	24.00	24.00	-4	844	-0.47%
2020/09/17	0	0.00	1	24.00	24.00	-1	857	-0.12%
2020/09/16	2	24.05	0	0.00	24.00	2	872	0.23%
2020/09/14	0	0.00	1	24.20	23.80	-1	906	-0.11%
2020/09/11	1	23.65	0	0.00	23.55	1	928	0.11%
2020/09/10	2	23.73	0	0.00	23.65	2	989	0.20%
2020/09/07	0	0.00	1	24.20	24.00	-1	1,046	-0.10%
2020/09/04	1	24.00	7	24.07	23.90	-6	1,063	-0.56%
2020/09/03	4	24.34	12	24.23	24.40	-8	1,074	-0.74%
2020/09/02	2	23.75	4	23.74	23.85	-2	1,074	-0.19%
2020/09/01	1	24.00	4	23.70	24.00	-3	1,095	-0.27%
2020/08/31	1	23.60	2	23.75	23.50	-1	1,113	-0.09%
2020/08/28	2	23.70	0	0.00	23.70	2	1,133	0.18%
2020/08/27	1	23.90	0	0.00	23.90	1	1,153	0.09%
2020/08/26	9	23.76	0	0.00	23.95	9	1,170	0.77%
2020/08/25	2	23.63	1	23.65	23.55	1	1,184	0.08%
2020/08/21	6	22.84	2	22.75	22.85	4	1,220	0.33%
2020/08/20	9	23.49	0	0.00	22.35	9	1,239	0.73%
2020/08/19	5	24.05	4	24.29	24.00	1	1,291	0.08%
2020/08/18	0	0.00	2	24.45	24.45	-2	1,291	-0.15%
2020/08/14	1	24.65	2	24.65	24.60	-1	1,367	-0.07%
2020/08/13	3	24.70	5	24.62	24.65	-2	1,381	-0.14%
2020/08/12	1	25.20	2	25.35	25.20	-1	1,376	-0.07%
2020/08/11	3	25.78	0	0.00	25.70	3	1,374	0.22%
2020/08/10	7	26.57	0	0.00	26.30	7	1,377	0.51%
2020/08/07	3	26.63	0	0.00	26.70	3	1,397	0.21%
2020/08/03	1	26.55	2	26.55	26.55	-1	1,668	-0.06%
2020/07/29	1	26.10	0	0.00	26.15	1	1,769	0.06%
2020/07/27	2	26.50	4	26.06	26.10	-2	1,827	-0.11%
2020/07/24	1	26.75	0	0.00	26.80	1	1,880	0.05%
2020/07/23	1	27.30	0	0.00	27.40	1	1,898	0.05%
2020/07/22	1	27.25	0	0.00	27.70	1	1,918	0.05%
2020/07/20	11	26.56	4	27.05	26.70	7	1,988	0.35%
2020/07/17	3	27.28	4	27.70	27.05	-1	2,035	-0.05%
2020/07/16	13	28.08	10	27.75	27.90	3	2,184	0.14%
2020/07/15	3	28.03	2	28.20	27.95	1	2,297	0.04%
2020/07/14	4	28.53	2	28.90	28.40	2	2,323	0.09%
2020/07/13	1	28.95	5	29.00	28.90	-4	2,321	-0.17%
2020/07/10	5	28.34	3	28.52	28.30	2	2,325	0.09%
2020/07/09	7	29.12	13	29.13	28.85	-6	2,326	-0.26%
2020/07/08	7	28.49	2	28.40	28.40	5	2,320	0.22%
2020/07/07	10	28.90	0	0.00	28.60	10	2,329	0.43%
2020/07/06	16	29.27	20	29.37	29.25	-4	2,377	-0.17%
2020/07/03	22	31.25	27	31.34	31.25	-5	2,400	-0.21%
2020/07/02	8	31.23	10	31.25	31.25	-2	2,414	-0.08%
2020/07/01	1	30.50	8	30.57	30.60	-7	2,424	-0.29%
2020/06/30	4	30.40	1	30.50	30.40	3	2,484	0.12%
2020/06/29	21	30.29	1	30.25	30.30	20	2,521	0.79%
2020/06/24	4	30.35	5	30.32	30.30	-1	2,557	-0.04%
2020/06/23	8	30.36	5	30.27	30.20	3	2,615	0.11%
2020/06/22	10	30.38	2	30.55	30.35	8	2,642	0.30%
2020/06/19	2	30.18	2	30.18	30.15	0	2,683	0.00%
2020/06/18	3	30.02	9	30.13	30.05	-6	2,711	-0.22%
2020/06/17	23	30.23	5	30.25	30.35	18	2,708	0.66%
2020/06/16	1	29.80	2	29.73	30.05	-1	2,681	-0.04%
2020/06/15	2	28.83	0	0.00	28.90	2	2,684	0.07%
2020/06/12	1	28.80	3	28.65	28.90	-2	2,715	-0.07%
2020/06/11	2	29.20	8	29.36	28.90	-6	2,747	-0.22%
2020/06/10	3	29.47	0	0.00	29.60	3	2,770	0.11%
2020/06/09	4	29.89	6	29.80	29.50	-2	2,826	-0.07%
2020/06/08	22	30.31	0	0.00	30.00	22	2,910	0.76%
2020/06/05	0	30.00	3	30.15	30.20	-3	3,096	-0.10%
2020/06/04	5	30.06	1	30.05	29.80	4	3,303	0.12%
2020/06/03	4	30.00	1	30.15	29.95	3	3,419	0.09%
2020/06/02	1	30.00	1	30.05	29.90	0	3,441	0.00%
2020/06/01	1	29.95	1	30.00	30.00	0	3,531	0.00%
2020/05/29	0	0.00	2	29.48	29.55	-2	3,529	-0.06%
2020/05/28	2	29.50	9	29.66	29.10	-7	3,575	-0.20%
2020/05/27	4	30.08	1	29.95	29.80	3	3,566	0.08%
2020/05/26	21	30.11	11	30.21	30.15	10	3,598	0.28%
2020/05/25	0	0.00	12	29.61	29.65	-12	3,625	-0.33%
2020/05/22	2	29.68	5	29.50	29.40	-3	3,632	-0.08%
2020/05/20	3	28.65	31	28.50	28.45	-28	3,585	-0.78%
2020/05/19	1	28.40	0	0.00	28.35	1	3,587	0.03%
2020/05/18	5	28.05	0	0.00	28.05	5	3,597	0.14%
2020/05/15	4	28.08	0	0.00	28.10	4	3,621	0.11%
2020/05/14	17	28.53	11	28.52	28.10	6	3,652	0.16%
2020/05/12	3	28.68	1	28.50	28.55	2	3,735	0.05%
2020/05/11	39	29.77	4	30.41	29.20	35	3,846	0.91%
2020/05/08	25	32.37	7.2	32.08	32.35	17.8	3,751	0.47%
2020/05/07	0	0.00	4	31.43	31.70	-4	3,689	-0.11%
2020/05/06	1	30.70	10	31.10	31.15	-9	3,695	-0.24%
2020/05/05	1	31.40	0	0.00	30.80	1	3,796	0.03%
2020/05/04	5	30.30	8	30.86	31.00	-3	3,828	-0.08%
2020/04/30	0	0.00	6	30.73	30.65	-6	3,820	-0.16%
2020/04/29	13	31.20	20	30.99	30.55	-7	3,829	-0.18%
2020/04/28	0	0.00	12	30.26	30.10	-12	3,824	-0.31%
2020/04/27	12	30.09	8	30.00	30.15	4	3,838	0.10%
2020/04/24	0	0.00	5	30.18	29.85	-5	3,985	-0.13%
2020/04/23	16	30.13	11	30.31	29.95	5	4,109	0.12%
2020/04/22	4	29.91	8	29.69	30.40	-4	4,070	-0.10%
2020/04/21	76	31.06	62	30.47	30.30	14	4,030	0.35%
2020/04/20	5	30.04	8	29.80	29.65	-3	3,886	-0.08%
2020/04/17	2	29.23	4	29.34	28.90	-2	3,783	-0.05%
2020/04/16	2	29.05	0	0.00	29.20	2	3,753	0.05%
2020/04/15	1	28.70	2	28.85	28.70	-1	3,738	-0.03%
2020/04/14	0	0.00	1	28.80	28.70	-1	3,759	-0.03%
2020/04/13	0	0.00	1	28.70	28.30	-1	3,772	-0.03%
2020/04/10	1	28.15	0	0.00	28.15	1	3,774	0.03%
2020/04/09	5	28.90	1	28.65	28.50	4	3,806	0.11%
2020/04/08	8	28.29	0	0.00	28.30	8	3,832	0.21%
2020/04/07	3	28.00	1	28.25	28.30	2	3,813	0.05%
2020/04/06	13	26.96	23	26.93	27.30	-10	3,798	-0.26%
2020/04/01	16	26.49	9	26.33	26.75	7	3,860	0.18%
2020/03/31	2	25.58	0	0.00	25.90	2	3,832	0.05%
2020/03/30	9	24.85	6	24.94	25.60	3	3,846	0.08%
2020/03/27	7	24.92	4	25.46	24.60	3	3,910	0.08%
2020/03/26	15	24.30	19	24.47	24.70	-4	4,088	-0.10%
2020/03/25	8	24.02	6	24.42	24.50	2	4,138	0.05%
2020/03/23	7	20.55	7	20.70	20.40	0	4,862	0.00%
2020/03/20	1	20.75	0	0.00	20.95	1	5,224	0.02%
2020/03/19	26	20.15	25	19.76	19.05	1	5,205	0.02%
2020/03/18	15	21.75	13	21.88	21.15	2	5,183	0.04%
2020/03/17	10	22.15	20	22.85	21.55	-10	5,188	-0.19%
2020/03/16	8	24.69	10	25.66	23.75	-2	5,178	-0.04%
2020/03/13	10	24.27	11	24.00	25.50	-1	5,156	-0.02%
2020/03/12	10.1	27.10	8	26.74	26.60	2.1	5,101	0.04%
2020/03/11	30	31.59	16	31.36	29.50	14	5,018	0.28%
2020/03/10	9	30.93	26.2	30.56	31.70	-17.2	4,819	-0.36%
2020/03/09	19	30.16	7	29.90	29.30	12	4,611	0.26%
2020/03/06	1	29.60	0	0.00	29.60	1	4,509	0.02%
2020/03/05	3	30.02	19	29.82	29.25	-16	4,481	-0.36%
2020/03/03	0	0.00	3	29.45	28.95	-3	4,379	-0.07%
2020/03/02	0	0.00	2	28.50	28.00	-2	4,328	-0.05%
2020/02/27	0	0.00	2	28.80	28.30	-2	4,322	-0.05%
2020/02/26	7	29.85	9	29.76	29.45	-2	4,287	-0.05%
2020/02/25	2	28.73	1	29.30	29.35	1	4,308	0.02%
2020/02/24	4	29.30	2	29.25	29.15	2	4,309	0.05%
2020/02/20	14	29.20	1	29.50	29.20	13	4,362	0.30%
2020/02/19	0	0.00	1	29.00	29.00	-1	4,380	-0.02%
2020/02/18	2	29.30	4	29.05	29.05	-2	4,401	-0.05%
2020/02/17	2	29.85	4	29.83	29.50	-2	4,414	-0.05%
2020/02/14	7	29.74	23	29.97	30.05	-16	4,553	-0.35%
2020/02/13	22	29.78	20	29.51	29.40	2	4,545	0.04%
2020/02/12	15	29.96	18	29.95	30.10	-3	4,483	-0.07%
2020/02/11	1	28.60	3	29.03	29.30	-2	4,329	-0.05%
2020/02/07	10	28.84	19	29.08	28.35	-9	4,265	-0.21%
2020/02/06	45	29.14	18	29.13	29.45	27	4,221	0.64%
2020/02/05	2	28.00	1	28.15	27.95	1	4,086	0.02%
2020/02/04	1	27.10	1	27.30	27.40	0	4,019	0.00%
2020/02/03	2	26.33	1	27.05	27.10	1	3,995	0.03%
2020/01/31	3	27.48	3	27.47	27.65	0	3,951	0.00%
2020/01/30	8	27.78	4	27.98	27.10	4	3,915	0.10%
2020/01/20	8	30.49	26	30.17	30.10	-18	3,871	-0.46%
2020/01/17	21	29.54	9	29.83	29.95	12	3,698	0.32%
2020/01/16	5.2	28.09	1	28.45	28.00	4.2	3,542	0.12%
2020/01/15	6	28.25	0	0.00	28.20	6	3,523	0.17%
2020/01/14	0	0.00	1	28.55	28.10	-1	3,504	-0.03%
2020/01/13	0	0.00	6.1	28.05	28.00	-6.1	3,481	-0.18%
2020/01/10	0	0.00	1	28.10	27.70	-1	3,462	-0.03%
2020/01/09	1	28.40	6	28.32	28.20	-5	3,463	-0.14%
2020/01/08	7	28.16	15	28.14	27.90	-8	3,434	-0.23%
2020/01/07	11	27.79	2	28.25	27.65	9	3,387	0.27%
2020/01/06	1	28.40	7	28.32	28.30	-6	3,354	-0.18%
2020/01/03	5	28.74	0	0.00	28.75	5	3,334	0.15%
2020/01/02	5	29.69	2	29.33	29.50	3	3,281	0.09%
2019/12/31	0	0.00	5	28.51	28.65	-5	3,186	-0.16%
2019/12/30	1	28.70	3	28.83	28.55	-2	3,165	-0.06%
2019/12/27	19	29.60	1	29.80	29.10	18	3,122	0.58%
2019/12/26	3	28.70	12	28.88	28.70	-9	3,017	-0.30%
2019/12/25	1	29.60	0	0.00	29.30	1	2,970	0.03%
2019/12/24	5	29.64	15	29.66	29.45	-10	2,917	-0.34%
2019/12/23	30	32.36	24	31.93	30.90	6	2,803	0.21%
2019/12/20	13	31.64	16	31.38	31.55	-3	2,566	-0.12%
2019/12/19	95.1	31.88	59	31.48	31.50	36.1	2,484	1.45%
2019/12/18	20	29.86	18	30.66	31.25	2	2,032	0.10%
2019/12/17	6	27.93	2	27.98	28.45	4	1,697	0.24%
2019/12/16	0	0.00	5	25.97	26.00	-5	1,343	-0.37%
2019/12/13	5	25.85	8	25.45	25.35	-3	1,335	-0.22%
2019/12/12	0	0.00	3	25.88	25.85	-3	1,329	-0.23%
2019/12/11	2	25.60	2	25.95	25.95	0	1,299	0.00%
2019/12/06	2	25.95	0	0.00	25.85	2	1,277	0.16%
2019/12/05	2	25.75	0	0.00	25.75	2	1,283	0.16%
2019/12/04	3	25.63	0	0.00	25.50	3	1,393	0.22%
2019/12/03	3	25.63	4	25.85	26.00	-1	1,401	-0.07%
2019/11/28	2	25.15	8	25.09	25.10	-6	1,420	-0.42%
2019/11/26	1	25.45	0	0.00	25.45	1	1,695	0.06%
2019/11/25	0	0.00	1	25.80	25.60	-1	1,705	-0.06%
2019/11/22	12	26.76	5	26.32	26.10	7	1,702	0.41%
2019/11/20	1	26.00	0	0.00	25.90	1	1,595	0.06%
2019/11/19	1	25.50	2	25.90	25.40	-1	1,549	-0.06%
2019/11/18	0	0.00	6	25.99	26.00	-6	1,553	-0.39%
2019/11/15	5	25.80	1	25.80	25.85	4	1,548	0.26%
2019/11/14	3	25.92	4	25.68	25.75	-1	1,566	-0.06%
2019/11/13	19	25.77	17	25.91	26.15	2	1,535	0.13%
2019/11/12	1	23.55	0	0.00	24.50	1	1,366	0.07%
2019/11/05	1	22.55	0	0.00	22.55	1	1,408	0.07%
2019/11/01	0	0.00	2	22.90	22.85	-2	1,449	-0.14%
2019/10/31	0	0.00	1	23.20	23.00	-1	1,457	-0.07%
2019/10/30	1	23.55	1	23.70	23.45	0	1,469	0.00%
2019/10/29	1	23.35	0	0.00	23.35	1	1,521	0.07%
2019/10/09	1	22.50	0	0.00	22.50	1	2,225	0.04%
2019/10/08	1	23.10	0	0.00	23.00	1	2,279	0.04%
2019/10/01	0	0.00	1	23.65	23.85	-1	2,369	-0.04%
2019/09/23	1	24.45	4	24.65	24.30	-3	2,325	-0.13%
2019/09/20	5	25.42	2	25.00	24.80	3	2,311	0.13%
2019/09/19	2	24.65	1	25.15	25.40	1	2,281	0.04%
2019/09/18	2	24.25	1	24.45	24.10	1	2,253	0.04%
2019/09/10	7	24.92	0	0.00	25.25	7	2,220	0.32%
2019/09/09	2	25.55	6	25.31	25.30	-4	2,197	-0.18%
2019/09/06	9	25.91	21	26.44	26.10	-12	2,168	-0.55%
2019/09/05	1	24.20	3	24.40	24.65	-2	2,049	-0.10%
2019/09/04	0	0.00	1	24.20	24.30	-1	2,015	-0.05%
2019/09/03	6	24.10	0	0.00	23.90	6	2,001	0.30%
2019/09/02	11	24.00	9	24.05	24.30	2	1,984	0.10%
2019/08/30	6	23.53	5	23.84	23.75	1	1,949	0.05%
2019/08/29	13	24.32	2	24.70	22.85	11	1,900	0.58%
2019/08/20	9	23.23	9	22.94	22.95	0	1,510	0.00%
2019/08/19	0	0.00	3	22.35	23.05	-3	1,473	-0.20%
2019/08/15	3	21.60	1	21.40	21.60	2	1,405	0.14%
2019/08/14	0	0.00	1	22.55	22.20	-1	1,394	-0.07%
2019/08/12	2	21.03	3	21.35	21.00	-1	1,357	-0.07%
2019/08/07	3	20.95	0	0.00	20.75	3	1,339	0.22%
2019/08/05	0	0.00	1	20.30	19.95	-1	1,319	-0.08%
2019/08/02	0	0.00	2	21.35	21.30	-2	1,308	-0.15%
2019/08/01	2.1	21.90	5	21.90	21.95	-2.9	1,336	-0.22%
2019/07/31	1	22.35	6	22.17	22.40	-5	1,328	-0.38%
2019/07/30	1	22.45	0	0.00	21.05	1	1,276	0.08%
2019/07/29	1	23.15	3	23.18	22.55	-2	1,252	-0.16%
2019/07/25	1	23.10	0	0.00	23.70	1	1,215	0.08%
2019/07/24	1	23.60	1	23.05	23.00	0	1,155	0.00%
2019/07/23	15	22.96	14	23.09	23.95	1	1,073	0.09%
2019/07/22	3	22.37	4	22.14	21.80	-1	974	-0.10%
2019/07/19	3	22.97	3	22.92	22.75	0	939	0.00%
2019/07/18	13	23.58	4	23.34	23.50	9	910	0.99%
2019/07/16	6	23.54	14	23.38	23.40	-8	828	-0.97%
2019/07/15	8	21.93	3	21.75	23.00	5	727	0.69%
2019/07/12	4	21.09	5	21.23	21.00	-1	649	-0.15%
2019/07/11	0	0.00	6	20.52	20.90	-6	610	-0.98%
2019/07/10	0	0.00	7	18.59	19.00	-7	516	-1.36%
2019/07/04	0	0.00	4	18.35	18.50	-4	534	-0.75%
2019/07/03	0	0.00	1	18.15	18.15	-1	549	-0.18%
2019/06/28	2	18.00	0	0.00	17.90	2	596	0.34%
2019/06/20	2	18.25	0	0.00	18.25	2	610	0.33%
2019/06/18	3	16.40	1	16.40	16.35	2	584	0.34%
2019/06/14	1	16.90	0	0.00	16.60	1	581	0.17%
2019/06/12	1	17.15	0	0.00	17.05	1	577	0.17%
2019/06/10	0	0.00	2	17.25	17.40	-2	573	-0.35%
2019/06/06	0	0.00	1	17.45	17.30	-1	569	-0.18%
2019/06/05	1	17.50	0	0.00	17.50	1	567	0.18%
2019/06/03	1	17.80	2	17.80	17.85	-1	562	-0.18%
2019/05/29	0	0.00	1	17.90	18.00	-1	558	-0.18%
2019/05/27	1	19.00	0	0.00	18.45	1	555	0.18%
2019/05/23	2	17.95	0	0.00	17.60	2	559	0.36%
2019/05/21	10	18.30	10	18.20	18.35	0	552	0.00%
2019/05/20	3	18.20	2	18.35	18.15	1	558	0.18%
2019/05/17	8	19.53	0	0.00	18.85	8	545	1.47%
2019/05/16	2	19.80	0	0.00	19.60	2	528	0.38%
2019/05/10	2	20.00	0	0.00	19.95	2	494	0.40%
2019/05/09	4	20.75	6	20.33	19.70	-2	480	-0.42%
2019/05/08	0	0.00	1	20.10	20.05	-1	440	-0.23%
2019/05/07	2	19.50	1	19.25	19.20	1	429	0.23%
2019/05/06	4	19.58	2	19.30	19.10	2	422	0.47%
2019/05/03	1	18.70	1	19.05	19.05	0	394	0.00%
2019/04/29	0	0.00	1	18.60	18.00	-1	369	-0.27%
2019/04/26	1	19.20	0	0.00	18.80	1	354	0.28%
2019/04/25	0	0.00	1	19.10	19.10	-1	344	-0.29%
2019/04/24	0	0.00	1	19.00	19.05	-1	336	-0.30%
2019/04/23	1	19.35	2	19.13	19.00	-1	328	-0.30%
2019/04/22	1	18.95	0	0.00	18.60	1	312	0.32%
2019/04/19	2	18.60	0.1	18.50	18.60	1.9	306	0.63%
2019/04/18	2	18.78	1	18.90	18.20	1	302	0.33%
2019/04/17	2	18.40	11	17.84	18.25	-9	275	-3.26%
2019/04/16	10	17.00	0	0.00	17.05	10	257	3.88%
2019/04/10	1	16.80	1	17.10	17.00	0	224	0.00%
2019/04/09	2	16.10	0	0.00	16.70	2	208	0.96%
2019/04/08	2	15.20	0	0.00	16.00	2	186	1.07%
2019/03/28	0	13.30	0	0.00	13.40	0	112	0.00%
2019/03/22	0	0.00	1	13.35	13.40	-1	105	-0.95%
2019/03/21	1	12.90	0	0.00	12.85	1	100	0.99%
2018/11/29	4	13.50	5	13.48	13.55	-1	146	-0.68%
2018/09/06	0.2	13.70	0	0.00	13.80	0.2	133	0.15%
2018/08/17	0	0.00	1	14.00	14.20	-1	214	-0.47%
2018/08/03	1	14.70	0	0.00	14.75	1	300	0.33%
2018/05/22	10	15.90	10	15.82	15.80	0	281	0.00%
2018/03/16	0	0.00	1	18.85	18.75	-1	230	-0.43%
2018/03/14	2	18.93	0	0.00	18.65	2	224	0.89%
2018/02/05	0	0.00	1	17.75	17.85	-1	267	-0.37%
2018/01/25	1	19.00	0	0.00	18.65	1	310	0.32%