東鹼 (1708)-台新券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
31.05
漲跌
▲0.25
漲幅
+0.81%
成交量
429張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:14:30(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

東鹼 (1708)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/22	0	0.00	22	30.97	30.80	-22	537	-4.09%
2024/04/19	0	0.00	3	30.35	30.45	-3	532	-0.56%
2024/04/18	1	30.50	0	0.00	30.45	1	519	0.19%
2024/04/17	0	30.40	0	0.00	30.30	0	519	0.00%
2024/04/16	37	30.19	20	30.05	30.10	17	524	3.24%
2024/04/15	22	31.03	11	30.95	30.85	11	520	2.11%
2024/04/12	4	30.81	0	0.00	30.80	4	517	0.77%
2024/04/11	4	31.05	0	0.00	30.90	4	518	0.77%
2024/04/10	0	0.00	2	31.33	31.35	-2	524	-0.38%
2024/04/09	5	31.20	1	31.35	31.30	4	525	0.76%
2024/04/08	2	30.78	17	30.70	30.85	-15	518	-2.89%
2024/03/29	1.1	31.00	0	0.00	30.90	1.1	522	0.21%
2024/03/28	3	31.00	0	0.00	30.95	3	532	0.56%
2024/03/27	16	30.90	1	30.95	30.95	15	534	2.81%
2024/03/26	30	30.80	0	0.00	30.75	30	542	5.54%
2024/03/25	30	30.97	1	31.00	31.00	29	550	5.27%
2024/03/22	0	0.00	1	30.85	30.80	-1	557	-0.18%
2024/03/21	0.3	31.15	14.5	30.99	30.90	-14.2	569	-2.49%
2024/03/20	3	30.73	0	0.00	30.50	3	572	0.52%
2024/03/19	2	30.80	0	0.00	30.75	2	569	0.35%
2024/03/18	0.1	30.30	0	0.00	30.50	0.1	571	0.02%
2024/03/15	0	30.50	13	30.40	30.40	-13	569	-2.28%
2024/03/14	0	0.00	2	30.40	30.50	-2	575	-0.35%
2024/03/13	1.2	30.60	21	30.51	30.35	-19.8	577	-3.43%
2024/03/12	0	30.85	0	0.00	30.80	0	585	0.00%
2024/03/11	3	30.40	11	30.27	30.40	-8	594	-1.35%
2024/03/08	3	30.25	10	30.09	30.00	-7	651	-1.07%
2024/03/07	5.6	30.51	16.2	30.44	30.40	-10.5	770	-1.37%
2024/03/06	2.1	30.98	16	31.03	31.00	-13.9	765	-1.82%
2024/03/05	15	31.29	0	0.00	31.25	15	757	1.98%
2024/03/04	11	31.29	0.8	31.30	31.35	10.2	756	1.35%
2024/03/01	1	31.70	0	0.00	31.60	1	762	0.13%
2024/02/29	2.1	31.85	1	31.75	31.80	1.1	766	0.14%
2024/02/27	11.5	31.74	0	0.00	31.50	11.5	766	1.50%
2024/02/26	0	32.30	0	0.00	32.10	0	759	0.00%
2024/02/23	2	31.90	7	31.94	31.80	-5	753	-0.66%
2024/02/22	1	32.35	3	32.35	32.40	-2	751	-0.27%
2024/02/21	11	32.37	11	32.39	32.35	0	752	0.00%
2024/02/20	1.1	32.20	7	32.30	32.15	-5.9	753	-0.79%
2024/02/19	0	0.00	13.1	32.26	32.50	-13.1	759	-1.72%
2024/02/16	10	31.73	1	31.90	31.95	9	770	1.17%
2024/02/15	9.5	31.47	2	31.45	31.50	7.5	770	0.98%
2024/02/05	23	31.45	16	31.55	31.50	7	769	0.91%
2024/02/02	2	32.08	0	0.00	31.90	2	766	0.26%
2024/02/01	0	32.60	5	32.13	32.15	-5	765	-0.65%
2024/01/31	5	32.15	1	32.20	32.35	4	768	0.52%
2024/01/30	2	32.88	28	32.63	32.50	-26	767	-3.39%
2024/01/29	3	32.65	9	32.71	32.90	-6	765	-0.78%
2024/01/26	25	32.33	20.3	32.24	32.20	4.7	754	0.62%
2024/01/24	1	32.00	10	31.85	31.85	-9	754	-1.19%
2024/01/23	1	31.55	0	0.00	31.65	1	758	0.13%
2024/01/22	1	31.50	1	31.45	31.50	0	758	0.00%
2024/01/19	11	31.45	6	31.30	31.30	5	763	0.65%
2024/01/17	8	31.31	8	31.31	31.30	0	768	0.00%
2024/01/16	18	31.79	15	31.80	31.65	3	768	0.39%
2024/01/15	6	32.20	3	32.05	32.20	3	774	0.39%
2024/01/12	3	31.97	6	32.21	31.75	-3	781	-0.38%
2024/01/11	11	31.60	5	31.75	31.80	6	785	0.76%
2024/01/10	14	31.45	0	0.00	31.30	14	823	1.70%
2024/01/09	7.4	31.85	0	0.00	31.60	7.4	822	0.90%
2024/01/08	1	32.45	1	32.75	32.45	0	821	0.00%
2024/01/05	2	32.80	8	32.86	32.70	-6	823	-0.73%
2024/01/04	15	32.80	0	0.00	32.75	15	824	1.82%
2024/01/03	7	32.41	0	0.00	32.30	7	840	0.83%
2023/12/29	11	32.70	0	0.00	32.75	11	846	1.30%
2023/12/28	9	32.35	2	32.40	32.55	7	860	0.81%
2023/12/27	7	32.59	5	32.75	32.55	2	867	0.23%
2023/12/26	1	32.55	18	32.69	32.55	-17	868	-1.96%
2023/12/25	11.1	32.63	8	32.79	32.30	3.1	868	0.36%
2023/12/22	24	33.43	12.2	33.25	33.25	11.8	857	1.38%
2023/12/21	2	33.83	29	33.93	33.80	-27	852	-3.17%
2023/12/20	0	0.00	2	33.95	33.90	-2	843	-0.24%
2023/12/19	10	33.23	1	33.00	33.20	9	834	1.08%
2023/12/18	3.2	33.50	3	33.95	33.55	0.2	829	0.02%
2023/12/15	2	33.38	9	32.94	33.35	-7	820	-0.85%
2023/12/14	0	0.00	3	32.75	32.80	-3	814	-0.37%
2023/12/12	6	32.60	3	32.62	32.55	3	823	0.36%
2023/12/11	6	32.68	7	32.74	32.50	-1	827	-0.12%
2023/12/08	2.3	33.17	0	0.00	33.05	2.3	827	0.28%
2023/12/07	4	33.15	1	33.30	33.05	3	825	0.36%
2023/12/06	26	33.57	23	33.61	33.60	3	817	0.37%
2023/12/05	52	33.87	66	33.77	33.60	-14	808	-1.73%
2023/12/04	48	34.01	60	34.64	34.75	-12	758	-1.58%
2023/12/01	0	0.00	1	32.30	32.35	-1	626	-0.16%
2023/11/30	0	32.15	10	32.20	32.25	-10	616	-1.62%
2023/11/29	4	32.19	2	32.18	32.25	2	617	0.32%
2023/11/28	5	32.03	1	32.10	32.25	4	620	0.64%
2023/11/27	11	32.08	0	0.00	31.75	11	660	1.67%
2023/11/24	1	31.85	0	0.00	31.75	1	666	0.15%
2023/11/22	0	0.00	0.8	31.55	31.50	-0.8	671	-0.11%
2023/11/21	2.1	31.56	2.7	31.64	31.70	-0.6	675	-0.09%
2023/11/20	3.1	31.39	0	0.00	31.40	3.1	674	0.46%
2023/11/17	1	31.20	1	31.20	31.35	0	673	0.00%
2023/11/16	1	31.10	4.2	31.24	31.30	-3.2	672	-0.48%
2023/11/15	108	30.96	0	30.75	31.05	108	675	15.99%	大買/鉅額交易
2023/11/14	0.1	30.45	2	30.25	30.30	-2	702	-0.28%
2023/11/13	3	30.15	1	30.20	30.05	2	706	0.28%
2023/11/10	3	30.12	2	30.20	30.10	1	710	0.14%
2023/11/09	4	30.33	0	30.35	30.35	4	713	0.56%
2023/11/08	0	0.00	1	30.45	30.30	-1	732	-0.14%
2023/11/07	1.2	30.83	0	0.00	30.60	1.2	741	0.16%
2023/11/06	0.2	30.90	2	31.03	31.10	-1.8	755	-0.24%
2023/11/03	2	30.60	0	30.65	30.60	2	760	0.26%
2023/11/02	0.1	30.20	0.2	30.30	30.30	-0.2	788	-0.02%
2023/11/01	5.3	29.96	1	30.39	29.95	4.3	794	0.54%
2023/10/31	1	30.32	0	0.00	30.35	1	796	0.13%
2023/10/30	1.7	30.86	0	30.85	30.70	1.6	846	0.19%
2023/10/27	0	0.00	1.2	31.40	30.70	-1.2	853	-0.14%
2023/10/26	1	30.70	0	0.00	30.45	1	866	0.12%
2023/10/24	1	30.80	0	0.00	30.80	1	894	0.11%
2023/10/20	1	30.75	1	30.75	30.75	0	958	0.00%
2023/10/19	1	32.15	3	31.70	31.60	-2	1,001	-0.20%
2023/10/18	0	0.00	5	32.22	32.05	-5	1,221	-0.41%
2023/10/17	0	0.00	1	31.80	31.75	-1	1,216	-0.08%
2023/10/16	2	32.20	1	32.25	32.25	1	1,265	0.08%
2023/10/13	1	32.10	0	0.00	32.05	1	1,311	0.08%
2023/10/12	2	31.80	1	31.90	32.15	1	1,321	0.08%
2023/10/11	1	32.40	1	31.95	32.40	0	1,328	0.00%
2023/10/06	6	31.41	1	31.60	31.35	5	1,323	0.38%
2023/10/05	1	31.15	0	0.00	31.15	1	1,333	0.08%
2023/10/04	4.1	29.86	4	30.25	30.25	0.1	1,337	0.01%
2023/10/03	4	30.58	8	30.53	30.50	-4	1,356	-0.29%
2023/10/02	2	30.85	7	31.00	30.90	-5	1,363	-0.37%
2023/09/28	6	31.11	0	0.00	31.10	6	1,394	0.43%
2023/09/27	6	31.48	3	31.45	31.40	3	1,452	0.21%
2023/09/25	1.1	32.00	0	0.00	31.90	1.1	1,489	0.07%
2023/09/21	2	31.65	0	0.00	31.60	2	1,492	0.13%
2023/09/20	0	0.00	2	32.18	32.00	-2	1,497	-0.13%
2023/09/19	5	32.14	2	32.30	32.00	3	1,501	0.20%
2023/09/18	0	0.00	1	32.50	32.45	-1	1,503	-0.07%
2023/09/15	6	32.83	1	32.75	32.80	5	1,509	0.33%
2023/09/14	1	32.20	1	32.05	32.25	0	1,498	0.00%
2023/09/13	0	0.00	2	31.83	31.90	-2	1,502	-0.13%
2023/09/12	3	31.22	8	31.23	31.20	-5	1,502	-0.33%
2023/09/11	5	31.45	0	0.00	31.20	5	1,510	0.33%
2023/09/08	1	31.60	0	0.00	31.60	1	1,514	0.07%
2023/09/07	4	31.95	0	0.00	31.85	4	1,522	0.26%
2023/09/06	0	0.00	6	32.60	32.50	-6	1,525	-0.39%
2023/09/05	2	32.63	4	32.65	32.70	-2	1,536	-0.13%
2023/09/04	2	32.55	3	32.58	32.60	-1	1,565	-0.06%
2023/09/01	2.3	32.64	4	32.69	32.65	-1.7	1,572	-0.11%
2023/08/31	7	32.49	0	0.00	32.80	7	1,575	0.44%
2023/08/30	1	32.55	1	32.60	32.50	0	1,531	0.00%
2023/08/29	1.7	31.67	1	31.70	31.80	0.7	1,533	0.05%
2023/08/28	3	31.75	10	31.90	31.65	-7	1,548	-0.45%
2023/08/25	1	31.90	0	0.00	32.00	1	1,555	0.06%
2023/08/24	17	32.34	2	32.35	32.20	15	1,556	0.96%
2023/08/23	2.2	32.25	2	32.35	32.40	0.2	1,560	0.01%
2023/08/22	2	32.20	9	32.27	32.15	-7	1,572	-0.45%
2023/08/21	3	32.58	1.2	32.64	32.30	1.8	1,579	0.11%
2023/08/18	14	33.30	16	33.34	32.90	-2	1,574	-0.13%
2023/08/17	5	31.14	2	31.50	31.80	3	1,542	0.19%
2023/08/16	7	31.29	0	0.00	31.30	7	1,544	0.45%
2023/08/15	2	31.83	3	31.82	31.85	-1	1,550	-0.06%
2023/08/14	20.2	32.09	11	31.88	31.75	9.2	1,559	0.59%
2023/08/11	11	33.02	13	33.04	33.00	-2	1,556	-0.13%
2023/08/10	12	33.48	4	33.54	33.25	8	1,563	0.51%
2023/08/09	4.3	33.81	6.2	33.75	33.70	-1.9	1,595	-0.12%
2023/08/08	12	34.15	6	34.14	34.10	6	1,597	0.38%
2023/08/07	2	35.10	11	35.30	35.15	-9	1,589	-0.57%
2023/08/04	7	35.34	6	35.08	35.25	1	1,619	0.06%
2023/08/02	28	35.62	24	35.52	35.15	4	1,753	0.23%
2023/08/01	2	34.25	5	34.31	34.35	-3	1,749	-0.17%
2023/07/31	10.1	34.25	6	34.14	34.10	4.1	1,764	0.23%
2023/07/28	2	34.68	2	34.68	34.60	0	1,749	0.00%
2023/07/27	7	35.31	1	35.15	35.15	6	1,733	0.35%
2023/07/26	6.1	35.32	0	0.00	35.10	6.1	1,725	0.35%
2023/07/25	31.3	35.61	23	35.48	35.50	8.3	1,720	0.48%
2023/07/24	31	36.54	53	36.78	36.65	-22	1,694	-1.30%
2023/07/21	152.2	38.09	100	38.57	37.70	52.2	1,668	3.13%	大買/
2023/07/20	38	35.97	45	35.83	36.00	-7	1,480	-0.47%
2023/07/19	27	35.58	21	35.72	35.40	6	1,468	0.41%
2023/07/18	43.2	34.74	43	35.13	34.95	0.2	1,458	0.01%
2023/07/17	17	33.35	4	33.30	33.45	13	1,490	0.87%
2023/07/14	11	33.37	6.6	33.47	33.40	4.4	1,499	0.29%
2023/07/13	6.7	33.59	8	33.38	33.20	-1.3	1,517	-0.09%
2023/07/12	9	33.99	4	34.01	33.95	5	1,536	0.33%
2023/07/11	9	34.62	1	34.50	34.60	8	1,538	0.52%
2023/07/10	14.2	34.55	57.2	34.64	34.50	-43	1,550	-2.78%
2023/07/07	8	35.74	9	35.60	35.60	-1	1,541	-0.06%
2023/07/06	26.5	36.43	15	36.58	36.30	11.5	1,543	0.74%
2023/07/05	20.4	39.64	11	39.76	39.60	9.4	1,535	0.61%
2023/07/04	8.1	39.34	4	39.46	39.35	4.1	1,482	0.28%
2023/07/03	6	39.32	2	39.00	39.35	4	1,495	0.27%
2023/06/30	1.2	38.81	4.1	38.80	38.75	-2.9	1,495	-0.19%
2023/06/29	2	38.80	1	38.75	38.75	1	1,518	0.07%
2023/06/28	3.1	38.74	3	38.80	38.65	0.1	1,629	0.01%
2023/06/27	4.2	39.15	0	0.00	38.90	4.2	1,753	0.24%
2023/06/26	1.6	39.00	7	39.11	39.10	-5.4	1,767	-0.31%
2023/06/21	2.6	38.90	9	38.95	39.05	-6.4	1,794	-0.36%
2023/06/20	7	38.80	1	38.85	38.90	6	1,799	0.33%
2023/06/19	7	38.99	4	38.98	38.95	3	1,812	0.17%
2023/06/16	0	0.00	3	38.65	38.70	-3	1,825	-0.16%
2023/06/15	3	38.52	7	38.51	38.45	-4	1,838	-0.22%
2023/06/14	4	38.71	0	0.00	38.75	4	1,840	0.22%
2023/06/13	3.3	38.40	2.5	38.26	38.40	0.8	1,875	0.04%
2023/06/12	0	38.30	7	38.11	38.00	-7	1,886	-0.37%
2023/06/09	5	38.52	4.6	38.58	38.60	0.4	1,897	0.02%
2023/06/08	3	38.60	0	0.00	38.50	3	1,923	0.16%
2023/06/07	1	38.10	2	37.98	38.10	-1	1,945	-0.05%
2023/06/06	0	0.00	4	37.83	37.90	-4	1,971	-0.20%
2023/06/05	4.5	37.88	5	37.85	37.85	-0.5	2,040	-0.02%
2023/06/02	4	37.50	5	37.53	37.45	-1	2,113	-0.05%
2023/06/01	3	37.37	5	37.31	37.40	-2	2,325	-0.09%
2023/05/31	4.2	36.68	0	0.00	36.95	4.2	2,605	0.16%
2023/05/30	1	36.45	0	0.00	36.50	1	2,668	0.04%
2023/05/29	1	36.30	8	36.50	36.40	-7	2,759	-0.25%
2023/05/26	3.5	36.44	4	36.45	36.30	-0.5	2,829	-0.02%
2023/05/25	2	36.93	3	36.85	36.75	-1	2,864	-0.03%
2023/05/24	6	37.04	2	37.10	37.05	4	2,874	0.14%
2023/05/23	3	37.12	1	37.20	37.10	2	2,889	0.07%
2023/05/22	2	36.85	1	36.90	36.90	1	2,931	0.03%
2023/05/19	2	36.45	6	36.65	36.50	-4	2,936	-0.14%
2023/05/18	3	36.52	2	36.70	36.50	1	2,940	0.03%
2023/05/17	7.5	36.47	15	36.23	36.45	-7.5	2,941	-0.26%
2023/05/16	4	35.66	27	35.97	36.00	-23	2,936	-0.78%
2023/05/15	20.1	35.71	1	35.40	35.60	19.1	2,940	0.65%
2023/05/12	4.2	36.72	3	36.83	36.40	1.2	2,919	0.04%
2023/05/11	4.2	36.72	3	36.83	36.60	1.2	2,926	0.04%
2023/05/10	9.3	36.39	9.1	36.54	36.70	0.2	2,923	0.01%
2023/05/09	37.6	37.41	53.1	37.60	37.00	-15.5	2,901	-0.53%
2023/05/08	17	40.43	97	40.34	40.30	-80	2,786	-2.87%
2023/05/05	3.2	41.26	4	41.45	41.25	-0.8	2,765	-0.03%
2023/05/04	0	0.00	1	41.40	41.40	-1	2,769	-0.04%
2023/05/03	4	41.31	0	0.00	41.35	4	2,815	0.14%
2023/05/02	4	41.18	1	41.40	41.60	3	2,880	0.10%
2023/04/28	4	41.35	18	41.46	41.35	-14	2,906	-0.48%
2023/04/27	13.1	41.31	11	41.49	41.25	2.1	2,913	0.07%
2023/04/26	3	40.35	0	0.00	40.70	3	2,892	0.10%
2023/04/25	36.5	40.97	24	40.99	40.60	12.5	2,888	0.43%
2023/04/24	10	41.44	9	41.24	41.15	1	2,884	0.03%
2023/04/21	33.5	41.31	17.1	41.34	41.30	16.4	2,886	0.57%
2023/04/20	6	42.59	2	42.10	42.00	4	2,914	0.14%
2023/04/19	7	42.45	11	42.35	42.35	-4	2,855	-0.14%
2023/04/18	11	42.76	2	43.05	42.65	9	2,851	0.32%
2023/04/17	9	43.07	3	43.17	43.20	6	2,830	0.21%
2023/04/14	29	42.84	2	42.85	42.80	27	2,803	0.96%
2023/04/13	3	42.70	15	42.75	42.65	-12	2,798	-0.43%
2023/04/12	2	42.95	3.2	42.84	42.95	-1.2	2,795	-0.04%
2023/04/11	5	42.87	4.5	42.75	42.75	0.6	2,792	0.02%
2023/04/10	4	42.75	7	42.76	42.90	-3	2,799	-0.11%
2023/04/07	1	42.30	0	0.00	42.20	1	2,809	0.04%
2023/04/06	3	42.17	1	42.30	42.05	2	2,803	0.07%
2023/03/31	8	42.56	13	42.57	42.55	-5	2,787	-0.18%
2023/03/30	11.1	42.44	13	42.52	42.60	-1.9	2,792	-0.07%
2023/03/29	47	43.24	37	43.06	42.65	10	2,784	0.36%
2023/03/28	26	43.19	39	43.01	42.95	-13	2,706	-0.48%
2023/03/27	4	41.84	0	42.00	41.90	4	2,617	0.15%
2023/03/24	14.5	42.04	152.1	42.00	41.95	-137.6	2,629	-5.23%	大賣/鉅額交易
2023/03/23	8.1	42.13	12	42.21	42.25	-3.9	2,615	-0.15%
2023/03/22	1	42.55	0	0.00	42.45	1	2,624	0.04%
2023/03/21	1.2	42.12	6	42.10	42.20	-4.8	2,628	-0.18%
2023/03/20	4.2	41.95	0	0.00	41.85	4.2	2,622	0.16%
2023/03/17	5	42.22	1	42.30	42.10	4	2,620	0.15%
2023/03/16	12.6	42.14	10.1	42.62	41.80	2.4	2,626	0.09%
2023/03/15	2	43.00	17	43.11	43.10	-15	2,611	-0.57%
2023/03/14	3	42.38	6	42.22	42.70	-3	2,643	-0.11%
2023/03/13	44.1	42.31	44	42.31	42.30	0.1	2,680	0.00%
2023/03/10	12.1	43.24	34.3	43.16	42.85	-22.2	2,732	-0.81%
2023/03/09	27	43.93	29	44.06	43.95	-2	2,797	-0.07%
2023/03/08	17.3	43.95	10	44.03	43.80	7.3	2,894	0.25%
2023/03/07	36.8	44.52	32	44.51	44.55	4.8	2,837	0.17%
2023/03/06	87.3	45.37	51	45.26	45.05	36.3	2,779	1.31%
2023/03/03	120	44.16	127.6	44.52	44.80	-7.6	2,628	-0.29%	大買/大賣/
2023/03/02	24	42.82	26	42.95	42.65	-2	2,531	-0.08%
2023/03/01	29	42.77	42	42.94	42.40	-13	2,516	-0.52%
2023/02/24	47	43.08	36.2	42.62	42.50	10.8	2,448	0.44%
2023/02/23	5.2	42.53	78	42.53	42.55	-72.8	2,399	-3.03%
2023/02/22	14.2	41.79	5	41.95	41.85	9.2	2,397	0.38%
2023/02/21	48.5	42.33	25	42.19	42.15	23.5	2,414	0.97%
2023/02/20	45	41.90	36.3	42.34	42.40	8.8	2,428	0.36%
2023/02/17	83	41.19	4	41.10	41.25	79	2,423	3.26%
2023/02/16	10	41.05	0	0.00	41.05	10	2,474	0.40%
2023/02/15	1	40.90	1	40.95	41.00	0	2,538	0.00%
2023/02/14	3	40.85	108	40.91	40.90	-105	2,560	-4.10%	大賣/鉅額交易
2023/02/13	3	40.60	26	40.74	40.80	-23	2,602	-0.88%
2023/02/10	10	41.06	0	0.00	41.10	10	2,647	0.38%
2023/02/09	1	41.75	12	41.65	41.70	-11	2,678	-0.41%
2023/02/08	12	41.92	6	41.80	41.80	6	2,722	0.22%
2023/02/07	3	41.80	3	42.10	42.10	0	2,732	0.00%
2023/02/06	15	41.82	4	42.13	41.85	11	2,770	0.40%
2023/02/03	8.2	42.54	9	42.36	42.35	-0.8	2,814	-0.03%
2023/02/02	57	42.40	4	42.51	42.45	53	2,825	1.88%
2023/02/01	2	42.53	8	42.41	42.45	-6	2,941	-0.20%
2023/01/31	131	42.27	10	42.39	42.45	121	2,960	4.09%	大買/鉅額交易
2023/01/30	1	41.15	7.1	41.36	41.45	-6.1	2,949	-0.21%
2023/01/17	2	40.65	8	40.71	40.80	-6	2,976	-0.20%
2023/01/16	2	40.35	0	0.00	40.45	2	3,059	0.07%
2023/01/13	21	40.60	7	40.71	40.55	14	3,199	0.44%
2023/01/12	0	0.00	6	40.51	40.70	-6	3,468	-0.17%
2023/01/11	2	40.15	0.1	40.20	40.05	1.9	3,491	0.05%
2023/01/10	15.7	40.13	24	40.20	39.95	-8.3	3,499	-0.24%
2023/01/09	13	41.35	2	41.28	41.15	11	3,484	0.32%
2023/01/06	4	40.58	0.3	40.65	40.85	3.7	3,516	0.11%
2023/01/05	1	40.55	0	0.00	40.65	1	3,590	0.03%
2023/01/04	1	40.60	0	0.00	40.55	1	3,636	0.03%
2023/01/03	2	40.10	4.1	40.10	40.60	-2.1	3,682	-0.06%
2022/12/30	0	0.00	2	40.50	40.10	-2	3,711	-0.05%
2022/12/29	10	39.91	5	40.20	40.25	5	3,731	0.13%
2022/12/28	2	40.70	14	40.56	40.50	-12	3,776	-0.32%
2022/12/27	2.3	41.36	3	41.33	41.35	-0.7	3,807	-0.02%
2022/12/26	11	41.03	6	40.83	40.85	5	3,827	0.13%
2022/12/23	8	40.74	21	40.69	40.75	-13	3,901	-0.33%
2022/12/22	7.1	41.24	3	41.28	41.30	4.1	3,981	0.10%
2022/12/21	1	41.15	2	41.00	40.60	-1	4,095	-0.02%
2022/12/20	19	41.14	34	41.29	40.40	-15	4,140	-0.36%
2022/12/19	12.5	41.74	17	41.70	41.35	-4.5	4,207	-0.11%
2022/12/16	7	42.49	13	42.45	42.40	-6	4,237	-0.14%
2022/12/15	1	42.95	8	43.05	43.15	-7	4,251	-0.16%
2022/12/14	5	42.66	1	42.75	42.80	4	4,352	0.09%
2022/12/13	6	42.89	5	43.00	42.75	1	4,429	0.02%
2022/12/12	2	42.95	2	43.00	43.00	0	4,861	0.00%
2022/12/09	1.2	43.63	3	43.85	43.60	-1.8	5,302	-0.03%
2022/12/08	3	43.68	4	43.38	44.00	-1	5,810	-0.02%
2022/12/07	4	43.49	5	43.02	43.25	-1	5,876	-0.02%
2022/12/06	13	43.73	24	43.87	43.45	-11	6,022	-0.18%
2022/12/05	8.3	44.75	18	44.72	44.70	-9.7	6,138	-0.16%
2022/12/02	24	44.71	36	44.73	45.15	-12	6,300	-0.19%
2022/12/01	38	44.23	51	44.43	44.25	-13	6,567	-0.20%
2022/11/30	172	43.79	159	43.48	43.40	13	6,546	0.20%	大買/大賣/
2022/11/29	7	42.18	4	42.17	42.30	3	6,476	0.05%
2022/11/28	4	42.03	7	42.12	42.10	-3	6,534	-0.05%
2022/11/25	39	42.14	27	42.24	42.00	12	6,859	0.17%
2022/11/24	76	42.56	28	42.21	42.25	48	6,887	0.70%
2022/11/23	7	43.88	35	44.18	44.15	-28	6,781	-0.41%
2022/11/22	3	43.15	9	43.14	43.20	-6	6,888	-0.09%
2022/11/21	2	43.70	2	43.45	43.45	0	7,055	0.00%
2022/11/18	11	43.46	37	43.37	43.10	-26	7,312	-0.36%
2022/11/17	1	44.00	37	44.01	43.90	-36	8,058	-0.45%
2022/11/16	14	43.93	2	43.80	43.85	12	8,663	0.14%
2022/11/15	20	43.77	16	43.71	43.90	4	8,699	0.05%
2022/11/14	16.1	44.14	31	44.05	44.40	-14.9	8,794	-0.17%
2022/11/11	56.1	43.62	53	43.56	43.35	3.1	8,829	0.03%
2022/11/10	9	42.68	13.1	42.46	42.60	-4.1	9,145	-0.04%
2022/11/09	26	43.09	21.1	42.92	43.20	4.9	9,292	0.05%
2022/11/08	16	42.76	22	42.79	42.45	-6	9,405	-0.06%
2022/11/07	78	42.15	65	42.11	42.10	13	9,633	0.13%
2022/11/04	33.1	41.64	46	41.61	41.95	-12.9	9,658	-0.13%
2022/11/03	32.1	40.84	43	41.42	41.50	-10.9	9,709	-0.11%
2022/11/02	82.1	41.46	91	41.29	41.25	-8.9	9,744	-0.09%
2022/11/01	46	40.87	38	41.04	41.15	8	9,751	0.08%
2022/10/31	4	40.08	33	40.22	40.20	-29	9,752	-0.30%
2022/10/28	80	40.60	37	39.83	39.45	43	9,786	0.44%
2022/10/27	27	40.35	37	40.13	40.65	-10	9,724	-0.10%
2022/10/26	7	39.39	32	39.37	39.35	-25	9,747	-0.26%
2022/10/25	23	40.19	24	40.08	40.10	-1	9,792	-0.01%
2022/10/24	93	40.18	41	40.23	40.20	52	9,827	0.53%
2022/10/21	80	40.11	102	40.09	39.60	-22	10,008	-0.22%	大賣/
2022/10/20	130	39.56	94	39.64	38.85	36	9,960	0.36%	大買/
2022/10/19	8	39.59	3	39.67	39.50	5	9,829	0.05%
2022/10/18	2	39.35	4	39.50	39.25	-2	9,847	-0.02%
2022/10/17	33	37.90	32.5	38.50	39.15	0.6	9,959	0.01%
2022/10/14	12	39.42	11	39.37	39.25	1	10,033	0.01%
2022/10/13	76	38.86	50.5	38.10	37.65	25.5	10,121	0.25%
2022/10/12	33	40.41	37	40.45	40.20	-4	10,390	-0.04%
2022/10/11	20	41.37	7	41.44	41.15	13	10,398	0.13%
2022/10/07	20	43.09	11	43.18	42.90	9	10,431	0.09%
2022/10/06	15	42.73	20.3	42.83	43.00	-5.3	10,580	-0.05%
2022/10/05	81.3	43.80	35	43.26	43.15	46.3	10,829	0.43%
2022/10/04	37	43.02	10.9	42.68	43.25	26.1	11,540	0.23%
2022/10/03	22.1	41.68	21	41.85	41.90	1.1	11,548	0.01%
2022/09/30	17	40.50	27	40.22	41.60	-10	11,547	-0.09%
2022/09/29	22	42.06	29	41.72	41.45	-7	11,529	-0.06%
2022/09/28	70	43.57	94.4	42.53	41.20	-24.4	11,508	-0.21%
2022/09/27	8	45.00	5	44.98	45.55	3	11,458	0.03%
2022/09/26	68	45.62	60	45.85	45.00	8	11,520	0.07%
2022/09/23	47.1	48.43	34	48.18	47.90	13.1	11,524	0.11%
2022/09/22	13	48.48	20.3	48.65	48.85	-7.3	11,540	-0.06%
2022/09/21	68	48.87	93.1	48.77	48.50	-25.1	11,545	-0.22%
2022/09/20	112	48.40	84	48.28	48.40	28	11,483	0.24%	大買/
2022/09/19	176	49.10	103	48.49	48.10	73	11,480	0.64%	大買/大賣/
2022/09/16	228	52.26	187.3	52.34	52.10	40.7	11,116	0.37%	大買/大賣/
2022/09/15	192.3	51.01	270	51.53	51.80	-77.7	10,753	-0.72%	大買/大賣/
2022/09/14	60	49.01	50	48.79	49.05	10	10,357	0.10%
2022/09/13	115.3	50.49	102.1	49.70	49.20	13.2	10,436	0.13%	大買/大賣/
2022/09/12	96	50.00	132	50.11	50.50	-36	10,414	-0.35%	大賣/
2022/09/08	104.1	49.33	116.3	49.41	49.60	-12.3	10,439	-0.12%	大買/大賣/
2022/09/07	368.6	48.51	403.6	48.37	49.05	-35	10,388	-0.34%	大買/大賣/
2022/09/06	68.4	47.00	84	46.83	46.10	-15.6	10,126	-0.15%
2022/09/05	44	48.18	49	48.28	47.90	-5	10,170	-0.05%
2022/09/02	56	49.10	55.1	49.11	48.85	0.9	10,351	0.01%
2022/09/01	300.4	50.18	347	50.08	49.00	-46.6	10,433	-0.45%	大買/大賣/
2022/08/31	138.1	48.25	160.1	48.26	48.20	-22.1	10,327	-0.21%	大買/大賣/
2022/08/30	48	49.26	40	49.33	49.00	8	10,338	0.08%
2022/08/29	86.4	48.97	461.6	48.60	48.40	-375.2	10,345	-3.63%	大賣/鉅額交易
2022/08/26	195.1	52.03	599	50.91	50.50	-403.9	10,307	-3.92%	大買/大賣/鉅額交易
2022/08/25	251.2	52.26	164	52.12	51.70	87.2	10,272	0.85%	大買/大賣/
2022/08/24	1,258.7	52.07	508.4	51.98	52.10	750.3	10,231	7.33%	大買/大賣/鉅額交易
2022/08/23	444.8	50.74	463.4	50.89	50.70	-18.6	9,972	-0.19%	大買/大賣/
2022/08/22	13	48.49	59	48.48	48.50	-46	9,618	-0.48%
2022/08/19	169.7	49.36	135	49.19	48.75	34.7	9,822	0.35%	大買/大賣/
2022/08/18	45	48.71	28.5	48.68	48.75	16.5	10,018	0.16%
2022/08/17	419	49.81	420	49.37	49.05	-1	10,280	-0.01%	大買/大賣/
2022/08/16	85	48.31	70.5	48.48	48.05	14.5	10,650	0.14%
2022/08/15	90	49.17	130	49.05	49.35	-40	11,160	-0.36%	大賣/
2022/08/12	181.7	48.65	124	48.75	48.25	57.7	11,284	0.51%	大買/大賣/
2022/08/11	21	47.38	19	47.48	46.90	2	11,401	0.02%
2022/08/10	72.1	48.35	41	47.79	47.55	31.1	11,732	0.26%
2022/08/09	9	48.11	32	48.19	48.35	-23	12,276	-0.19%
2022/08/08	32	47.34	40.1	47.52	47.75	-8.1	13,090	-0.06%
2022/08/05	16	46.94	17	46.95	47.95	-1	13,654	-0.01%
2022/08/04	20	45.85	32	45.89	46.30	-12	14,050	-0.09%
2022/08/03	42	46.31	74	46.09	45.45	-32	14,755	-0.22%
2022/08/02	55	47.03	40	46.99	46.80	15	15,652	0.10%
2022/08/01	83	48.62	69	48.60	48.60	14	16,762	0.08%
2022/07/29	143.1	47.64	92	47.76	47.85	51.1	18,292	0.28%	大買/
2022/07/28	116	48.14	184	47.87	47.50	-68	18,804	-0.36%	大買/大賣/
2022/07/27	31	46.51	81	46.78	46.90	-50	19,191	-0.26%
2022/07/26	151	46.43	50.3	46.36	46.25	100.7	19,553	0.52%	大買/
2022/07/25	45	45.31	47	45.53	45.70	-2	20,384	-0.01%
2022/07/22	71	46.36	63	45.97	45.25	8	22,032	0.04%
2022/07/21	77	45.18	63	45.35	45.60	14	22,803	0.06%
2022/07/20	168	46.99	244	46.93	46.50	-76	23,657	-0.32%	大買/大賣/
2022/07/19	338	47.84	563	48.23	46.65	-225	24,294	-0.93%	大買/大賣/鉅額交易
2022/07/18	40	45.52	35	45.49	45.10	5	24,980	0.02%
2022/07/15	37	45.28	32	45.02	45.40	5	25,809	0.02%
2022/07/14	162	43.95	169.2	44.40	45.20	-7.2	27,095	-0.03%	大買/大賣/
2022/07/13	734	46.10	405	45.56	44.65	329	29,111	1.13%	大買/大賣/鉅額交易
2022/07/12	517	49.12	445	48.20	45.40	72	31,272	0.23%	大買/大賣/
2022/07/11	21	48.38	15	50.00	50.00	6	32,433	0.02%
2022/07/08	19	46.11	13	45.92	45.50	6	34,197	0.02%
2022/07/07	27	45.11	31	45.33	45.50	-4	36,022	-0.01%
2022/07/06	132	45.51	73	44.86	44.60	59	38,830	0.15%	大買/
2022/07/05	76	45.70	87	46.28	46.60	-11	39,761	-0.03%
2022/07/04	32	45.06	48	45.32	45.10	-16	40,939	-0.04%
2022/07/01	36	45.23	34.3	43.76	43.45	1.7	41,746	0.00%
2022/06/30	45	45.40	36.6	45.58	45.30	8.4	42,733	0.02%
2022/06/29	84	47.17	81	46.85	46.60	3	44,488	0.01%
2022/06/28	46	47.98	30	48.21	48.20	16	46,429	0.03%
2022/06/27	67	48.72	99	48.87	48.75	-32	47,870	-0.07%
2022/06/24	50.3	47.13	36	47.68	47.10	14.3	51,556	0.03%
2022/06/23	86	47.84	86	47.88	47.35	0	53,936	0.00%
2022/06/22	63	48.48	48	48.60	48.00	15	55,460	0.03%
2022/06/21	39.2	49.28	57.2	48.94	49.85	-18	57,907	-0.03%
2022/06/20	46	48.48	61	48.12	47.40	-15	59,482	-0.03%
2022/06/17	63	49.45	97	49.66	49.50	-34	60,390	-0.06%
2022/06/16	75.1	51.42	54.1	50.18	49.20	21	60,469	0.03%
2022/06/15	40.1	51.90	62	52.06	52.20	-21.9	60,861	-0.04%
2022/06/14	92.2	51.16	86.1	51.31	51.60	6.1	61,113	0.01%
2022/06/13	152.4	52.41	156.2	52.31	52.10	-3.8	61,744	-0.01%	大買/大賣/
2022/06/10	119	52.07	127.1	52.07	52.10	-8.1	62,909	-0.01%	大買/大賣/
2022/06/09	121.1	53.45	176.1	53.35	53.10	-55	63,963	-0.09%	大買/大賣/
2022/06/08	203	55.57	77	55.39	55.00	126	64,169	0.20%	大買/鉅額交易
2022/06/07	37	55.16	67	55.14	55.50	-30	64,538	-0.05%
2022/06/06	72	54.87	112.1	54.89	55.00	-40.1	64,775	-0.06%	大賣/
2022/06/02	190	54.72	161	54.64	54.50	29	65,227	0.04%	大買/大賣/
2022/06/01	230	55.38	259	55.56	55.30	-29	66,188	-0.04%	大買/大賣/
2022/05/31	533.1	55.17	466.4	55.34	55.10	66.6	66,495	0.10%	大買/大賣/
2022/05/30	355	56.93	416	56.66	57.10	-61	66,290	-0.09%	大買/大賣/
2022/05/27	247.1	57.04	320.1	57.11	56.30	-73	66,757	-0.11%	大買/大賣/
2022/05/26	228.1	58.55	195.4	58.23	57.30	32.7	66,793	0.05%	大買/大賣/
2022/05/25	260	58.55	265.2	58.56	59.10	-5.2	66,980	-0.01%	大買/大賣/
2022/05/24	459.1	59.46	378.5	59.08	57.70	80.6	67,492	0.12%	大買/大賣/
2022/05/23	572.2	59.23	585.2	59.18	60.00	-13.1	67,475	-0.02%	大買/大賣/
2022/05/20	258	57.03	312.2	56.79	56.80	-54.2	67,499	-0.08%	大買/大賣/
2022/05/19	357.2	55.86	376	55.74	56.00	-18.8	68,010	-0.03%	大買/大賣/
2022/05/18	288	58.13	325.2	58.27	58.00	-37.2	68,123	-0.05%	大買/大賣/
2022/05/17	435.3	57.94	337	57.89	57.10	98.3	67,820	0.14%	大買/大賣/
2022/05/16	417.5	56.94	528	57.26	57.60	-110.5	67,246	-0.16%	大買/大賣/鉅額交易
2022/05/13	432	55.05	519.4	54.57	57.30	-87.4	66,438	-0.13%	大買/大賣/
2022/05/12	360.2	53.61	306.5	53.76	53.00	53.7	65,827	0.08%	大買/大賣/
2022/05/11	715.1	55.24	751	55.05	55.20	-35.8	65,391	-0.05%	大買/大賣/
2022/05/10	638.4	56.74	557	56.69	55.40	81.4	64,624	0.13%	大買/大賣/
2022/05/09	803.7	62.04	780.1	61.51	60.00	23.6	63,659	0.04%	大買/大賣/
2022/05/06	1,339.6	62.36	1,496	62.39	62.60	-156.5	62,466	-0.25%	大買/大賣/鉅額交易
2022/05/05	420	60.06	439	60.23	61.00	-19	60,851	-0.03%	大買/大賣/
2022/05/04	438.4	59.24	472	59.24	58.90	-33.7	60,262	-0.06%	大買/大賣/
2022/05/03	440	57.72	542.5	57.75	57.90	-102.5	59,631	-0.17%	大買/大賣/鉅額交易
2022/04/29	726.7	59.25	677	59.36	58.70	49.6	59,225	0.08%	大買/大賣/
2022/04/28	1,072.3	61.04	1,006.4	61.19	59.60	65.9	58,292	0.11%	大買/大賣/
2022/04/27	548.2	59.07	591.3	59.28	57.50	-43.1	56,591	-0.08%	大買/大賣/
2022/04/26	631.1	59.70	684.1	59.51	59.90	-53	55,723	-0.10%	大買/大賣/
2022/04/25	523.3	62.02	559.2	61.93	61.30	-35.9	54,787	-0.07%	大買/大賣/
2022/04/22	505.4	64.73	741.1	64.60	63.30	-235.7	54,173	-0.44%	大買/大賣/鉅額交易
2022/04/21	557.2	68.04	602	67.90	67.10	-44.8	53,260	-0.08%	大買/大賣/
2022/04/20	779.2	69.69	744.9	69.81	69.00	34.3	52,464	0.07%	大買/大賣/
2022/04/19	1,965.8	70.48	1,577.6	70.15	68.70	388.2	51,235	0.76%	大買/大賣/鉅額交易
2022/04/18	1,488.5	68.41	1,634.4	68.92	71.70	-145.9	49,072	-0.30%	大買/大賣/鉅額交易
2022/04/15	1,344	68.05	1,467.1	67.62	65.20	-123.1	46,694	-0.26%	大買/大賣/鉅額交易
2022/04/14	1,429.3	67.85	1,371.4	67.84	67.80	57.9	44,797	0.13%	大買/大賣/
2022/04/13	1,077	68.76	1,120.6	68.47	66.40	-43.6	42,994	-0.10%	大買/大賣/
2022/04/12	2,134	67.46	1,611	66.58	66.80	523	41,136	1.27%	大買/大賣/鉅額交易
2022/04/11	472	66.13	521.6	67.09	67.80	-49.6	38,299	-0.13%	大買/大賣/
2022/04/08	531	60.21	745.7	60.08	61.70	-214.7	37,341	-0.58%	大買/大賣/鉅額交易
2022/04/07	647.1	58.03	387	58.13	56.10	260.1	36,101	0.72%	大買/大賣/鉅額交易
2022/04/06	759.4	58.88	636.6	58.91	58.50	122.7	35,192	0.35%	大買/大賣/鉅額交易
2022/04/01	1,502.3	57.59	1,545.4	57.54	57.80	-43.1	34,117	-0.13%	大買/大賣/
2022/03/31	1,494.6	58.29	1,585.8	58.02	55.60	-91.2	32,297	-0.28%	大買/大賣/
2022/03/30	856.3	58.03	875.8	57.85	56.70	-19.5	30,335	-0.06%	大買/大賣/
2022/03/29	3,238.5	63.50	2,926.7	63.39	62.90	311.9	28,862	1.08%	大買/大賣/鉅額交易
2022/03/28	1,792.8	56.21	1,810.3	56.22	60.20	-17.5	25,109	-0.07%	大買/大賣/
2022/03/25	655	52.91	763	52.85	54.80	-108	22,696	-0.48%	大買/大賣/鉅額交易
2022/03/24	1,734.2	52.39	1,448.5	52.39	51.80	285.7	21,101	1.35%	大買/大賣/鉅額交易
2022/03/23	745.6	49.29	884.3	49.32	50.60	-138.8	18,562	-0.75%	大買/大賣/鉅額交易
2022/03/22	492.9	47.53	607.9	47.50	49.95	-115.1	16,892	-0.68%	大買/大賣/鉅額交易
2022/03/21	148	44.91	134	45.16	45.45	14	15,894	0.09%	大買/大賣/
2022/03/18	341	45.34	310.6	45.21	44.70	30.5	15,684	0.19%	大買/大賣/
2022/03/17	162.2	43.90	174.8	43.68	43.05	-12.5	15,315	-0.08%	大買/大賣/
2022/03/16	600.9	45.99	546.5	46.22	43.85	54.4	15,210	0.36%	大買/大賣/
2022/03/15	1,122	49.66	752.9	48.80	45.00	369.1	14,501	2.55%	大買/大賣/鉅額交易
2022/03/14	831.9	46.32	828.9	46.65	48.40	3	13,155	0.02%	大買/大賣/
2022/03/11	203.1	43.38	180.2	43.25	44.00	23	11,993	0.19%	大買/大賣/
2022/03/10	169.1	42.45	170.8	42.19	43.80	-1.7	11,624	-0.01%	大買/大賣/
2022/03/09	123.2	41.15	110	41.14	41.00	13.2	11,439	0.12%	大買/大賣/
2022/03/08	254.3	42.25	286.9	42.28	41.20	-32.6	11,353	-0.29%	大買/大賣/
2022/03/07	839.2	45.44	678.4	45.11	43.40	160.8	10,831	1.48%	大買/大賣/鉅額交易
2022/03/04	342.5	43.13	232.4	42.94	43.80	110	9,824	1.12%	大買/大賣/鉅額交易
2022/03/03	134	41.78	167.3	42.21	42.60	-33.3	9,365	-0.36%	大買/大賣/
2022/03/02	705.6	42.43	624	42.02	41.35	81.6	9,109	0.90%	大買/大賣/
2022/03/01	172	40.83	243.3	41.38	42.45	-71.3	8,603	-0.83%	大買/大賣/
2022/02/25	422.6	41.90	383.2	41.16	40.65	39.5	8,385	0.47%	大買/大賣/
2022/02/24	870.3	41.77	801.2	41.47	41.05	69.1	7,923	0.87%	大買/大賣/
2022/02/23	452.4	40.68	671.8	40.88	41.45	-219.4	7,092	-3.09%	大買/大賣/鉅額交易
2022/02/22	633.4	40.08	527.1	40.45	38.30	106.2	6,374	1.67%	大買/大賣/鉅額交易
2022/02/21	891.4	39.61	804.5	39.45	39.75	86.9	5,705	1.52%	大買/大賣/
2022/02/18	207.7	37.85	342.2	38.13	39.25	-134.5	4,926	-2.73%	大買/大賣/鉅額交易
2022/02/17	40	35.73	55.2	35.40	35.70	-15.2	4,461	-0.34%
2022/02/16	82	35.27	188	34.83	35.15	-106	4,404	-2.41%	大賣/鉅額交易
2022/02/15	222	34.34	104	34.38	34.65	118	4,381	2.69%	大買/大賣/鉅額交易
2022/02/14	7	33.31	1	33.25	33.35	6	4,357	0.14%
2022/02/11	4.3	33.98	29	34.20	33.80	-24.7	4,379	-0.56%
2022/02/10	32	33.60	10	33.65	33.70	22	4,387	0.50%
2022/02/09	0.1	33.29	0	0.00	33.25	0.1	4,439	0.00%
2022/02/08	4.3	33.05	3	33.15	33.30	1.3	4,454	0.03%
2022/02/07	5	32.34	2.4	32.61	32.80	2.6	4,483	0.06%
2022/01/26	4	31.36	14	31.29	31.40	-10	4,504	-0.22%
2022/01/25	29.1	31.28	14	31.00	31.00	15.1	4,523	0.33%
2022/01/24	89.2	31.99	82.2	31.81	31.80	7.1	4,549	0.16%
2022/01/21	55.6	33.21	5	33.30	32.85	50.6	4,526	1.12%
2022/01/20	6.5	33.82	8.2	33.85	33.85	-1.7	4,503	-0.04%
2022/01/19	21.8	34.21	11	34.40	33.95	10.8	4,537	0.24%
2022/01/18	11.6	35.29	35.2	35.16	34.85	-23.6	4,611	-0.51%
2022/01/17	116.3	35.41	85	35.60	35.85	31.3	4,625	0.68%	大買/
2022/01/14	41.2	36.70	57.7	36.58	36.90	-16.6	4,653	-0.36%
2022/01/13	39.3	36.09	45	36.34	35.85	-5.7	4,782	-0.12%
2022/01/12	20	35.73	36.6	35.76	36.00	-16.6	5,831	-0.29%
2022/01/11	11	34.78	4.2	34.56	34.50	6.8	5,893	0.12%
2022/01/10	6.5	34.80	29	34.89	34.90	-22.5	5,907	-0.38%
2022/01/07	1.1	34.74	18.3	34.31	34.05	-17.2	5,868	-0.29%
2022/01/06	9.2	34.33	4	34.90	34.25	5.2	5,880	0.09%
2022/01/05	25	34.18	50	34.47	34.50	-25	5,892	-0.42%
2022/01/04	11.2	34.55	26	34.54	34.40	-14.8	5,934	-0.25%
2022/01/03	7	34.22	36.3	34.16	34.55	-29.3	5,983	-0.49%
2021/12/30	26	33.95	4	34.10	34.05	22	6,108	0.36%
2021/12/29	33	33.60	14	33.84	33.85	19	6,132	0.31%
2021/12/28	11	33.56	11	33.35	33.35	0	6,180	0.00%
2021/12/27	8	32.99	10.5	33.27	33.05	-2.5	6,342	-0.04%
2021/12/24	13	33.11	18	33.22	33.00	-5	6,439	-0.08%
2021/12/23	27.4	33.44	15	33.36	33.35	12.4	6,540	0.19%
2021/12/22	31.1	33.83	36.2	33.70	33.65	-5.1	6,760	-0.08%
2021/12/21	88.1	33.92	78.1	34.07	34.20	10	6,899	0.15%
2021/12/20	59.1	33.80	6.1	33.93	33.50	53	6,886	0.77%
2021/12/17	4.4	33.70	11.2	33.84	33.60	-6.8	6,883	-0.10%
2021/12/16	52.2	33.71	24	33.87	33.40	28.2	6,856	0.41%
2021/12/15	75.7	34.53	102.4	34.16	34.10	-26.7	6,822	-0.39%	大賣/
2021/12/14	15.3	35.19	17	35.21	34.95	-1.7	6,776	-0.03%
2021/12/13	116.4	36.95	130.3	36.16	35.80	-14	6,784	-0.21%	大買/大賣/
2021/12/10	164.1	36.23	82.6	36.31	36.60	81.5	6,712	1.21%	大買/
2021/12/09	21.4	35.04	21.6	35.11	34.80	-0.2	6,529	0.00%
2021/12/08	22.1	35.92	52	35.78	35.55	-29.9	6,496	-0.46%
2021/12/07	31.8	36.15	9.9	36.09	35.90	21.9	6,448	0.34%
2021/12/06	44.3	36.10	60.2	36.23	36.45	-15.9	6,404	-0.25%
2021/12/03	242	36.67	273.2	36.17	36.00	-31.2	6,342	-0.49%	大買/大賣/
2021/12/02	161.1	36.29	233.6	36.06	35.55	-72.5	6,078	-1.19%	大買/大賣/
2021/12/01	60.4	35.16	43.3	35.33	35.40	17.1	5,855	0.29%
2021/11/30	65.1	35.00	68.1	35.28	35.30	-3	5,825	-0.05%
2021/11/29	56.5	34.17	74.6	34.39	34.55	-18.1	5,782	-0.31%
2021/11/26	20.7	33.68	29.2	33.53	33.30	-8.5	5,756	-0.15%
2021/11/25	279	35.04	183	35.41	34.30	96	5,736	1.67%	大買/大賣/
2021/11/24	57	34.25	56.7	34.42	34.75	0.3	5,537	0.01%
2021/11/23	12	33.62	24.2	33.52	33.50	-12.2	5,532	-0.22%
2021/11/22	0	0.00	19.3	33.25	33.05	-19.3	5,565	-0.35%
2021/11/19	3.2	32.63	35.2	32.85	32.75	-32	5,610	-0.57%
2021/11/18	4	32.63	13	32.81	32.75	-9	5,851	-0.15%
2021/11/17	25	32.17	45	32.38	32.35	-20	6,208	-0.32%
2021/11/16	6	32.15	103	32.18	32.10	-97	6,408	-1.51%	大賣/
2021/11/15	84.1	31.57	75.3	31.75	31.65	8.9	6,492	0.14%
2021/11/12	60	31.97	113.2	32.20	32.15	-53.2	6,512	-0.82%	大賣/
2021/11/11	3	31.70	30	31.71	31.65	-27	6,470	-0.42%
2021/11/10	7.4	31.41	3	31.48	31.35	4.4	6,455	0.07%
2021/11/09	25	31.29	22.4	31.33	31.25	2.6	6,461	0.04%
2021/11/08	37	31.37	27.8	31.34	31.10	9.2	6,427	0.14%
2021/11/05	5	30.65	0	0.00	30.75	5	6,400	0.08%
2021/11/04	6.2	30.58	7	30.93	30.40	-0.8	6,390	-0.01%
2021/11/03	7.3	30.34	7	30.54	30.50	0.3	6,362	0.00%
2021/11/02	18	30.21	14.5	30.25	30.05	3.5	6,364	0.05%
2021/11/01	31.6	30.31	24.3	30.61	30.10	7.3	6,341	0.11%
2021/10/29	13.3	30.74	41.3	30.93	30.70	-28	6,290	-0.44%
2021/10/28	31.2	30.83	14.2	30.95	30.95	17	6,260	0.27%
2021/10/27	9	30.86	24	30.95	30.90	-15	6,240	-0.24%
2021/10/26	40.8	31.44	107	31.61	31.15	-66.2	6,210	-1.07%	大賣/
2021/10/25	90	32.71	50.7	32.54	32.60	39.3	6,117	0.64%
2021/10/22	82.4	33.16	107.2	32.95	32.35	-24.8	6,084	-0.41%	大賣/
2021/10/21	196.3	35.18	209.5	35.30	34.50	-13.2	5,923	-0.22%	大買/大賣/
2021/10/20	1,003	35.58	848.6	35.77	35.35	154.4	5,681	2.72%	大買/大賣/鉅額交易
2021/10/19	48	33.57	96	33.86	34.75	-48	4,571	-1.05%
2021/10/18	31.6	31.18	35.1	30.98	31.60	-3.5	4,403	-0.08%
2021/10/15	18.9	31.02	23.5	31.13	31.15	-4.6	4,400	-0.10%
2021/10/14	20	31.39	25	31.39	31.15	-5	4,403	-0.11%
2021/10/13	10	31.24	25	31.38	30.95	-15	4,385	-0.34%
2021/10/12	70	31.17	60	31.44	31.15	10	4,417	0.23%
2021/10/08	22	31.71	350	31.80	31.70	-328	4,495	-7.30%	大賣/鉅額交易
2021/10/07	404.2	31.65	88	31.85	31.55	316.2	4,477	7.06%	大買/鉅額交易
2021/10/06	13	30.77	13	30.86	30.55	0	4,408	0.00%
2021/10/05	182.1	30.54	197	30.69	30.80	-14.9	4,410	-0.34%	大買/大賣/
2021/10/04	106	31.56	86.4	31.74	31.00	19.6	4,406	0.44%	大買/
2021/10/01	52	31.50	93	31.04	30.70	-41	4,313	-0.95%
2021/09/30	51	31.57	146	32.12	32.70	-95	4,287	-2.22%	大賣/
2021/09/29	688	32.00	619.2	32.28	30.55	68.8	4,279	1.61%	大買/大賣/
2021/09/28	110.2	31.23	61	31.36	31.65	49.2	4,227	1.16%	大買/
2021/09/27	13	30.17	10	30.11	30.40	3	4,267	0.07%
2021/09/24	2	29.68	5	29.69	29.55	-3	4,559	-0.07%
2021/09/23	2.1	29.26	3	29.40	29.25	-0.9	5,193	-0.02%
2021/09/22	6	29.18	11.1	29.31	29.20	-5.1	5,751	-0.09%
2021/09/17	4	30.09	28	29.99	30.00	-24	6,467	-0.37%
2021/09/16	60.1	30.65	39	30.44	30.40	21.1	7,413	0.28%
2021/09/15	36.2	30.40	35.4	30.49	30.75	0.8	7,897	0.01%
2021/09/14	7	29.15	5	29.42	29.20	2	8,365	0.02%
2021/09/13	9.2	29.06	1	29.40	29.00	8.2	8,416	0.10%
2021/09/10	1	28.75	0	0.00	28.85	1	8,541	0.01%
2021/09/09	1	28.70	2	28.60	28.60	-1	8,879	-0.01%
2021/09/08	3	28.58	4	28.74	28.60	-1	8,880	-0.01%
2021/09/07	4	28.93	2	29.18	28.85	2	8,872	0.02%
2021/09/06	12.4	28.53	38	28.47	28.35	-25.6	8,849	-0.29%
2021/09/03	30.1	29.39	10	29.55	29.10	20.1	8,852	0.23%
2021/09/02	26.2	29.58	41	29.44	29.50	-14.8	8,836	-0.17%
2021/09/01	13.2	30.51	29	30.69	30.10	-15.8	8,778	-0.18%
2021/08/31	20.4	31.55	37	31.36	31.35	-16.7	8,734	-0.19%
2021/08/30	4	32.56	9	32.58	32.30	-5	8,701	-0.06%
2021/08/27	48.5	32.67	59	32.57	32.25	-10.5	8,666	-0.12%
2021/08/26	48	37.41	38	37.41	37.35	10	8,590	0.12%
2021/08/25	43.1	37.29	34	37.13	37.75	9.1	8,520	0.11%
2021/08/24	299.2	37.99	339	37.83	37.30	-39.9	8,443	-0.47%	大買/大賣/
2021/08/23	459.2	38.76	371	39.04	39.00	88.2	8,198	1.08%	大買/大賣/
2021/08/20	47	35.74	58	35.74	36.35	-11	7,810	-0.14%
2021/08/19	38	35.31	26	35.51	34.65	12	7,596	0.16%
2021/08/18	23	34.55	13	34.41	35.10	10	7,453	0.13%
2021/08/17	2	34.55	2.5	34.54	34.20	-0.5	7,397	-0.01%
2021/08/16	15	34.37	2	34.30	34.15	13	7,396	0.18%
2021/08/13	4	34.56	23	34.48	34.75	-19	7,382	-0.26%
2021/08/12	2	34.23	0	0.00	34.15	2	7,351	0.03%
2021/08/11	37	35.11	26	34.93	34.25	11	7,354	0.15%
2021/08/10	1	34.75	4	34.75	34.70	-3	7,340	-0.04%
2021/08/09	11	34.64	0	0.00	34.30	11	7,365	0.15%
2021/08/06	16	34.70	10	34.86	34.70	6	7,381	0.08%
2021/08/05	2	34.20	0	0.00	34.15	2	7,381	0.03%
2021/08/04	1	34.45	8	34.79	34.50	-7	7,452	-0.09%
2021/08/03	6	34.53	4	34.60	34.40	2	7,507	0.03%
2021/08/02	7	34.20	13	34.32	34.65	-6	7,556	-0.08%
2021/07/30	1.2	34.76	54	34.02	33.85	-52.8	7,582	-0.70%
2021/07/29	14	34.18	43	34.27	34.65	-29	7,595	-0.38%
2021/07/28	1.3	33.82	2	33.73	33.80	-0.7	7,594	-0.01%
2021/07/26	4	34.55	11	34.43	34.20	-7	7,893	-0.09%
2021/07/23	3.1	34.95	14	34.54	34.75	-10.9	7,925	-0.14%
2021/07/22	5.1	33.87	20.1	34.08	33.90	-15	7,955	-0.19%
2021/07/21	11.5	34.16	26	33.86	33.85	-14.5	8,120	-0.18%
2021/07/20	3.7	34.54	31	34.57	34.40	-27.3	8,126	-0.34%
2021/07/19	8	35.34	7	35.33	35.30	1	8,170	0.01%
2021/07/16	25.3	35.47	25	35.51	35.20	0.3	8,460	0.00%
2021/07/15	89	36.17	68	36.38	36.25	21	8,657	0.24%
2021/07/14	17.1	34.97	15	35.03	34.95	2.1	8,624	0.02%
2021/07/13	33.1	35.69	78	35.93	35.00	-45	8,800	-0.51%
2021/07/12	18.1	36.69	40	36.67	36.75	-22	8,741	-0.25%
2021/07/09	29.1	36.62	15.2	36.64	36.45	13.9	8,704	0.16%
2021/07/08	91.1	37.70	33	37.40	37.60	58.1	8,663	0.67%
2021/07/07	110	37.45	30.2	37.31	37.05	79.8	8,607	0.93%	大買/
2021/07/06	62.1	38.17	85.1	38.57	37.65	-23	8,534	-0.27%
2021/07/05	64.1	36.80	78.3	37.02	38.35	-14.2	8,423	-0.17%
2021/07/02	83.2	37.82	64	37.76	37.60	19.2	8,251	0.23%
2021/07/01	181	40.09	202.7	39.92	39.00	-21.7	8,075	-0.27%	大買/大賣/
2021/06/30	432.1	41.11	427.1	41.43	40.30	5	7,755	0.06%	大買/大賣/
2021/06/29	270.1	41.11	198.2	40.85	40.40	71.9	7,129	1.01%	大買/大賣/
2021/06/28	699.5	42.64	622.5	42.81	42.30	77	6,604	1.17%	大買/大賣/
2021/06/25	453.9	38.99	448.9	39.11	40.00	4.9	5,887	0.08%	大買/大賣/
2021/06/24	277	35.63	331.8	35.44	36.40	-54.9	4,925	-1.11%	大買/大賣/
2021/06/23	494.7	34.66	279	35.31	33.10	215.7	4,373	4.93%	大買/大賣/鉅額交易
2021/06/22	49.4	36.50	17.1	36.50	36.50	32.3	3,790	0.85%
2021/06/21	17	32.61	39	32.84	33.20	-22	3,686	-0.60%
2021/06/18	99	29.48	58.4	29.97	30.20	40.6	3,546	1.14%
2021/06/17	6	28.02	20	28.05	28.20	-14	3,205	-0.44%
2021/06/16	6	28.03	9	28.12	27.95	-3	3,203	-0.09%
2021/06/15	2	28.00	15	28.02	28.05	-13	3,218	-0.40%
2021/06/11	82	28.27	66	28.56	27.90	16	3,220	0.50%
2021/06/10	28	27.68	1	27.50	27.75	27	3,185	0.85%
2021/06/09	0	0.00	6	27.64	27.55	-6	3,175	-0.19%
2021/06/08	21	28.06	29	27.95	27.85	-8	3,163	-0.25%
2021/06/07	6	28.23	3	28.13	28.35	3	3,140	0.10%
2021/06/04	1.1	28.38	1	28.50	28.00	0.1	3,120	0.00%
2021/06/03	23	28.39	1	28.50	28.35	22	3,112	0.71%
2021/06/02	5	28.01	3	28.20	28.10	2	3,101	0.06%
2021/06/01	12	27.48	1	27.40	27.75	11	3,070	0.36%
2021/05/31	19	27.95	4	27.95	27.50	15	3,062	0.49%
2021/05/28	2	26.93	7	26.97	27.10	-5	3,035	-0.16%
2021/05/27	6	26.72	0	0.00	26.70	6	3,024	0.20%
2021/05/26	0.1	26.50	5	26.55	26.60	-4.9	3,017	-0.16%
2021/05/25	1.1	26.65	9	26.61	26.50	-7.9	3,013	-0.26%
2021/05/24	11	26.60	10	26.58	26.60	1	3,001	0.03%
2021/05/21	0	0.00	7	25.96	26.15	-7	2,989	-0.23%
2021/05/20	3	25.63	8	25.68	25.60	-5	2,976	-0.17%
2021/05/19	8	26.09	1	26.10	26.05	7	2,968	0.24%
2021/05/18	25	25.78	1	26.00	25.95	24	2,990	0.80%
2021/05/17	0	0.00	7	24.51	24.65	-7	2,967	-0.24%
2021/05/14	3	25.93	0.1	25.85	25.80	2.9	2,927	0.10%
2021/05/13	2	25.88	48	26.16	25.80	-46	2,896	-1.59%
2021/05/12	35	26.91	84	26.40	26.60	-49	2,857	-1.72%
2021/05/11	0.3	29.32	6	29.18	28.90	-5.7	2,769	-0.21%
2021/05/10	26	29.72	20	29.82	29.75	6	2,700	0.22%
2021/05/07	20	29.08	38	29.03	29.40	-18	2,644	-0.68%
2021/05/06	17	28.79	48	28.94	28.60	-31	2,602	-1.19%
2021/05/05	4	28.43	3	28.33	28.35	1	2,564	0.04%
2021/05/04	14	28.39	40	28.51	28.40	-26	2,543	-1.02%
2021/05/03	134	29.97	137.3	29.83	30.10	-3.3	2,435	-0.14%	大買/大賣/
2021/04/29	24	28.52	34	28.70	28.70	-10	2,190	-0.46%
2021/04/28	35	29.31	40	29.45	29.15	-5	2,138	-0.23%
2021/04/27	159	30.02	134.2	30.09	30.00	24.9	2,084	1.19%	大買/大賣/
2021/04/26	20.2	29.13	24.4	28.93	29.40	-4.3	1,878	-0.23%
2021/04/23	36	28.91	33.1	28.75	28.65	2.9	1,820	0.16%
2021/04/22	231	31.68	245.1	31.46	30.00	-14.1	1,751	-0.81%	大買/大賣/
2021/04/21	198	29.74	167.7	29.70	30.70	30.3	1,429	2.12%	大買/大賣/
2021/04/20	32.5	28.04	11.2	27.95	28.30	21.2	1,168	1.81%
2021/04/19	140.9	27.97	139.9	28.06	28.75	1	1,064	0.09%	大買/大賣/
2021/04/16	0.7	26.05	3	26.20	26.15	-2.3	828	-0.28%
2021/04/15	1	25.70	15	25.65	25.70	-14	789	-1.77%
2021/04/14	8	25.62	6	25.43	25.40	2	776	0.26%
2021/04/13	2	25.48	14	25.56	25.40	-12	761	-1.58%
2021/04/12	14	25.33	10	25.30	25.25	4	734	0.54%
2021/04/09	0	0.00	15	25.04	25.10	-15	722	-2.08%
2021/04/08	15.1	24.98	3	25.00	25.05	12.1	718	1.68%
2021/04/07	36	24.79	14.1	25.09	25.15	21.9	701	3.12%
2021/04/06	24	24.68	2.1	24.65	24.65	21.9	687	3.18%
2021/04/01	2	24.60	1	24.60	24.65	1	716	0.14%
2021/03/31	15	24.33	4	24.39	24.60	11	711	1.55%
2021/03/30	9.2	23.91	9	23.91	23.95	0.2	681	0.03%
2021/03/29	0.1	23.15	0	0.00	23.10	0.1	660	0.02%
2021/03/26	5	23.45	2	23.38	23.30	3	706	0.42%
2021/03/25	10.1	23.50	1.4	23.54	23.40	8.7	887	0.98%
2021/03/24	2	23.73	2.1	23.65	23.75	-0.1	906	-0.01%
2021/03/23	3	23.62	4	23.69	23.65	-1	899	-0.11%
2021/03/22	0	23.58	1.8	23.70	23.70	-1.8	884	-0.20%
2021/03/19	7	23.45	7	23.50	23.55	0	872	0.00%
2021/03/18	15	23.55	17	23.59	23.65	-2	865	-0.23%
2021/03/17	0	23.13	2	23.30	23.20	-2	847	-0.24%
2021/03/16	0	22.95	0.1	22.90	22.95	-0.1	840	-0.02%
2021/03/15	2	22.85	1	22.85	22.90	1	854	0.12%
2021/03/12	0	22.60	1.3	22.80	22.75	-1.3	934	-0.14%
2021/03/11	0	0.00	6	22.83	22.80	-6	936	-0.64%
2021/03/10	0	22.75	4	22.85	22.80	-4	936	-0.43%
2021/03/09	0	0.00	3	22.70	22.75	-3	936	-0.32%
2021/03/08	15	22.73	0	22.76	22.65	15	931	1.61%
2021/03/05	0	22.85	3	22.60	22.60	-3	928	-0.32%
2021/03/04	0	22.65	0	0.00	22.60	0	936	0.00%
2021/03/03	0.3	22.60	0	0.00	22.60	0.3	938	0.03%
2021/03/02	9	22.57	0	0.00	22.40	9	941	0.96%
2021/02/26	0	22.80	0	0.00	22.70	0	939	0.00%
2021/02/25	0	22.90	3	22.90	22.95	-3	938	-0.32%
2021/02/24	0	23.14	0	0.00	22.95	0	940	0.00%
2021/02/23	0	0.00	21	22.85	22.85	-21	934	-2.25%
2021/02/22	4	22.63	0	0.00	22.70	4	926	0.43%
2021/02/19	5	22.60	1	22.60	22.65	4	921	0.43%
2021/02/18	51	22.70	65	22.71	22.70	-14	919	-1.52%
2021/02/17	6	21.64	7	21.71	21.70	-1	887	-0.11%
2021/02/05	10	21.60	0	0.00	21.55	10	884	1.13%
2021/02/04	1	21.65	0	0.00	21.65	1	880	0.11%
2021/01/28	0	0.00	1	21.75	21.80	-1	882	-0.11%
2021/01/27	1	21.85	1	21.80	21.90	0	880	0.00%
2021/01/26	4	21.74	1	22.00	21.80	3	875	0.34%
2021/01/25	2	21.90	0	0.00	22.00	2	864	0.23%
2021/01/22	5	21.85	0	0.00	21.95	5	855	0.58%
2021/01/21	10	21.90	0	0.00	21.85	10	852	1.17%
2021/01/20	4	21.99	3	22.02	21.95	1	847	0.12%
2021/01/19	3	22.67	0	0.00	22.45	3	839	0.36%
2021/01/18	0	0.00	1	22.55	22.55	-1	841	-0.12%
2021/01/15	7	22.62	0	0.00	22.65	7	837	0.84%
2021/01/14	0	0.00	1	23.05	23.05	-1	822	-0.12%
2021/01/13	6	23.13	3	23.10	23.15	3	818	0.37%
2021/01/12	2	23.05	6	23.14	23.10	-4	811	-0.49%
2021/01/08	2	23.20	0	0.00	23.30	2	793	0.25%
2021/01/07	0	0.00	2	23.30	23.50	-2	785	-0.25%
2021/01/06	2	23.53	0	0.00	23.25	2	779	0.26%
2021/01/05	1	23.70	0	0.00	23.65	1	766	0.13%
2021/01/04	5	23.96	0.2	24.00	23.80	4.8	756	0.63%
2020/12/31	0	0.00	4.1	24.26	24.15	-4.1	743	-0.55%
2020/12/30	1	24.35	2	24.28	24.25	-1	731	-0.14%
2020/12/29	12.8	24.42	12	24.41	24.35	0.8	723	0.12%
2020/12/28	14	24.67	36	24.70	24.55	-22	702	-3.13%
2020/12/25	3	24.18	27	24.11	23.95	-24	653	-3.67%
2020/12/24	19	23.76	8	23.90	24.00	11	630	1.75%
2020/12/23	18	23.56	5	23.70	23.75	13	613	2.12%
2020/12/22	9	24.08	15	24.21	23.80	-6	601	-1.00%
2020/12/21	155	23.88	123	23.88	24.30	32	555	5.77%	大買/大賣/
2020/12/18	52	23.30	50	23.04	23.05	2	369	0.54%
2020/12/17	0	0.00	8	22.90	22.85	-8	345	-2.32%
2020/12/15	10	22.88	0	0.00	22.85	10	352	2.84%
2020/12/14	8	23.01	1	23.00	22.95	7	350	2.00%
2020/12/11	6	22.88	5	22.80	22.70	1	347	0.29%
2020/12/10	2	23.00	0	0.00	23.05	2	352	0.57%
2020/12/09	12	23.23	2	23.18	23.25	10	347	2.88%
2020/12/08	36	22.95	44	23.29	23.50	-8	335	-2.38%
2020/12/07	0	0.00	1	22.55	22.60	-1	253	-0.40%
2020/12/04	2	22.55	1	22.50	22.55	1	252	0.40%
2020/12/03	1	22.50	2	22.50	22.50	-1	250	-0.40%
2020/12/02	2	22.60	0	0.00	22.60	2	253	0.79%
2020/11/30	1	22.65	2	22.65	22.70	-1	260	-0.38%
2020/11/27	4	22.73	0	0.00	22.75	4	260	1.53%
2020/11/26	0.2	22.50	0.1	22.55	22.70	0.1	274	0.02%
2020/11/24	2	22.55	0	0.00	22.50	2	297	0.67%
2020/11/20	0	0.00	3	22.55	22.55	-3	294	-1.02%
2020/11/18	2	22.70	0	0.00	22.75	2	306	0.65%
2020/11/17	0.2	22.55	0	0.00	22.75	0.2	313	0.06%
2020/11/13	0	0.00	2	22.50	22.55	-2	422	-0.47%
2020/11/11	0	0.00	1	22.65	22.80	-1	430	-0.23%
2020/11/09	0	0.00	2	22.60	22.60	-2	429	-0.47%
2020/11/06	1	22.15	0	0.00	22.10	1	428	0.23%
2020/11/05	13	22.24	0	0.00	22.20	13	434	2.99%
2020/11/04	10	22.25	0	0.00	22.25	10	439	2.27%
2020/10/30	1	22.05	0	0.00	22.00	1	467	0.21%
2020/10/29	1	22.05	0	0.00	22.05	1	468	0.21%
2020/10/28	1	22.25	0	0.00	22.20	1	471	0.21%
2020/10/27	2	22.20	0	0.00	22.15	2	474	0.42%
2020/10/26	0	0.00	1	22.65	22.50	-1	472	-0.21%
2020/10/21	2	22.58	0	0.00	22.50	2	495	0.40%
2020/10/19	1	22.75	0	0.00	22.80	1	505	0.20%
2020/10/16	2	22.60	0	0.00	22.55	2	508	0.39%
2020/10/14	1	22.60	0	0.00	22.60	1	518	0.19%
2020/10/05	0.2	22.85	0	0.00	22.85	0.2	582	0.03%
2020/09/28	0.2	22.60	0	0.00	22.60	0.2	694	0.02%
2020/09/25	0	0.00	0.2	22.55	22.55	-0.2	708	-0.03%
2020/09/24	0.5	22.75	5.1	23.07	22.75	-4.5	726	-0.62%
2020/09/23	0.2	23.25	0	0.00	23.35	0.2	742	0.03%
2020/09/22	0.2	23.45	0.1	23.45	23.45	0.1	773	0.01%
2020/09/21	1.1	23.79	0	0.00	23.75	1.1	792	0.13%
2020/09/17	0.1	23.40	2	23.55	23.40	-2	888	-0.22%
2020/09/16	0.1	23.40	2	23.40	23.40	-2	895	-0.22%
2020/09/15	20	23.91	20	23.40	23.35	0	912	0.00%
2020/09/14	0	0.00	3	23.25	23.20	-3	907	-0.33%
2020/09/10	0	0.00	2	23.45	23.40	-2	918	-0.22%
2020/09/09	0.1	23.30	0	0.00	23.35	0.1	922	0.01%
2020/09/07	0	0.00	1	23.35	23.35	-1	936	-0.11%
2020/09/04	0.3	23.20	0	0.00	23.30	0.3	956	0.03%
2020/09/03	5.3	23.34	2	23.30	23.30	3.3	980	0.34%
2020/09/02	1.8	23.38	0.1	23.35	23.35	1.8	1,000	0.18%
2020/09/01	10	23.73	3	23.70	23.65	7	1,006	0.70%
2020/08/31	3	23.57	3	23.53	23.60	0	990	0.00%
2020/08/28	0	0.00	3	23.15	23.05	-3	968	-0.31%
2020/08/27	2.9	22.60	0	0.00	22.55	2.9	965	0.30%
2020/08/24	1	22.60	0.2	22.60	22.60	0.8	970	0.09%
2020/08/21	2	22.98	1.1	22.85	22.85	0.9	966	0.10%
2020/08/20	0	0.00	1.4	22.51	22.65	-1.4	959	-0.15%
2020/08/19	42	22.94	40	23.41	23.00	2	931	0.21%
2020/08/18	14	22.00	1	22.15	22.15	13	852	1.52%
2020/08/14	4	22.00	0	0.00	22.05	4	845	0.47%
2020/08/13	11	21.90	0	0.00	21.85	11	847	1.30%
2020/08/11	4	22.00	0	0.00	22.00	4	845	0.47%
2020/08/07	3	22.10	0	0.00	22.00	3	843	0.36%
2020/08/06	2.2	22.15	1	22.15	22.15	1.2	841	0.14%
2020/07/31	1	22.00	0	0.00	22.10	1	856	0.12%
2020/07/30	4	21.95	0	0.00	22.05	4	900	0.44%
2020/07/28	3	21.90	0	0.00	21.75	3	904	0.33%
2020/07/27	0.1	22.25	0	0.00	22.25	0.1	908	0.01%
2020/07/24	5	22.81	0	0.00	22.70	5	925	0.54%
2020/07/23	2	23.00	1	23.00	22.95	1	931	0.11%
2020/07/22	3	23.15	0	0.00	23.15	3	937	0.32%
2020/07/17	10	23.07	0	0.00	23.00	10	946	1.06%
2020/07/15	10	23.27	8	23.32	23.20	2	947	0.21%
2020/07/14	5	23.19	0	0.00	23.30	5	956	0.52%
2020/07/13	5.2	23.33	2	23.20	23.20	3.2	962	0.33%
2020/07/10	2	23.80	7	23.90	23.80	-5	955	-0.52%
2020/07/09	16	24.54	3	24.37	24.35	13	949	1.37%
2020/07/08	6	26.98	12	27.27	27.30	-6	918	-0.65%
2020/07/07	0.2	26.45	11	26.56	26.35	-10.8	860	-1.25%
2020/07/06	0.2	26.50	0	0.00	26.60	0.2	854	0.02%
2020/07/03	2	26.43	1	26.40	26.25	1	845	0.12%
2020/07/02	1	26.50	2	26.50	26.50	-1	833	-0.12%
2020/07/01	10	26.64	38	26.74	26.50	-28	816	-3.43%
2020/06/30	15	26.65	2	26.73	26.85	13	790	1.65%
2020/06/29	11	26.47	31	26.44	26.50	-20	776	-2.58%
2020/06/24	25	26.61	28	26.56	26.35	-3	764	-0.39%
2020/06/23	0	0.00	6	25.63	25.65	-6	685	-0.88%
2020/06/22	6	25.74	1	25.80	25.75	5	678	0.74%
2020/06/19	5	25.35	0	0.00	25.35	5	664	0.75%
2020/06/18	8	25.39	1	25.45	25.45	7	665	1.05%
2020/06/17	8	25.34	1	25.30	25.40	7	663	1.06%
2020/06/16	0	0.00	9	25.06	25.20	-9	666	-1.35%
2020/06/15	3	24.83	3	24.95	24.80	0	670	0.00%
2020/06/12	7	24.63	6	24.80	24.95	1	665	0.15%
2020/06/11	17	25.18	1	25.05	25.05	16	664	2.41%
2020/06/10	23	25.27	5	25.15	25.15	18	642	2.80%
2020/06/09	3	25.03	3	24.75	24.95	0	627	0.00%
2020/06/08	3	24.53	0	0.00	24.55	3	623	0.48%
2020/06/04	1	24.30	0	0.00	24.30	1	610	0.16%
2020/06/03	1	24.30	0	0.00	24.25	1	610	0.16%
2020/06/01	0.4	24.10	0	0.00	24.10	0.4	599	0.07%
2020/05/29	0	23.90	0	0.00	24.05	0	593	0.00%
2020/05/28	2	23.85	2	24.10	23.85	0	588	0.00%
2020/05/27	3	23.98	0	0.00	24.05	3	589	0.51%
2020/05/25	0.2	23.90	0	0.00	23.85	0.2	585	0.03%
2020/05/22	2	23.95	1	24.00	23.95	1	583	0.17%
2020/05/21	1	24.15	1	24.15	24.15	0	592	0.00%
2020/05/20	1	24.15	25	23.85	24.15	-24	598	-4.01%
2020/05/19	0.3	23.85	0	0.00	23.90	0.3	594	0.05%
2020/05/18	1	23.85	0	0.00	23.75	1	591	0.17%
2020/05/15	0	0.00	2	23.80	24.00	-2	592	-0.34%
2020/05/14	1	24.00	0	0.00	23.95	1	589	0.17%
2020/05/13	1	24.30	0	0.00	24.30	1	583	0.17%
2020/05/12	3	24.25	4	24.30	24.45	-1	587	-0.17%
2020/05/11	0.2	24.50	0	0.00	24.50	0.2	586	0.03%
2020/05/08	12	24.57	0	0.00	24.50	12	579	2.07%
2020/05/07	4	24.65	5	24.72	24.80	-1	567	-0.18%
2020/05/06	5	25.42	4	25.09	24.80	1	563	0.18%
2020/05/05	2	24.00	0	0.00	24.15	2	515	0.39%
2020/05/04	5	24.10	1	23.75	24.15	4	515	0.78%
2020/04/30	7	24.29	0	0.00	24.30	7	509	1.38%
2020/04/29	5	23.71	3	23.75	23.75	2	493	0.41%
2020/04/28	1	23.10	0	0.00	23.15	1	470	0.21%
2020/04/23	2	22.38	2	22.70	22.45	0	459	0.00%
2020/04/21	0	0.00	14	22.56	22.30	-14	441	-3.17%
2020/04/17	20	23.18	2	23.10	23.15	18	421	4.27%
2020/04/15	6	23.11	0	0.00	23.10	6	394	1.52%
2020/04/14	0	0.00	1	23.00	23.00	-1	379	-0.26%
2020/04/08	1	22.20	0	0.00	22.25	1	351	0.28%
2020/04/07	2	21.70	2.1	21.86	22.00	-0.1	342	-0.03%
2020/04/06	16	21.43	1	21.35	21.65	15	333	4.50%
2020/04/01	1	21.60	0	0.00	21.65	1	326	0.31%
2020/03/31	0	0.00	1	21.65	21.45	-1	319	-0.31%
2020/03/30	3	20.28	0	0.00	20.55	3	310	0.96%
2020/03/27	1	20.00	0	0.00	20.30	1	303	0.33%
2020/03/26	1	19.85	0	0.00	20.35	1	300	0.33%
2020/03/24	10	19.90	10	20.00	20.15	0	298	0.00%
2020/03/20	2	20.00	1	20.00	20.00	1	284	0.35%
2020/03/18	0	20.90	0	0.00	21.00	0	262	0.00%
2020/03/17	0	21.40	0	0.00	21.40	0	260	0.00%
2020/03/16	0	22.30	2	22.30	22.30	-2	252	-0.79%
2020/03/13	1	22.65	0	0.00	22.45	1	246	0.41%
2020/03/12	2	23.68	0	0.00	23.80	2	236	0.85%
2020/03/10	6	23.99	0	0.00	24.00	6	216	2.77%
2020/03/09	0	24.20	0	0.00	24.10	0	211	0.00%
2020/03/05	1	24.40	0	0.00	24.40	1	207	0.48%
2020/03/04	0	24.40	0	0.00	24.45	0	206	0.00%
2020/02/24	6	24.40	0	0.00	24.55	6	199	3.01%
2020/02/21	1	24.45	1	24.75	24.95	0	187	0.00%
2020/02/20	1	24.50	0	0.00	24.50	1	180	0.55%
2020/02/19	0	24.45	0	0.00	24.45	0	181	0.02%
2020/02/14	6	24.18	0.1	24.20	24.20	6	180	3.30%
2020/02/10	1	24.30	0	0.00	24.35	1	173	0.58%
2020/02/05	1	24.40	0	0.00	24.70	1	168	0.60%
2020/01/30	0	0.00	11	25.05	24.65	-11	156	-7.04%
2020/01/17	1	25.60	0	0.00	25.65	1	152	0.66%
2019/12/18	1	25.00	0	0.00	25.05	1	139	0.72%
2019/12/16	1	24.90	0	0.00	24.90	1	136	0.73%
2019/12/10	1	24.50	0	0.00	24.50	1	131	0.76%
2019/11/27	0	0.00	1	24.25	24.45	-1	127	-0.78%
2019/11/19	0	0.00	1	24.30	24.30	-1	132	-0.76%
2019/11/18	0	0.00	4	24.25	24.25	-4	134	-2.98%
2019/11/15	1	24.30	0	0.00	24.35	1	133	0.75%
2019/11/12	10	24.30	0	0.00	24.35	10	138	7.24%
2019/11/11	1	24.30	0.1	24.40	24.40	0.9	140	0.64%
2019/11/08	11	24.90	0	0.00	24.95	11	131	8.35%
2019/11/06	10	25.10	0	0.00	25.10	10	130	7.63%
2019/10/30	0	0.00	0.1	25.15	25.15	-0.1	137	-0.08%
2019/10/28	0	0.00	2	25.15	25.35	-2	137	-1.46%
2019/10/08	0.3	25.55	0	0.00	25.60	0.3	200	0.16%
2019/10/04	0	0.00	0	25.80	25.70	0	200	0.00%
2019/09/19	4	25.60	0	0.00	25.55	4	249	1.60%
2019/09/11	0.8	25.70	0	0.00	25.60	0.8	258	0.29%
2019/09/09	5	25.66	0	0.00	25.65	5	259	1.93%
2019/09/06	0	0.00	0.1	25.70	25.65	-0.1	259	-0.02%
2019/08/30	1	25.65	0	0.00	25.70	1	263	0.38%
2019/08/22	10	25.05	0	0.00	25.05	10	257	3.88%
2019/08/16	1	24.90	0	0.00	24.95	1	265	0.38%
2019/08/15	3	25.03	4	25.05	24.90	-1	262	-0.38%
2019/08/12	0	0.00	2	26.10	26.05	-2	253	-0.79%
2019/08/08	10	26.00	3	26.10	26.10	7	253	2.76%
2019/08/07	5	25.95	0	0.00	25.85	5	252	1.98%
2019/08/01	0.4	26.10	4	26.00	26.10	-3.6	260	-1.38%
2019/07/19	5	27.95	0	0.00	28.00	5	252	1.98%
2019/07/18	2	27.75	1	27.65	27.90	1	235	0.42%
2019/07/16	3	27.65	0	0.00	27.65	3	218	1.37%
2019/07/08	3	27.70	0	0.00	27.65	3	211	1.42%
2019/07/02	0	0.00	10	26.65	26.70	-10	195	-5.11%
2019/06/24	2	26.60	0	0.00	26.60	2	207	0.96%
2019/06/19	1	26.25	0	0.00	26.25	1	205	0.49%
2019/06/18	2	26.20	0	0.00	26.20	2	206	0.97%
2019/05/22	0	0.00	1	25.80	25.70	-1	213	-0.47%
2019/05/16	1	25.65	0	0.00	25.50	1	218	0.46%
2019/05/13	2	26.05	0	0.00	25.90	2	214	0.93%
2019/05/08	15	26.00	2	25.90	26.00	13	203	6.39%
2019/04/26	1	26.00	0	0.00	26.00	1	183	0.55%
2019/04/24	1	26.05	0	0.00	26.05	1	195	0.51%
2019/04/23	0	0.00	0	26.10	26.10	0	201	0.00%
2019/04/19	1	26.05	7	26.00	26.00	-6	211	-2.83%
2019/04/11	0	26.30	0	0.00	26.35	0	206	0.00%
2019/04/10	1	26.30	0	0.00	26.50	1	201	0.50%
2019/04/01	0	0.00	1	25.95	25.95	-1	192	-0.52%
2019/03/29	0	25.75	0	0.00	25.75	0	188	0.00%
2019/03/22	0	25.90	0	0.00	25.90	0	182	0.00%
2019/03/19	0	25.70	0	0.00	25.70	0	183	0.00%
2019/03/15	0	0.00	2	25.75	25.80	-2	189	-1.06%
2019/03/13	0	25.75	0	0.00	25.90	0	199	0.00%
2019/03/04	0	25.75	0	0.00	25.75	0	203	0.00%
2019/02/27	2	26.10	0	0.00	25.80	2	211	0.95%
2019/02/26	0	25.85	0	0.00	25.70	0	209	0.00%
2019/02/21	0	25.65	0	0.00	25.75	0	210	0.00%
2019/02/20	0	0.00	2	25.65	25.75	-2	210	-0.95%
2019/02/19	0	0.00	1	25.75	25.75	-1	208	-0.48%
2019/02/18	0	0.00	5	25.90	25.95	-5	214	-2.33%
2019/02/14	0	0.00	1	26.40	26.30	-1	217	-0.46%
2019/01/29	0	0.00	2	26.08	26.10	-2	233	-0.86%
2019/01/22	0.3	26.25	0	0.00	26.35	0.3	251	0.10%
2019/01/21	0.3	26.10	0	0.00	26.20	0.3	254	0.10%
2019/01/17	0.3	26.70	0	0.00	26.70	0.3	256	0.10%
2019/01/16	0.3	26.70	1	26.90	26.80	-0.8	259	-0.29%
2019/01/14	0	25.85	1	25.95	25.95	-1	252	-0.40%
2019/01/11	1	26.00	0	0.00	26.00	1	258	0.39%
2018/12/25	0	0.00	2	25.20	25.15	-2	430	-0.46%
2018/12/19	0	0.00	5	25.60	25.60	-5	427	-1.17%
2018/12/18	0	0.00	20	25.65	25.70	-20	426	-4.68%
2018/12/14	2	25.80	0	0.00	25.75	2	424	0.47%
2018/12/12	0	25.80	0	0.00	25.80	0	424	0.00%
2018/12/10	0	0.00	2	25.75	25.85	-2	417	-0.48%
2018/12/07	2	25.80	0	0.00	25.80	2	416	0.48%
2018/12/06	0	0.00	1	25.55	25.75	-1	408	-0.24%
2018/12/03	20	25.30	0	0.00	25.55	20	408	4.90%
2018/11/26	1	24.90	12	25.18	25.15	-11	393	-2.79%
2018/11/23	0	0.00	2	24.50	24.60	-2	387	-0.52%
2018/11/20	0	0.00	11	24.81	24.50	-11	388	-2.83%
2018/11/19	2	24.55	0	0.00	24.60	2	388	0.52%
2018/11/15	0	0.00	1	24.65	24.65	-1	388	-0.26%
2018/11/13	0	0.00	8	24.36	24.70	-8	380	-2.10%
2018/11/12	1	24.75	10	24.90	24.70	-9	379	-2.37%
2018/11/09	0	0.00	0.6	24.20	24.15	-0.6	369	-0.16%
2018/11/07	10	23.70	0	0.00	23.70	10	368	2.71%
2018/11/02	0	0.00	3	23.70	23.80	-3	364	-0.82%
2018/10/31	0.7	23.20	5	23.36	23.30	-4.3	360	-1.19%
2018/10/30	2	23.18	0	0.00	23.20	2	359	0.56%
2018/10/26	1	23.50	1	23.30	23.25	0	356	0.00%
2018/10/24	2	23.45	0	0.00	23.40	2	349	0.57%
2018/10/22	1	23.70	11	23.90	23.80	-10	339	-2.94%
2018/10/19	3	23.35	0	0.00	23.60	3	336	0.89%
2018/10/18	3	23.57	3	23.48	23.50	0	329	0.00%
2018/10/17	0	0.00	23	23.75	23.60	-23	327	-7.02%
2018/10/16	8	23.51	6	23.50	23.40	2	315	0.63%
2018/10/15	5	22.29	0	0.00	22.85	5	303	1.65%
2018/10/12	7	22.00	4	22.23	22.35	3	292	1.02%
2018/10/11	16	22.41	5	23.00	22.25	11	275	3.99%
2018/10/09	17	26.12	11	24.47	24.40	6	221	2.70%
2018/10/01	0	0.00	2	27.70	27.70	-2	157	-1.27%
2018/09/27	0.8	27.15	0	0.00	27.15	0.8	155	0.48%
2018/09/12	11	26.85	0	0.00	26.75	11	169	6.47%
2018/09/10	0.1	27.00	0	0.00	26.75	0.1	174	0.06%
2018/09/07	0	0.00	10	26.95	26.95	-10	171	-5.82%
2018/09/06	0.6	27.05	0	0.00	27.05	0.6	171	0.35%
2018/08/31	2	27.03	0	0.00	27.10	2	177	1.13%
2018/08/30	1	27.10	0	0.00	27.00	1	180	0.55%
2018/08/16	0	0.00	3	27.00	26.95	-3	194	-1.54%
2018/08/13	2	27.15	0	0.00	27.25	2	210	0.95%
2018/08/08	1	27.90	2	27.95	27.95	-1	220	-0.45%
2018/08/07	7	27.90	1	28.00	27.80	6	223	2.68%
2018/08/01	1.5	27.73	0	0.00	27.65	1.5	228	0.66%
2018/07/30	0.4	27.70	0	0.00	27.80	0.4	237	0.15%
2018/07/19	0	0.00	6	27.45	27.45	-6	243	-2.47%
2018/07/17	0	0.00	6	27.30	27.30	-6	248	-2.41%
2018/07/09	0	0.00	2.1	27.83	27.85	-2.1	246	-0.83%
2018/07/05	0	0.00	22	27.97	27.90	-22	246	-8.92%
2018/07/04	0	0.00	22	27.87	27.90	-22	252	-8.73%
2018/06/26	0	0.00	0.4	28.50	28.50	-0.4	266	-0.16%
2018/06/20	4	28.65	0	0.00	28.65	4	282	1.41%
2018/06/19	0	0.00	9	28.97	28.80	-9	281	-3.19%
2018/06/15	0	0.00	14	29.01	29.00	-14	281	-4.97%
2018/06/14	0	0.00	3	29.05	29.05	-3	284	-1.06%
2018/06/13	2	29.10	0	0.00	29.10	2	286	0.70%
2018/06/11	1	29.20	0	0.00	29.15	1	289	0.35%
2018/06/07	0	0.00	2	29.40	29.25	-2	297	-0.67%
2018/06/05	2	29.28	0	0.00	29.25	2	302	0.66%
2018/06/04	1	29.25	0	0.00	29.30	1	306	0.33%
2018/05/29	2	29.00	0	0.00	29.10	2	317	0.63%
2018/05/18	0	0.00	2	29.35	29.35	-2	304	-0.66%
2018/05/17	1	28.90	0	0.00	28.90	1	308	0.32%
2018/05/14	2	29.15	0	0.00	29.10	2	347	0.58%
2018/05/07	2	28.90	0	0.00	29.00	2	435	0.46%
2018/04/25	10	29.50	7	29.45	29.55	3	500	0.60%
2018/04/19	0	0.00	1	30.20	30.20	-1	532	-0.19%
2018/04/17	1	29.95	0	0.00	30.00	1	558	0.18%
2018/04/10	0	0.00	1	30.70	30.60	-1	781	-0.13%
2018/04/02	2	30.25	11	30.26	30.40	-9	840	-1.07%
2018/03/31	0	30.00	0	0.00	30.05	0	847	0.00%
2018/03/29	1	30.15	0	0.00	29.90	1	853	0.12%
2018/03/26	31	29.87	0	0.00	29.80	31	850	3.65%
2018/03/23	2	30.03	1	30.05	29.95	1	849	0.12%
2018/03/22	0	0.00	1	30.45	30.50	-1	854	-0.12%
2018/03/21	24	30.46	0	0.00	30.50	24	865	2.77%
2018/03/20	1	30.55	2	30.40	30.55	-1	864	-0.12%
2018/03/19	0	0.00	0.6	30.15	30.20	-0.6	868	-0.07%
2018/03/16	1	30.35	0	0.00	30.15	1	866	0.12%
2018/03/15	1	30.30	5	30.30	30.35	-4	863	-0.46%
2018/03/14	2	30.60	0	0.00	30.50	2	861	0.23%
2018/03/13	1	30.60	1	30.80	30.85	0	863	0.00%
2018/03/09	6	30.23	0	0.00	30.25	6	860	0.70%
2018/03/08	0.1	30.10	0	0.00	30.20	0.1	877	0.01%
2018/03/05	0	0.00	4	30.31	30.15	-4	886	-0.45%
2018/03/02	5	30.10	0	0.00	30.15	5	891	0.56%
2018/02/27	0	0.00	3	30.30	30.20	-3	893	-0.34%
2018/02/26	1	30.45	0	0.00	30.40	1	894	0.11%
2018/02/23	3	30.22	7	30.26	30.45	-4	895	-0.45%
2018/02/22	2	30.25	5	30.23	30.20	-3	900	-0.33%
2018/02/21	1	29.90	0	0.00	29.90	1	904	0.11%
2018/02/12	1	29.60	2	29.85	29.65	-1	903	-0.11%
2018/02/09	3	29.32	14	29.00	29.60	-11	907	-1.21%
2018/02/08	3	29.82	1	29.80	29.85	2	909	0.22%
2018/02/07	4	29.34	1	29.45	29.25	3	903	0.33%
2018/02/06	5	29.06	4	29.10	29.05	1	902	0.11%
2018/02/05	4	30.74	0	0.00	30.70	4	879	0.45%
2018/02/02	0	0.00	3	31.50	31.35	-3	876	-0.34%
2018/02/01	6	31.96	6	31.87	31.55	0	877	0.00%
2018/01/31	10	31.69	1	31.75	31.70	9	863	1.04%
2018/01/30	5	31.21	1	31.35	31.10	4	869	0.46%
2018/01/29	2	30.90	44.6	30.82	31.00	-42.6	850	-5.01%
2018/01/26	1	30.80	0	0.00	30.90	1	847	0.12%
2018/01/24	0	0.00	11	30.99	30.95	-11	841	-1.31%
2018/01/23	2	30.03	3	30.25	30.75	-1	822	-0.12%
2018/01/22	1	30.50	1	30.40	30.20	0	805	0.00%
2018/01/19	9.9	30.61	14	30.66	30.40	-4.2	814	-0.51%
2018/01/17	14	30.95	0	0.00	31.10	14	806	1.74%
2018/01/15	0	0.00	5	31.11	31.05	-5	794	-0.63%
2018/01/12	2	31.35	7	31.39	31.10	-5	793	-0.63%
2018/01/11	8	31.28	5	31.15	31.45	3	784	0.38%
2018/01/10	28	31.63	25	32.22	31.50	3	769	0.39%
2018/01/09	21	31.55	30	31.46	31.60	-9	687	-1.31%
2018/01/08	7	30.75	0	0.00	30.75	7	611	1.15%
2018/01/05	12	30.91	10	31.04	30.80	2	597	0.33%
2018/01/04	2	30.05	5	30.33	30.10	-3	566	-0.53%
2018/01/03	0	0.00	4	30.24	30.15	-4	552	-0.72%
2018/01/02	2	30.13	235	29.63	30.05	-233	530	-43.94%	大賣/鉅額交易