南帝 (2108)-國泰-館前券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
32.65
漲跌
▼0.55
漲幅
-1.66%
成交量
578張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

南帝 (2108)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	3	33.38	0	33.65	33.20	3	321	0.92%
2024/04/12	0	0.00	0	33.80	33.60	0	324	-0.01%
2024/04/11	0	0.00	0	33.75	33.55	0	323	-0.01%
2024/04/10	1	33.65	0	33.80	33.75	1	324	0.30%
2024/04/09	0	0.00	0	33.40	33.50	0	319	-0.01%
2024/04/08	0	0.00	14	33.15	33.20	-14	316	-4.42%
2024/04/02	0.1	33.35	0	0.00	33.25	0.1	317	0.03%
2024/04/01	0	0.00	0	33.35	33.20	0	319	-0.01%
2024/03/29	1	33.10	0	0.00	33.10	1	319	0.31%
2024/03/27	0	0.00	0.8	33.98	34.20	-0.8	313	-0.24%
2024/03/26	1	34.15	0	0.00	33.90	1	316	0.32%
2024/03/25	1	33.95	2	33.95	33.95	-1	313	-0.32%
2024/03/21	0	0.00	2	33.70	34.00	-2	312	-0.64%
2024/03/19	2	33.48	0	0.00	33.45	2	317	0.64%
2024/03/18	0	33.53	0	0.00	33.60	0	317	0.01%
2024/03/15	2.1	33.68	2.1	33.73	33.50	0	325	-0.01%
2024/03/14	0.2	34.13	0	0.00	33.90	0.2	321	0.05%
2024/03/13	2.4	34.12	0.2	34.10	34.15	2.1	323	0.66%
2024/03/12	0.1	34.40	0	0.00	34.35	0.1	322	0.04%
2024/03/11	3.2	33.98	1	34.05	34.20	2.2	324	0.67%
2024/03/08	7.3	34.10	0.3	34.26	34.05	7	339	2.07%
2024/03/07	4.4	34.77	1	34.75	34.80	3.4	351	0.97%
2024/03/06	1.1	35.17	0	0.00	35.30	1.1	349	0.32%
2024/03/05	0.4	35.24	1	35.15	35.10	-0.6	353	-0.17%
2024/03/04	4.2	35.12	1	35.15	35.10	3.2	358	0.90%
2024/02/29	3	35.30	0	0.00	35.35	3	407	0.74%
2024/02/26	7.1	35.66	0	0.00	35.65	7.1	400	1.77%
2024/02/23	0.1	36.10	0	0.00	35.85	0.1	397	0.03%
2024/02/19	1	36.25	0	0.00	36.45	1	403	0.25%
2024/02/15	2.1	35.61	0	0.00	36.00	2.1	408	0.51%
2024/02/05	1	36.10	0	0.00	35.95	1	406	0.25%
2024/01/31	0	0.00	1	36.25	36.15	-1	406	-0.25%
2024/01/24	0	36.30	2	36.20	36.10	-2	413	-0.48%
2024/01/19	0.2	35.86	0	0.00	35.75	0.2	427	0.05%
2024/01/16	0.2	36.08	0	0.00	35.90	0.2	423	0.05%
2024/01/15	1	36.55	1	36.60	36.65	0	418	0.00%
2024/01/12	0.1	36.54	0	0.00	36.55	0.1	422	0.03%
2024/01/10	1.1	36.59	0	0.00	36.60	1.1	458	0.24%
2024/01/08	0	0.00	0	38.00	37.90	0	474	0.00%
2024/01/03	1	37.55	0	0.00	37.60	1	515	0.19%
2023/12/29	1	37.65	0	0.00	37.60	1	512	0.20%
2023/12/28	0	0.00	2	37.55	37.55	-2	512	-0.39%
2023/12/27	0	0.00	2.3	37.59	37.70	-2.3	513	-0.45%
2023/12/26	1.1	37.64	2	37.55	37.50	-0.9	513	-0.18%
2023/12/25	0.2	37.70	1	37.35	37.25	-0.8	512	-0.16%
2023/12/21	1.2	37.96	3	38.43	37.85	-1.8	513	-0.35%
2023/12/20	0	0.00	2	37.85	37.85	-2	501	-0.40%
2023/12/19	1	37.15	0	0.00	37.15	1	498	0.20%
2023/12/18	5	37.50	0	0.00	37.60	5	499	1.01%
2023/12/12	1	37.00	5	37.09	37.25	-4	489	-0.81%
2023/12/11	0	37.45	3	37.43	37.20	-3	478	-0.62%
2023/12/07	1	37.80	1	37.75	37.70	0	471	0.00%
2023/12/06	0	0.00	1	38.50	38.40	-1	465	-0.21%
2023/12/05	2	38.90	2.2	38.79	38.60	-0.2	464	-0.04%
2023/12/04	3	39.00	2.2	39.15	39.00	0.8	447	0.19%
2023/12/01	0	0.00	0	38.10	38.30	0	423	0.00%
2023/11/30	0	0.00	0	38.10	38.20	0	416	-0.01%
2023/11/29	1	38.00	1	37.80	38.00	0	413	0.00%
2023/11/28	0.1	37.50	0	0.00	37.75	0.1	411	0.02%
2023/11/27	2.1	37.23	3.4	37.76	38.00	-1.3	398	-0.32%
2023/11/24	0	0.00	1	36.50	36.40	-1	357	-0.28%
2023/11/22	0	0.00	0	36.30	36.30	0	354	0.00%
2023/11/21	0.1	36.00	0.1	35.75	36.15	-0.1	352	-0.01%
2023/11/15	0	0.00	2	35.23	35.60	-2	342	-0.58%
2023/11/13	0	34.50	0	0.00	34.50	0	336	0.01%
2023/11/10	1.1	34.38	1	34.40	34.40	0.1	338	0.04%
2023/11/09	0	34.80	0	0.00	34.80	0	336	0.01%
2023/11/08	0.1	34.85	0	0.00	34.70	0.1	340	0.01%
2023/11/07	1	34.60	0	0.00	34.55	1	343	0.29%
2023/11/06	5	34.67	0	0.00	34.75	5	347	1.44%
2023/11/01	2.2	34.41	0	0.00	34.25	2.2	346	0.62%
2023/10/31	3.2	34.70	1	35.05	34.40	2.2	348	0.63%
2023/10/30	4.2	35.01	0	0.00	35.00	4.2	350	1.20%
2023/10/27	3	35.22	0	0.00	35.20	3	346	0.87%
2023/10/26	0.2	35.42	0	0.00	35.25	0.2	349	0.04%
2023/10/25	2.2	35.55	2	35.65	35.55	0.2	352	0.04%
2023/10/23	12	35.43	0	0.00	35.25	12	357	3.35%
2023/10/20	18	35.54	0	0.00	35.55	18	355	5.06%
2023/10/19	3	35.36	0	0.00	35.40	3	353	0.86%
2023/10/18	6	37.42	0	0.00	35.85	6	345	1.75%
2023/10/17	0.3	38.40	0	0.00	37.85	0.3	326	0.09%
2023/10/16	1	38.70	1.2	38.01	38.70	-0.2	323	-0.06%
2023/10/13	0	0.00	6	37.87	37.85	-6	313	-1.92%
2023/10/12	0	0.00	4	37.63	38.15	-4	313	-1.27%
2023/10/11	5	37.80	2	37.92	38.20	3	304	0.98%
2023/10/05	0	0.00	1	35.95	36.05	-1	281	-0.36%
2023/10/04	0	35.95	0	0.00	36.00	0	282	0.00%
2023/10/02	0	36.35	0	0.00	36.50	0	294	0.01%
2023/09/27	1	36.00	0	0.00	36.00	1	304	0.33%
2023/09/22	1	36.50	2	36.45	36.30	-1	310	-0.32%
2023/09/21	0	0.00	1	36.50	36.80	-1	310	-0.32%
2023/09/20	0	36.95	0	0.00	37.05	0	311	0.01%
2023/09/18	0	0.00	1	37.10	37.00	-1	324	-0.31%
2023/09/15	0.2	36.75	0	0.00	36.85	0.2	325	0.05%
2023/09/13	0	36.95	0	0.00	36.85	0	339	0.01%
2023/09/12	0.1	36.80	3	36.70	36.70	-2.9	355	-0.81%
2023/09/11	0.1	36.60	5	36.55	36.40	-4.9	388	-1.26%
2023/09/08	3.1	36.80	0	0.00	36.65	3.1	414	0.74%
2023/09/07	0.1	36.50	0	0.00	36.40	0.1	434	0.02%
2023/09/06	0.1	36.50	1	36.40	36.20	-1	437	-0.22%
2023/09/04	1.1	37.09	1	37.00	37.10	0.1	444	0.01%
2023/09/01	0.2	36.85	3	36.73	36.80	-2.9	458	-0.62%
2023/08/31	0	0.00	1	36.05	36.40	-1	460	-0.22%
2023/08/28	0	0.00	0.1	36.47	36.00	-0.1	475	-0.02%
2023/08/24	0.1	35.95	1	35.70	35.75	-0.9	504	-0.18%
2023/08/22	0	0.00	10	35.50	35.60	-10	534	-1.87%
2023/08/21	0.1	35.85	5	35.70	35.60	-4.9	537	-0.91%
2023/08/18	0	35.70	0	0.00	35.60	0	545	0.00%
2023/08/16	1	35.45	0	0.00	35.60	1	549	0.18%
2023/08/15	1	35.25	1	35.35	35.30	0	551	0.00%
2023/08/14	0	35.30	1	36.00	35.35	-1	552	-0.17%
2023/08/11	2	35.73	0	0.00	36.00	2	557	0.36%
2023/08/10	1	36.05	0	0.00	35.95	1	558	0.18%
2023/08/09	0	36.45	1	36.50	36.45	-1	557	-0.17%
2023/08/08	0	0.00	0.5	36.70	36.60	-0.5	559	-0.09%
2023/08/07	0	0.00	1	36.45	36.65	-1	562	-0.18%
2023/08/04	1	36.50	7	36.64	36.60	-6	561	-1.07%
2023/08/02	1	37.00	6.9	37.25	36.35	-5.9	563	-1.05%
2023/07/31	0.1	36.85	0	0.00	36.35	0.1	555	0.01%
2023/07/28	0	36.55	1	36.80	36.80	-1	551	-0.18%
2023/07/27	1	36.50	0	0.00	36.55	1	551	0.18%
2023/07/26	1	35.90	0	0.00	36.10	1	554	0.18%
2023/07/25	0	36.40	0	0.00	35.90	0	556	0.00%
2023/07/24	2	35.95	0	0.00	35.85	2	557	0.36%
2023/07/21	0.2	36.75	0	0.00	36.60	0.2	559	0.03%
2023/07/20	0.1	35.70	2	35.35	35.95	-1.9	570	-0.33%
2023/07/19	7.1	35.48	3	35.65	35.35	4.1	576	0.71%
2023/07/18	4.6	35.89	1	35.70	35.65	3.6	576	0.62%
2023/07/17	0.1	36.30	0	0.00	36.30	0.1	574	0.02%
2023/07/13	3.6	35.76	0.9	35.80	35.70	2.7	580	0.47%
2023/07/12	1.5	36.37	0	0.00	36.00	1.5	577	0.26%
2023/07/11	4.2	36.54	0	0.00	36.50	4.2	581	0.72%
2023/07/10	0.4	36.51	1	36.40	36.35	-0.7	600	-0.11%
2023/07/07	5.6	36.52	0	0.00	36.55	5.6	604	0.93%
2023/07/06	1.1	37.01	0	0.00	37.15	1.1	608	0.17%
2023/07/04	1.1	37.26	0	0.00	37.45	1.1	620	0.17%
2023/07/03	0.2	37.55	0	0.00	37.50	0.2	623	0.03%
2023/06/30	0.1	37.70	0	0.00	37.45	0.1	631	0.01%
2023/06/27	1.3	37.63	0	0.00	37.65	1.3	703	0.18%
2023/06/26	0	38.00	0	0.00	37.90	0	719	0.00%
2023/06/20	0	0.00	3	38.67	38.70	-3	737	-0.41%
2023/06/16	0.1	37.95	0	0.00	38.25	0.1	752	0.01%
2023/06/15	11.4	37.06	1	36.95	37.40	10.4	748	1.38%
2023/06/14	1.1	37.95	0	0.00	37.20	1.1	762	0.14%
2023/06/13	2	37.98	0	0.00	37.55	2	795	0.26%
2023/06/12	0	0.00	1	37.95	38.15	-1	822	-0.12%
2023/06/09	6.1	38.28	0	0.00	38.25	6.1	945	0.65%
2023/06/07	5	38.60	0	0.00	38.00	5	988	0.51%
2023/06/06	0	0.00	0	38.80	38.70	0	998	0.00%
2023/06/05	1	38.60	2	38.60	38.55	-1	1,025	-0.10%
2023/06/02	0.2	38.40	0	0.00	38.25	0.2	1,041	0.02%
2023/06/01	0.2	38.07	1	37.70	38.10	-0.8	1,042	-0.08%
2023/05/31	3.1	37.61	0.7	37.95	37.60	2.5	1,042	0.23%
2023/05/30	0.9	37.98	5	37.75	37.80	-4.1	1,039	-0.39%
2023/05/29	0.1	38.45	0	0.00	38.05	0.1	1,048	0.01%
2023/05/26	4	38.54	10	38.35	38.15	-6	1,058	-0.56%
2023/05/25	0.1	39.20	0	0.00	39.25	0.1	1,051	0.01%
2023/05/24	1.1	38.92	0	0.00	39.45	1.1	1,066	0.10%
2023/05/19	1	38.85	1	39.05	38.85	0	1,089	0.00%
2023/05/18	0	39.55	0	0.00	39.40	0	1,091	0.00%
2023/05/17	0	0.00	4	39.30	39.50	-4	1,094	-0.37%
2023/05/16	1.1	39.06	6	39.18	39.05	-4.9	1,091	-0.45%
2023/05/15	0.1	38.90	0	0.00	38.85	0.1	1,095	0.01%
2023/05/12	0.3	38.90	0	0.00	38.55	0.3	1,108	0.03%
2023/05/11	0.3	38.90	0	0.00	38.60	0.3	1,133	0.03%
2023/05/09	0.1	39.25	0	0.00	39.30	0.1	1,174	0.00%
2023/05/05	0.1	39.40	0	0.00	39.35	0.1	1,200	0.00%
2023/05/03	10	39.80	0	0.00	39.75	10	1,242	0.80%
2023/05/02	0.7	39.89	0	0.00	39.80	0.7	1,264	0.06%
2023/04/28	0.2	39.45	1	39.45	39.45	-0.8	1,272	-0.06%
2023/04/27	0	0.00	1	38.40	38.90	-1	1,279	-0.08%
2023/04/26	0	0.00	1	37.60	38.40	-1	1,281	-0.08%
2023/04/25	0.1	38.50	29	38.04	37.85	-28.9	1,280	-2.26%
2023/04/24	0.1	39.00	0	0.00	38.85	0.1	1,268	0.01%
2023/04/21	2.2	39.31	1.1	39.40	39.15	1.1	1,263	0.09%
2023/04/20	1	39.50	38	39.31	39.35	-37	1,263	-2.93%
2023/04/19	1	39.20	1	39.40	39.40	0	1,270	0.00%
2023/04/18	1.1	39.46	5	39.66	39.30	-4	1,286	-0.31%
2023/04/17	4	39.61	17	39.87	39.85	-13	1,311	-0.99%
2023/04/14	1	39.10	1	39.50	39.55	0	1,307	0.00%
2023/04/13	1	39.45	0	0.00	39.20	1	1,301	0.08%
2023/04/12	1	39.20	0	0.00	39.40	1	1,290	0.08%
2023/04/11	4	38.95	5	38.85	38.80	-1	1,289	-0.08%
2023/04/10	0.4	39.64	17	39.27	39.25	-16.7	1,281	-1.30%
2023/04/07	2	39.95	1	40.10	39.90	1	1,268	0.08%
2023/04/06	1	39.80	5	39.93	40.05	-4	1,282	-0.31%
2023/03/31	5.7	40.01	2.5	40.04	40.00	3.1	1,281	0.25%
2023/03/30	4	40.03	0.1	40.35	40.20	3.9	1,279	0.31%
2023/03/29	1	41.90	6	41.80	41.80	-5	1,271	-0.39%
2023/03/28	0	42.26	2.3	41.99	41.90	-2.3	1,290	-0.18%
2023/03/27	1	42.75	1.9	42.97	42.55	-0.9	1,361	-0.07%
2023/03/24	0	0.00	4.1	42.08	42.20	-4.1	1,346	-0.30%
2023/03/23	3.5	41.51	0	0.00	41.30	3.5	1,340	0.26%
2023/03/22	2	41.90	0	0.00	41.85	2	1,330	0.15%
2023/03/21	4.1	42.15	0	0.00	41.90	4.1	1,324	0.31%
2023/03/20	1	42.95	0	0.00	42.65	1	1,309	0.08%
2023/03/17	2	41.55	2	43.15	43.20	0	1,301	0.00%
2023/03/16	6	42.72	1	42.15	41.65	5	1,257	0.40%
2023/03/15	4	45.92	4.7	45.45	45.25	-0.7	1,216	-0.05%
2023/03/14	4.1	47.75	32.4	46.20	46.55	-28.3	1,184	-2.39%
2023/03/13	0	43.25	0.5	44.45	44.40	-0.5	1,068	-0.04%
2023/03/10	0.2	43.34	1	43.60	43.65	-0.8	1,035	-0.07%
2023/03/09	3	43.27	6.3	43.63	44.00	-3.2	1,030	-0.32%
2023/03/08	2	43.18	2.5	42.99	44.05	-0.5	1,024	-0.05%
2023/03/07	1	43.45	3	43.25	43.45	-2	998	-0.20%
2023/03/03	1.1	42.42	0	0.00	42.35	1.1	1,045	0.11%
2023/03/02	0.4	42.24	0	0.00	42.95	0.4	1,049	0.04%
2023/03/01	16	42.87	1	42.25	42.25	15	1,032	1.45%
2023/02/24	0	0.00	0.1	42.75	43.30	-0.1	1,016	-0.01%
2023/02/23	5.3	43.30	2.1	43.28	42.80	3.2	1,011	0.32%
2023/02/22	10	43.05	0.1	43.02	42.95	9.9	1,015	0.97%
2023/02/21	1	42.15	0.2	42.44	42.65	0.8	1,006	0.08%
2023/02/20	0.3	42.15	0.1	42.20	42.15	0.2	1,005	0.02%
2023/02/17	1.1	41.70	0	0.00	41.85	1.1	1,000	0.10%
2023/02/16	0.1	41.00	2	41.10	40.90	-2	1,003	-0.19%
2023/02/15	0	0.00	1.2	40.53	40.60	-1.2	1,011	-0.11%
2023/02/13	0.1	40.75	0	0.00	40.55	0.1	1,017	0.00%
2023/02/10	0.1	41.35	13	41.48	41.25	-12.9	1,015	-1.27%
2023/02/09	3.1	41.96	0	0.00	42.00	3.1	1,012	0.31%
2023/02/08	1	41.25	3.1	41.52	41.95	-2.1	989	-0.21%
2023/02/07	0.1	40.40	1	40.31	40.40	-0.9	959	-0.10%
2023/02/06	1	40.05	10	40.10	39.90	-9	957	-0.94%
2023/02/03	5.1	41.00	3.4	40.96	40.85	1.7	947	0.18%
2023/02/02	0	0.00	1	40.41	41.05	-1	932	-0.11%
2023/02/01	0.3	39.90	0	0.00	40.05	0.3	909	0.03%
2023/01/30	1.1	39.50	5	39.44	39.40	-3.9	884	-0.44%
2023/01/17	4	39.20	0	0.00	39.10	4	880	0.45%
2023/01/13	1	39.00	0	0.00	38.55	1	907	0.11%
2023/01/12	0	0.00	0	39.35	38.95	0	936	0.00%
2023/01/11	0	0.00	0.1	38.80	39.00	-0.1	934	-0.01%
2023/01/10	1	39.00	1.1	39.00	38.95	-0.1	941	-0.01%
2023/01/09	0.1	39.01	0	0.00	39.25	0.1	942	0.01%
2023/01/06	0.1	39.30	0.2	39.60	39.30	-0.1	941	-0.01%
2023/01/05	2.1	39.21	2	39.01	39.05	0.1	933	0.01%
2023/01/04	0	0.00	1	37.65	37.55	-1	909	-0.11%
2023/01/03	2	36.98	0	0.00	37.15	2	924	0.22%
2022/12/30	1.1	37.25	0	0.00	37.05	1.1	925	0.12%
2022/12/29	1	37.50	0	0.00	37.25	1	926	0.11%
2022/12/28	0	0.00	1	38.05	37.85	-1	927	-0.11%
2022/12/26	0	0.00	2	39.13	38.95	-2	944	-0.21%
2022/12/23	0.1	38.10	1	37.95	38.20	-1	950	-0.10%
2022/12/22	0	0.00	3	38.34	38.30	-3	960	-0.32%
2022/12/21	6	38.01	0	0.00	37.65	6	982	0.61%
2022/12/20	1.1	38.80	2	39.60	38.85	-0.9	964	-0.09%
2022/12/19	14	40.33	21.1	39.90	39.80	-7.1	948	-0.75%
2022/12/15	1	38.40	10	38.16	38.25	-9	881	-1.02%
2022/12/14	6	38.14	0	0.00	38.25	6	895	0.67%
2022/12/13	0	0.00	0	37.50	37.45	0	899	0.00%
2022/12/12	6	36.83	3	37.20	37.70	3	910	0.33%
2022/12/07	2	37.03	1	36.90	36.95	1	947	0.11%
2022/12/06	1.1	38.06	0	0.00	37.55	1.1	941	0.11%
2022/12/05	1	39.15	0.2	39.00	39.15	0.8	934	0.09%
2022/12/02	2	38.43	1	38.70	38.55	1	929	0.11%
2022/12/01	2	38.53	5	38.50	38.70	-3	934	-0.32%
2022/11/30	0	0.00	1	38.00	38.75	-1	942	-0.11%
2022/11/28	16	37.65	7	37.65	37.65	9	930	0.97%
2022/11/25	31.2	37.90	8	38.14	38.40	23.2	903	2.56%
2022/11/24	1	36.90	4	37.10	37.15	-3	894	-0.34%
2022/11/23	0	0.00	1	36.50	36.40	-1	892	-0.11%
2022/11/22	1	36.65	1	36.75	36.55	0	910	0.00%
2022/11/21	0	36.60	5	36.27	36.30	-5	916	-0.54%
2022/11/18	9	36.97	3	37.18	36.75	6	909	0.66%
2022/11/17	4	36.25	4	36.41	36.60	0	898	0.00%
2022/11/16	11	36.11	58	36.10	36.25	-47	894	-5.25%
2022/11/15	3	36.15	6	36.18	36.20	-3	890	-0.34%
2022/11/14	1	35.90	6	36.02	36.00	-5	890	-0.56%
2022/11/11	2	35.68	0	0.00	35.30	2	881	0.23%
2022/11/10	1	35.45	0.8	35.53	35.45	0.2	881	0.02%
2022/11/09	1	35.90	1	35.90	35.90	0	879	0.00%
2022/11/08	4	35.45	1	35.30	35.15	3	881	0.34%
2022/11/03	0	0.00	0	34.85	34.90	0	887	0.00%
2022/10/31	1	33.50	0	0.00	33.90	1	896	0.11%
2022/10/28	1	33.80	1	34.25	33.70	0	905	0.00%
2022/10/27	0	0.00	1	34.40	34.55	-1	913	-0.11%
2022/10/26	0	33.95	1	34.00	33.65	-1	920	-0.11%
2022/10/25	0	0.00	2	33.80	33.95	-2	919	-0.22%
2022/10/21	14	35.88	14.2	35.27	35.15	-0.2	922	-0.02%
2022/10/19	1	34.80	0	0.00	34.95	1	922	0.11%
2022/10/17	0.5	34.30	15	34.12	34.35	-14.5	920	-1.57%
2022/10/14	0.1	34.40	3.1	34.41	34.40	-3	924	-0.32%
2022/10/13	3	34.23	2	33.20	33.20	1	928	0.11%
2022/10/12	0.4	34.68	0	0.00	35.00	0.4	927	0.04%
2022/10/11	1.2	35.13	1	35.35	35.05	0.2	929	0.02%
2022/10/05	3	37.45	0	0.00	37.20	3	965	0.31%
2022/10/04	0	0.00	2	37.65	37.40	-2	976	-0.21%
2022/10/03	0.1	35.65	1	36.00	36.10	-0.9	966	-0.09%
2022/09/30	5	35.75	0	0.00	35.80	5	974	0.51%
2022/09/29	1	34.40	0	0.00	34.30	1	966	0.10%
2022/09/28	11.2	33.56	5	33.55	33.55	6.2	956	0.65%
2022/09/27	1	34.80	0	0.00	35.55	1	941	0.11%
2022/09/26	4.1	35.73	1	35.80	35.05	3.1	942	0.33%
2022/09/23	3.1	38.11	3	37.70	37.60	0.1	939	0.01%
2022/09/22	8	38.11	0	0.00	38.35	8	941	0.85%
2022/09/21	6.2	39.51	0	0.00	39.00	6.2	932	0.66%
2022/09/20	1.6	40.23	0	0.00	40.05	1.6	918	0.17%
2022/09/19	0	40.90	0	0.00	40.55	0	918	0.00%
2022/09/16	0	0.00	1	42.80	41.90	-1	913	-0.11%
2022/09/15	1	41.80	0	42.40	42.10	1	909	0.11%
2022/09/14	2.1	41.60	0.5	41.30	41.60	1.6	911	0.17%
2022/09/12	0	0.00	1	41.80	41.70	-1	930	-0.11%
2022/09/07	2.6	39.93	0.3	40.25	40.00	2.3	958	0.24%
2022/09/06	1.6	40.60	0	0.00	40.40	1.6	960	0.16%
2022/09/05	0	41.75	0	0.00	41.45	0	954	0.00%
2022/09/01	1	41.90	0	0.00	41.90	1	961	0.10%
2022/08/31	1	42.65	4	42.76	42.80	-3	954	-0.31%
2022/08/29	3	41.47	2	41.50	41.60	1	951	0.11%
2022/08/26	1	43.05	0.1	43.05	43.05	1	949	0.10%
2022/08/24	1.1	42.03	0	0.00	42.25	1.1	975	0.11%
2022/08/19	27	43.17	12	43.11	43.20	15	1,018	1.47%
2022/08/18	0.3	42.85	0	0.00	42.70	0.3	1,032	0.03%
2022/08/17	30	43.10	2	43.07	43.10	28	1,041	2.69%
2022/08/16	30	42.48	2	42.58	42.30	28	1,039	2.69%
2022/08/15	3.3	42.88	3	43.15	42.95	0.3	1,044	0.03%
2022/08/12	0	0.00	1	42.30	42.45	-1	1,054	-0.09%
2022/08/11	0.1	41.75	0	0.00	41.75	0.1	1,062	0.00%
2022/08/10	0	0.00	2	41.63	41.55	-2	1,083	-0.18%
2022/08/09	0	0.00	1	41.15	41.30	-1	1,084	-0.09%
2022/08/08	6	39.98	0	0.00	40.90	6	1,088	0.55%
2022/08/04	1.1	40.28	131	40.30	40.20	-129.9	1,113	-11.67%	大賣/鉅額交易
2022/08/03	0	40.55	2	40.40	40.30	-2	1,123	-0.18%
2022/08/02	3	40.65	0	0.00	40.55	3	1,161	0.26%
2022/07/29	6	43.20	0	0.00	42.80	6	1,226	0.49%
2022/07/28	0	0.00	6	42.12	42.65	-6	1,246	-0.48%
2022/07/27	16	41.95	0	0.00	42.00	16	1,244	1.29%
2022/07/26	7	43.29	5	43.47	42.60	2	1,255	0.16%
2022/07/25	1	41.80	1	42.25	42.40	0	1,237	0.00%
2022/07/22	2	42.50	2	42.68	42.25	0	1,253	0.00%
2022/07/21	0	0.00	9	42.85	43.00	-9	1,279	-0.70%
2022/07/20	2	42.43	7	42.34	42.15	-5	1,325	-0.38%
2022/07/18	10	41.40	3	40.84	41.40	7	1,418	0.49%
2022/07/15	30	39.46	0	0.00	40.15	30	1,463	2.05%
2022/07/14	25	39.89	35	40.10	40.10	-10	1,598	-0.62%
2022/07/13	0	39.95	0	0.00	39.55	0	1,604	0.00%
2022/07/12	2	39.80	0	0.00	39.25	2	1,643	0.12%
2022/07/11	5	41.85	6	42.01	41.65	-1	1,667	-0.06%
2022/07/08	1	43.00	17	42.83	42.90	-16	1,679	-0.95%
2022/07/07	0.1	41.00	11	42.23	42.60	-10.9	1,699	-0.64%
2022/07/06	1	42.20	0	0.00	41.60	1	1,760	0.06%
2022/07/05	1	43.35	2	43.15	43.40	-1	1,826	-0.05%
2022/07/04	6	41.68	1	41.65	41.85	5	1,842	0.27%
2022/07/01	1	41.50	2	42.15	41.15	-1	1,904	-0.05%
2022/06/30	1.1	43.62	9	42.81	42.55	-7.9	1,939	-0.41%
2022/06/29	10	44.90	1	44.50	44.40	9	1,956	0.46%
2022/06/27	1	45.90	20	46.04	46.20	-19	2,000	-0.95%
2022/06/24	0	0.00	1	44.90	44.85	-1	2,030	-0.05%
2022/06/23	6	43.62	3	44.25	43.60	3	2,145	0.14%
2022/06/22	0	43.94	0.1	45.35	43.50	-0.1	2,217	0.00%
2022/06/21	0	45.85	0.1	45.50	45.85	-0.1	2,376	0.00%
2022/06/20	0.2	45.85	2.2	45.88	45.25	-2	2,524	-0.08%
2022/06/17	0	46.90	0	0.00	47.10	0	2,644	0.00%
2022/06/16	0.2	48.29	0	0.00	47.15	0.2	2,745	0.01%
2022/06/15	0.1	48.99	2	48.85	48.65	-1.9	2,861	-0.07%
2022/06/14	1.2	48.83	2	48.50	48.80	-0.8	2,883	-0.03%
2022/06/13	0	49.80	2.3	49.88	49.60	-2.3	2,918	-0.08%
2022/06/10	0	51.90	0	0.00	51.60	0	2,950	0.00%
2022/06/09	0	0.00	2	52.35	52.30	-2	2,991	-0.07%
2022/06/08	2	52.60	3	52.77	52.50	-1	3,072	-0.03%
2022/06/07	0	51.81	1	51.80	51.90	-1	3,265	-0.03%
2022/06/06	34.1	51.67	2	52.00	52.00	32.1	3,347	0.96%
2022/06/02	19.3	51.00	0	0.00	51.00	19.3	3,378	0.57%
2022/06/01	6	51.97	1.1	52.00	52.00	4.9	3,422	0.14%
2022/05/30	31	50.71	1	51.20	50.90	30	3,390	0.88%
2022/05/27	21	49.94	0	0.00	50.00	21	3,389	0.62%
2022/05/26	20	50.70	0	50.40	50.10	20	3,424	0.58%
2022/05/25	0	0.00	3	50.10	50.00	-3	3,447	-0.09%
2022/05/24	1	50.10	1	50.50	49.20	0	3,482	0.00%
2022/05/23	3	50.10	1	50.20	50.10	2	3,480	0.06%
2022/05/20	0	50.20	9	50.16	50.20	-9	3,492	-0.26%
2022/05/19	2	48.65	1	48.35	49.20	1	3,479	0.03%
2022/05/18	7	49.99	1	50.09	49.80	6	3,470	0.17%
2022/05/16	0	48.20	3	48.30	48.00	-3	3,462	-0.09%
2022/05/13	1	48.25	0	0.00	48.20	1	3,467	0.03%
2022/05/12	0	48.75	0	0.00	48.00	0	3,488	0.00%
2022/05/11	0.1	49.40	1	49.35	49.00	-1	3,549	-0.03%
2022/05/10	0	49.65	2	50.20	50.30	-2	3,539	-0.06%
2022/05/09	5.4	50.49	1	51.20	49.95	4.4	3,519	0.13%
2022/05/06	0	54.10	0	0.00	54.00	0	3,477	0.00%
2022/05/05	4.1	55.10	0	0.00	55.20	4.1	3,477	0.12%
2022/05/04	6	54.85	0	55.00	54.60	6	3,468	0.17%
2022/05/03	0	55.00	0	0.00	54.80	0	3,489	0.00%
2022/04/29	2	54.80	31.1	54.17	54.90	-29.1	3,565	-0.82%
2022/04/28	0.1	53.60	2.7	53.25	53.40	-2.6	3,566	-0.07%
2022/04/27	11.1	52.70	16	53.04	52.60	-4.9	3,561	-0.14%
2022/04/26	10.1	53.30	0	0.00	53.90	10.1	3,545	0.29%
2022/04/25	22	53.97	26	53.81	53.40	-4	3,501	-0.11%
2022/04/22	20	55.70	10	56.90	55.30	10	3,454	0.29%
2022/04/21	21.1	56.64	20	56.43	55.80	1.1	3,438	0.03%
2022/04/20	29	57.03	24	56.91	57.80	5	3,411	0.15%
2022/04/19	3	55.67	4	55.35	55.50	-1	3,283	-0.03%
2022/04/18	3.4	54.48	1	54.90	54.10	2.4	3,316	0.07%
2022/04/15	3.4	55.80	0	0.00	55.20	3.4	3,515	0.10%
2022/04/14	1	57.99	4	57.68	57.10	-3	3,527	-0.08%
2022/04/13	1	57.30	4	57.50	57.30	-3	3,544	-0.08%
2022/04/12	5	56.58	3.1	56.87	58.10	1.9	3,522	0.05%
2022/04/11	10.3	58.17	3.1	57.35	56.50	7.3	3,466	0.21%
2022/04/08	1.2	59.63	2.1	60.29	59.30	-0.8	3,414	-0.02%
2022/04/07	9.5	61.01	3.1	59.96	59.80	6.4	3,422	0.19%
2022/04/06	3.2	63.22	3	63.13	62.90	0.2	3,361	0.01%
2022/04/01	0	64.75	9	64.40	64.30	-9	3,324	-0.27%
2022/03/31	3	65.20	0	0.00	65.50	3	3,315	0.09%
2022/03/30	1	65.70	0	0.00	65.70	1	3,346	0.03%
2022/03/29	4	65.55	2	66.00	65.30	2	3,372	0.06%
2022/03/28	12	66.21	16	65.79	65.50	-4	3,439	-0.12%
2022/03/25	12.2	64.56	8.2	64.55	63.80	4	3,482	0.11%
2022/03/24	18.6	64.98	7	64.90	64.80	11.6	3,480	0.33%
2022/03/23	34	72.67	2.2	72.56	72.70	31.8	3,406	0.93%
2022/03/22	19.2	72.95	17.1	73.48	72.30	2.1	3,308	0.06%
2022/03/21	26.7	76.37	1	76.90	75.00	25.7	3,213	0.80%
2022/03/18	53.3	77.50	38.3	78.39	78.50	15	3,128	0.48%
2022/03/17	2	79.60	1	79.70	79.50	1	3,011	0.03%
2022/03/16	15.3	80.06	5	80.04	79.10	10.3	3,019	0.34%
2022/03/15	2	81.65	19	81.73	81.40	-17	3,011	-0.56%
2022/03/14	17	80.79	1.5	81.27	81.70	15.5	3,016	0.51%
2022/03/11	8	81.14	51.7	81.21	81.80	-43.7	3,058	-1.43%
2022/03/10	93	80.65	37.4	81.57	81.30	55.7	2,998	1.86%
2022/03/09	12	75.83	20.1	74.07	76.50	-8.1	2,833	-0.28%
2022/03/08	6.3	70.29	8	70.15	69.60	-1.8	2,792	-0.06%
2022/03/07	1.6	69.18	1.3	69.53	69.70	0.3	2,820	0.01%
2022/03/04	0	73.80	2	74.00	73.10	-2	2,910	-0.07%
2022/03/03	1	74.40	0	0.00	74.50	1	3,253	0.03%
2022/03/02	0.1	74.60	3	74.27	74.20	-2.9	3,492	-0.08%
2022/03/01	2.1	73.00	7	72.60	75.10	-4.9	3,518	-0.14%
2022/02/25	7.3	75.53	15.6	74.49	74.30	-8.3	3,593	-0.23%
2022/02/24	4.3	77.22	0.5	77.54	76.30	3.8	3,671	0.10%
2022/02/23	0.2	79.60	0	0.00	79.10	0.2	3,659	0.01%
2022/02/22	5	79.02	2.3	79.21	79.00	2.7	3,685	0.07%
2022/02/21	5	80.10	1.1	80.01	80.20	3.9	3,706	0.11%
2022/02/18	2.1	80.12	2	80.20	80.50	0.1	3,708	0.00%
2022/02/17	3	80.57	6	80.88	80.30	-3	3,713	-0.08%
2022/02/16	1	80.70	0	0.00	80.90	1	3,723	0.03%
2022/02/15	4.1	80.16	7	80.17	80.00	-2.9	3,726	-0.08%
2022/02/14	4.5	79.14	5	79.18	79.40	-0.6	3,732	-0.02%
2022/02/11	11.4	81.99	4.2	81.91	81.20	7.2	3,737	0.19%
2022/02/10	4.1	85.54	0	0.00	85.10	4.1	3,683	0.11%
2022/02/09	2	85.65	2	85.41	85.50	0	3,711	0.00%
2022/02/08	3	85.03	0.1	85.44	85.40	2.9	3,757	0.08%
2022/02/07	0.1	83.90	1.1	84.31	84.30	-1	3,747	-0.03%
2022/01/26	0.1	84.10	0	0.00	83.70	0.1	3,758	0.00%
2022/01/25	4.2	84.82	1	84.30	84.50	3.2	3,767	0.08%
2022/01/24	3	85.40	2.1	84.96	85.20	1	3,758	0.03%
2022/01/21	2.1	83.80	0	0.00	83.10	2.1	3,681	0.06%
2022/01/20	0.1	84.00	0	0.00	85.00	0.1	3,674	0.00%
2022/01/19	1.2	84.16	2	84.65	84.30	-0.8	3,708	-0.02%
2022/01/18	2	85.50	2	85.15	84.90	0	3,712	0.00%
2022/01/17	1.4	85.72	0	85.60	85.60	1.4	3,718	0.04%
2022/01/14	3.1	84.80	1	85.70	86.00	2.1	3,741	0.06%
2022/01/13	0.1	85.40	6.1	85.29	85.60	-6	3,747	-0.16%
2022/01/12	6.2	84.48	5.3	83.47	84.00	0.9	3,747	0.02%
2022/01/11	5	85.06	5.2	84.08	84.20	-0.2	3,743	0.00%
2022/01/10	87.1	89.43	89.3	89.50	87.10	-2.2	3,709	-0.06%
2022/01/07	11	85.72	5	85.72	86.00	6	3,479	0.17%
2022/01/06	2.3	84.85	2	85.85	84.80	0.3	3,467	0.01%
2022/01/05	2.3	84.92	0	0.00	84.50	2.3	3,445	0.07%
2022/01/04	3.1	85.00	1	85.30	85.10	2	3,472	0.06%
2022/01/03	0.1	84.10	1	83.90	85.00	-0.9	3,513	-0.03%
2021/12/30	15	86.11	15	85.33	85.20	0	3,532	0.00%
2021/12/29	0	0.00	25	84.80	85.10	-25	3,531	-0.71%
2021/12/28	2	84.25	3	84.17	84.50	-1	3,575	-0.03%
2021/12/27	8	84.79	49.1	84.27	84.20	-41.1	3,612	-1.14%
2021/12/24	10.1	85.04	7	85.17	84.60	3.1	3,643	0.08%
2021/12/23	29	86.54	35.2	86.73	86.10	-6.2	3,637	-0.17%
2021/12/22	29	87.21	28.3	87.52	86.80	0.7	3,617	0.02%
2021/12/21	44	87.40	61.6	87.36	87.20	-17.6	3,538	-0.50%
2021/12/20	12.1	85.54	15	85.97	85.60	-3	3,443	-0.09%
2021/12/17	17	84.58	30	84.30	83.90	-13	3,510	-0.37%
2021/12/16	6.5	83.12	4.5	82.83	83.40	2	3,499	0.06%
2021/12/15	10	80.35	9	80.51	81.00	1	3,545	0.03%
2021/12/14	6.2	79.21	3	78.80	78.80	3.2	3,520	0.09%
2021/12/13	2	80.00	7	79.74	79.70	-5	3,511	-0.14%
2021/12/10	4	81.08	6	81.28	80.60	-2	3,498	-0.06%
2021/12/09	3.2	79.62	3	79.57	79.70	0.2	3,475	0.01%
2021/12/08	7.4	80.54	1	80.40	80.30	6.4	3,478	0.18%
2021/12/07	32.3	81.67	5	81.50	81.50	27.3	3,454	0.79%
2021/12/06	0.2	84.40	0	0.00	84.20	0.2	3,391	0.01%
2021/12/03	5.1	84.40	1	84.30	84.50	4.1	3,440	0.12%
2021/12/02	1	86.50	8	85.69	85.20	-7	3,434	-0.20%
2021/12/01	4	85.45	7	86.87	85.10	-3	3,427	-0.09%
2021/11/30	21.3	86.06	40	85.57	84.80	-18.7	3,371	-0.56%
2021/11/29	94.1	92.97	65.3	90.90	89.50	28.8	3,261	0.88%
2021/11/26	37	87.85	68.3	87.76	88.70	-31.2	2,925	-1.07%
2021/11/25	2.1	83.95	0	0.00	83.60	2.1	2,708	0.08%
2021/11/24	5.4	83.23	3	83.27	83.80	2.4	2,700	0.09%
2021/11/23	18.2	85.16	45	85.48	85.60	-26.8	2,617	-1.02%
2021/11/22	1	81.90	4	81.98	82.10	-3	2,505	-0.12%
2021/11/19	4	80.73	0	0.00	80.40	4	2,488	0.16%
2021/11/18	3.1	81.80	10.1	80.21	82.00	-7	2,475	-0.28%
2021/11/17	0.1	80.20	1	80.70	80.50	-0.9	2,459	-0.04%
2021/11/16	3	80.40	2.1	80.30	80.40	1	2,478	0.04%
2021/11/15	0.1	79.90	4	79.20	79.50	-3.9	2,498	-0.16%
2021/11/12	1	80.30	1	80.50	80.30	0	2,532	0.00%
2021/11/11	4	80.80	3	81.23	80.50	1	2,575	0.04%
2021/11/10	3	80.74	6	81.37	80.70	-3	2,621	-0.11%
2021/11/09	9	80.09	9	79.86	80.00	0	2,654	0.00%
2021/11/08	3.4	80.23	6.1	80.14	81.60	-2.7	2,696	-0.10%
2021/11/05	100.5	78.65	2	79.10	78.80	98.5	2,723	3.62%
2021/11/04	3	81.77	1	82.20	81.50	2	2,715	0.07%
2021/11/03	1	81.60	4	82.13	81.60	-3	2,743	-0.11%
2021/11/02	7.1	82.92	6.2	82.87	81.60	0.9	2,753	0.03%
2021/11/01	4.4	82.36	3.1	82.28	82.30	1.3	2,753	0.05%
2021/10/29	15.3	81.79	1	81.60	81.50	14.3	2,745	0.52%
2021/10/28	2	82.45	3	82.63	82.40	-1	2,741	-0.04%
2021/10/27	5.3	82.77	1	82.60	82.40	4.2	2,748	0.15%
2021/10/26	3	85.40	3.2	85.81	85.00	-0.2	2,747	-0.01%
2021/10/25	2	84.15	2	84.75	84.80	0	2,769	0.00%
2021/10/22	5	84.36	8	85.74	83.90	-3	2,848	-0.11%
2021/10/21	3	84.20	5	84.76	83.60	-2	2,849	-0.07%
2021/10/20	5.1	84.49	2.1	84.15	84.00	3	2,877	0.10%
2021/10/19	1	85.20	1	85.40	85.50	0	2,914	0.00%
2021/10/18	17.2	82.80	0	0.00	84.30	17.2	2,925	0.59%
2021/10/15	3	85.13	5	85.24	85.10	-2	2,955	-0.07%
2021/10/14	3	83.50	5	83.88	83.80	-2	3,017	-0.07%
2021/10/13	1	86.00	1	86.40	86.00	0	3,005	0.00%
2021/10/12	3	86.87	12	87.07	86.50	-9	3,011	-0.30%
2021/10/08	14.2	86.73	1	86.30	86.30	13.2	3,013	0.44%
2021/10/07	4	89.05	11.6	89.46	89.90	-7.6	3,043	-0.25%
2021/10/06	6.1	88.12	1	88.90	86.00	5.1	3,128	0.16%
2021/10/05	1	89.00	3.1	86.94	87.90	-2.1	3,149	-0.07%
2021/10/04	5	85.74	26	86.72	85.20	-21	3,193	-0.66%
2021/10/01	7.1	89.54	3.5	90.68	88.10	3.6	3,238	0.11%
2021/09/30	12	90.04	2.1	91.28	91.40	10	3,464	0.29%
2021/09/29	2	90.55	1	91.40	89.90	1	3,483	0.03%
2021/09/28	6	92.03	13.2	92.26	91.70	-7.1	3,569	-0.20%
2021/09/27	11.1	92.19	18	92.46	92.40	-6.9	3,677	-0.19%
2021/09/24	26.3	92.72	29.2	92.09	91.10	-2.9	3,753	-0.08%
2021/09/23	22	95.47	11	95.65	94.70	11	3,788	0.29%
2021/09/22	32.6	99.09	3	96.77	96.00	29.6	4,139	0.72%
2021/09/17	3	104.00	1.2	103.92	103.00	1.8	4,539	0.04%
2021/09/16	2.1	102.52	1	102.00	102.00	1.1	5,273	0.02%
2021/09/15	33	103.94	1	104.50	104.00	32	5,919	0.54%
2021/09/14	8	104.44	1	104.50	104.50	7	6,317	0.11%
2021/09/13	4	105.63	6	105.75	106.00	-2	6,657	-0.03%
2021/09/10	15	103.13	1	104.50	102.50	14	6,789	0.21%
2021/09/09	0.4	105.00	4	104.25	105.00	-3.6	6,921	-0.05%
2021/09/08	10.2	104.49	14	102.79	102.00	-3.8	6,996	-0.05%
2021/09/07	4	107.00	4	106.88	107.50	0	7,263	0.00%
2021/09/06	15.2	104.19	3	104.67	105.00	12.2	7,393	0.17%
2021/09/03	8.3	104.69	5	104.20	103.50	3.3	7,482	0.04%
2021/09/02	6	104.75	1.1	105.96	103.50	4.9	7,547	0.06%
2021/09/01	1	109.00	1	108.50	107.50	0	7,716	0.00%
2021/08/31	5.1	108.49	3	108.50	107.50	2.1	7,836	0.03%
2021/08/30	2.7	110.91	2	112.25	110.50	0.7	7,964	0.01%
2021/08/27	16	113.09	4.3	112.89	113.50	11.7	8,043	0.15%
2021/08/26	2.2	110.23	4.2	110.01	109.50	-2	8,140	-0.02%
2021/08/25	1	109.50	5.3	110.13	110.50	-4.3	8,495	-0.05%
2021/08/24	3	112.50	3.2	109.97	110.00	-0.2	8,631	0.00%
2021/08/23	1	113.00	5	112.00	111.50	-4	8,732	-0.05%
2021/08/20	1	111.00	6	110.00	111.00	-5	8,891	-0.06%
2021/08/19	2	111.98	1.1	111.46	109.00	0.9	9,038	0.01%
2021/08/18	0	0.00	15.5	105.90	111.50	-15.5	9,245	-0.17%
2021/08/17	8.1	107.37	8.2	107.61	106.00	-0.1	9,306	0.00%
2021/08/16	20.3	110.88	15	110.93	111.00	5.3	9,466	0.06%
2021/08/13	10.5	115.83	10.4	117.84	114.50	0.1	9,676	0.00%
2021/08/12	13.7	121.27	19	119.29	121.50	-5.3	9,859	-0.05%
2021/08/11	4.2	115.07	8.3	114.47	114.50	-4	10,119	-0.04%
2021/08/10	9.1	117.21	40	116.99	117.50	-30.9	10,478	-0.29%
2021/08/09	4.1	121.63	2.1	121.26	120.50	2	10,641	0.02%
2021/08/06	9.3	123.59	9.5	124.47	124.00	-0.2	11,003	0.00%
2021/08/05	0.1	125.00	1.3	124.73	125.50	-1.2	11,658	-0.01%
2021/08/04	7	126.14	1.6	127.25	126.00	5.4	12,481	0.04%
2021/08/03	4	125.63	5	125.50	125.50	-1	12,781	-0.01%
2021/08/02	10.2	124.01	9	125.06	126.00	1.2	12,866	0.01%
2021/07/30	11	125.05	5	125.40	123.00	6	13,014	0.05%
2021/07/29	23.3	123.11	6	124.00	123.50	17.3	13,081	0.13%
2021/07/28	10	123.10	27	123.30	121.50	-17	13,226	-0.13%
2021/07/27	14.1	122.82	9	122.67	121.50	5.1	13,423	0.04%
2021/07/26	14.1	126.10	8	127.25	124.50	6.1	13,615	0.04%
2021/07/23	7.9	128.61	23.6	128.15	128.50	-15.7	13,812	-0.11%
2021/07/22	4.1	124.11	12	125.83	123.50	-7.9	14,090	-0.06%
2021/07/21	13.3	124.51	7	123.57	124.00	6.3	14,156	0.04%
2021/07/20	22	127.25	9	128.72	125.00	13	14,126	0.09%
2021/07/19	5	126.80	10	127.10	128.00	-5	14,063	-0.04%
2021/07/16	5	127.50	9	128.06	127.00	-4	14,084	-0.03%
2021/07/15	14	128.54	7	128.79	129.50	7	14,116	0.05%
2021/07/14	22	125.39	27.5	125.40	128.00	-5.5	14,131	-0.04%
2021/07/13	18.4	125.76	48.1	124.58	125.00	-29.7	14,088	-0.21%
2021/07/12	17.5	130.17	10.1	130.31	130.00	7.5	14,013	0.05%
2021/07/09	22	131.32	14.3	130.50	130.50	7.8	14,055	0.06%
2021/07/08	50.5	129.45	15	129.67	129.00	35.5	14,022	0.25%
2021/07/07	69.4	129.92	99.1	129.08	127.50	-29.7	13,983	-0.21%
2021/07/06	14.3	138.71	23.1	137.48	137.00	-8.8	13,817	-0.06%
2021/07/05	38.3	138.27	24.4	138.19	138.50	13.9	13,873	0.10%
2021/07/02	28.1	139.36	32.1	138.39	138.00	-4	13,841	-0.03%
2021/07/01	42.7	142.83	16.1	143.86	140.50	26.6	13,945	0.19%
2021/06/30	31.3	145.08	24.8	144.84	143.50	6.4	13,975	0.05%
2021/06/29	97.3	151.00	99.3	150.97	145.00	-2	14,056	-0.01%
2021/06/28	96.5	166.91	71.2	165.66	159.00	25.3	13,813	0.18%
2021/06/25	172.3	168.94	140.4	169.43	166.00	31.9	13,528	0.24%	大買/大賣/
2021/06/24	55.3	160.92	66.6	159.78	165.00	-11.3	13,159	-0.09%
2021/06/23	43.5	152.02	57.4	152.62	150.00	-13.9	12,978	-0.11%
2021/06/22	55.9	149.14	57.4	149.49	148.50	-1.6	12,702	-0.01%
2021/06/21	12.3	143.15	45.1	142.51	144.50	-32.9	12,571	-0.26%
2021/06/18	18	137.81	15	143.20	144.00	3	12,727	0.02%
2021/06/17	11.1	139.97	30.3	139.80	141.00	-19.2	12,854	-0.15%
2021/06/16	96.8	143.26	66.2	142.21	138.00	30.6	12,905	0.24%
2021/06/15	7	144.28	29.2	143.50	145.50	-22.1	12,858	-0.17%
2021/06/11	12.3	139.27	35.2	139.23	139.50	-22.9	12,826	-0.18%
2021/06/10	9.7	135.78	20	136.73	137.00	-10.4	12,971	-0.08%
2021/06/09	58.3	139.75	57.2	139.14	137.00	1.1	12,990	0.01%
2021/06/08	17.6	138.90	34.5	138.57	138.00	-17	12,896	-0.13%
2021/06/07	16.5	135.13	24.3	136.15	135.50	-7.8	12,907	-0.06%
2021/06/04	30.6	138.25	28.8	139.13	137.00	1.8	13,074	0.01%
2021/06/03	55.8	140.68	29	140.36	139.50	26.8	13,409	0.20%
2021/06/02	68.5	140.18	47.1	139.50	139.00	21.3	14,040	0.15%
2021/06/01	16.5	136.33	28.1	134.74	137.00	-11.6	14,011	-0.08%
2021/05/31	27.2	132.61	28.2	133.83	131.00	-1	13,996	-0.01%
2021/05/28	69.1	133.57	53.5	133.16	131.00	15.6	13,948	0.11%
2021/05/27	39.3	129.95	66	131.88	134.00	-26.7	13,839	-0.19%
2021/05/26	66	131.01	63.2	130.17	127.50	2.8	13,746	0.02%
2021/05/25	49.2	125.86	35	126.54	126.50	14.2	13,674	0.10%
2021/05/24	73.8	128.24	66.3	128.02	126.00	7.5	13,695	0.05%
2021/05/21	70.2	123.43	115.4	124.93	128.00	-45.2	13,729	-0.33%	大賣/
2021/05/20	65.3	122.03	51.2	122.93	118.50	14.1	13,614	0.10%
2021/05/19	102.8	117.61	153	117.82	125.00	-50.2	13,399	-0.37%	大買/大賣/
2021/05/18	115.3	117.32	151.5	117.18	120.00	-36.2	13,107	-0.28%	大買/大賣/
2021/05/17	46.5	120.13	35.2	118.96	115.50	11.3	12,720	0.09%
2021/05/14	151.2	135.27	99.1	134.85	128.00	52.2	12,533	0.42%	大買/
2021/05/13	176.2	147.73	182.8	146.15	142.00	-6.7	12,167	-0.05%	大買/大賣/
2021/05/12	175.7	146.00	113.6	146.61	142.00	62.1	11,518	0.54%	大買/大賣/
2021/05/11	27.8	138.68	110.1	139.04	139.50	-82.3	10,709	-0.77%	大賣/
2021/05/10	48.1	137.57	11.8	136.93	135.50	36.3	10,482	0.35%
2021/05/07	56.8	137.30	41.3	137.68	139.00	15.5	10,448	0.15%
2021/05/06	33.6	134.67	23	136.35	132.00	10.6	10,436	0.10%
2021/05/05	48.8	139.23	22.1	140.72	134.50	26.7	10,451	0.26%
2021/05/04	50.7	136.19	66	139.45	143.00	-15.3	10,505	-0.15%
2021/05/03	49.6	139.79	140.6	141.64	135.00	-91	10,325	-0.88%	大賣/
2021/04/29	85.7	129.95	40.5	132.69	136.50	45.3	10,121	0.45%
2021/04/28	100.8	133.90	30.5	131.63	131.50	70.3	9,942	0.71%
2021/04/27	16.1	148.01	17.6	148.33	143.00	-1.4	9,690	-0.01%
2021/04/26	11	144.91	1	147.00	147.00	10	9,616	0.10%
2021/04/23	22.5	135.59	1.1	136.05	137.00	21.4	9,686	0.22%
2021/04/22	8.6	138.96	0	0.00	134.50	8.6	9,708	0.09%
2021/04/21	4.3	144.80	1	146.00	143.00	3.3	9,682	0.03%
2021/04/20	5.2	135.29	1	133.00	136.50	4.2	9,670	0.04%
2021/04/19	14	146.61	3	143.33	139.50	11	9,714	0.11%
2021/04/16	4.1	143.13	4	144.00	144.00	0.1	9,725	0.00%
2021/04/15	13.5	135.63	2.3	134.67	138.50	11.3	9,757	0.12%
2021/04/14	2	135.00	1	135.00	135.00	1	9,681	0.01%
2021/04/13	17.1	151.54	9.1	149.55	149.50	8	9,648	0.08%
2021/04/12	38.8	165.61	6.4	169.83	166.00	32.4	9,667	0.34%
2021/04/09	14.8	152.61	5.1	151.91	156.00	9.7	9,639	0.10%
2021/04/08	16.2	140.18	25	141.94	142.00	-8.8	9,559	-0.09%
2021/04/07	28	124.68	34.6	125.46	129.50	-6.6	9,485	-0.07%
2021/04/06	4.6	118.46	19.5	117.85	122.00	-14.9	9,277	-0.16%
2021/04/01	51.2	114.06	53.9	112.96	111.00	-2.7	9,158	-0.03%
2021/03/31	13.8	106.42	55.6	107.76	110.00	-41.7	8,948	-0.47%
2021/03/30	17.4	99.51	28.7	99.15	100.00	-11.4	8,807	-0.13%
2021/03/29	84.3	98.46	478	96.74	99.00	-393.7	8,803	-4.47%	大賣/鉅額交易
2021/03/26	115	93.11	550.2	93.54	95.70	-435.2	8,680	-5.01%	大買/大賣/鉅額交易
2021/03/25	47.3	86.28	276.2	86.29	87.80	-228.9	8,398	-2.73%	大賣/鉅額交易
2021/03/24	68.7	86.64	160	86.85	85.80	-91.3	8,389	-1.09%	大賣/
2021/03/23	70.2	83.98	142	84.20	86.30	-71.8	8,227	-0.87%	大賣/
2021/03/22	40.2	79.94	50	80.20	81.10	-9.8	7,984	-0.12%
2021/03/19	33	75.65	74	75.68	76.40	-41	7,799	-0.53%
2021/03/18	115	75.17	94.1	74.86	74.60	20.9	7,805	0.27%	大買/
2021/03/17	61.1	75.77	60	76.74	77.40	1.1	7,571	0.01%
2021/03/16	29	74.57	62.2	74.62	75.60	-33.2	7,578	-0.44%
2021/03/15	35	72.74	6.5	72.75	72.00	28.5	7,373	0.39%
2021/03/12	120	73.29	27	72.89	73.00	93	7,315	1.27%	大買/
2021/03/11	36	72.37	39	71.94	71.90	-3	7,300	-0.04%
2021/03/10	206	73.59	133	73.02	72.50	73	7,200	1.01%	大買/大賣/
2021/03/09	201	72.13	189.3	72.30	73.30	11.8	6,937	0.17%	大買/大賣/
2021/03/08	207.2	71.20	143.4	70.03	68.60	63.8	6,581	0.97%	大買/大賣/
2021/03/05	24.3	66.62	32.3	66.40	70.00	-8	5,864	-0.14%
2021/03/04	9	64.00	23	64.72	63.90	-14	5,614	-0.25%
2021/03/03	18	61.44	2	61.40	61.50	16	5,561	0.29%
2021/03/02	17.3	64.22	4	63.40	62.50	13.3	5,553	0.24%
2021/02/26	112.3	64.00	24	64.18	64.30	88.3	5,567	1.58%	大買/
2021/02/25	11	64.26	18.5	65.48	64.00	-7.5	5,614	-0.13%
2021/02/24	31	64.26	4	63.90	63.20	27	5,525	0.49%
2021/02/23	25.1	64.11	42.2	64.42	65.50	-17.1	5,423	-0.31%
2021/02/22	5	62.30	10.4	61.96	62.60	-5.4	5,248	-0.10%
2021/02/19	10	59.14	12	58.82	58.80	-2	5,210	-0.04%
2021/02/18	123	59.59	5	59.78	59.40	118	5,391	2.19%	大買/鉅額交易
2021/02/17	18	58.31	17	58.86	58.80	1	5,493	0.02%
2021/02/05	511	59.03	5	58.54	58.30	506	5,682	8.90%	大買/鉅額交易
2021/02/04	3	57.54	0	0.00	57.60	3	5,953	0.05%
2021/02/03	35.3	58.67	35	58.13	58.10	0.3	6,427	0.00%
2021/02/02	8.1	59.56	24	59.24	59.20	-15.9	6,696	-0.24%
2021/02/01	33	59.63	33	59.64	60.40	0	6,970	0.00%
2021/01/29	85.1	59.05	141	57.47	57.40	-55.9	7,087	-0.79%	大賣/
2021/01/28	109.5	60.20	16	59.06	59.00	93.5	7,216	1.30%	大買/
2021/01/27	19.5	62.54	29	62.52	62.90	-9.5	7,341	-0.13%
2021/01/26	16	63.56	39.2	63.08	61.70	-23.2	7,829	-0.30%
2021/01/25	37.2	60.57	45.1	61.03	60.50	-7.9	8,480	-0.09%
2021/01/22	4.1	58.60	5	58.66	58.90	-0.9	9,014	-0.01%
2021/01/21	14	59.17	7	59.43	58.70	7	9,311	0.08%
2021/01/20	18	59.94	18	60.06	60.70	0	9,611	0.00%
2021/01/19	4	58.75	8	59.34	58.70	-4	10,041	-0.04%
2021/01/18	23	59.42	13	60.98	58.30	10	10,328	0.10%
2021/01/15	12	58.74	10	59.59	58.10	2	10,335	0.02%
2021/01/14	1	60.10	3	60.70	60.10	-2	10,439	-0.02%
2021/01/13	69	60.69	87	60.26	60.20	-18	10,709	-0.17%
2021/01/12	36	61.83	43	61.59	61.00	-7	11,041	-0.06%
2021/01/11	2	59.60	16	60.74	61.00	-14	11,056	-0.13%
2021/01/08	263.1	60.47	52	59.65	59.50	211.1	11,111	1.90%	大買/鉅額交易
2021/01/07	0	0.00	1	57.70	58.20	-1	11,218	-0.01%
2021/01/06	10	58.00	6	58.15	57.90	4	11,591	0.03%
2021/01/05	5	57.68	24	57.68	57.60	-19	11,824	-0.16%
2021/01/04	4	59.93	341	59.46	59.10	-337	11,908	-2.83%	大賣/鉅額交易
2020/12/31	11.1	61.02	8	61.46	61.10	3.1	12,011	0.03%
2020/12/30	1	60.40	101	60.25	60.60	-100	12,152	-0.82%	大賣/
2020/12/29	8	60.49	103	60.34	60.30	-95	12,282	-0.77%	大賣/
2020/12/28	41	61.78	115	61.04	61.20	-74	12,653	-0.58%	大賣/
2020/12/25	21	60.71	3	60.57	60.10	18	12,791	0.14%
2020/12/24	26	61.58	17	62.02	61.20	9	12,888	0.07%
2020/12/23	73	63.50	58.1	62.97	61.70	14.9	12,917	0.12%
2020/12/22	47	65.26	51	65.01	65.00	-4	12,767	-0.03%
2020/12/21	15.1	62.26	47	62.90	63.30	-31.9	12,560	-0.25%
2020/12/18	11	59.20	43.1	59.91	60.60	-32.1	12,428	-0.26%
2020/12/17	5	57.24	14	57.40	58.00	-9	12,364	-0.07%
2020/12/16	4	56.10	7	57.53	57.60	-3	12,368	-0.02%
2020/12/15	10	56.99	7	57.21	56.40	3	12,404	0.02%
2020/12/14	33	58.73	40	57.50	57.50	-7	12,345	-0.06%
2020/12/11	31	60.71	29	60.61	60.30	2	12,250	0.02%
2020/12/10	141	61.70	68.4	62.20	61.40	72.6	12,258	0.59%	大買/
2020/12/09	11	61.39	25.3	61.90	60.80	-14.3	12,234	-0.12%
2020/12/08	8	60.94	10.3	61.14	61.10	-2.3	12,327	-0.02%
2020/12/07	31	61.35	17	60.59	60.60	14	12,430	0.11%
2020/12/04	2	60.15	3	61.03	60.70	-1	12,476	-0.01%
2020/12/03	10	60.57	101	60.23	60.10	-91	12,662	-0.72%	大賣/
2020/12/02	10	60.76	24	61.04	61.50	-14	12,678	-0.11%
2020/12/01	17	60.73	7	60.93	60.60	10	12,727	0.08%
2020/11/30	10	61.57	18	61.39	61.40	-8	12,767	-0.06%
2020/11/27	12	59.98	16	60.03	60.30	-4	12,883	-0.03%
2020/11/26	50.2	60.34	26	60.25	60.00	24.2	12,936	0.19%
2020/11/25	9	60.71	105	60.90	61.00	-96	13,004	-0.74%	大賣/
2020/11/24	35	61.44	15	62.06	61.00	20	13,153	0.15%
2020/11/23	65	61.60	147	61.34	61.70	-82	13,143	-0.62%	大賣/
2020/11/20	8	60.66	3	60.67	60.70	5	13,299	0.04%
2020/11/19	13	60.64	22	60.90	60.40	-9	13,389	-0.07%
2020/11/18	22.3	60.76	18	60.82	60.60	4.3	13,578	0.03%
2020/11/17	36	60.77	192	61.03	61.70	-156	13,584	-1.15%	大賣/鉅額交易
2020/11/16	9	61.61	70	61.58	61.30	-61	13,453	-0.45%
2020/11/13	69	62.57	78	62.97	62.50	-9	13,320	-0.07%
2020/11/12	209	63.37	64.2	62.58	61.70	144.9	13,110	1.10%	大買/鉅額交易
2020/11/11	92.8	62.98	263.5	62.78	62.40	-170.7	12,841	-1.33%	大賣/鉅額交易
2020/11/10	130.7	67.34	362	67.57	66.50	-231.4	12,340	-1.87%	大買/大賣/鉅額交易
2020/11/09	338	74.23	191	74.35	73.80	147	12,052	1.22%	大買/大賣/鉅額交易
2020/11/06	96	71.38	94	71.93	72.20	2	11,754	0.02%
2020/11/05	64	72.29	73	72.17	72.00	-9	11,574	-0.08%
2020/11/04	82	70.92	75.3	70.80	71.60	6.7	11,411	0.06%
2020/11/03	339.3	70.16	146.2	69.65	72.30	193.1	11,144	1.73%	大買/大賣/鉅額交易
2020/11/02	226.6	72.85	350	75.71	69.50	-123.4	10,574	-1.17%	大買/大賣/鉅額交易
2020/10/30	156	76.22	328	76.27	77.20	-172	9,709	-1.77%	大買/大賣/鉅額交易
2020/10/29	101	73.10	35	73.30	73.50	66	9,101	0.73%	大買/
2020/10/28	122	72.33	144.5	71.92	73.50	-22.5	8,789	-0.26%	大買/大賣/
2020/10/27	442.2	69.50	199.2	69.49	69.50	243	8,414	2.89%	大買/大賣/鉅額交易
2020/10/26	113.1	65.71	118	65.96	66.70	-4.9	7,902	-0.06%	大買/大賣/
2020/10/23	11	62.50	27	62.72	63.10	-16	7,623	-0.21%
2020/10/22	15	62.25	11	62.05	61.10	4	7,535	0.05%
2020/10/21	35	62.91	104	63.17	63.30	-69	7,419	-0.93%	大賣/
2020/10/20	106	61.81	52	61.76	62.20	54	7,146	0.76%	大買/
2020/10/19	11	59.33	76	59.20	59.20	-65	6,782	-0.96%
2020/10/16	16	58.94	12	58.48	57.90	4	6,692	0.06%
2020/10/15	14	59.18	24	58.82	58.50	-10	6,630	-0.15%
2020/10/14	164	58.04	159	58.44	59.00	5	6,491	0.08%	大買/大賣/
2020/10/13	35	55.24	52	55.19	55.40	-17	6,139	-0.28%
2020/10/12	43	53.74	101	54.22	53.30	-58	5,882	-0.99%	大賣/
2020/10/08	32	54.47	18	53.87	53.80	14	5,745	0.24%
2020/10/07	32	52.32	31	52.46	53.60	1	5,585	0.02%
2020/10/06	44.3	50.71	24	50.71	51.00	20.3	5,486	0.37%
2020/10/05	130.3	51.82	59	51.93	51.30	71.3	5,411	1.32%	大買/
2020/09/30	34	50.28	21	50.00	49.90	13	5,080	0.26%
2020/09/29	18	49.95	24	50.29	50.90	-6	4,924	-0.12%
2020/09/28	2	48.80	5	48.78	49.60	-3	4,829	-0.06%
2020/09/25	22	48.13	8	48.09	47.10	14	4,787	0.29%
2020/09/24	6	47.98	3	48.62	47.65	3	4,763	0.06%
2020/09/23	11	48.88	4	49.23	48.65	7	4,740	0.15%
2020/09/22	0	0.00	1.1	47.95	48.90	-1.1	4,711	-0.02%
2020/09/21	8	49.46	1	48.85	48.65	7	4,698	0.15%
2020/09/18	23	49.93	22	49.43	49.10	1	4,668	0.02%
2020/09/17	4	48.78	6	48.63	48.30	-2	4,584	-0.04%
2020/09/16	4	48.25	102	48.21	48.20	-98	4,631	-2.12%	大賣/
2020/09/15	4	49.50	4	48.89	49.70	0	4,648	0.00%
2020/09/14	12	49.36	19	49.64	48.20	-7	4,821	-0.15%
2020/09/11	23.5	48.69	206	48.54	47.75	-182.5	5,079	-3.59%	大賣/鉅額交易
2020/09/10	22	51.73	16	51.39	51.10	6	5,291	0.11%
2020/09/09	19	50.78	32	50.76	51.50	-13	5,278	-0.25%
2020/09/08	34	50.94	37	50.40	51.10	-3	5,203	-0.06%
2020/09/07	14	48.73	15	48.42	48.00	-1	4,996	-0.02%
2020/09/04	7	47.95	6	48.55	48.70	1	4,965	0.02%
2020/09/03	3	47.90	3	47.92	47.80	0	4,867	0.00%
2020/09/02	23	47.28	8	48.18	47.00	15	4,807	0.31%
2020/09/01	38	46.77	19	47.55	48.60	19	4,630	0.41%
2020/08/31	6	46.78	6	46.99	46.95	0	4,517	0.00%
2020/08/28	19	46.64	17	46.79	45.80	2	4,433	0.05%
2020/08/27	313	44.45	52	44.45	45.10	261	4,255	6.13%	大買/鉅額交易
2020/08/26	51.2	44.66	70	45.10	45.25	-18.8	4,169	-0.45%
2020/08/25	24	42.80	98	41.90	42.90	-74	3,992	-1.85%
2020/08/24	53	42.57	60	42.46	42.05	-7	3,915	-0.18%
2020/08/21	5	39.40	10	39.60	40.05	-5	3,685	-0.14%
2020/08/20	7	38.14	14	37.90	37.40	-7	3,586	-0.20%
2020/08/19	1	38.05	0	0.00	37.90	1	3,579	0.03%
2020/08/18	2	38.75	0	0.00	37.95	2	3,620	0.06%
2020/08/17	9	38.76	1	38.25	38.20	8	3,637	0.22%
2020/08/14	0	0.00	1	38.05	38.15	-1	3,636	-0.03%
2020/08/12	20	37.75	2	38.00	37.50	18	3,714	0.48%
2020/08/11	1	37.80	6	37.79	36.95	-5	3,762	-0.13%
2020/08/10	31	38.32	3	38.57	38.25	28	3,803	0.74%
2020/08/07	14	37.39	0	0.00	37.35	14	3,905	0.36%
2020/08/06	16	38.10	5	38.87	37.85	11	4,182	0.26%
2020/08/05	1	37.25	2	37.60	37.55	-1	4,210	-0.02%
2020/08/04	2	37.20	0	0.00	37.10	2	4,341	0.05%
2020/08/03	21	36.02	1	35.90	35.70	20	4,649	0.43%
2020/07/31	2	34.83	0	0.00	35.60	2	4,858	0.04%
2020/07/30	0	0.00	1	34.85	34.90	-1	5,058	-0.02%
2020/07/29	1	34.80	1	34.95	34.25	0	5,101	0.00%
2020/07/28	10	34.56	4	34.15	34.00	6	5,078	0.12%
2020/07/27	1.2	34.26	8	35.29	34.25	-6.9	5,077	-0.13%
2020/07/24	0	0.00	1	36.05	35.95	-1	5,057	-0.02%
2020/07/22	50	36.84	4	36.60	36.50	46	5,044	0.91%
2020/07/21	102	37.03	0	0.00	36.00	102	5,023	2.03%	大買/鉅額交易
2020/07/20	0	0.00	17	37.16	37.20	-17	4,976	-0.34%
2020/07/17	1	35.20	7	35.38	35.20	-6	4,932	-0.12%
2020/07/16	1	36.95	1	36.70	36.60	0	4,909	0.00%
2020/07/15	11	36.51	11	37.06	36.40	0	4,911	0.00%
2020/07/14	101	37.42	8	37.51	37.50	93	4,895	1.90%	大買/
2020/07/13	102	36.92	5	36.80	36.85	97	4,868	1.99%	大買/
2020/07/10	1	38.50	4	38.73	38.50	-3	4,790	-0.06%
2020/07/09	111	39.99	0	0.00	39.20	111	4,725	2.35%	大買/鉅額交易
2020/07/08	85	39.32	9	39.25	39.25	76	4,666	1.63%
2020/07/07	7	38.82	0	0.00	38.70	7	4,632	0.15%
2020/07/06	130	39.96	2	40.18	40.00	128	4,590	2.79%	大買/鉅額交易
2020/07/03	207	40.03	8	40.01	39.75	199	4,601	4.32%	大買/鉅額交易
2020/07/02	4	39.75	7	39.80	40.15	-3	4,569	-0.07%
2020/07/01	1	40.00	3	39.77	39.80	-2	4,555	-0.04%
2020/06/30	6	38.77	2	38.63	38.90	4	4,514	0.09%
2020/06/29	11	39.81	12	39.30	39.25	-1	4,485	-0.02%
2020/06/24	2	39.30	28	39.40	39.55	-26	4,480	-0.58%
2020/06/23	53	40.04	2	40.90	39.90	51	4,461	1.14%
2020/06/22	9	41.18	14	41.39	40.90	-5	4,380	-0.11%
2020/06/19	166	41.62	53	41.32	41.45	113	4,310	2.62%	大買/鉅額交易
2020/06/18	59	42.14	74	42.52	43.15	-15	4,073	-0.37%
2020/06/17	64	39.10	72	39.67	39.25	-8	3,697	-0.22%
2020/06/16	105	37.36	4	37.75	37.30	101	3,333	3.03%	大買/鉅額交易
2020/06/15	102	36.55	2	36.50	36.65	100	3,220	3.10%	大買/
2020/06/12	1	35.20	10	35.00	35.30	-9	3,158	-0.28%
2020/06/11	6	36.22	7	35.68	35.65	-1	3,141	-0.03%
2020/06/10	2	35.38	4	35.39	35.35	-2	3,109	-0.06%
2020/06/09	14	36.37	12	36.08	36.00	2	3,117	0.06%
2020/06/05	3	36.98	30	37.02	36.90	-27	3,095	-0.87%
2020/06/04	1	37.00	2	36.65	36.70	-1	3,127	-0.03%
2020/06/03	43	36.54	4	37.01	36.50	39	3,107	1.25%
2020/06/02	3	36.15	20	36.22	36.10	-17	3,052	-0.56%
2020/06/01	4	36.60	8	36.95	36.45	-4	3,022	-0.13%
2020/05/29	8	35.98	4	36.05	37.40	4	2,963	0.13%
2020/05/28	1	35.60	14	35.66	35.55	-13	2,910	-0.45%
2020/05/27	30	35.45	12	35.37	35.45	18	2,891	0.62%
2020/05/26	7	35.76	36	35.73	35.35	-29	2,866	-1.01%
2020/05/25	10	36.26	3	35.40	36.35	7	2,789	0.25%
2020/05/22	30	35.06	6	35.37	35.00	24	2,742	0.88%
2020/05/21	4	35.95	4	35.60	35.40	0	2,716	0.00%
2020/05/20	6	35.18	36	35.22	35.15	-30	2,679	-1.12%
2020/05/19	15	35.81	17	35.96	35.70	-2	2,647	-0.08%
2020/05/18	11	37.30	15	37.11	36.80	-4	2,587	-0.15%
2020/05/15	19	36.79	12	36.32	36.50	7	2,529	0.28%
2020/05/14	24	37.34	27	37.75	36.30	-3	2,462	-0.12%
2020/05/13	65	39.45	61	39.18	38.90	4	2,327	0.17%
2020/05/12	10	37.38	4	37.50	37.50	6	2,036	0.29%
2020/05/11	8	37.30	10	36.31	37.75	-2	1,962	-0.10%
2020/05/08	77	39.79	48	39.60	38.15	29	1,807	1.60%
2020/05/07	16	35.85	10	36.21	36.90	6	1,467	0.41%
2020/05/06	45	35.06	9	35.20	33.55	36	1,249	2.88%
2020/05/05	2	31.95	12	31.75	32.10	-10	1,048	-0.95%
2020/04/30	2	30.00	0	0.00	30.25	2	1,002	0.20%
2020/04/28	0	0.00	8	29.20	29.25	-8	1,029	-0.78%
2020/04/24	0	0.00	51	28.86	28.80	-51	1,099	-4.64%
2020/04/23	0.1	28.90	0	0.00	28.85	0.1	1,094	0.00%
2020/04/21	2	28.35	0	0.00	28.20	2	1,088	0.18%
2020/04/20	0	0.00	134	28.97	29.20	-134	1,068	-12.54%	大賣/鉅額交易
2020/04/17	0	0.00	1	29.10	28.60	-1	1,058	-0.09%
2020/04/15	0.7	29.00	0	0.00	28.90	0.7	1,040	0.06%
2020/04/09	1	28.25	0	0.00	28.25	1	1,023	0.10%
2020/04/08	2	28.80	36	28.78	29.00	-34	1,005	-3.38%
2020/04/07	24	27.96	0	0.00	27.95	24	953	2.52%
2020/04/06	0	0.00	4	27.55	27.60	-4	946	-0.42%
2020/04/01	4	26.95	0	0.00	26.95	4	931	0.43%
2020/03/31	1	26.80	0	0.00	26.85	1	928	0.11%
2020/03/30	2	26.00	0	0.00	26.90	2	913	0.22%
2020/03/25	1	24.65	1	25.10	25.40	0	863	0.00%
2020/03/24	1	24.15	0	0.00	24.15	1	864	0.12%
2020/03/20	8	23.90	3	23.92	23.70	5	865	0.58%
2020/03/19	3	23.17	1	22.70	23.00	2	856	0.23%
2020/03/17	0.6	24.50	0	0.00	24.40	0.6	829	0.08%
2020/03/16	0.3	24.90	0	0.00	24.90	0.3	813	0.04%
2020/03/13	84	24.97	0	0.00	24.85	84	799	10.50%
2020/03/12	1.5	27.23	0	0.00	26.65	1.5	750	0.20%
2020/03/11	2	28.90	0	0.00	28.70	2	725	0.28%
2020/03/10	5	29.00	0	0.00	29.50	5	720	0.69%
2020/03/09	12	29.43	0	0.00	29.50	12	664	1.81%
2020/02/27	1	30.25	2	30.05	30.00	-1	613	-0.16%
2020/02/26	1	30.40	1	30.45	30.35	0	608	0.00%
2020/02/25	1	30.25	0	0.00	30.40	1	605	0.17%
2020/02/20	0	0.00	3.4	30.51	30.55	-3.4	584	-0.58%
2020/02/19	9	30.15	0	0.00	30.30	9	576	1.56%
2020/02/14	0.2	29.65	0	0.00	29.60	0.2	595	0.03%
2020/02/13	1	29.70	0	0.00	29.70	1	600	0.17%
2020/02/10	1	29.50	0	0.00	29.50	1	617	0.17%
2020/02/05	1	29.70	2	29.75	29.70	-1	608	-0.16%
2020/02/04	6	29.80	1	29.80	29.85	5	603	0.82%
2020/02/03	7.1	29.64	1	29.65	29.50	6.1	593	1.02%
2020/01/31	0	0.00	1	30.30	30.30	-1	554	-0.18%
2020/01/30	11	31.68	12	31.43	31.45	-1	530	-0.19%
2020/01/20	1	30.05	0	0.00	30.05	1	447	0.22%
2020/01/17	0	0.00	2	30.15	30.25	-2	444	-0.45%
2020/01/13	0.1	29.90	0	0.00	30.00	0.1	449	0.02%
2020/01/09	0	29.70	0	0.00	29.90	0	488	0.00%
2020/01/08	1	29.60	0	0.00	29.60	1	494	0.20%
2020/01/07	0.1	30.00	0	0.00	30.00	0.1	495	0.01%
2019/12/31	10	30.20	0	0.00	30.10	10	497	2.01%
2019/12/26	0	0.00	2	29.85	29.70	-2	484	-0.41%
2019/12/19	1	29.35	0	0.00	29.30	1	488	0.20%
2019/12/17	0	0.00	0.1	29.55	29.45	-0.1	471	-0.01%
2019/12/13	3	29.50	0	0.00	29.50	3	477	0.63%
2019/12/12	2	29.53	0	0.00	29.65	2	476	0.42%
2019/12/11	0	0.00	0.5	29.60	29.55	-0.5	479	-0.10%
2019/12/10	1	29.50	0	0.00	29.50	1	486	0.21%
2019/12/09	0	0.00	0.5	29.50	29.50	-0.5	500	-0.10%
2019/12/06	21	29.33	0	0.00	29.25	21	504	4.16%
2019/12/05	2	29.35	0	0.00	29.25	2	507	0.39%
2019/12/04	21	29.60	0	0.00	29.50	21	500	4.20%
2019/11/27	20	30.08	0	0.00	30.05	20	496	4.03%
2019/11/26	20	29.95	0	0.00	29.95	20	506	3.95%
2019/11/25	1	29.90	0	0.00	29.85	1	507	0.20%
2019/11/21	1	29.85	0	0.00	29.75	1	507	0.20%
2019/11/19	1	29.60	0	0.00	29.75	1	507	0.20%
2019/11/15	0	0.00	0	29.40	29.40	0	505	-0.01%
2019/11/12	1	30.10	0	0.00	30.20	1	476	0.21%
2019/11/08	0	0.00	10.3	30.90	30.90	-10.3	461	-2.22%
2019/11/06	1.3	31.75	1.7	31.61	31.60	-0.4	461	-0.09%
2019/10/29	1	31.70	0.1	31.55	31.55	0.9	485	0.18%
2019/10/22	0	0.00	1	32.45	31.85	-1	498	-0.20%
2019/10/17	2	31.80	0	0.00	31.90	2	461	0.43%
2019/10/15	0	0.00	1	31.60	31.55	-1	457	-0.22%
2019/10/14	0.1	31.00	1	31.30	31.00	-0.9	462	-0.19%
2019/10/08	12	31.25	0	0.00	31.35	12	462	2.60%
2019/10/07	1	31.25	2	31.40	31.50	-1	456	-0.22%
2019/09/20	0	0.00	1	32.35	32.55	-1	524	-0.19%
2019/09/19	0	0.00	1	32.05	32.10	-1	528	-0.19%
2019/09/12	1	31.50	2	31.60	31.70	-1	573	-0.17%
2019/09/11	1	31.20	2	31.75	31.20	-1	579	-0.17%
2019/08/29	1	31.95	3	32.60	32.80	-2	676	-0.30%
2019/08/28	2	31.70	0	0.00	31.75	2	702	0.28%
2019/08/23	2	31.75	0	0.00	31.80	2	721	0.28%
2019/08/22	20	31.45	0	0.00	31.80	20	728	2.74%
2019/08/21	2	31.73	0	0.00	31.55	2	730	0.27%
2019/08/16	15	31.55	5	31.43	31.55	10	749	1.33%
2019/08/08	5	31.43	0	0.00	31.30	5	790	0.63%
2019/08/05	7	33.60	0	0.00	33.20	7	831	0.84%
2019/08/02	13	33.83	0	0.00	33.70	13	849	1.53%
2019/07/30	9	34.85	0	0.00	34.70	9	853	1.05%
2019/07/24	2	35.43	0	0.00	35.50	2	921	0.22%
2019/07/19	0.5	35.20	0	0.00	35.20	0.5	930	0.06%
2019/07/16	0	0.00	1	36.00	35.85	-1	933	-0.11%
2019/07/11	0	0.00	3	36.00	36.15	-3	931	-0.32%
2019/07/09	3	35.40	1	35.50	35.90	2	954	0.21%
2019/07/08	1	35.20	0	0.00	35.15	1	943	0.11%
2019/06/26	0	0.00	12	36.30	36.35	-12	1,024	-1.17%
2019/06/25	0	0.00	1	36.35	36.50	-1	1,025	-0.10%
2019/06/20	1	36.15	0	0.00	36.45	1	1,025	0.10%
2019/06/18	13	34.03	0	0.00	34.50	13	1,014	1.28%
2019/06/14	0.1	34.75	0	0.00	34.75	0.1	1,129	0.01%
2019/06/13	0	0.00	2	34.95	35.30	-2	1,167	-0.17%
2019/06/11	1.1	34.75	0	0.00	34.70	1.1	1,372	0.08%
2019/06/10	0	0.00	1	36.10	35.65	-1	1,405	-0.07%
2019/06/05	0	0.00	1	36.90	36.95	-1	1,433	-0.07%
2019/06/04	1	36.60	0	0.00	36.20	1	1,430	0.07%
2019/05/29	0	0.00	1	35.55	35.40	-1	1,465	-0.07%
2019/05/28	0	0.00	5	35.63	36.10	-5	1,461	-0.34%
2019/05/27	0	0.00	0.1	35.40	35.60	-0.1	1,470	-0.01%
2019/05/23	0	0.00	0.2	35.35	35.55	-0.2	1,479	-0.01%
2019/05/22	0	0.00	3.2	35.28	35.35	-3.2	1,492	-0.21%
2019/05/20	0	0.00	1	33.90	33.85	-1	1,529	-0.07%
2019/05/17	1.6	34.79	1	35.30	34.70	0.6	1,552	0.04%
2019/05/16	0	0.00	6.1	34.94	35.15	-6.1	1,552	-0.39%
2019/05/15	0	0.00	4	35.28	34.75	-4	1,553	-0.26%
2019/05/14	4	33.80	8	33.96	34.45	-4	1,523	-0.26%
2019/05/10	4	33.70	22.3	33.59	33.70	-18.3	1,515	-1.20%
2019/05/09	0	0.00	5	33.20	33.05	-5	1,488	-0.34%
2019/05/08	20	33.40	0	0.00	33.50	20	1,485	1.35%
2019/05/07	5	33.10	27	33.11	33.10	-22	1,486	-1.48%
2019/05/06	10	32.89	2	32.95	33.00	8	1,487	0.54%
2019/05/03	1	33.70	3	33.82	33.80	-2	1,470	-0.14%
2019/05/02	2	34.00	9	33.79	34.00	-7	1,459	-0.48%
2019/04/29	4	32.31	0	0.00	32.10	4	1,404	0.28%
2019/04/26	3	32.47	0	0.00	32.35	3	1,402	0.21%
2019/04/25	13	32.60	0	0.00	32.60	13	1,401	0.93%
2019/04/23	2	32.15	0	0.00	32.25	2	1,400	0.14%
2019/04/22	1	32.25	0	0.00	32.35	1	1,405	0.07%
2019/04/19	1	31.75	1	31.70	31.90	0	1,403	0.00%
2019/04/17	3	32.15	0	0.00	32.35	3	1,414	0.21%
2019/04/16	0	32.35	1	32.15	32.35	-1	1,413	-0.07%
2019/04/15	1	31.60	0	0.00	31.65	1	1,410	0.07%
2019/04/12	1.1	31.90	10	32.17	31.90	-8.9	1,396	-0.64%
2019/04/11	6.1	32.53	1	32.85	32.50	5.1	1,390	0.37%
2019/04/10	12	32.33	1	32.55	32.70	11	1,380	0.80%
2019/04/09	3	32.25	2	32.20	32.10	1	1,351	0.07%
2019/04/03	16	33.77	0	0.00	33.40	16	1,306	1.22%
2019/04/02	10	33.80	0.2	33.80	33.80	9.8	1,296	0.75%
2019/04/01	1	33.05	0	0.00	33.30	1	1,285	0.08%
2019/03/29	1.1	33.23	1.7	33.06	33.05	-0.6	1,275	-0.05%
2019/03/28	1.3	33.69	0	0.00	33.60	1.3	1,268	0.10%
2019/03/27	0.2	33.85	0	0.00	33.85	0.2	1,260	0.02%
2019/03/26	0.2	33.90	0	0.00	33.90	0.2	1,251	0.02%
2019/03/25	0.3	34.05	0	0.00	34.10	0.3	1,252	0.02%
2019/03/21	1	34.50	1	34.60	34.60	0	1,225	0.00%
2019/03/20	2	34.50	9	34.24	34.50	-7	1,217	-0.57%
2019/03/19	4.3	34.17	20	34.39	33.95	-15.7	1,189	-1.32%
2019/03/18	1	37.00	0	0.00	36.50	1	1,086	0.09%
2019/03/15	7	36.58	36	36.41	35.95	-29	1,048	-2.77%
2019/03/14	5	37.20	0.1	37.00	37.15	4.9	867	0.56%
2019/03/13	1	35.65	2	35.50	36.35	-1	842	-0.12%
2019/03/12	1	35.00	1	35.25	35.20	0	797	0.00%
2019/03/06	0	0.00	1	33.25	33.25	-1	698	-0.14%
2019/03/05	0	0.00	0.6	33.00	33.15	-0.6	687	-0.09%
2019/03/04	0	0.00	37.1	32.28	33.10	-37.1	671	-5.52%
2019/02/27	0	0.00	1	32.00	32.00	-1	640	-0.16%
2019/02/25	0	0.00	1	32.75	32.25	-1	629	-0.16%
2019/02/18	0	0.00	3	30.80	30.80	-3	539	-0.56%
2019/02/14	0	0.00	1	30.40	30.40	-1	493	-0.20%
2019/02/11	0	0.00	5	29.50	29.55	-5	473	-1.06%
2019/01/29	0	0.00	0.4	29.30	29.30	-0.4	476	-0.08%
2019/01/28	1	29.25	0	0.00	29.40	1	480	0.21%
2019/01/22	2	29.00	0	0.00	29.00	2	489	0.41%
2019/01/21	1	29.05	0	0.00	29.05	1	492	0.20%
2019/01/17	1	28.95	0	0.00	28.95	1	518	0.19%
2019/01/16	2	28.88	0	0.00	28.95	2	528	0.38%
2019/01/14	6	29.17	0	0.00	29.10	6	529	1.13%
2019/01/11	0	0.00	0.2	29.05	29.05	-0.2	543	-0.04%
2019/01/10	0	0.00	10	29.10	29.10	-10	547	-1.83%
2018/12/21	0.2	28.15	0	0.00	28.05	0.2	683	0.03%
2018/12/20	0.2	28.30	0	0.00	28.25	0.2	698	0.03%
2018/12/18	0	0.00	8	28.35	28.25	-8	728	-1.10%
2018/12/06	2	28.70	0	0.00	28.40	2	758	0.26%
2018/12/05	1	29.10	0	0.00	28.95	1	763	0.13%
2018/11/29	0	0.00	4	28.90	28.95	-4	806	-0.50%
2018/11/28	0	0.00	6	28.45	28.45	-6	806	-0.74%
2018/11/27	6	28.28	1	28.45	28.30	5	810	0.62%
2018/11/21	1	28.75	0	0.00	28.70	1	877	0.11%
2018/11/20	0	0.00	2	29.20	29.00	-2	889	-0.22%
2018/11/13	0	0.00	14	29.80	29.25	-14	965	-1.45%
2018/11/12	0	0.00	13	29.33	29.25	-13	977	-1.33%
2018/11/09	0	0.00	45	28.91	29.00	-45	1,002	-4.49%
2018/11/08	0	0.00	5	29.80	29.25	-5	1,033	-0.48%
2018/11/07	3	29.30	7	29.49	29.50	-4	1,073	-0.37%
2018/11/06	18	29.63	98	29.71	29.80	-80	1,098	-7.28%
2018/11/05	10	29.58	4	29.83	29.60	6	1,108	0.54%
2018/11/02	77	29.60	0	29.65	29.65	77	1,130	6.81%
2018/10/31	10	28.81	47	29.01	28.85	-37	1,192	-3.10%
2018/10/30	0.2	28.75	0	0.00	28.60	0.2	1,201	0.02%
2018/10/26	1	28.55	0	0.00	28.70	1	1,213	0.08%
2018/10/25	0	0.00	6	28.80	29.00	-6	1,215	-0.49%
2018/10/23	1	28.65	0	0.00	28.80	1	1,201	0.08%
2018/10/18	2	28.90	0.6	28.85	28.80	1.4	1,259	0.11%
2018/10/17	4	29.40	0	0.00	29.00	4	1,296	0.31%
2018/10/12	0	0.00	2	29.35	29.35	-2	1,329	-0.15%
2018/10/11	4	28.03	3	28.23	28.75	1	1,324	0.08%
2018/10/08	0	0.00	2	30.35	30.40	-2	1,334	-0.15%
2018/10/05	1	29.45	0	0.00	29.05	1	1,318	0.08%
2018/10/01	0	0.00	0.1	30.05	30.05	-0.1	1,324	-0.01%
2018/09/28	3	29.18	0	0.00	29.35	3	1,336	0.22%
2018/09/27	1	29.90	0	0.00	29.70	1	1,318	0.08%
2018/09/26	4.1	30.30	3	30.25	30.45	1.1	1,298	0.08%
2018/09/25	0	0.00	3.3	30.86	31.00	-3.3	1,295	-0.25%
2018/09/18	0	0.00	4	31.15	31.35	-4	1,309	-0.31%
2018/09/17	3	31.35	9	31.53	31.30	-6	1,310	-0.46%
2018/09/13	2	31.65	1	31.70	31.75	1	1,311	0.08%
2018/09/12	0	0.00	2	31.50	31.70	-2	1,312	-0.15%
2018/09/11	3	30.60	8	30.45	31.10	-5	1,307	-0.38%
2018/09/10	11	30.08	0	0.00	30.15	11	1,309	0.84%
2018/09/07	1	30.95	3	30.93	30.55	-2	1,303	-0.15%
2018/09/06	2	30.75	1	31.05	30.40	1	1,306	0.08%
2018/09/04	1	31.20	0	0.00	31.75	1	1,346	0.07%
2018/08/31	2	31.60	0	0.00	32.10	2	1,366	0.15%
2018/08/29	1	31.10	3	31.30	31.15	-2	1,379	-0.15%
2018/08/28	3	31.58	4	31.55	31.40	-1	1,385	-0.07%
2018/08/27	0	0.00	1	33.00	32.35	-1	1,352	-0.07%
2018/08/24	0	0.00	2	32.65	33.00	-2	1,340	-0.15%
2018/08/23	0	0.00	2	32.58	33.00	-2	1,337	-0.15%
2018/08/22	2	31.90	0	0.00	32.10	2	1,309	0.15%
2018/08/21	10	32.00	0	0.00	31.95	10	1,303	0.77%
2018/08/20	0	0.00	2	32.00	32.20	-2	1,306	-0.15%
2018/08/17	0	0.00	2	31.83	31.85	-2	1,321	-0.15%
2018/08/16	2	32.20	4	32.00	31.60	-2	1,341	-0.15%
2018/08/14	3	31.50	3	30.75	31.85	0	1,311	0.00%
2018/08/13	17	30.62	1	30.35	30.85	16	1,273	1.26%
2018/08/10	5	31.00	0	0.00	30.65	5	1,249	0.40%
2018/08/09	11	31.09	0	0.00	31.10	11	1,238	0.89%
2018/08/08	86	30.79	1	30.00	31.45	85	1,219	6.97%
2018/08/07	23	29.78	1	29.70	29.85	22	1,160	1.90%
2018/08/06	4	29.50	0	0.00	29.40	4	1,150	0.35%
2018/08/03	12	28.90	30	28.60	29.10	-18	1,140	-1.58%
2018/07/24	4	29.96	0	0.00	30.10	4	1,043	0.38%
2018/07/23	1	29.95	0	0.00	29.95	1	1,000	0.10%
2018/07/16	0	0.00	0.5	29.80	29.90	-0.5	930	-0.05%
2018/07/13	15	29.10	3	29.20	29.05	12	895	1.34%
2018/07/09	0	0.00	6	28.76	28.80	-6	886	-0.68%
2018/07/03	0	0.00	1	27.85	27.90	-1	911	-0.11%
2018/06/26	0	0.00	1	28.45	28.75	-1	904	-0.11%
2018/06/22	1	28.75	1	28.55	28.40	0	895	0.00%
2018/06/21	1	28.75	1	28.95	28.90	0	888	0.00%
2018/06/19	2	28.50	0	0.00	28.50	2	870	0.23%
2018/06/15	1	28.70	1	28.95	29.30	0	859	0.00%
2018/06/14	2	28.85	0	0.00	29.10	2	845	0.24%
2018/06/13	1	29.20	9	29.07	29.40	-8	829	-0.96%
2018/06/12	2	28.45	0.5	28.65	28.80	1.5	818	0.18%
2018/06/11	21	28.10	0.7	28.10	28.20	20.3	789	2.57%
2018/06/07	1	27.60	1	27.80	27.55	0	762	0.00%
2018/06/06	1	27.30	1.2	27.58	27.60	-0.2	747	-0.03%
2018/05/31	0	0.00	1	27.20	26.90	-1	694	-0.14%
2018/05/29	1	26.70	2	26.80	26.75	-1	672	-0.15%
2018/05/28	0	0.00	1	26.60	27.00	-1	666	-0.15%
2018/05/25	0	0.00	5	26.81	26.90	-5	656	-0.76%
2018/05/24	0	0.00	3	26.33	26.70	-3	629	-0.48%
2018/05/23	0	0.00	6	25.90	26.10	-6	594	-1.01%
2018/05/18	0.1	25.30	1	25.50	25.40	-0.9	559	-0.16%
2018/05/17	0.2	25.10	0	0.00	25.30	0.2	556	0.04%
2018/05/15	1.2	25.30	0	0.00	25.35	1.2	548	0.22%
2018/05/14	0	0.00	2	25.40	25.40	-2	560	-0.36%
2018/05/09	0	0.00	1	25.00	24.95	-1	560	-0.18%
2018/05/07	0	0.00	22	25.10	25.20	-22	555	-3.96%
2018/05/04	2	25.40	1	25.50	25.50	1	552	0.18%
2018/05/03	2	25.60	0	0.00	25.60	2	550	0.36%
2018/04/24	0	0.00	2	25.18	25.20	-2	543	-0.37%
2018/04/20	0	0.00	2	25.08	25.10	-2	546	-0.37%
2018/04/18	0	0.00	3	24.80	24.65	-3	538	-0.56%
2018/04/16	0	0.00	1	25.30	24.80	-1	534	-0.19%
2018/04/13	0	0.00	4	25.20	25.20	-4	528	-0.76%
2018/04/12	0	0.00	2	25.20	25.15	-2	524	-0.38%
2018/04/11	0	0.00	1	24.95	25.00	-1	506	-0.20%
2018/04/10	0	0.00	5	24.77	24.75	-5	493	-1.01%
2018/04/09	1	24.45	0	0.00	24.35	1	473	0.21%
2018/03/31	3	24.30	10	24.31	24.25	-7	463	-1.51%
2018/03/30	0	0.00	4	24.03	24.00	-4	450	-0.89%
2018/03/29	6.3	23.50	0	0.00	23.50	6.3	440	1.43%
2018/03/27	6.5	23.56	1	23.60	23.65	5.5	435	1.26%
2018/03/23	0.3	23.50	0	0.00	23.50	0.3	429	0.07%
2018/03/22	0.4	23.35	0	0.00	23.45	0.4	431	0.09%
2018/03/19	1	23.55	1	23.70	23.55	0	449	0.00%
2018/03/16	0	0.00	12	23.60	23.50	-12	449	-2.68%
2018/02/21	1	22.60	0	0.00	22.65	1	583	0.17%
2018/02/09	0	0.00	2	21.60	22.10	-2	636	-0.31%
2018/02/02	2	23.00	0	0.00	23.10	2	653	0.31%
2018/01/31	2	23.15	3	23.25	23.15	-1	660	-0.15%
2018/01/30	0	0.00	0.5	23.30	23.30	-0.5	664	-0.08%
2018/01/29	0	0.00	0.1	23.30	23.35	-0.1	665	-0.02%
2018/01/19	0	0.00	1	23.40	23.35	-1	665	-0.15%
2018/01/18	3	23.50	1	23.55	23.50	2	666	0.30%
2018/01/17	0	0.00	1	23.55	23.70	-1	654	-0.15%
2018/01/16	0.4	23.15	0	0.00	23.25	0.4	643	0.07%
2018/01/15	0.3	23.30	0	0.00	23.35	0.3	635	0.05%
2018/01/12	0	0.00	1	23.25	23.25	-1	661	-0.15%
2018/01/05	1	23.40	0	0.00	23.45	1	652	0.15%
2018/01/02	1	23.40	0	0.00	23.55	1	653	0.15%