慧洋-KY (2637)-新光-台中券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	8.3	68.49	14	68.46	68.70	-5.7	6,323	-0.09%
2024/04/25	6	67.65	38	68.07	67.10	-32	6,323	-0.51%
2024/04/24	57.3	67.45	24	67.69	67.50	33.3	6,433	0.52%
2024/04/23	28.5	68.40	37.2	68.75	69.20	-8.7	6,346	-0.14%
2024/04/22	54.5	68.69	85.5	69.01	69.20	-31	6,217	-0.50%
2024/04/19	59	64.93	74	65.42	66.30	-15	5,846	-0.26%
2024/04/18	1	63.50	25	64.10	64.70	-24	5,649	-0.42%
2024/04/17	9	63.94	12	63.67	63.20	-3	5,642	-0.05%
2024/04/16	26.2	63.72	18	63.74	62.90	8.1	5,686	0.14%
2024/04/15	19.1	66.43	16.3	66.87	66.00	2.8	5,747	0.05%
2024/04/12	22	65.95	21.3	66.17	66.70	0.8	5,782	0.01%
2024/04/11	9.2	63.08	11	63.90	64.20	-1.9	6,060	-0.03%
2024/04/10	23	63.19	19.1	63.46	63.20	3.9	6,140	0.06%
2024/04/09	20.4	61.84	28.6	62.40	63.70	-8.2	6,134	-0.13%
2024/04/08	6.1	58.34	3	58.48	58.50	3.1	5,986	0.05%
2024/04/03	2	57.50	3	57.67	57.40	-1	5,976	-0.02%
2024/04/02	9	57.28	41	57.12	57.30	-32	6,020	-0.53%
2024/04/01	3	58.57	3	58.80	58.50	0	6,049	0.00%
2024/03/29	13.1	58.64	5	58.42	58.40	8.1	6,209	0.13%
2024/03/28	2	59.00	2	59.55	58.90	0	6,350	0.00%
2024/03/27	11	58.92	13	59.54	60.00	-2	6,487	-0.03%
2024/03/26	8.1	60.50	2	60.50	59.50	6.1	6,719	0.09%
2024/03/25	3	61.60	21	61.88	61.90	-18	6,756	-0.27%
2024/03/22	6.1	60.40	2.2	61.36	61.80	3.9	6,852	0.06%
2024/03/21	6	60.60	0	0.00	60.60	6	7,038	0.09%
2024/03/20	6.1	61.50	13	61.44	61.10	-6.9	7,038	-0.10%
2024/03/19	21.2	61.17	34.1	61.33	61.50	-12.9	7,029	-0.18%
2024/03/18	6.1	58.03	20	59.50	58.60	-13.9	7,055	-0.20%
2024/03/15	7	59.03	18	59.41	58.90	-11	7,025	-0.16%
2024/03/14	14.1	60.30	5	60.80	60.10	9.1	6,901	0.13%
2024/03/13	2.1	60.55	8.1	60.66	60.60	-6	6,970	-0.09%
2024/03/12	1	62.00	1.2	61.57	61.50	-0.2	7,058	0.00%
2024/03/11	3.1	61.23	4	61.50	61.60	-0.9	7,280	-0.01%
2024/03/08	5.3	60.73	16.3	61.09	60.80	-11	8,102	-0.14%
2024/03/07	7.1	59.83	33	60.35	59.80	-25.9	8,665	-0.30%
2024/03/06	45.1	60.78	12	60.87	60.10	33.1	8,832	0.37%
2024/03/05	18.1	61.27	11.3	61.85	61.70	6.8	8,838	0.08%
2024/03/04	24	61.82	17.3	61.72	62.00	6.7	8,891	0.08%
2024/03/01	18.2	60.32	20	60.48	61.10	-1.8	9,499	-0.02%
2024/02/29	27.1	61.14	44.1	61.00	61.40	-17	9,495	-0.18%
2024/02/27	50.1	58.76	21	59.70	58.10	29.1	9,318	0.31%
2024/02/26	20	58.81	38.1	58.71	59.30	-18.1	9,164	-0.20%
2024/02/23	28.9	56.72	10	56.98	56.40	18.9	8,967	0.21%
2024/02/22	16	56.16	23.2	57.19	56.80	-7.2	8,926	-0.08%
2024/02/21	44	56.52	40.9	56.70	56.50	3.1	8,768	0.04%
2024/02/20	9.3	55.20	19.1	55.04	54.90	-9.8	8,562	-0.11%
2024/02/19	2	53.80	3.6	54.08	53.90	-1.6	8,457	-0.02%
2024/02/16	0	0.00	29	52.81	53.00	-29	8,409	-0.34%
2024/02/15	3	51.60	1	52.20	52.40	2	8,403	0.02%
2024/02/05	7.1	51.00	0.2	51.16	51.00	6.9	8,382	0.08%
2024/02/02	20.1	51.88	3.1	52.38	51.60	17	8,383	0.20%
2024/02/01	5	53.18	25	52.76	53.20	-20	8,353	-0.24%
2024/01/31	10	51.50	0	0.00	51.30	10	8,291	0.12%
2024/01/30	2	51.75	1	51.10	52.00	1	8,286	0.01%
2024/01/29	4	52.10	1	51.70	52.30	3	8,275	0.04%
2024/01/26	1.6	51.64	2	51.80	51.60	-0.4	8,291	0.00%
2024/01/25	0	0.00	2	52.35	52.40	-2	8,290	-0.02%
2024/01/24	5	52.80	7	53.09	52.30	-2	8,292	-0.02%
2024/01/23	0	0.00	0.1	52.30	52.50	-0.1	8,292	0.00%
2024/01/22	11	52.14	3	52.07	52.20	8	8,300	0.10%
2024/01/19	8.1	52.15	2.2	51.85	52.10	5.9	8,297	0.07%
2024/01/18	8.2	52.65	30.2	52.89	53.20	-22	8,281	-0.27%
2024/01/17	12	50.51	8.1	50.40	50.30	3.9	8,162	0.05%
2024/01/16	7	50.74	4	50.65	50.90	3	8,140	0.04%
2024/01/15	2	51.70	9	52.00	51.50	-7	8,140	-0.09%
2024/01/12	18	52.13	10	52.13	52.10	8	8,160	0.10%
2024/01/11	9	51.41	11.2	51.42	51.50	-2.2	8,199	-0.03%
2024/01/10	7	51.01	5	51.58	51.10	2	8,197	0.02%
2024/01/09	0	0.00	20.2	52.61	52.50	-20.2	8,159	-0.25%
2024/01/08	30	53.93	24	54.22	54.00	6	7,997	0.08%
2024/01/05	61.1	54.52	85.2	54.79	54.90	-24.1	7,872	-0.31%
2024/01/04	8.2	53.25	5	53.04	53.20	3.2	7,462	0.04%
2024/01/03	5	52.74	0.1	52.50	52.10	4.9	7,437	0.07%
2024/01/02	6	53.22	11	53.64	52.40	-5	7,479	-0.07%
2023/12/29	3	52.20	0	0.00	52.00	3	7,457	0.04%
2023/12/28	5	52.04	4	52.78	51.90	1	7,560	0.01%
2023/12/27	16	53.45	52.1	53.50	53.50	-36.1	7,538	-0.48%
2023/12/26	5	51.14	42.1	51.96	53.00	-37.1	7,480	-0.50%
2023/12/25	30.2	51.52	28.4	51.15	49.95	1.8	7,324	0.02%
2023/12/22	15.4	52.80	5	52.94	53.20	10.4	7,252	0.14%
2023/12/21	94.3	52.91	40.3	53.49	53.60	54	7,195	0.75%
2023/12/20	18	51.24	2	51.85	52.00	16	6,995	0.23%
2023/12/19	14.5	51.36	19.1	51.42	51.00	-4.6	6,992	-0.07%
2023/12/18	30	51.27	99.2	51.63	51.30	-69.2	7,084	-0.98%
2023/12/15	7.2	50.82	9	51.07	51.10	-1.8	7,143	-0.03%
2023/12/14	10	50.67	7	50.66	50.60	3	7,403	0.04%
2023/12/13	6	51.93	22	51.98	51.50	-16	7,594	-0.21%
2023/12/12	1	50.92	1	51.40	50.70	0	8,078	0.00%
2023/12/11	4	51.05	3.1	50.66	50.90	1	8,421	0.01%
2023/12/08	36.9	51.02	5.1	51.10	50.60	31.8	8,403	0.38%
2023/12/07	39.2	51.22	51.6	51.14	51.20	-12.3	8,341	-0.15%
2023/12/06	28.4	52.69	51.5	52.78	52.50	-23.1	8,257	-0.28%
2023/12/05	151.9	55.49	160.7	54.52	53.60	-8.8	8,049	-0.11%	大買/大賣/
2023/12/04	125.6	53.66	109.2	53.32	55.00	16.3	7,193	0.23%	大買/大賣/
2023/12/01	36.1	50.46	36	50.22	50.30	0.1	6,548	0.00%
2023/11/30	12	49.13	8.3	49.33	48.50	3.7	6,363	0.06%
2023/11/29	6.6	48.22	32.8	48.02	48.15	-26.2	6,336	-0.41%
2023/11/28	134.4	49.42	69.1	49.52	48.90	65.3	6,225	1.05%	大買/
2023/11/27	16.4	46.83	30.1	46.72	46.60	-13.6	5,540	-0.25%
2023/11/24	13.2	45.38	2.1	44.89	45.10	11.1	5,446	0.20%
2023/11/23	0	0.00	10	44.55	44.65	-10	5,462	-0.18%
2023/11/22	1	44.15	2.5	44.12	44.20	-1.5	5,474	-0.03%
2023/11/21	0	0.00	0.1	44.40	44.45	-0.1	5,503	0.00%
2023/11/20	0	0.00	2.1	44.08	44.05	-2.1	5,544	-0.04%
2023/11/17	2.1	44.05	8.1	44.26	44.10	-6	5,642	-0.11%
2023/11/16	16	43.43	2	43.50	43.50	14	5,753	0.24%
2023/11/15	2	42.98	5	42.89	43.00	-3	5,903	-0.05%
2023/11/14	5	42.39	3	42.40	42.20	2	6,176	0.03%
2023/11/13	1.1	42.17	2	42.55	42.10	-0.9	6,208	-0.01%
2023/11/10	3.3	42.75	9	42.57	42.35	-5.7	6,227	-0.09%
2023/11/09	0	0.00	0.1	44.00	43.00	-0.1	6,250	0.00%
2023/11/08	1	43.15	3	43.07	43.45	-2	6,361	-0.03%
2023/11/07	3.1	42.99	0	0.00	42.85	3.1	6,394	0.05%
2023/11/06	1	43.40	0.1	43.44	43.40	0.9	6,414	0.01%
2023/11/03	0.6	43.35	2	43.20	43.20	-1.5	6,435	-0.02%
2023/11/02	0	42.44	0.4	42.63	42.65	-0.3	6,452	0.00%
2023/11/01	0.1	41.74	1	41.80	41.80	-0.9	6,463	-0.01%
2023/10/31	3.1	42.02	8	42.27	41.70	-4.9	6,473	-0.08%
2023/10/30	0	0.00	4	42.60	42.80	-4	6,532	-0.06%
2023/10/27	3	43.05	3.1	42.61	43.10	-0.1	6,644	0.00%
2023/10/26	4.6	42.46	0	0.00	42.30	4.6	6,662	0.07%
2023/10/25	3.1	43.76	0	0.00	43.75	3.1	6,692	0.05%
2023/10/24	6.1	43.98	0	0.00	44.00	6.1	6,692	0.09%
2023/10/23	0.1	44.33	0.3	44.40	44.30	-0.2	6,693	0.00%
2023/10/20	3	45.53	8	45.25	45.60	-5	6,689	-0.07%
2023/10/19	13	47.10	7.1	46.82	47.15	5.9	6,775	0.09%
2023/10/18	41.1	46.05	4	46.08	45.25	37.1	6,772	0.55%
2023/10/17	2.1	45.90	28	46.32	45.60	-25.9	6,811	-0.38%
2023/10/16	1.1	46.95	0	0.00	46.90	1.1	6,851	0.02%
2023/10/13	34.1	47.41	9.1	47.61	47.10	25	6,933	0.36%
2023/10/12	0.1	46.75	1	46.90	47.05	-0.9	6,917	-0.01%
2023/10/11	3.1	47.39	3.2	48.13	47.15	-0.2	6,906	0.00%
2023/10/06	9.4	49.01	8.8	48.70	48.90	0.6	6,844	0.01%
2023/10/05	16.1	48.00	12.1	47.43	47.30	4	6,762	0.06%
2023/10/04	11	47.49	15.1	47.40	47.90	-4.1	6,708	-0.06%
2023/10/03	4.2	47.05	11.5	46.53	46.50	-7.3	6,612	-0.11%
2023/10/02	4.1	48.06	14	47.52	47.35	-9.9	6,614	-0.15%
2023/09/28	3.1	48.57	5.2	48.79	48.45	-2.2	6,576	-0.03%
2023/09/27	14.1	48.96	4.6	48.81	48.45	9.4	6,577	0.14%
2023/09/26	23.7	48.02	58	48.37	48.75	-34.3	6,572	-0.52%
2023/09/25	38.3	48.94	8	49.15	48.70	30.3	6,554	0.46%
2023/09/22	12.1	49.71	16	49.66	49.65	-3.9	6,523	-0.06%
2023/09/21	21.5	50.14	18.5	49.72	49.45	3	6,474	0.05%
2023/09/20	34.2	50.93	20	51.37	50.00	14.2	6,315	0.22%
2023/09/19	125	51.58	32	51.42	50.50	93	6,030	1.54%	大買/
2023/09/18	32.1	51.15	23.3	51.25	50.50	8.8	5,762	0.15%
2023/09/15	137.1	51.74	123.2	51.68	51.40	13.9	5,563	0.25%	大買/大賣/
2023/09/14	60.1	48.52	150.6	49.64	50.90	-90.5	4,974	-1.82%	大賣/
2023/09/13	10	46.23	8	46.02	46.40	2	4,601	0.04%
2023/09/12	7	46.00	1.1	46.05	46.15	5.9	4,616	0.13%
2023/09/11	3.2	46.15	6	46.37	45.90	-2.8	4,608	-0.06%
2023/09/08	11.1	45.96	17	45.91	45.80	-5.9	4,591	-0.13%
2023/09/07	4.1	45.45	0	0.00	45.20	4.1	4,552	0.09%
2023/09/06	11	45.90	4	46.33	45.90	7	4,572	0.15%
2023/09/05	4	46.00	14	45.95	46.35	-10	4,568	-0.22%
2023/09/04	10	44.74	1	44.70	45.55	9	4,580	0.20%
2023/09/01	0.5	45.40	1	45.60	45.20	-0.5	4,545	-0.01%
2023/08/31	1	45.70	1.1	45.80	45.90	-0.1	4,585	0.00%
2023/08/30	4.1	45.65	0.1	45.80	45.55	3.9	4,585	0.09%
2023/08/29	30.1	44.46	85	45.05	45.50	-54.9	4,615	-1.19%
2023/08/28	0	0.00	27	43.22	43.80	-27	4,660	-0.58%
2023/08/25	2	43.65	3	43.65	43.30	-1	4,724	-0.02%
2023/08/24	20	43.63	1.6	43.79	43.60	18.4	4,812	0.38%
2023/08/23	56	45.30	9.5	45.61	44.65	46.5	4,852	0.96%
2023/08/22	40.2	45.11	45	45.19	45.15	-4.8	4,915	-0.10%
2023/08/21	11.4	45.89	27.2	45.95	45.80	-15.9	4,840	-0.33%
2023/08/18	97.2	47.34	37.1	47.28	47.50	60.1	4,706	1.28%
2023/08/17	8	43.81	6.3	43.69	43.95	1.7	4,435	0.04%
2023/08/16	0.3	42.64	1	42.20	42.25	-0.7	4,388	-0.02%
2023/08/15	2	42.48	2	42.45	42.85	0	4,380	0.00%
2023/08/14	6.6	42.47	10	42.15	41.80	-3.4	4,360	-0.08%
2023/08/11	3.2	45.02	11.1	45.54	44.60	-7.9	4,260	-0.18%
2023/08/10	4	45.26	2	45.33	45.25	2	4,239	0.05%
2023/08/09	4.3	45.88	0	0.00	45.45	4.3	4,240	0.10%
2023/08/08	5.4	46.35	1	46.45	46.45	4.4	4,223	0.10%
2023/08/07	0	46.78	0.1	46.95	46.90	0	4,196	0.00%
2023/08/04	8	47.21	5	47.40	47.40	3	4,198	0.07%
2023/08/02	5.4	47.43	9	47.29	47.35	-3.7	4,185	-0.09%
2023/08/01	17	46.93	19	46.89	47.05	-2	4,123	-0.05%
2023/07/31	1.1	45.81	10.7	46.00	45.55	-9.6	4,046	-0.24%
2023/07/28	17	47.09	23	46.86	46.40	-6	4,008	-0.15%
2023/07/27	31	46.10	3	46.10	46.05	28	3,924	0.71%
2023/07/26	10	45.40	1	45.50	45.20	9	3,930	0.23%
2023/07/25	8.2	44.95	1.2	44.96	44.85	7	3,935	0.18%
2023/07/24	8	45.54	0	0.00	45.45	8	3,904	0.20%
2023/07/21	4.1	46.54	1.1	46.43	46.45	3	3,800	0.08%
2023/07/20	0	0.00	1	45.80	46.30	-1	3,738	-0.03%
2023/07/19	1.6	45.70	3.1	45.56	45.25	-1.5	3,667	-0.04%
2023/07/18	20.4	45.33	21.1	45.56	45.45	-0.7	3,608	-0.02%
2023/07/17	4.2	45.60	3	45.81	45.65	1.2	3,553	0.03%
2023/07/14	2	46.13	5.6	46.32	46.05	-3.6	3,583	-0.10%
2023/07/13	5.2	45.50	1	45.35	45.15	4.2	3,621	0.11%
2023/07/12	2.4	47.07	30	46.55	46.60	-27.6	3,597	-0.77%
2023/07/11	0	0.00	28.3	47.42	47.60	-28.3	3,584	-0.79%
2023/07/10	2.2	47.30	14	47.30	47.05	-11.8	3,630	-0.32%
2023/07/07	7	48.02	11	48.05	48.00	-4	3,668	-0.11%
2023/07/06	0.1	49.05	17	48.90	48.85	-17	3,678	-0.46%
2023/07/05	3	48.88	4	49.06	48.85	-1	3,743	-0.03%
2023/07/04	27	49.98	23	49.84	48.75	4	3,852	0.10%
2023/07/03	27.2	50.04	7	49.90	49.70	20.2	3,824	0.53%
2023/06/30	4.3	49.10	2	49.18	48.80	2.3	3,771	0.06%
2023/06/29	0.5	48.45	4	48.53	48.65	-3.5	3,744	-0.09%
2023/06/28	11.1	48.95	1	48.95	48.95	10.1	3,768	0.27%
2023/06/27	2.4	50.15	10	50.20	49.80	-7.7	3,808	-0.20%
2023/06/26	2	50.10	0	0.00	49.95	2	3,938	0.05%
2023/06/21	20.1	49.88	0	0.00	50.00	20.1	3,998	0.50%
2023/06/20	3	50.27	4	50.20	50.50	-1	4,142	-0.02%
2023/06/19	1	50.20	17	50.30	50.20	-16	4,175	-0.38%
2023/06/16	3	50.97	4	51.03	50.70	-1	4,167	-0.02%
2023/06/15	3	50.83	1	50.80	50.70	2	4,155	0.05%
2023/06/14	0	51.00	1	51.40	50.70	-1	4,180	-0.02%
2023/06/13	2	50.35	28	50.39	50.30	-26	4,284	-0.61%
2023/06/12	6	50.30	1	50.40	50.30	5	4,436	0.11%
2023/06/09	3.2	50.72	3	50.80	51.00	0.2	4,541	0.00%
2023/06/08	16	50.99	5	50.94	50.80	11	4,597	0.24%
2023/06/07	8	50.60	2	50.50	50.80	6	4,681	0.13%
2023/06/06	8	50.54	2	50.90	50.40	6	4,705	0.13%
2023/06/05	22.1	50.11	0	0.00	50.20	22.1	4,725	0.47%
2023/06/02	7	50.14	0	0.00	50.20	7	4,763	0.15%
2023/06/01	24.1	49.78	2	50.40	49.70	22.1	4,924	0.45%
2023/05/31	9.7	51.73	4	52.00	51.00	5.7	5,012	0.11%
2023/05/30	11.3	53.37	15.2	53.93	52.30	-3.9	5,388	-0.07%
2023/05/29	8.5	60.09	4.5	59.80	60.30	4	5,653	0.07%
2023/05/26	23.1	59.71	12	59.63	59.00	11.1	6,084	0.18%
2023/05/25	20.1	61.82	0.1	61.90	61.30	20	6,260	0.32%
2023/05/24	21	62.98	15	62.85	62.90	6	6,258	0.10%
2023/05/23	22	62.99	10	63.10	63.00	12	6,258	0.19%
2023/05/22	0	63.40	0	63.20	63.30	0	6,247	0.00%
2023/05/18	0	0.00	3	63.57	63.40	-3	6,235	-0.05%
2023/05/17	1	62.80	3	62.77	63.20	-2	6,231	-0.03%
2023/05/16	8	63.14	15.2	62.88	62.90	-7.2	6,227	-0.12%
2023/05/15	5	62.82	4	62.80	62.70	1	6,235	0.02%
2023/05/12	21.2	61.71	16	62.31	62.20	5.2	6,224	0.08%
2023/05/10	0	0.00	9.5	62.03	62.40	-9.5	6,249	-0.15%
2023/05/09	8.3	60.75	4	61.23	60.70	4.3	6,249	0.07%
2023/05/08	8	61.09	2	60.70	61.00	6	6,277	0.10%
2023/05/05	17.5	61.39	1	61.40	61.10	16.5	6,320	0.26%
2023/05/03	4	63.00	2	63.00	62.80	2	6,367	0.03%
2023/05/02	2	63.70	9	63.72	64.00	-7	6,397	-0.11%
2023/04/28	1	63.10	6	63.68	64.10	-5	6,401	-0.08%
2023/04/27	1	62.60	1	61.80	62.20	0	6,405	0.00%
2023/04/26	6	61.27	5	61.10	62.00	1	6,421	0.02%
2023/04/25	5	61.92	2	63.10	62.00	3	6,421	0.05%
2023/04/24	11	62.59	3	62.70	62.60	8	6,439	0.12%
2023/04/21	9	62.61	6	62.77	62.80	3	6,453	0.05%
2023/04/20	29.1	63.76	8	63.68	62.70	21.1	6,450	0.33%
2023/04/19	30	63.97	22.2	64.06	63.50	7.8	6,465	0.12%
2023/04/18	16.1	64.98	11	64.90	64.60	5.1	6,505	0.08%
2023/04/17	2	65.85	38	65.87	66.00	-36	6,485	-0.56%
2023/04/14	7.1	64.91	27	65.34	65.10	-19.9	6,613	-0.30%
2023/04/13	52	64.80	4	64.88	64.60	48	6,660	0.72%
2023/04/12	1.3	65.55	8	65.60	65.80	-6.7	6,635	-0.10%
2023/04/11	12.3	66.40	3	66.10	65.80	9.3	6,629	0.14%
2023/04/10	38.3	66.41	9	66.51	66.40	29.3	6,650	0.44%
2023/04/07	4.3	65.46	27	65.53	66.60	-22.7	6,656	-0.34%
2023/04/06	31	64.35	33	64.88	63.80	-2	6,658	-0.03%
2023/03/31	3	64.23	4	64.40	64.20	-1	6,801	-0.01%
2023/03/30	13	64.05	10	64.00	64.00	3	7,577	0.04%
2023/03/29	2	64.00	3	63.90	63.50	-1	8,017	-0.01%
2023/03/28	28.1	64.46	3.4	64.44	64.10	24.7	8,393	0.29%
2023/03/27	58	65.87	68	65.34	66.00	-10	8,799	-0.11%
2023/03/24	44.4	63.80	33.1	64.01	63.70	11.3	9,368	0.12%
2023/03/23	32.6	65.32	29.1	64.98	64.30	3.5	9,661	0.04%
2023/03/22	18	68.11	20.4	68.39	68.50	-2.4	9,562	-0.02%
2023/03/21	2.2	67.70	3	67.63	67.60	-0.8	9,583	-0.01%
2023/03/20	4	68.00	15	68.11	67.50	-11	9,621	-0.11%
2023/03/17	14.1	67.93	18	68.04	67.70	-3.9	9,707	-0.04%
2023/03/16	15.1	67.78	10	68.72	67.60	5.1	9,741	0.05%
2023/03/15	62	69.27	46.3	68.88	68.60	15.7	9,749	0.16%
2023/03/14	7	67.79	20.5	67.94	68.20	-13.5	9,785	-0.14%
2023/03/13	8	65.91	3.3	66.55	66.00	4.7	9,754	0.05%
2023/03/10	77.2	67.77	12	67.33	66.50	65.2	9,724	0.67%
2023/03/09	6	67.32	10	67.74	67.00	-4	9,771	-0.04%
2023/03/08	36.1	67.92	33	67.39	67.20	3.1	9,788	0.03%
2023/03/07	3	68.30	6	68.57	68.30	-3	9,822	-0.03%
2023/03/06	75.8	68.73	15.5	68.75	68.50	60.3	9,870	0.61%
2023/03/03	30.6	70.20	26	70.68	70.60	4.6	9,858	0.05%
2023/03/02	78.3	70.36	284.7	70.08	69.90	-206.4	9,745	-2.12%	大賣/鉅額交易
2023/03/01	178.1	68.16	64.6	68.17	67.40	113.5	9,362	1.21%	大買/鉅額交易
2023/02/24	193.2	67.68	207	67.37	68.00	-13.7	9,027	-0.15%	大買/大賣/
2023/02/23	79	65.67	155.4	65.72	65.50	-76.4	8,555	-0.89%	大賣/
2023/02/22	1	62.30	5	62.26	61.90	-4	8,291	-0.05%
2023/02/21	2	60.75	8.1	61.56	61.80	-6.1	8,291	-0.07%
2023/02/20	2	60.30	3	60.50	60.50	-1	8,451	-0.01%
2023/02/17	17.7	60.26	1	60.40	60.20	16.7	8,532	0.20%
2023/02/16	6	61.02	1	61.10	61.10	5	8,596	0.06%
2023/02/15	0	0.00	4	61.23	61.00	-4	8,730	-0.05%
2023/02/14	2.5	61.60	3	61.63	61.60	-0.5	8,770	-0.01%
2023/02/13	4	60.75	1	61.10	61.10	3	8,853	0.03%
2023/02/10	3.5	61.39	7	61.63	61.30	-3.5	9,038	-0.04%
2023/02/09	3	62.10	17.1	62.34	62.00	-14.1	9,162	-0.15%
2023/02/08	0	0.00	8	61.78	62.10	-8	9,368	-0.09%
2023/02/07	5	61.26	7	61.59	61.70	-2	9,407	-0.02%
2023/02/06	2.1	60.65	8.3	60.86	61.20	-6.2	9,474	-0.07%
2023/02/03	4.1	62.12	3.5	62.01	61.60	0.6	9,524	0.01%
2023/02/02	5	61.66	4	62.10	61.90	1	9,532	0.01%
2023/02/01	1	61.20	12.5	61.30	61.20	-11.5	9,558	-0.12%
2023/01/31	3	60.40	4.3	60.44	60.70	-1.3	9,590	-0.01%
2023/01/30	6.1	59.69	16	59.67	59.90	-9.9	9,621	-0.10%
2023/01/17	8	59.18	17	59.48	59.80	-9	9,647	-0.09%
2023/01/16	13.4	58.55	18	58.34	58.50	-4.6	9,738	-0.05%
2023/01/13	26.1	59.26	5	59.28	58.80	21.1	9,758	0.22%
2023/01/12	30.2	59.66	22.4	59.71	59.20	7.8	9,819	0.08%
2023/01/11	14	60.66	12	60.10	60.00	2	9,844	0.02%
2023/01/10	8.4	60.66	4	60.85	60.10	4.4	9,885	0.04%
2023/01/09	7.2	59.91	23	60.27	60.80	-15.9	9,986	-0.16%
2023/01/06	25.3	60.52	23	60.15	60.00	2.3	10,019	0.02%
2023/01/05	18	60.57	51.1	60.64	60.80	-33.1	10,026	-0.33%
2023/01/04	40.3	60.65	28	60.52	60.00	12.3	10,126	0.12%
2023/01/03	2	61.95	5	62.34	62.60	-3	10,141	-0.03%
2022/12/30	2	61.55	1.1	61.62	61.40	0.9	10,203	0.01%
2022/12/29	47	61.54	41	61.99	61.40	6	10,319	0.06%
2022/12/28	18.1	61.52	4	61.20	61.30	14.1	10,428	0.14%
2022/12/27	8.1	62.88	12	62.68	62.10	-3.9	10,510	-0.04%
2022/12/26	13	62.87	5.2	62.74	62.70	7.8	10,577	0.07%
2022/12/23	21.1	65.00	6	65.03	64.80	15.1	10,549	0.14%
2022/12/22	83.5	66.15	125.3	66.16	67.00	-41.9	10,436	-0.40%	大賣/
2022/12/21	116	64.50	81.3	64.62	64.80	34.7	9,828	0.35%	大買/
2022/12/20	38	62.69	85	63.33	62.80	-47	9,502	-0.49%
2022/12/19	69	63.37	31	62.45	61.90	38	9,246	0.41%
2022/12/16	153.6	64.63	170	64.85	64.40	-16.4	8,936	-0.18%	大買/大賣/
2022/12/15	78	62.65	124.6	62.07	63.50	-46.6	8,658	-0.54%	大賣/
2022/12/14	18	58.21	4	58.68	58.80	14	8,714	0.16%
2022/12/13	27	60.07	32	59.95	59.60	-5	8,698	-0.06%
2022/12/12	16	59.27	3	59.60	58.90	13	8,849	0.15%
2022/12/09	15	59.86	35	59.89	60.10	-20	8,953	-0.22%
2022/12/08	4.2	57.80	5	57.88	57.80	-0.8	9,250	-0.01%
2022/12/07	11	58.44	40	59.05	58.20	-29	9,439	-0.31%
2022/12/06	25.1	59.67	19	58.96	57.90	6.1	9,468	0.06%
2022/12/05	0	0.00	3	62.10	61.30	-3	9,428	-0.03%
2022/12/02	4	61.85	6	61.70	61.50	-2	9,492	-0.02%
2022/12/01	14.1	62.56	35	62.47	61.50	-20.9	9,529	-0.22%
2022/11/30	42	61.25	34	61.24	61.90	8	9,486	0.08%
2022/11/29	37	60.88	74.2	60.37	61.30	-37.2	9,493	-0.39%
2022/11/28	53.6	59.37	18.1	59.56	59.40	35.5	9,552	0.37%
2022/11/25	55.2	60.89	60.7	61.00	60.70	-5.5	9,562	-0.06%
2022/11/24	39	58.95	50.3	59.16	59.80	-11.3	9,497	-0.12%
2022/11/23	11	58.58	47.1	58.66	58.70	-36.1	9,479	-0.38%
2022/11/22	5.1	57.12	4	57.18	57.20	1.1	9,543	0.01%
2022/11/21	14.2	56.63	11.1	57.29	56.40	3.1	9,576	0.03%
2022/11/18	20	58.18	18.3	58.32	57.70	1.7	9,624	0.02%
2022/11/17	6	58.75	29.2	58.55	58.50	-23.2	9,620	-0.24%
2022/11/16	52	59.34	35	59.26	59.00	17	9,648	0.18%
2022/11/15	32	58.22	26.2	58.62	58.50	5.8	9,664	0.06%
2022/11/14	14	58.43	21.7	58.11	58.30	-7.7	9,673	-0.08%
2022/11/11	16	57.58	12	57.66	57.30	4	9,690	0.04%
2022/11/10	4	56.83	6	56.87	56.80	-2	9,642	-0.02%
2022/11/09	10.2	56.62	15.1	56.87	57.10	-4.9	9,694	-0.05%
2022/11/08	54.3	57.13	63.5	57.14	56.70	-9.2	9,791	-0.09%
2022/11/07	27.1	55.90	31.6	55.73	55.60	-4.4	9,677	-0.05%
2022/11/04	72.4	54.13	63.1	54.74	54.90	9.3	9,596	0.10%
2022/11/03	26.5	51.34	27	51.18	51.40	-0.5	9,419	-0.01%
2022/11/02	7	52.04	31	52.49	52.00	-24	9,427	-0.25%
2022/11/01	25.8	51.45	12	51.45	51.10	13.8	9,403	0.15%
2022/10/31	6.2	52.49	45.2	52.16	52.30	-39	9,403	-0.41%
2022/10/28	16.1	53.65	5	54.02	52.80	11.1	9,457	0.12%
2022/10/27	20.2	53.67	22	53.80	54.10	-1.9	9,421	-0.02%
2022/10/26	18	53.35	15	53.47	53.70	3	9,417	0.03%
2022/10/25	7	55.00	9.1	55.28	54.40	-2.1	9,401	-0.02%
2022/10/24	4	55.48	41.5	55.50	55.40	-37.5	9,443	-0.40%
2022/10/21	0.1	53.30	0	0.00	53.00	0.1	9,368	0.00%
2022/10/20	16.2	52.05	2	52.45	53.00	14.2	9,375	0.15%
2022/10/19	60	54.91	60	54.51	54.50	0	9,370	0.00%
2022/10/18	14	54.49	22	54.84	54.70	-8	9,388	-0.08%
2022/10/17	6	52.45	13	51.14	53.50	-7	9,488	-0.07%
2022/10/14	7	53.89	6.3	53.94	54.00	0.7	9,776	0.01%
2022/10/13	19.5	52.60	98	52.51	51.60	-78.5	9,780	-0.80%
2022/10/12	34.2	54.39	10	54.27	53.80	24.2	9,889	0.24%
2022/10/11	18	56.66	6	57.42	56.10	12	9,820	0.12%
2022/10/07	69	58.95	104.8	58.69	58.90	-35.8	9,705	-0.37%	大賣/
2022/10/06	106.1	57.12	31.5	56.85	58.30	74.6	9,651	0.77%	大買/
2022/10/05	37	57.71	86.2	57.46	57.40	-49.2	9,582	-0.51%
2022/10/04	63	55.76	32.4	55.05	56.50	30.6	9,528	0.32%
2022/10/03	34	53.44	22.4	53.48	53.90	11.6	9,458	0.12%
2022/09/30	15	49.67	23	50.09	51.70	-8	9,524	-0.08%
2022/09/29	18.5	51.68	5	52.02	51.20	13.5	9,759	0.14%
2022/09/28	20.7	53.08	25	51.89	51.50	-4.3	10,070	-0.04%
2022/09/27	21	55.47	12	55.49	55.50	9	10,023	0.09%
2022/09/26	33.6	56.54	8	55.93	55.20	25.6	10,039	0.25%
2022/09/23	33	58.25	33.4	58.70	57.90	-0.4	10,118	0.00%
2022/09/22	131.7	58.94	126	58.52	58.00	5.7	10,163	0.06%	大買/大賣/
2022/09/21	156	57.62	116	59.03	59.70	40	9,902	0.40%	大買/大賣/
2022/09/20	11.1	55.79	10	55.96	55.40	1.1	9,725	0.01%
2022/09/19	31.2	55.71	12	55.78	55.10	19.2	10,215	0.19%
2022/09/16	17	58.84	13.2	58.56	59.10	3.8	10,379	0.04%
2022/09/15	65.4	58.38	71.9	58.69	59.00	-6.5	10,546	-0.06%
2022/09/14	36	55.79	67.1	55.65	56.70	-31	10,629	-0.29%
2022/09/13	30.4	54.99	10	54.99	54.60	20.4	10,650	0.19%
2022/09/12	21	56.10	49.3	55.76	55.80	-28.3	10,866	-0.26%
2022/09/08	9.5	52.91	11	52.89	52.70	-1.6	10,952	-0.01%
2022/09/07	36.2	53.75	16	53.97	54.20	20.2	11,060	0.18%
2022/09/06	24.2	55.31	80.7	55.72	55.10	-56.5	11,209	-0.50%
2022/09/05	12.1	54.50	16.1	54.68	54.30	-4	11,412	-0.04%
2022/09/02	12.6	54.30	7.7	54.66	54.10	4.9	11,571	0.04%
2022/09/01	35.5	56.61	31.2	56.11	55.80	4.3	11,840	0.04%
2022/08/31	35.1	57.37	43.6	57.57	57.90	-8.5	12,072	-0.07%
2022/08/30	43.5	58.04	9	58.34	57.90	34.5	12,243	0.28%
2022/08/29	49.4	58.35	13.2	58.76	58.00	36.2	12,384	0.29%
2022/08/26	12.1	62.36	26	62.47	62.60	-13.9	12,564	-0.11%
2022/08/25	11.9	62.59	13	63.18	62.20	-1.1	12,740	-0.01%
2022/08/24	18.2	63.77	25	63.49	62.80	-6.8	13,040	-0.05%
2022/08/23	47.1	64.07	8	63.96	63.80	39.1	13,155	0.30%
2022/08/22	32	65.38	16.4	65.55	64.90	15.6	13,280	0.12%
2022/08/19	52.5	68.54	24	68.73	68.10	28.5	13,663	0.21%
2022/08/18	34.4	69.78	27.5	69.81	69.30	6.9	13,935	0.05%
2022/08/17	19.1	69.07	25.2	69.46	69.20	-6.1	14,208	-0.04%
2022/08/16	18.4	68.67	8.3	68.91	68.50	10.1	14,467	0.07%
2022/08/15	47.3	68.80	62.1	69.14	69.60	-14.8	15,072	-0.10%
2022/08/12	14	68.11	25	68.25	68.60	-11	15,127	-0.07%
2022/08/11	16	67.40	1	67.10	66.90	15	15,344	0.10%
2022/08/10	10	66.94	4	67.60	66.90	6	15,521	0.04%
2022/08/09	7.1	66.92	24.1	67.24	67.40	-17	15,835	-0.11%
2022/08/08	27.1	66.18	14	66.72	66.70	13.1	16,152	0.08%
2022/08/05	17	67.27	47	67.27	67.50	-30	16,343	-0.18%
2022/08/04	27.3	66.67	31	66.21	66.40	-3.7	16,756	-0.02%
2022/08/03	15	66.94	2.1	67.41	67.20	12.9	17,114	0.08%
2022/08/02	28	67.45	22	67.76	68.00	6	17,767	0.03%
2022/08/01	16	68.72	14.1	68.30	68.80	2	18,273	0.01%
2022/07/29	20.1	68.95	36	68.99	68.60	-15.9	18,835	-0.08%
2022/07/28	32.2	67.95	30.2	68.22	68.00	1.9	19,610	0.01%
2022/07/27	14	68.08	16	68.05	68.30	-2	20,306	-0.01%
2022/07/26	12.2	67.32	7	67.49	67.60	5.1	20,545	0.02%
2022/07/25	8	67.66	2.1	67.76	68.00	6	20,856	0.03%
2022/07/22	28.1	68.84	60.2	69.03	69.50	-32.2	20,982	-0.15%
2022/07/21	123.5	69.36	111	68.96	68.20	12.4	21,120	0.06%	大買/大賣/
2022/07/20	14.2	67.56	20	67.71	67.20	-5.8	20,998	-0.03%
2022/07/19	35	68.08	35	67.85	67.80	0	21,373	0.00%
2022/07/18	27	66.78	34	66.29	66.50	-7	21,806	-0.03%
2022/07/15	29	64.93	49	65.19	65.30	-20	22,470	-0.09%
2022/07/14	11	65.76	33	65.34	66.30	-22	23,861	-0.09%
2022/07/13	9.5	65.56	65	65.18	64.70	-55.5	24,483	-0.23%
2022/07/12	16	63.66	4	63.95	64.00	12	24,813	0.05%
2022/07/11	2.2	67.03	3	67.03	67.10	-0.8	25,378	0.00%
2022/07/08	31.1	67.23	37.1	67.36	67.10	-6	25,436	-0.02%
2022/07/07	73.1	64.17	75	64.48	65.60	-1.9	25,271	-0.01%
2022/07/06	94.2	65.99	82	66.15	65.30	12.2	25,067	0.05%
2022/07/05	12.1	63.72	16.1	63.46	64.30	-4	24,880	-0.02%
2022/07/04	15	62.52	23.1	61.88	62.10	-8.1	24,830	-0.03%
2022/07/01	17.2	63.90	23.1	63.76	61.80	-5.9	24,789	-0.02%
2022/06/30	35.3	66.25	35	65.89	65.00	0.3	24,566	0.00%
2022/06/29	19.3	68.06	59	67.65	67.90	-39.7	24,375	-0.16%
2022/06/28	57.3	69.63	47	69.55	70.30	10.3	24,253	0.04%
2022/06/27	157.3	71.38	192	71.47	71.20	-34.7	24,082	-0.14%	大買/大賣/
2022/06/24	141.1	68.09	105	68.22	66.80	36.1	23,592	0.15%	大買/大賣/
2022/06/23	87.1	67.34	64	67.27	66.40	23.1	23,286	0.10%
2022/06/22	167.3	68.92	122	69.48	68.00	45.3	23,057	0.20%	大買/大賣/
2022/06/21	88.2	72.83	97.1	72.74	73.10	-8.9	22,630	-0.04%
2022/06/20	65.5	76.14	68	74.64	72.60	-2.6	22,392	-0.01%
2022/06/17	77.1	79.48	71.2	79.62	78.60	5.9	22,053	0.03%
2022/06/16	54.8	82.59	69.4	82.50	80.00	-14.6	21,857	-0.07%
2022/06/15	80.3	84.55	71.4	84.56	83.60	9	21,658	0.04%
2022/06/14	115.2	85.53	79.2	85.57	85.40	36	21,510	0.17%	大買/
2022/06/13	47.2	87.93	49	88.06	87.30	-1.8	21,437	-0.01%
2022/06/10	153	90.47	104.1	90.54	91.00	48.9	21,527	0.23%	大買/大賣/
2022/06/09	87.9	94.53	31	94.41	93.10	56.9	21,528	0.26%
2022/06/08	134.4	99.26	47.2	98.75	98.20	87.2	21,804	0.40%	大買/
2022/06/07	13	104.50	49.4	104.37	104.50	-36.4	22,353	-0.16%
2022/06/06	68.7	104.36	118.2	105.52	102.00	-49.5	22,305	-0.22%	大賣/
2022/06/02	34	103.10	49.3	103.33	103.50	-15.3	22,127	-0.07%
2022/06/01	91.3	100.84	89.3	100.17	102.00	2	22,033	0.01%
2022/05/31	51	97.93	53.1	97.77	97.60	-2.1	21,879	-0.01%
2022/05/30	40	96.92	35	97.02	97.80	5	21,952	0.02%
2022/05/27	155.1	98.38	97	97.78	97.50	58	21,887	0.27%	大買/
2022/05/26	183.2	99.85	201.1	99.46	100.50	-17.9	21,470	-0.08%	大買/大賣/
2022/05/25	106	98.27	95	98.45	97.70	11	21,354	0.05%	大買/
2022/05/24	88	98.07	96	97.93	97.20	-8	21,214	-0.04%
2022/05/23	301	98.21	246.3	98.42	97.40	54.7	21,216	0.26%	大買/大賣/
2022/05/20	60.2	93.51	102	93.70	93.60	-41.9	20,693	-0.20%	大賣/
2022/05/19	145.3	91.20	68	90.94	91.90	77.3	20,716	0.37%	大買/
2022/05/18	66.1	93.54	102	93.53	93.40	-36	20,599	-0.17%	大賣/
2022/05/17	126.3	93.26	99	93.65	91.80	27.3	20,581	0.13%	大買/
2022/05/16	115.2	92.94	107	94.16	95.50	8.1	20,511	0.04%	大買/大賣/
2022/05/13	90.6	95.97	89	95.71	94.60	1.6	20,239	0.01%
2022/05/12	123.4	97.15	124	96.88	94.50	-0.6	20,084	0.00%	大買/大賣/
2022/05/11	132.2	99.15	98	98.49	98.00	34.2	19,675	0.17%	大買/
2022/05/10	131	102.75	125.5	103.06	101.00	5.5	19,482	0.03%	大買/大賣/
2022/05/09	135.4	105.32	115.1	103.79	100.50	20.4	18,875	0.11%	大買/大賣/
2022/05/06	194	106.21	210.7	104.41	108.00	-16.7	18,397	-0.09%	大買/大賣/
2022/05/05	372	102.61	455.6	103.41	105.00	-83.6	17,863	-0.47%	大買/大賣/
2022/05/04	183.2	98.46	224.8	98.46	100.50	-41.6	17,011	-0.24%	大買/大賣/
2022/05/03	60	92.69	68	92.52	94.60	-8	16,316	-0.05%
2022/04/29	55.1	91.29	101.5	90.96	92.20	-46.4	16,138	-0.29%	大賣/
2022/04/28	41.7	87.49	59	87.95	87.00	-17.3	15,888	-0.11%
2022/04/27	75	86.03	48	85.59	86.00	27	15,709	0.17%
2022/04/26	87.4	87.05	53.1	87.46	85.40	34.4	15,567	0.22%
2022/04/25	184.1	90.88	57.7	90.84	88.30	126.4	15,288	0.83%	大買/鉅額交易
2022/04/22	134.1	98.58	238.5	99.25	97.80	-104.4	14,841	-0.70%	大買/大賣/鉅額交易
2022/04/21	178.3	101.25	185.2	101.94	100.50	-6.9	14,272	-0.05%	大買/大賣/
2022/04/20	593.2	102.10	554.8	103.69	98.60	38.4	13,562	0.28%	大買/大賣/
2022/04/19	371.2	99.14	353.6	99.35	98.50	17.6	12,164	0.14%	大買/大賣/
2022/04/18	94.3	98.66	129.9	97.83	95.80	-35.6	11,499	-0.31%	大賣/
2022/04/15	125.5	95.72	181.4	96.94	99.30	-55.8	11,147	-0.50%	大買/大賣/
2022/04/14	15	90.11	54.4	90.48	91.10	-39.4	10,553	-0.37%
2022/04/13	4	88.78	4.3	88.73	88.40	-0.3	10,569	0.00%
2022/04/12	24.3	88.48	19	87.71	87.70	5.3	10,571	0.05%
2022/04/11	51	90.74	71.2	90.33	90.50	-20.2	10,472	-0.19%
2022/04/08	7	87.34	28	87.67	88.50	-21	10,337	-0.20%
2022/04/07	29	86.02	8	88.30	84.80	21	10,279	0.20%
2022/04/06	19	86.78	3	87.07	87.50	16	10,235	0.16%
2022/04/01	0.2	87.23	12	86.85	87.50	-11.9	10,292	-0.12%
2022/03/31	8.1	86.20	1.1	86.48	86.40	7	10,304	0.07%
2022/03/30	20.3	85.81	82.2	85.62	86.90	-61.8	10,330	-0.60%
2022/03/29	9.4	86.36	12	87.11	86.30	-2.6	10,363	-0.03%
2022/03/28	17	84.39	28.1	85.05	86.50	-11.1	10,438	-0.11%
2022/03/25	53.2	84.54	36	84.26	84.70	17.2	10,660	0.16%
2022/03/24	59.2	86.67	13.3	86.93	86.40	45.9	10,848	0.42%
2022/03/23	17	87.62	9.1	87.91	88.00	7.9	11,509	0.07%
2022/03/22	12.2	87.32	4.3	87.06	86.70	7.9	12,102	0.07%
2022/03/21	14	88.14	4.4	88.28	87.80	9.6	12,365	0.08%
2022/03/18	57.5	88.23	26	88.47	88.30	31.5	12,395	0.25%
2022/03/17	155.5	88.63	8.4	88.80	88.50	147.1	12,374	1.19%	大買/鉅額交易
2022/03/16	193.2	90.01	125.3	88.82	87.50	67.9	12,354	0.55%	大買/大賣/
2022/03/15	95.4	95.62	69.7	94.47	92.20	25.7	12,199	0.21%
2022/03/14	110.2	100.85	104.9	100.15	99.40	5.3	12,142	0.04%	大買/大賣/
2022/03/11	151	99.14	147.5	98.91	99.50	3.5	11,808	0.03%	大買/大賣/
2022/03/10	151.1	96.94	135.4	97.04	99.50	15.7	11,305	0.14%	大買/大賣/
2022/03/09	53	89.13	44	89.44	90.50	9	10,610	0.08%
2022/03/08	60.8	88.53	52.4	88.95	85.90	8.4	10,644	0.08%
2022/03/07	29.7	89.54	38.5	89.73	89.90	-8.8	10,536	-0.08%
2022/03/04	56.8	92.99	53	92.93	91.50	3.8	10,468	0.04%
2022/03/03	44	93.38	42.4	93.25	93.50	1.7	10,289	0.02%
2022/03/02	57.5	91.99	41	92.00	92.00	16.5	10,161	0.16%
2022/03/01	23.3	91.91	37.1	91.64	92.70	-13.8	10,086	-0.14%
2022/02/25	77	91.15	92.3	91.28	89.90	-15.3	9,997	-0.15%
2022/02/24	94	90.94	90	91.57	89.80	4	9,799	0.04%
2022/02/23	169.2	90.71	110.5	90.58	91.90	58.7	9,637	0.61%	大買/大賣/
2022/02/22	39	89.16	43.1	89.40	89.50	-4.1	9,332	-0.04%
2022/02/21	45.2	90.17	67	90.36	90.00	-21.9	9,196	-0.24%
2022/02/18	23	89.50	28	89.65	89.90	-5	9,023	-0.06%
2022/02/17	46	87.97	71.1	88.43	88.50	-25.1	8,932	-0.28%
2022/02/16	59	87.92	82.6	87.46	89.60	-23.6	8,823	-0.27%
2022/02/15	17	84.58	110.6	84.36	84.30	-93.6	8,687	-1.08%	大賣/
2022/02/14	10.2	83.43	31	83.63	83.20	-20.8	8,690	-0.24%
2022/02/11	28	83.70	26	83.86	83.00	2	8,694	0.02%
2022/02/10	99	83.92	62.6	83.85	84.00	36.5	8,765	0.42%
2022/02/09	37	80.87	34	80.99	81.00	3	8,665	0.03%
2022/02/08	16	78.88	27.1	79.12	79.80	-11.1	8,694	-0.13%
2022/02/07	23	78.28	18	77.14	78.50	5	8,886	0.06%
2022/01/26	3.1	73.48	5	74.36	73.40	-2	9,113	-0.02%
2022/01/25	10	73.87	5	73.24	73.10	5	9,189	0.05%
2022/01/24	40	75.28	25	75.08	75.90	15	9,262	0.16%
2022/01/21	17	77.24	24.4	77.17	77.50	-7.4	9,285	-0.08%
2022/01/20	7	75.40	7	75.61	76.10	0	9,246	0.00%
2022/01/19	33.3	77.51	15.1	76.29	74.90	18.2	9,303	0.20%
2022/01/18	4	79.13	7	78.89	79.00	-3	9,205	-0.03%
2022/01/17	9	78.09	2	78.50	78.50	7	9,291	0.08%
2022/01/14	5.2	77.43	9	77.20	79.10	-3.9	9,374	-0.04%
2022/01/13	20	78.24	17	78.34	78.20	3	9,432	0.03%
2022/01/12	4.2	78.34	5	78.24	78.00	-0.9	9,517	-0.01%
2022/01/11	7.1	80.19	7.1	79.66	79.40	-0.1	9,558	0.00%
2022/01/10	8.1	79.67	8.2	80.20	79.60	-0.1	9,759	0.00%
2022/01/07	20.3	80.63	20	80.41	79.80	0.3	9,786	0.00%
2022/01/06	44	82.45	74	82.13	81.60	-30	9,897	-0.30%
2022/01/05	18	81.52	10	81.67	81.40	8	9,908	0.08%
2022/01/04	10	80.70	9	81.10	81.00	1	10,021	0.01%
2022/01/03	17.4	79.68	8.1	79.74	80.30	9.3	10,181	0.09%
2021/12/30	13	81.90	5	81.54	81.60	8	10,494	0.08%
2021/12/29	20	82.67	31	82.92	82.60	-11	10,668	-0.10%
2021/12/28	36.1	83.03	27	83.49	81.90	9.1	10,790	0.08%
2021/12/27	32	82.93	21	83.05	82.50	11	11,021	0.10%
2021/12/24	16.2	82.68	11	82.65	82.80	5.2	11,269	0.05%
2021/12/23	34	83.41	42	83.25	83.10	-8	11,531	-0.07%
2021/12/22	68	83.49	73.3	83.49	83.50	-5.3	11,633	-0.05%
2021/12/21	115.2	83.45	118.2	83.63	83.50	-3	11,559	-0.03%	大買/大賣/
2021/12/20	146.5	83.89	145.3	83.79	83.00	1.2	11,394	0.01%	大買/大賣/
2021/12/17	195.3	83.80	282.6	83.70	83.40	-87.3	11,254	-0.78%	大買/大賣/
2021/12/16	235.3	78.96	217	79.09	79.70	18.3	10,636	0.17%	大買/大賣/
2021/12/15	40.1	74.67	154.4	75.02	77.50	-114.3	10,067	-1.14%	大賣/鉅額交易
2021/12/14	48.1	71.31	12	71.50	70.50	36.1	9,882	0.37%
2021/12/13	36	73.34	53	73.63	73.20	-17	9,896	-0.17%
2021/12/10	81.7	73.14	128.1	72.73	72.60	-46.4	9,981	-0.46%	大賣/
2021/12/09	21.2	75.23	40	75.58	74.70	-18.8	10,063	-0.19%
2021/12/08	91.4	76.80	45	76.76	75.70	46.4	10,226	0.45%
2021/12/07	46	74.53	55.4	74.93	75.30	-9.4	10,085	-0.09%
2021/12/06	89	74.31	101	75.05	74.10	-12	10,137	-0.12%	大賣/
2021/12/03	87.3	74.30	76	75.49	73.00	11.3	10,232	0.11%
2021/12/02	60.3	74.87	21.1	74.71	74.90	39.1	10,590	0.37%
2021/12/01	55	72.41	4	72.53	72.70	51	10,660	0.48%
2021/11/30	43	72.23	69.2	72.60	73.10	-26.2	11,010	-0.24%
2021/11/29	31	70.46	15.2	70.82	70.60	15.9	11,221	0.14%
2021/11/26	88	71.07	30.1	72.17	69.80	57.9	11,592	0.50%
2021/11/25	12.1	73.36	13	73.61	74.00	-0.9	11,822	-0.01%
2021/11/24	9	72.82	13.1	72.95	73.20	-4.1	12,403	-0.03%
2021/11/23	6	71.67	7	71.90	71.50	-1	12,572	-0.01%
2021/11/22	8	70.78	33	71.15	71.40	-25	13,003	-0.19%
2021/11/19	11	70.33	24	70.35	69.50	-13	13,714	-0.09%
2021/11/18	29	70.96	32	71.16	71.10	-3	15,042	-0.02%
2021/11/17	55.1	70.96	18	70.92	70.80	37.1	15,308	0.24%
2021/11/16	11	72.92	51	72.47	72.80	-40	15,561	-0.26%
2021/11/15	35	71.33	11	70.98	70.60	24	16,377	0.15%
2021/11/12	38	72.46	85	72.26	73.20	-47	16,816	-0.28%
2021/11/11	34	71.90	43	72.53	70.60	-9	16,780	-0.05%
2021/11/10	55	72.50	61	73.12	72.60	-6	16,824	-0.04%
2021/11/09	40	72.32	33.2	72.37	72.90	6.8	16,866	0.04%
2021/11/08	72.2	70.66	73	70.98	71.60	-0.8	16,862	0.00%
2021/11/05	36.3	69.35	51	69.64	70.30	-14.7	16,934	-0.09%
2021/11/04	83.2	70.55	61	70.66	69.10	22.2	17,083	0.13%
2021/11/03	93	68.82	103	68.75	68.00	-10	17,159	-0.06%	大賣/
2021/11/02	28	66.66	17	67.22	66.70	11	17,617	0.06%
2021/11/01	7	66.67	39	66.62	67.00	-32	17,840	-0.18%
2021/10/29	16.4	65.20	17	65.27	65.30	-0.6	17,819	0.00%
2021/10/28	12	65.75	68	65.10	64.60	-56	17,868	-0.31%
2021/10/27	10	66.08	47	66.31	65.70	-37	18,117	-0.20%
2021/10/26	18.1	67.85	6	68.08	68.00	12.1	18,603	0.07%
2021/10/25	20	68.89	79	68.79	68.70	-59	19,193	-0.31%
2021/10/22	44.1	68.45	21	68.25	68.20	23.1	19,525	0.12%
2021/10/21	21	70.35	47	70.26	70.20	-26	19,883	-0.13%
2021/10/20	59.2	68.80	32	69.50	68.80	27.2	20,089	0.14%
2021/10/19	23.1	67.51	15	68.02	67.70	8.1	20,461	0.04%
2021/10/18	47.2	65.68	56	66.06	67.70	-8.8	20,902	-0.04%
2021/10/15	46.1	68.33	34	68.25	68.10	12.1	21,232	0.06%
2021/10/14	57.1	67.53	55	67.63	68.20	2.1	21,392	0.01%
2021/10/13	41.3	69.87	20	69.50	67.70	21.3	21,481	0.10%
2021/10/12	79.3	72.38	43	70.38	69.60	36.3	22,429	0.16%
2021/10/08	56	75.53	77	75.87	76.30	-21	22,963	-0.09%
2021/10/07	119.5	75.84	104.1	75.97	75.50	15.4	23,501	0.07%	大買/大賣/
2021/10/06	63.1	71.41	63.4	71.34	71.30	-0.3	23,866	0.00%
2021/10/05	65.3	68.83	61	69.62	71.50	4.3	24,268	0.02%
2021/10/04	98.1	72.44	99.8	72.77	70.50	-1.7	24,809	-0.01%
2021/10/01	51.4	76.62	67.4	76.02	74.40	-16	25,770	-0.06%
2021/09/30	76.1	80.44	95.1	79.99	80.90	-19	26,652	-0.07%
2021/09/29	81.1	79.23	78.4	78.96	77.00	2.7	27,527	0.01%
2021/09/28	20.3	78.12	15	77.68	77.90	5.3	28,566	0.02%
2021/09/27	55.3	80.27	28.2	80.79	79.20	27.1	29,831	0.09%
2021/09/24	13	81.02	26	80.52	81.20	-13	33,083	-0.04%
2021/09/23	27	79.36	29	79.50	78.90	-2	34,886	-0.01%
2021/09/22	61.2	78.17	29	78.10	77.80	32.2	37,267	0.09%
2021/09/17	52.5	79.20	41	79.71	80.00	11.5	39,933	0.03%
2021/09/16	7	79.29	5	79.34	79.30	2	42,963	0.00%
2021/09/15	54	78.91	78	79.38	79.90	-24	46,178	-0.05%
2021/09/14	30	79.64	21	80.61	78.30	9	48,285	0.02%
2021/09/13	37	79.74	44	80.30	79.50	-7	51,510	-0.01%
2021/09/10	64.4	78.44	58	77.70	78.80	6.4	51,714	0.01%
2021/09/09	56	78.61	42	78.29	78.20	14	53,088	0.03%
2021/09/08	49	78.58	73.1	78.87	79.40	-24.1	53,904	-0.04%
2021/09/07	141.4	80.62	163	80.76	78.20	-21.6	55,329	-0.04%	大買/大賣/
2021/09/06	73.5	79.61	56.1	79.15	77.70	17.5	55,943	0.03%
2021/09/03	139.2	82.58	97.2	81.70	81.30	42	56,818	0.07%	大買/
2021/09/02	105.6	83.88	137.2	83.35	84.60	-31.6	56,864	-0.06%	大買/大賣/
2021/09/01	97.1	85.53	73.1	84.90	83.50	24	57,142	0.04%
2021/08/31	128.8	89.88	126.3	90.18	89.50	2.5	57,798	0.00%	大買/大賣/
2021/08/30	212.9	91.87	269	91.81	90.50	-56.2	58,324	-0.10%	大買/大賣/
2021/08/27	140.1	88.42	110	88.93	88.80	30.1	58,913	0.05%	大買/大賣/
2021/08/26	218.1	89.77	210.5	89.73	89.70	7.6	61,224	0.01%	大買/大賣/
2021/08/25	204	89.55	285.2	89.25	91.00	-81.2	62,654	-0.13%	大買/大賣/
2021/08/24	457.2	89.57	323.3	89.77	87.00	133.9	62,379	0.21%	大買/大賣/鉅額交易
2021/08/23	15	83.97	68.1	86.28	87.30	-53.1	61,844	-0.09%
2021/08/20	124.1	78.46	132.1	79.05	79.40	-8	62,542	-0.01%	大買/大賣/
2021/08/19	297.7	81.44	275.1	82.31	76.70	22.5	62,969	0.04%	大買/大賣/
2021/08/18	175.2	79.12	265.4	78.26	81.60	-90.2	62,946	-0.14%	大買/大賣/
2021/08/17	14.1	76.18	17.1	76.09	74.20	-3	63,698	0.00%
2021/08/16	19.1	75.96	27	76.09	76.10	-7.9	65,314	-0.01%
2021/08/13	55.2	77.23	35.1	77.78	76.10	20.1	66,434	0.03%
2021/08/12	47.1	77.28	70	77.35	77.90	-23	67,719	-0.03%
2021/08/11	108.4	75.94	152.1	76.31	76.40	-43.7	68,500	-0.06%	大買/大賣/
2021/08/10	91.3	79.10	78	79.32	77.10	13.3	68,870	0.02%
2021/08/09	118.1	81.88	105	82.23	79.60	13.1	69,060	0.02%	大買/大賣/
2021/08/06	165.6	83.84	173.3	83.72	82.00	-7.7	69,491	-0.01%	大買/大賣/
2021/08/05	96	79.49	126.1	80.09	79.20	-30.1	69,395	-0.04%	大賣/
2021/08/04	51	78.16	33.1	78.64	78.50	17.9	69,542	0.03%
2021/08/03	115.2	78.60	69	78.65	77.90	46.2	70,666	0.07%	大買/
2021/08/02	112.3	78.70	111.4	79.12	79.00	0.9	70,835	0.00%	大買/大賣/
2021/07/30	182.1	81.60	216.9	81.12	78.00	-34.8	70,764	-0.05%	大買/大賣/
2021/07/29	188.7	81.07	182.6	80.88	83.20	6.1	70,488	0.01%	大買/大賣/
2021/07/28	153.1	75.41	136.9	75.74	75.70	16.3	70,084	0.02%	大買/大賣/
2021/07/27	130.4	78.13	156.4	78.41	75.00	-26	69,851	-0.04%	大買/大賣/
2021/07/26	144.7	79.99	133	79.88	78.00	11.7	69,664	0.02%	大買/大賣/
2021/07/23	120.3	80.95	121.6	80.82	81.60	-1.3	69,686	0.00%	大買/大賣/
2021/07/22	152.4	78.88	140.1	78.25	78.20	12.4	69,480	0.02%	大買/大賣/
2021/07/21	123.9	82.18	122.1	81.20	79.50	1.8	69,262	0.00%	大買/大賣/
2021/07/20	56.6	83.90	84.1	83.36	83.00	-27.5	69,033	-0.04%
2021/07/19	59.2	87.94	68	87.98	86.60	-8.9	70,040	-0.01%
2021/07/16	318.3	92.36	286.4	92.31	88.00	31.9	70,757	0.05%	大買/大賣/
2021/07/15	203.2	89.10	173.8	89.60	91.40	29.4	70,483	0.04%	大買/大賣/
2021/07/14	98.7	85.67	106.4	85.70	83.10	-7.7	71,253	-0.01%	大賣/
2021/07/13	149.7	91.27	324.6	91.97	88.00	-174.9	71,451	-0.24%	大買/大賣/鉅額交易
2021/07/12	269.5	97.48	262	97.99	95.00	7.5	71,273	0.01%	大買/大賣/
2021/07/09	237.4	96.86	443	96.24	95.00	-205.6	70,768	-0.29%	大買/大賣/鉅額交易
2021/07/08	647.4	100.00	364.6	99.41	101.00	282.8	70,237	0.40%	大買/大賣/鉅額交易
2021/07/07	287.1	99.98	310.2	99.37	96.40	-23.1	69,118	-0.03%	大買/大賣/
2021/07/06	408.1	102.79	536.5	103.20	99.90	-128.4	68,179	-0.19%	大買/大賣/鉅額交易
2021/07/05	491.6	102.67	405.6	102.31	99.30	86	67,273	0.13%	大買/大賣/
2021/07/02	415.6	110.65	393.9	110.83	109.50	21.7	66,281	0.03%	大買/大賣/
2021/07/01	1,109.6	115.15	1,033.4	115.27	111.00	76.2	65,435	0.12%	大買/大賣/
2021/06/30	383.8	105.86	585.4	106.46	110.50	-201.6	62,480	-0.32%	大買/大賣/鉅額交易
2021/06/29	806.1	106.48	789.2	105.66	100.50	17	60,994	0.03%	大買/大賣/
2021/06/28	693.9	107.25	684	108.06	107.00	9.9	59,009	0.02%	大買/大賣/
2021/06/25	801.6	102.28	814.2	102.49	102.00	-12.6	56,329	-0.02%	大買/大賣/
2021/06/24	736.3	95.26	848.6	95.09	98.10	-112.3	53,319	-0.21%	大買/大賣/鉅額交易
2021/06/23	691.8	93.95	672.4	92.67	89.80	19.5	50,069	0.04%	大買/大賣/
2021/06/22	662.5	97.21	613.3	97.39	99.70	49.3	47,918	0.10%	大買/大賣/
2021/06/21	49.2	90.55	66	90.54	90.70	-16.8	44,599	-0.04%
2021/06/18	260.4	81.13	315.2	81.82	82.50	-54.8	44,279	-0.12%	大買/大賣/
2021/06/17	241.6	73.75	323.1	73.85	75.00	-81.5	43,059	-0.19%	大買/大賣/
2021/06/16	666.5	75.53	538.4	75.18	71.70	128.1	42,298	0.30%	大買/大賣/鉅額交易
2021/06/15	328.9	73.89	359	74.19	74.30	-30.1	40,804	-0.07%	大買/大賣/
2021/06/11	321.4	71.04	332.4	70.85	70.50	-11.1	39,747	-0.03%	大買/大賣/
2021/06/10	107	66.42	154.1	66.58	67.80	-47.1	38,670	-0.12%	大買/大賣/
2021/06/09	273.3	67.72	360.1	67.71	66.90	-86.8	38,325	-0.23%	大買/大賣/
2021/06/08	380.7	68.33	273.1	69.00	67.50	107.6	37,791	0.28%	大買/大賣/鉅額交易
2021/06/07	297.8	66.84	244	66.37	65.40	53.8	36,736	0.15%	大買/大賣/
2021/06/04	365.2	73.65	519.8	72.97	70.20	-154.6	35,885	-0.43%	大買/大賣/鉅額交易
2021/06/03	1,109.7	78.93	800	78.70	76.70	309.6	34,724	0.89%	大買/大賣/鉅額交易
2021/06/02	463.1	74.40	631.9	75.47	77.00	-168.9	32,196	-0.52%	大買/大賣/鉅額交易
2021/06/01	201.3	68.90	208.3	68.96	70.00	-7.1	30,426	-0.02%	大買/大賣/
2021/05/31	310	69.55	191.7	70.05	67.40	118.3	29,963	0.39%	大買/大賣/鉅額交易
2021/05/28	379.4	69.37	414.3	68.97	68.60	-34.8	29,180	-0.12%	大買/大賣/
2021/05/27	145.2	67.34	133	67.63	68.20	12.2	28,200	0.04%	大買/大賣/
2021/05/26	226.1	66.62	242.8	66.60	66.10	-16.6	27,470	-0.06%	大買/大賣/
2021/05/25	388.7	67.88	401.1	68.13	65.50	-12.4	26,646	-0.05%	大買/大賣/
2021/05/24	422.5	71.10	429.2	71.60	70.00	-6.7	25,420	-0.03%	大買/大賣/
2021/05/21	364.6	65.96	286.1	65.68	67.70	78.5	23,704	0.33%	大買/大賣/
2021/05/20	479.4	65.37	425.3	64.44	61.70	54.1	22,447	0.24%	大買/大賣/
2021/05/19	235	62.84	200	63.28	64.90	35	21,046	0.17%	大買/大賣/
2021/05/18	169.1	56.85	264.1	57.22	59.00	-95	20,204	-0.47%	大買/大賣/
2021/05/17	130.1	55.57	106.5	55.82	53.70	23.6	19,623	0.12%	大買/大賣/
2021/05/14	293.3	57.84	312.1	57.46	59.60	-18.8	19,165	-0.10%	大買/大賣/
2021/05/13	185.5	58.37	245.1	57.87	57.50	-59.7	18,372	-0.32%	大買/大賣/
2021/05/12	170.6	66.95	133.4	66.09	63.80	37.2	17,695	0.21%	大買/大賣/
2021/05/11	575.8	74.93	557.6	75.32	70.80	18.2	17,218	0.11%	大買/大賣/
2021/05/10	150.7	73.34	36.8	72.81	75.10	113.9	15,994	0.71%	大買/鉅額交易
2021/05/07	45.4	62.28	40.2	66.73	68.30	5.2	15,655	0.03%
2021/05/06	78.1	66.74	130	68.33	66.10	-51.9	15,376	-0.34%	大賣/
2021/05/05	56.9	68.41	46.2	67.85	68.50	10.7	15,070	0.07%
2021/05/04	38.5	69.91	76.1	69.44	67.00	-37.6	14,815	-0.25%
2021/05/03	142.3	74.61	142.2	74.90	74.40	0.1	14,627	0.00%	大買/大賣/
2021/04/29	104	69.55	41.1	69.34	70.80	63	14,362	0.44%	大買/
2021/04/28	69	66.07	95.1	66.29	66.50	-26.1	14,027	-0.19%
2021/04/27	117.1	65.40	38.3	65.56	66.10	78.9	13,789	0.57%	大買/
2021/04/26	119.2	61.04	69.3	60.42	64.30	50	13,492	0.37%	大買/
2021/04/23	491.7	55.78	489.3	56.09	58.60	2.4	13,222	0.02%	大買/大賣/
2021/04/22	410.5	55.51	481	56.53	54.10	-70.5	12,087	-0.58%	大買/大賣/
2021/04/21	237.1	51.91	317.2	52.57	53.90	-80.1	11,255	-0.71%	大買/大賣/
2021/04/20	442.1	48.29	533.6	48.63	49.00	-91.5	10,506	-0.87%	大買/大賣/
2021/04/19	317.3	45.74	280.5	46.47	46.90	36.7	9,456	0.39%	大買/大賣/
2021/04/16	118.1	40.95	102.4	40.77	42.75	15.7	8,607	0.18%	大買/大賣/
2021/04/15	63.4	38.93	37	38.97	38.90	26.4	8,037	0.33%
2021/04/14	63	38.27	140.4	37.71	38.00	-77.4	7,958	-0.97%	大賣/
2021/04/13	13.2	38.43	7	38.01	38.20	6.2	7,811	0.08%
2021/04/12	93.2	38.54	14.7	39.44	38.40	78.5	7,710	1.02%
2021/04/09	87	38.34	145	37.88	37.55	-58	7,495	-0.77%	大賣/
2021/04/08	107.1	40.33	135	40.22	39.50	-27.9	7,199	-0.39%	大買/大賣/
2021/04/07	349.4	40.30	421.6	39.96	40.00	-72.2	6,955	-1.04%	大買/大賣/
2021/04/06	39	37.54	70	38.17	38.90	-31	6,566	-0.47%
2021/04/01	380	36.59	61.2	36.46	36.45	318.8	6,256	5.10%	大買/鉅額交易
2021/03/31	232	34.71	234.3	35.49	35.80	-2.3	5,819	-0.04%	大買/大賣/
2021/03/30	2	32.78	84	32.99	32.95	-82	5,335	-1.54%
2021/03/29	57	32.75	64.2	33.16	33.00	-7.2	5,308	-0.14%
2021/03/26	2	31.73	4	32.16	32.35	-2	5,372	-0.04%
2021/03/25	10	31.19	240.6	30.99	30.85	-230.6	5,535	-4.17%	大賣/鉅額交易
2021/03/24	0	0.00	8	31.90	32.00	-8	5,523	-0.15%
2021/03/23	40.2	32.17	21	32.14	32.40	19.1	5,456	0.35%
2021/03/22	71.8	32.87	51.1	33.00	32.95	20.7	5,314	0.39%
2021/03/19	150	31.95	136.1	31.90	32.00	13.9	5,046	0.28%	大買/大賣/
2021/03/18	46	31.09	113	31.08	31.45	-67	4,834	-1.39%	大賣/
2021/03/17	0	0.00	16	30.02	30.20	-16	4,698	-0.34%
2021/03/16	22	29.55	43	29.88	29.90	-21	4,630	-0.45%
2021/03/15	36	29.65	77.2	29.83	29.85	-41.2	4,593	-0.90%
2021/03/12	45	29.03	10.5	29.01	29.05	34.5	4,540	0.76%
2021/03/11	6	28.83	37.2	28.84	28.80	-31.2	4,490	-0.70%
2021/03/10	5.1	28.73	4.6	28.63	28.85	0.5	4,446	0.01%
2021/03/09	103	28.61	113	28.71	28.65	-10	4,404	-0.23%	大買/大賣/
2021/03/08	3	28.20	6	28.57	28.00	-3	4,313	-0.07%
2021/03/05	199	27.77	100	28.69	27.90	99	4,276	2.32%	大買/
2021/03/04	3	28.20	12	28.12	28.25	-9	4,135	-0.22%
2021/03/03	3	27.35	33.4	27.86	27.95	-30.4	4,080	-0.74%
2021/03/02	5	27.39	1.6	27.18	27.30	3.4	4,044	0.08%
2021/02/26	55	27.64	2	27.55	27.85	53	4,016	1.32%
2021/02/25	52.6	27.74	29.6	27.73	27.90	22.9	3,963	0.58%
2021/02/24	50	27.15	13.1	27.20	27.10	36.9	3,886	0.95%
2021/02/23	3	26.85	5	27.11	26.85	-2	3,814	-0.05%
2021/02/22	16	26.75	2.1	26.57	26.65	13.9	3,778	0.37%
2021/02/19	5	26.20	3	26.15	26.40	2	3,758	0.05%
2021/02/18	50	26.81	47	26.73	26.75	3	3,721	0.08%
2021/02/17	10	25.75	8	25.66	25.75	2	3,617	0.06%
2021/02/05	0	0.00	2	24.90	24.65	-2	3,550	-0.06%
2021/02/04	20.1	24.82	0	0.00	24.75	20.1	3,539	0.57%
2021/02/03	3	24.10	4	24.35	24.35	-1	3,530	-0.03%
2021/02/02	0	0.00	5	24.30	24.50	-5	3,541	-0.14%
2021/02/01	10	23.80	10	23.98	24.05	0	3,534	0.00%
2021/01/29	17	23.90	0	0.00	23.90	17	3,516	0.48%
2021/01/28	12	24.15	2	24.30	24.30	10	3,487	0.29%
2021/01/27	0	0.00	27	24.57	24.50	-27	3,475	-0.78%
2021/01/26	29	24.40	3	24.55	24.55	26	3,468	0.75%
2021/01/25	0	0.00	2	24.80	25.00	-2	3,462	-0.06%
2021/01/22	1.6	24.00	63.1	24.38	24.50	-61.5	3,437	-1.79%
2021/01/21	5	24.21	4.1	24.41	24.15	0.9	3,422	0.03%
2021/01/20	16	24.20	7	24.46	23.80	9	3,393	0.27%
2021/01/18	33	25.04	34	25.24	25.20	-1	3,304	-0.03%
2021/01/15	17	26.12	268.7	26.70	26.00	-251.7	3,227	-7.80%	大賣/鉅額交易
2021/01/14	53	27.82	174.2	27.88	27.60	-121.2	3,095	-3.92%	大賣/鉅額交易
2021/01/13	340	27.26	5	27.24	27.00	335	2,920	11.47%	大買/鉅額交易
2021/01/12	282.7	28.51	307.6	27.47	26.75	-24.9	2,810	-0.89%	大買/大賣/
2021/01/11	42	26.53	28.1	26.55	26.75	13.9	2,369	0.59%
2021/01/08	2	24.15	5	24.05	24.35	-3	2,273	-0.13%
2021/01/07	3	23.98	10	23.91	24.05	-7	2,241	-0.31%
2021/01/06	9	24.54	0	0.00	24.45	9	2,191	0.41%
2021/01/05	24	25.12	20	24.78	24.95	4	2,144	0.19%
2021/01/04	2	24.70	9	24.61	24.90	-7	2,076	-0.34%
2020/12/30	2	24.48	0	0.00	24.55	2	2,025	0.10%
2020/12/29	3	24.83	10	25.11	24.70	-7	1,997	-0.35%
2020/12/28	28.2	25.13	71	24.91	25.15	-42.8	1,902	-2.25%
2020/12/25	3	24.35	14	24.49	24.25	-11	1,767	-0.62%
2020/12/24	1	24.50	26	24.44	24.05	-25	1,732	-1.44%
2020/12/23	66	23.89	11	23.58	24.20	55	1,714	3.21%
2020/12/22	43	24.86	163.1	24.48	23.85	-120.1	1,668	-7.20%	大賣/鉅額交易
2020/12/21	84	24.70	58.1	25.00	25.20	25.9	1,463	1.77%
2020/12/18	22	23.78	29	23.79	23.75	-7	1,234	-0.56%
2020/12/16	0	0.00	10	23.05	23.05	-10	1,148	-0.87%
2020/12/15	14	23.12	0	0.00	22.50	14	1,121	1.25%
2020/12/14	0	0.00	21	22.74	22.90	-21	1,080	-1.94%
2020/12/11	25	22.36	0	0.00	22.35	25	1,079	2.32%
2020/12/10	0	0.00	1	22.95	22.80	-1	1,059	-0.09%
2020/12/09	6	23.06	0	0.00	23.15	6	1,053	0.57%
2020/12/08	7	22.70	40	22.65	22.80	-33	1,033	-3.19%
2020/12/07	5	22.00	0	0.00	22.00	5	1,000	0.50%
2020/12/04	5	22.20	0	0.00	22.20	5	997	0.50%
2020/12/03	0	0.00	0.2	22.30	22.40	-0.2	1,001	-0.02%
2020/12/02	15.1	22.25	10	22.35	22.30	5.1	1,035	0.49%
2020/12/01	32.5	22.30	20	22.30	22.40	12.5	1,036	1.20%
2020/11/30	17	22.45	1.1	22.99	22.40	15.9	1,034	1.54%
2020/11/27	11.8	22.91	0	0.00	22.95	11.8	1,028	1.15%
2020/11/26	13.1	22.70	52	22.61	22.80	-38.9	1,034	-3.76%
2020/11/25	11.5	22.30	10	22.50	22.30	1.5	1,044	0.14%
2020/11/20	1	22.10	0	0.00	22.30	1	1,039	0.10%
2020/11/19	0	0.00	4	22.19	22.15	-4	1,043	-0.38%
2020/11/18	5	22.07	1	22.15	22.15	4	1,045	0.38%
2020/11/16	20	21.79	3	21.75	21.80	17	1,077	1.58%
2020/11/12	18	21.84	10.1	21.70	21.75	7.9	1,095	0.72%
2020/11/11	9	21.67	9.1	21.78	21.90	-0.1	1,110	-0.01%
2020/11/10	1	21.70	1.2	21.81	21.70	-0.2	1,115	-0.01%
2020/11/09	2	21.25	2	21.45	21.25	0	1,096	0.00%
2020/11/05	4	21.05	0	0.00	21.10	4	1,120	0.36%
2020/11/04	1	21.00	0	0.00	21.10	1	1,137	0.09%
2020/11/03	1	21.15	0	0.00	21.10	1	1,145	0.09%
2020/10/30	0	0.00	6	21.20	21.20	-6	1,161	-0.52%
2020/10/29	2	21.23	0	21.50	21.50	2	1,153	0.17%
2020/10/28	9	21.51	0	0.00	21.65	9	1,158	0.78%
2020/10/27	0	21.85	0.3	21.80	21.75	-0.3	1,159	-0.02%
2020/10/26	1	21.95	0	0.00	21.95	1	1,164	0.09%
2020/10/23	2	21.55	0	0.00	21.60	2	1,171	0.17%
2020/10/22	4	21.45	0	0.00	21.50	4	1,212	0.33%
2020/10/21	8	21.58	0	0.00	21.60	8	1,226	0.65%
2020/10/20	1	21.60	0	0.00	21.60	1	1,237	0.08%
2020/10/16	4	21.75	10	21.75	21.70	-6	1,245	-0.48%
2020/10/15	0	0.00	7	21.85	21.90	-7	1,253	-0.56%
2020/10/13	0	0.00	22.1	22.00	22.00	-22.1	1,267	-1.74%
2020/10/12	0	0.00	3	22.20	21.80	-3	1,259	-0.24%
2020/10/08	12	22.12	111	22.20	22.20	-99	1,265	-7.83%	大賣/
2020/10/06	4	22.40	0	0.00	22.55	4	1,262	0.32%
2020/10/05	143	22.49	21	22.31	22.50	122	1,270	9.60%	大買/鉅額交易
2020/09/29	5	21.69	0	0.00	21.65	5	1,298	0.39%
2020/09/28	24	21.81	18	21.90	21.85	6	1,326	0.45%
2020/09/25	11	21.41	0	21.70	21.55	11	1,364	0.80%
2020/09/24	2	21.25	0	0.00	21.35	2	1,423	0.14%
2020/09/23	0	0.00	1	22.00	21.65	-1	1,441	-0.07%
2020/09/22	3	22.00	18	21.89	21.90	-15	1,465	-1.02%
2020/09/21	10	22.28	1	22.35	22.30	9	1,460	0.62%
2020/09/18	8	22.26	0	0.00	22.35	8	1,469	0.54%
2020/09/17	0	0.00	5	22.00	22.10	-5	1,479	-0.34%
2020/09/16	2	22.00	0	0.00	22.00	2	1,505	0.13%
2020/09/11	34	22.41	0	0.00	22.30	34	1,640	2.07%
2020/09/10	53	22.78	0	0.00	22.75	53	1,640	3.23%
2020/09/09	11	22.80	0	23.00	22.95	11	1,642	0.67%
2020/09/08	0	0.00	5	23.29	23.10	-5	1,665	-0.30%
2020/09/07	10	23.25	14	23.35	23.25	-4	1,699	-0.24%
2020/09/04	0	0.00	31	22.85	22.80	-31	1,724	-1.80%
2020/09/03	0	0.00	199	22.98	23.00	-199	1,752	-11.35%	大賣/鉅額交易
2020/09/02	20	22.95	116.2	22.96	22.95	-96.2	1,873	-5.13%	大賣/
2020/09/01	0	0.00	13	23.26	23.25	-13	2,211	-0.59%
2020/08/31	15	23.22	4	23.36	23.15	11	2,262	0.48%
2020/08/28	7	22.89	4	22.95	22.85	3	2,253	0.13%
2020/08/27	20	22.75	0	0.00	22.75	20	2,274	0.88%
2020/08/26	0	0.00	3	22.87	22.80	-3	2,292	-0.13%
2020/08/25	10	22.68	7	22.76	22.70	3	2,312	0.13%
2020/08/24	3	22.15	0	0.00	22.20	3	2,335	0.13%
2020/08/21	5	22.05	7	22.25	22.25	-2	2,409	-0.08%
2020/08/20	12	22.08	16	21.99	22.00	-4	2,446	-0.16%
2020/08/19	0	0.00	2	22.90	22.90	-2	2,450	-0.08%
2020/08/18	1	23.25	0	23.25	23.05	1	2,479	0.04%
2020/08/17	8	23.32	4.3	23.34	23.25	3.7	2,507	0.15%
2020/08/14	0	0.00	5.9	23.09	23.10	-5.9	2,529	-0.23%
2020/08/13	7	22.81	1	22.80	22.80	6	2,524	0.24%
2020/08/12	11	22.64	15	22.64	22.75	-4	2,536	-0.16%
2020/08/11	12	23.00	0	0.00	22.80	12	2,559	0.47%
2020/08/10	0	0.00	2	22.60	22.60	-2	2,588	-0.08%
2020/08/07	3	22.52	1	22.60	22.25	2	2,614	0.08%
2020/08/06	2	22.10	2	22.20	22.30	0	2,618	0.00%
2020/08/05	2	21.55	1	21.55	21.55	1	2,610	0.04%
2020/08/04	0	0.00	1	21.35	21.35	-1	2,600	-0.04%
2020/08/03	3	21.20	4	21.28	21.25	-1	2,609	-0.04%
2020/07/31	1	21.65	5.7	21.65	21.60	-4.7	2,616	-0.18%
2020/07/30	0	0.00	3	21.35	21.50	-3	2,627	-0.11%
2020/07/29	5	21.37	2	21.23	21.45	3	2,631	0.11%
2020/07/28	18	21.27	82	21.41	21.10	-64	2,639	-2.43%
2020/07/27	9	21.81	6	21.80	21.90	3	2,630	0.11%
2020/07/24	5	22.29	1	22.20	22.25	4	2,639	0.15%
2020/07/22	0	0.00	8	23.14	23.00	-8	2,649	-0.30%
2020/07/21	3	23.07	9	23.03	23.20	-6	2,648	-0.23%
2020/07/20	12	22.70	8	22.74	22.90	4	2,643	0.15%
2020/07/17	4	22.75	0	0.00	22.70	4	2,644	0.15%
2020/07/16	3	22.83	1	23.00	22.90	2	2,673	0.07%
2020/07/15	2	22.78	3	22.80	22.80	-1	2,678	-0.04%
2020/07/14	1	22.90	4	22.90	22.80	-3	2,696	-0.11%
2020/07/13	0	0.00	2	22.98	23.00	-2	2,704	-0.07%
2020/07/10	3	22.80	0	0.00	22.85	3	2,729	0.11%
2020/07/09	34	23.21	0	0.00	23.10	34	2,729	1.25%
2020/07/08	5	23.45	5	23.80	23.50	0	2,711	0.00%
2020/07/07	0	0.00	3	23.50	23.70	-3	2,693	-0.11%
2020/07/06	4	23.63	7	23.61	23.65	-3	2,691	-0.11%
2020/07/03	108	25.16	74	25.12	25.20	34	2,659	1.28%	大買/
2020/07/02	14	25.20	8	25.19	25.20	6	2,609	0.23%
2020/07/01	0	0.00	28	24.96	25.10	-28	2,583	-1.08%
2020/06/30	3	24.68	1	24.65	24.80	2	2,552	0.08%
2020/06/29	4	24.53	0	0.00	24.50	4	2,551	0.16%
2020/06/24	5	24.67	0	0.00	24.75	5	2,550	0.20%
2020/06/23	3	24.70	8	24.81	24.85	-5	2,558	-0.20%
2020/06/22	2	25.00	7	24.98	25.00	-5	2,541	-0.20%
2020/06/19	22	25.04	5	25.03	25.00	17	2,542	0.67%
2020/06/18	141	24.60	15	24.59	24.65	126	2,501	5.04%	大買/鉅額交易
2020/06/17	42	24.15	9	24.06	24.15	33	2,476	1.33%
2020/06/16	9	23.73	5	23.75	23.75	4	2,507	0.16%
2020/06/15	15	23.50	8	23.63	23.40	7	2,537	0.28%
2020/06/12	10	23.44	6	23.37	23.50	4	2,545	0.16%
2020/06/11	4	24.13	24	23.96	23.75	-20	2,546	-0.79%
2020/06/10	3	24.50	59	24.42	24.40	-56	2,515	-2.23%
2020/06/09	128	24.05	80	24.26	24.40	48	2,550	1.88%	大買/
2020/06/08	49	23.38	2	23.70	23.80	47	2,463	1.91%
2020/06/05	128	24.56	9	24.48	24.30	119	2,126	5.60%	大買/鉅額交易
2020/06/04	6	23.92	2	24.03	24.05	4	2,083	0.19%
2020/06/03	3	23.62	29	23.51	23.60	-26	2,092	-1.24%
2020/06/02	22	23.30	1	23.30	23.35	21	2,091	1.00%
2020/06/01	12	23.05	2	22.98	23.00	10	2,088	0.48%
2020/05/29	13	22.69	3	22.65	22.65	10	2,060	0.49%
2020/05/28	17	23.08	0	0.00	22.55	17	2,026	0.84%
2020/05/27	11	23.36	1	23.70	23.30	10	1,981	0.50%
2020/05/26	13	23.84	1	24.20	23.65	12	1,948	0.62%
2020/05/25	2	23.95	3	24.15	23.95	-1	1,911	-0.05%
2020/05/22	8	23.77	20	23.95	23.60	-12	1,877	-0.64%
2020/05/21	0	0.00	2	24.13	24.20	-2	1,847	-0.11%
2020/05/20	1	23.75	72	23.52	23.70	-71	1,810	-3.92%
2020/05/19	3	23.48	40	23.51	23.50	-37	1,819	-2.03%
2020/05/18	1	23.00	5	23.25	23.35	-4	1,813	-0.22%
2020/05/15	1	23.20	1	23.35	23.35	0	1,795	0.00%
2020/05/14	5	23.76	0	0.00	23.40	5	1,751	0.29%
2020/05/13	3	24.20	0	0.00	24.20	3	1,725	0.17%
2020/05/12	2	24.45	0	0.00	24.50	2	1,720	0.12%
2020/05/11	6	24.58	0	0.00	24.60	6	1,728	0.35%
2020/05/07	6	23.92	3	24.12	24.30	3	1,761	0.17%
2020/05/05	7	24.48	0	0.00	24.45	7	1,768	0.40%
2020/05/04	20	24.60	21	24.49	24.50	-1	1,773	-0.06%
2020/04/30	1	25.15	6	25.20	25.15	-5	1,773	-0.28%
2020/04/29	8	24.31	0	0.00	24.40	8	1,784	0.45%
2020/04/27	1	23.85	0	0.00	23.85	1	1,818	0.05%
2020/04/23	0	0.00	5	23.70	23.60	-5	1,859	-0.27%
2020/04/22	5	23.40	0	0.00	23.45	5	1,871	0.27%
2020/04/21	1	23.60	1	23.60	23.60	0	1,880	0.00%
2020/04/20	0	0.00	1	24.05	24.00	-1	1,875	-0.05%
2020/04/17	21	24.00	0	0.00	23.85	21	1,880	1.12%
2020/04/16	2	24.05	13	23.92	23.85	-11	1,871	-0.59%
2020/04/15	1	24.15	0.2	24.10	24.10	0.8	1,863	0.05%
2020/04/14	1	23.40	5	23.45	23.50	-4	1,858	-0.22%
2020/04/10	2	23.10	0	0.00	23.15	2	1,897	0.11%
2020/04/09	60	23.09	1	23.20	23.05	59	1,903	3.10%
2020/04/08	1.2	22.17	14	22.58	22.95	-12.8	1,887	-0.68%
2020/04/07	8	22.16	7	22.05	22.25	1	1,878	0.05%
2020/04/06	0	0.00	1	21.70	21.80	-1	1,876	-0.05%
2020/04/01	0	0.00	2	21.88	21.90	-2	1,887	-0.11%
2020/03/31	1	21.65	0	0.00	21.70	1	1,880	0.05%
2020/03/27	24	21.54	12	21.78	21.40	12	1,862	0.64%
2020/03/26	14	21.37	0	0.00	21.40	14	1,837	0.76%
2020/03/25	7	21.80	3	21.40	21.55	4	1,839	0.22%
2020/03/24	13	20.46	0	0.00	20.70	13	1,819	0.71%
2020/03/23	15	19.88	25	19.95	19.80	-10	1,806	-0.55%
2020/03/20	51	19.88	1	19.85	19.80	50	1,791	2.79%
2020/03/19	9	19.72	2	19.40	19.40	7	1,764	0.40%
2020/03/18	5	22.55	2.1	21.75	21.55	2.9	1,732	0.17%
2020/03/17	12	22.67	13	22.85	22.65	-1	1,733	-0.06%
2020/03/16	12	24.23	9	23.97	23.85	3	1,688	0.18%
2020/03/13	4.5	24.00	15	23.84	24.80	-10.5	1,660	-0.63%
2020/03/12	2	25.60	5	25.65	25.55	-3	1,598	-0.19%
2020/03/11	0	0.00	1	26.70	26.50	-1	1,560	-0.06%
2020/03/10	13	25.84	9.2	25.85	26.45	3.8	1,551	0.24%
2020/03/09	20	26.17	20	26.37	26.15	0	1,527	0.00%
2020/03/06	6	26.80	17	26.85	26.80	-11	1,483	-0.74%
2020/03/05	27	27.15	0	0.00	27.10	27	1,452	1.86%
2020/03/04	3	27.20	0	0.00	27.30	3	1,436	0.21%
2020/03/03	2	27.20	1	27.25	27.30	1	1,446	0.07%
2020/03/02	18	27.12	3	27.13	27.10	15	1,441	1.04%
2020/02/27	1	27.40	15.1	27.34	27.30	-14.1	1,405	-1.00%
2020/02/25	0	0.00	1	27.45	27.45	-1	1,394	-0.07%
2020/02/24	10	27.50	0	0.00	27.55	10	1,391	0.72%
2020/02/21	0	0.00	3	27.65	27.65	-3	1,391	-0.22%
2020/02/20	64	27.65	19	27.81	27.65	45	1,400	3.21%
2020/02/19	4	27.79	0	0.00	27.85	4	1,388	0.29%
2020/02/18	10	27.45	0	0.00	27.45	10	1,390	0.72%
2020/02/17	0	0.00	5	27.41	27.45	-5	1,388	-0.36%
2020/02/14	6	27.48	0	0.00	27.45	6	1,403	0.43%
2020/02/13	23	27.60	0	0.00	27.55	23	1,412	1.63%
2020/02/12	1	27.35	5	27.35	27.30	-4	1,437	-0.28%
2020/02/11	0	0.00	2	27.25	27.25	-2	1,467	-0.14%
2020/02/10	18	27.19	1	27.30	27.05	17	1,506	1.13%
2020/02/07	35	27.87	0	0.00	27.75	35	1,482	2.36%
2020/02/06	4	28.06	3	28.03	28.20	1	1,454	0.07%
2020/02/05	2	27.83	0	0.00	27.85	2	1,471	0.14%
2020/02/04	20	27.85	32	27.85	27.85	-12	1,468	-0.82%
2020/02/03	10	27.75	71	27.78	27.80	-61	1,472	-4.14%
2020/01/31	38	28.23	18	28.38	28.25	20	1,433	1.40%
2020/01/30	72	28.33	25	28.44	28.15	47	1,428	3.29%
2020/01/20	2	29.30	6	29.31	29.30	-4	1,379	-0.29%
2020/01/17	10	29.00	0	0.00	29.00	10	1,357	0.74%
2020/01/16	18	29.05	0	0.00	29.00	18	1,356	1.33%
2020/01/15	41	29.01	0	0.00	29.10	41	1,361	3.01%
2020/01/14	43	29.04	0	0.00	29.00	43	1,385	3.10%
2020/01/13	23	29.10	0	0.00	29.10	23	1,382	1.66%
2020/01/10	1	29.05	5	29.15	29.00	-4	1,390	-0.29%
2020/01/09	2	29.10	0	0.00	29.15	2	1,385	0.14%
2020/01/08	5	28.89	22	28.86	29.00	-17	1,395	-1.22%
2020/01/07	20	29.07	5	29.15	29.15	15	1,404	1.07%
2020/01/06	83	29.10	1	29.15	29.05	82	1,427	5.74%
2020/01/03	17	29.43	1	29.45	29.30	16	1,413	1.13%
2020/01/02	1	29.55	0	0.00	29.50	1	1,411	0.07%
2019/12/31	4	29.54	25	29.54	29.55	-21	1,444	-1.45%
2019/12/30	1	29.55	25	29.51	29.55	-24	1,518	-1.58%
2019/12/27	11	29.38	13	29.44	29.35	-2	1,720	-0.12%
2019/12/26	0	0.00	5	29.35	29.40	-5	1,697	-0.29%
2019/12/25	10.2	29.40	9	29.47	29.45	1.2	1,717	0.07%
2019/12/20	13	29.29	5	29.40	29.20	8	1,781	0.45%
2019/12/19	5	29.25	0	0.00	29.35	5	1,798	0.28%
2019/12/18	5	29.27	10	29.28	29.35	-5	1,835	-0.27%
2019/12/17	8	29.46	0	0.00	29.35	8	1,855	0.43%
2019/12/16	8	29.28	0	0.00	29.50	8	1,862	0.43%
2019/12/13	24	29.45	0	0.00	29.45	24	1,860	1.29%
2019/12/12	13	29.52	1	29.50	29.50	12	1,857	0.65%
2019/12/11	5	29.74	0	0.00	29.75	5	1,832	0.27%
2019/12/10	4	29.83	3	29.87	29.85	1	1,845	0.05%
2019/12/09	0	0.00	3	29.80	29.90	-3	1,869	-0.16%
2019/12/06	3	29.60	0	0.00	29.65	3	1,899	0.16%
2019/12/05	4	29.74	6	29.77	29.70	-2	1,908	-0.10%
2019/12/04	10	29.67	0	0.00	29.65	10	1,909	0.52%
2019/12/03	4	29.60	0	0.00	29.75	4	1,934	0.21%
2019/12/02	5	29.55	0	0.00	29.55	5	1,966	0.25%
2019/11/28	7	29.73	0	0.00	29.65	7	2,067	0.34%
2019/11/27	3	29.90	0	0.00	29.90	3	2,100	0.14%
2019/11/25	2	29.85	0	0.00	29.75	2	2,165	0.09%
2019/11/21	2	29.50	0	0.00	29.45	2	2,160	0.09%
2019/11/18	3	29.70	0	0.00	29.60	3	2,165	0.14%
2019/11/15	0	0.00	1	29.75	29.70	-1	2,180	-0.05%
2019/11/14	2	29.78	3	29.77	29.75	-1	2,205	-0.05%
2019/11/13	5	29.65	4	29.90	29.90	1	2,222	0.04%
2019/11/12	2	29.63	6	29.69	29.70	-4	2,214	-0.18%
2019/11/11	19	29.53	0	0.00	29.50	19	2,208	0.86%
2019/11/08	32	29.87	0	0.00	29.90	32	2,192	1.46%
2019/11/07	6	30.25	5	30.15	30.10	1	2,158	0.05%
2019/11/06	4	30.44	0	0.00	30.40	4	2,140	0.19%
2019/11/05	3	30.40	0	0.00	30.55	3	2,146	0.14%
2019/11/04	20	30.35	1	30.55	30.50	19	2,182	0.87%
2019/11/01	13	30.51	0	0.00	30.50	13	2,188	0.59%
2019/10/31	3	30.67	3	30.75	30.60	0	2,235	0.00%
2019/10/30	1	30.60	0	0.00	30.65	1	2,240	0.04%
2019/10/29	1	30.75	1	30.60	30.60	0	2,246	0.00%
2019/10/28	2	30.78	2	30.75	30.70	0	2,274	0.00%
2019/10/25	1	30.70	0	0.00	30.65	1	2,329	0.04%
2019/10/23	3	30.70	0	0.00	30.70	3	2,437	0.12%
2019/10/22	1	30.90	6	31.02	31.00	-5	2,464	-0.20%
2019/10/21	1	30.50	2	30.70	30.75	-1	2,493	-0.04%
2019/10/18	5	30.50	4	30.50	30.45	1	2,565	0.04%
2019/10/17	1	30.70	1	30.70	30.65	0	2,616	0.00%
2019/10/16	0	0.00	15	30.62	30.65	-15	2,694	-0.56%
2019/10/15	5	30.77	1	30.70	30.70	4	2,710	0.15%
2019/10/14	1	30.75	4	30.81	30.85	-3	2,703	-0.11%
2019/10/09	1	30.30	0	0.00	30.55	1	2,671	0.04%
2019/10/08	4	30.44	2	30.45	30.40	2	2,677	0.07%
2019/10/07	5	30.72	3	30.80	30.70	2	2,678	0.07%
2019/10/04	9	30.40	43	30.47	30.50	-34	2,658	-1.28%
2019/10/03	7	29.41	1	29.60	29.60	6	2,596	0.23%
2019/10/02	2	30.10	0	0.00	30.20	2	2,401	0.08%
2019/10/01	10	29.99	2	30.00	30.00	8	2,415	0.33%
2019/09/27	4	30.03	0	0.00	30.00	4	2,430	0.16%
2019/09/26	7	30.29	0	0.00	30.20	7	2,424	0.29%
2019/09/25	38	29.98	3	30.22	30.55	35	2,406	1.45%
2019/09/24	3	29.95	1	30.05	30.10	2	2,391	0.08%
2019/09/23	6	30.40	0	0.00	30.10	6	2,362	0.25%
2019/09/20	26	30.31	0	0.00	30.35	26	2,321	1.12%
2019/09/19	31	30.78	1	30.90	30.70	30	2,289	1.31%
2019/09/18	4	31.01	0	0.00	30.85	4	2,279	0.18%
2019/09/17	3	31.22	0	0.00	31.15	3	2,266	0.13%
2019/09/16	25	31.17	0	0.00	31.05	25	2,282	1.10%
2019/09/12	26	31.44	0	0.00	31.30	26	2,291	1.13%
2019/09/11	3	31.47	0	0.00	31.35	3	2,290	0.13%
2019/09/10	3	31.80	14	31.78	31.50	-11	2,266	-0.49%
2019/09/09	10	32.14	19	31.97	31.85	-9	2,228	-0.40%
2019/09/06	10	32.11	0	0.00	32.10	10	2,212	0.45%
2019/09/05	3	32.00	106	32.39	32.40	-103	2,203	-4.67%	大賣/鉅額交易
2019/09/04	8	32.10	1	32.50	32.25	7	2,173	0.32%
2019/09/03	6	32.83	3	32.87	32.45	3	2,141	0.14%
2019/09/02	2	32.30	11	32.43	32.60	-9	2,091	-0.43%
2019/08/30	17	31.84	9	31.84	31.80	8	2,034	0.39%
2019/08/29	126	31.88	25	31.48	32.00	101	1,986	5.08%	大買/鉅額交易
2019/08/28	4	31.05	0	0.00	31.05	4	1,924	0.21%
2019/08/27	2	31.05	0	0.00	30.90	2	1,919	0.10%
2019/08/26	3	30.85	2	30.80	30.85	1	1,918	0.05%
2019/08/23	1	31.20	0	0.00	31.20	1	1,915	0.05%
2019/08/22	10	31.19	0	0.00	31.10	10	1,906	0.52%
2019/08/21	5	31.20	5	31.45	31.40	0	1,900	0.00%
2019/08/20	15	31.03	18	31.27	31.45	-3	1,885	-0.16%
2019/08/19	5	31.61	8	31.53	31.45	-3	1,856	-0.16%
2019/08/16	0	0.00	28	31.05	31.15	-28	1,817	-1.54%
2019/08/14	5	30.63	0	0.00	30.55	5	1,779	0.28%
2019/08/13	15	30.59	11	30.52	30.50	4	1,767	0.23%
2019/08/12	14	30.74	0	0.00	30.75	14	1,746	0.80%
2019/08/08	25	30.60	11	30.90	30.95	14	1,731	0.81%
2019/08/07	10	30.70	0	0.00	30.70	10	1,706	0.59%
2019/08/06	7	31.06	56	31.11	31.15	-49	1,696	-2.89%
2019/08/05	5	31.79	7	31.88	31.65	-2	1,656	-0.12%
2019/08/02	36	31.50	2	31.48	31.40	34	1,637	2.08%
2019/08/01	10	32.25	8	32.19	32.10	2	1,595	0.13%
2019/07/31	18	32.65	10	32.80	32.60	8	1,574	0.51%
2019/07/30	30	33.00	37	32.90	32.75	-7	1,593	-0.44%
2019/07/29	6	32.96	10	32.90	32.95	-4	1,557	-0.26%
2019/07/26	7	33.63	83	33.58	33.35	-76	1,527	-4.97%
2019/07/25	9	34.96	13	35.02	35.20	-4	1,473	-0.27%
2019/07/24	9	34.95	7	34.95	34.65	2	1,393	0.14%
2019/07/23	10	35.15	9	34.99	35.05	1	1,349	0.07%
2019/07/22	9	35.52	38	35.55	35.80	-29	1,281	-2.26%
2019/07/19	4	34.33	33	34.45	34.80	-29	1,186	-2.44%
2019/07/18	16	33.79	57	33.76	33.70	-41	1,121	-3.66%
2019/07/17	1	32.80	5	32.95	32.95	-4	1,030	-0.39%
2019/07/16	3	32.67	5	32.67	32.80	-2	1,002	-0.20%
2019/07/15	9	32.40	5.3	32.42	32.50	3.7	987	0.37%
2019/07/12	3.7	31.96	8	32.06	31.95	-4.3	988	-0.43%
2019/07/11	18	32.68	3	32.60	32.45	15	963	1.56%
2019/07/10	3	32.48	11	32.58	32.75	-8	952	-0.84%
2019/07/09	2.1	31.95	7	32.16	32.20	-4.9	931	-0.53%
2019/07/08	2	31.93	10	32.02	31.75	-8	913	-0.88%
2019/07/05	1	31.65	0.1	31.65	31.65	0.9	902	0.10%
2019/07/04	10	31.74	7	31.74	31.65	3	888	0.34%
2019/07/03	3.3	31.38	2	31.35	31.20	1.3	862	0.15%
2019/07/02	0.5	31.05	7.1	31.23	31.05	-6.6	853	-0.77%
2019/07/01	2	31.23	3	31.30	31.15	-1	854	-0.12%
2019/06/28	0	0.00	1	31.10	30.80	-1	866	-0.12%
2019/06/27	2	31.10	0	0.00	31.05	2	884	0.23%
2019/06/26	3	31.30	3.2	31.28	31.25	-0.2	887	-0.03%
2019/06/25	1	30.85	4	30.91	31.20	-3	883	-0.34%
2019/06/24	7	30.97	5	30.84	30.85	2	865	0.23%
2019/06/21	6	30.92	3	30.95	30.80	3	852	0.35%
2019/06/20	7	30.47	7	30.46	30.60	0	828	0.00%
2019/06/19	1	29.90	8	30.03	30.10	-7	804	-0.87%
2019/06/18	0	0.00	14	29.84	29.80	-14	792	-1.77%
2019/06/17	5	29.50	5	29.65	29.75	0	793	0.00%
2019/06/13	3	29.60	0	0.00	29.65	3	813	0.37%
2019/06/12	0	0.00	1	29.70	29.75	-1	819	-0.12%
2019/06/06	0	0.00	3	29.90	29.80	-3	834	-0.36%
2019/06/05	2	29.75	3	29.80	29.75	-1	833	-0.12%
2019/06/03	0	0.00	6	29.69	29.80	-6	839	-0.72%
2019/05/31	1	29.75	2	29.80	29.70	-1	837	-0.12%
2019/05/30	10	29.50	0	0.00	29.50	10	850	1.18%
2019/05/29	22	29.63	0	0.00	29.45	22	860	2.56%
2019/05/28	2	29.75	0	0.00	29.40	2	869	0.23%
2019/05/24	1	29.45	0	0.00	29.50	1	882	0.11%
2019/05/22	1	29.50	0	0.00	29.55	1	890	0.11%
2019/05/21	3	29.35	3	29.55	29.45	0	895	0.00%
2019/05/20	6	29.23	0	0.00	29.30	6	894	0.67%
2019/05/17	1	29.65	0	0.00	29.50	1	892	0.11%
2019/05/16	1	29.55	0	0.00	29.55	1	902	0.11%
2019/05/14	10	28.97	8	29.04	29.65	2	929	0.22%
2019/05/13	3	29.55	3	29.50	29.45	0	922	0.00%
2019/05/10	7	29.79	10	30.00	29.70	-3	932	-0.32%
2019/05/09	19	30.05	17	30.02	29.95	2	921	0.22%
2019/05/08	5	30.05	10	30.05	30.05	-5	901	-0.55%
2019/05/07	7.5	30.16	14	30.23	30.20	-6.5	893	-0.73%
2019/05/06	9	29.66	1	30.00	29.60	8	860	0.93%
2019/05/03	6	30.03	12	29.97	30.00	-6	850	-0.71%
2019/05/02	2	29.60	0	0.00	29.65	2	815	0.25%
2019/04/30	7	29.25	0	0.00	29.40	7	813	0.86%
2019/04/25	2	29.45	0	0.00	29.45	2	812	0.25%
2019/04/24	0.5	29.60	0	0.00	29.60	0.5	807	0.07%
2019/04/23	0.5	29.60	0	0.00	29.60	0.5	802	0.06%
2019/04/22	1	29.60	0	0.00	29.60	1	801	0.12%
2019/04/18	4	29.60	1	29.45	29.35	3	791	0.38%
2019/04/15	4	29.53	0	0.00	29.45	4	770	0.52%
2019/04/12	21	29.35	0	0.00	29.40	21	765	2.74%
2019/04/11	3	29.45	0	0.00	29.40	3	758	0.40%
2019/04/09	1	29.55	1	29.70	29.65	0	738	0.00%
2019/04/08	1	29.35	0	0.00	29.65	1	726	0.14%
2019/04/03	7	29.21	1	29.20	29.20	6	714	0.84%
2019/04/02	3	29.58	0	0.00	29.35	3	708	0.42%
2019/04/01	6	29.95	211	29.72	29.85	-205	681	-30.10%	大賣/鉅額交易
2019/03/29	3	30.05	2	30.15	30.15	1	651	0.15%
2019/03/28	7	29.96	7	30.03	30.05	0	648	0.00%
2019/03/27	4	29.68	0	0.00	29.80	4	653	0.61%
2019/03/25	2	29.60	5	29.60	29.70	-3	658	-0.46%
2019/03/22	1	29.75	6	29.70	29.90	-5	662	-0.76%
2019/03/21	6	29.60	0	0.00	29.60	6	658	0.91%
2019/03/20	3	29.78	0	0.00	29.70	3	660	0.45%
2019/03/19	8	29.90	1	30.05	29.85	7	655	1.07%
2019/03/18	12	29.80	8	29.90	29.90	4	641	0.62%
2019/03/15	4	29.78	4	29.85	29.75	0	630	0.00%
2019/03/14	3	29.77	0	0.00	29.80	3	653	0.46%
2019/03/12	4	29.73	0	0.00	29.65	4	657	0.61%
2019/03/08	6	29.56	2	29.55	29.65	4	700	0.57%
2019/03/07	0	0.00	2	29.60	29.60	-2	707	-0.28%
2019/03/05	5	29.64	1	29.60	29.70	4	715	0.56%
2019/03/04	2	30.00	2	29.90	30.00	0	701	0.00%
2019/02/27	3	29.63	2	29.75	29.70	1	687	0.15%
2019/02/26	10	29.60	25	29.58	29.55	-15	675	-2.22%
2019/02/25	14	29.23	2	29.25	29.25	12	656	1.83%
2019/02/22	0	0.00	6	29.28	29.20	-6	656	-0.91%
2019/02/21	0	0.00	2	29.20	29.20	-2	657	-0.30%
2019/02/20	0	0.00	6	29.10	29.20	-6	656	-0.91%
2019/02/18	10	28.75	0	0.00	28.80	10	661	1.51%
2019/02/15	100	28.69	0	0.00	28.70	100	665	15.04%
2019/02/14	20	28.70	0	0.00	28.65	20	663	3.02%
2019/02/13	81	28.75	0	0.00	28.75	81	656	12.34%
2019/02/12	0	0.00	3	28.75	28.75	-3	663	-0.45%
2019/02/11	7	28.69	1	28.60	28.65	6	658	0.91%
2019/01/29	2	28.80	2	28.80	28.95	0	653	0.00%
2019/01/28	2	28.95	1	29.00	28.95	1	665	0.15%
2019/01/25	2	29.05	0	0.00	29.15	2	690	0.29%
2019/01/23	3	29.02	2	29.03	29.00	1	738	0.14%
2019/01/22	4	29.20	0	0.00	29.10	4	752	0.53%
2019/01/21	0	0.00	13	29.50	29.50	-13	762	-1.70%
2019/01/17	1	29.10	0	0.00	29.25	1	797	0.13%
2019/01/16	3	29.22	0	0.00	29.20	3	828	0.36%
2019/01/15	3	29.25	0	0.00	29.45	3	859	0.35%
2019/01/14	2	29.30	2	29.25	29.35	0	877	0.00%
2019/01/11	0	0.00	3	29.48	29.50	-3	927	-0.32%
2019/01/10	0	0.00	4	29.59	29.55	-4	989	-0.40%
2019/01/09	0	0.00	2	29.43	29.35	-2	1,057	-0.19%
2019/01/07	1	28.90	0	0.00	28.90	1	1,427	0.07%
2019/01/04	1	28.60	14	28.71	28.85	-13	1,456	-0.89%
2019/01/03	0	0.00	1	29.10	29.00	-1	1,501	-0.07%
2019/01/02	3	28.85	3	28.95	28.95	0	1,576	0.00%
2018/12/27	7	28.90	0	0.00	28.75	7	1,644	0.43%
2018/12/26	2	28.70	0	0.00	28.70	2	1,664	0.12%
2018/12/25	1	28.70	1	28.80	28.70	0	1,678	0.00%
2018/12/24	1	29.05	0	0.00	29.10	1	1,682	0.06%
2018/12/21	3	29.30	3	29.43	29.30	0	1,694	0.00%
2018/12/20	3	29.50	133	29.65	29.60	-130	1,692	-7.68%	大賣/鉅額交易
2018/12/19	0	0.00	3	29.35	29.50	-3	1,676	-0.18%
2018/12/18	0	0.00	1	29.50	29.30	-1	1,676	-0.06%
2018/12/17	0	0.00	13	29.66	29.55	-13	1,677	-0.78%
2018/12/14	0	0.00	3	29.30	29.35	-3	1,669	-0.18%
2018/12/13	0	0.00	0.1	29.30	29.25	-0.1	1,669	0.00%
2018/12/11	1	29.20	0	0.00	29.20	1	1,665	0.06%
2018/12/07	20	29.48	2	29.50	29.30	18	1,673	1.08%
2018/12/06	5	28.88	21	28.97	29.05	-16	1,652	-0.97%
2018/12/05	0	0.00	9	29.12	29.25	-9	1,652	-0.54%
2018/12/04	9	29.57	19	29.39	29.30	-10	1,659	-0.60%
2018/12/03	79	29.23	25	29.24	29.20	54	1,641	3.29%
2018/11/30	4	28.83	1	28.95	28.80	3	1,623	0.18%
2018/11/29	3	28.83	0	0.00	28.65	3	1,625	0.18%
2018/11/28	2	28.95	7	28.96	28.95	-5	1,618	-0.31%
2018/11/27	1	28.45	1	28.60	28.60	0	1,605	0.00%
2018/11/23	0	0.00	1	28.45	28.35	-1	1,615	-0.06%
2018/11/22	6	28.53	1	28.55	28.70	5	1,625	0.31%
2018/11/21	0	0.00	3	28.45	28.85	-3	1,650	-0.18%
2018/11/20	0	0.00	4	28.79	28.75	-4	1,649	-0.24%
2018/11/16	2	28.35	0	0.00	28.50	2	1,667	0.12%
2018/11/15	1	28.20	0	0.00	28.40	1	1,671	0.06%
2018/11/14	4	28.48	0	0.00	28.35	4	1,683	0.24%
2018/11/13	3	27.97	1	27.65	28.00	2	1,688	0.12%
2018/11/12	1	28.00	15	28.00	27.95	-14	1,680	-0.83%
2018/11/09	29	28.33	3	28.50	28.35	26	1,676	1.55%
2018/11/08	11	28.77	3	28.80	28.85	8	1,666	0.48%
2018/11/07	4	28.85	0	0.00	28.85	4	1,670	0.24%
2018/11/06	0	0.00	3	28.95	29.05	-3	1,694	-0.18%
2018/11/05	5	28.65	0	0.00	28.65	5	1,688	0.30%
2018/11/02	19	29.00	12	29.06	29.00	7	1,676	0.42%
2018/11/01	1	29.10	12	29.00	29.25	-11	1,659	-0.66%
2018/10/31	2	29.20	5	29.25	29.50	-3	1,651	-0.18%
2018/10/30	3	28.90	0	0.00	28.85	3	1,648	0.18%
2018/10/29	1	29.45	22	29.32	29.30	-21	1,638	-1.28%
2018/10/26	6.9	29.53	4	29.81	29.85	2.9	1,632	0.18%
2018/10/25	2	29.48	75	29.54	29.50	-73	1,617	-4.51%
2018/10/24	0	0.00	50.1	30.10	30.00	-50.1	1,597	-3.13%
2018/10/23	16	30.66	43	30.78	30.15	-27	1,576	-1.71%
2018/10/22	13	31.08	33	31.03	30.90	-20	1,557	-1.28%
2018/10/19	29	30.98	40	31.04	30.95	-11	1,583	-0.69%
2018/10/18	32	31.22	8	30.99	31.45	24	1,535	1.56%
2018/10/17	32	31.23	8	31.16	30.85	24	1,499	1.60%
2018/10/16	194	32.36	161	31.99	31.55	33	1,424	2.32%	大買/大賣/
2018/10/15	9	31.61	29	31.97	31.95	-20	1,158	-1.73%
2018/10/12	3	30.53	5	30.39	30.45	-2	1,050	-0.19%
2018/10/11	2	29.88	33.3	29.91	30.05	-31.3	1,025	-3.05%
2018/10/09	26	31.05	23	30.99	30.95	3	978	0.31%
2018/10/08	3	30.73	26	30.53	30.80	-23	910	-2.53%
2018/10/05	8	29.96	7	30.39	29.95	1	868	0.12%
2018/10/04	7	30.21	8	30.17	30.60	-1	841	-0.12%
2018/10/03	1	30.35	8	30.40	30.10	-7	820	-0.85%
2018/10/02	1	29.70	13	29.66	29.80	-12	803	-1.49%
2018/09/28	5	29.80	2	29.85	29.90	3	791	0.38%
2018/09/27	5	29.76	0	0.00	29.75	5	784	0.64%
2018/09/25	10	29.60	3	29.60	29.65	7	773	0.91%
2018/09/21	5	29.61	2	29.65	29.55	3	763	0.39%
2018/09/20	10	29.55	0	0.00	29.40	10	757	1.32%
2018/09/18	0	0.00	46	29.18	29.40	-46	750	-6.13%
2018/09/17	0	0.00	1	29.35	29.30	-1	748	-0.13%
2018/09/14	0	0.00	6	29.75	29.65	-6	745	-0.80%
2018/09/13	24	29.24	0	0.00	29.50	24	740	3.24%
2018/09/12	54	29.73	52	29.26	29.25	2	736	0.27%
2018/09/11	3	30.40	0	0.00	30.40	3	732	0.41%
2018/09/10	10.3	29.95	0	0.00	29.90	10.3	725	1.42%
2018/09/07	3.6	30.03	0	0.00	29.95	3.6	722	0.50%
2018/09/04	2	30.25	0	0.00	30.15	2	703	0.28%
2018/09/03	3	30.25	0	0.00	30.10	3	713	0.42%
2018/08/31	0	0.00	8	30.19	30.20	-8	717	-1.12%
2018/08/30	1	30.35	0	0.00	30.35	1	716	0.14%
2018/08/29	1	30.75	2	30.75	30.70	-1	707	-0.14%
2018/08/28	3.1	30.98	12	31.20	30.95	-8.9	694	-1.29%
2018/08/23	0	0.00	1	31.05	30.90	-1	665	-0.15%
2018/08/22	0	0.00	26	30.93	30.90	-26	645	-4.03%
2018/08/21	0	0.00	13	30.72	30.80	-13	635	-2.05%
2018/08/20	0	0.00	12	30.49	30.40	-12	617	-1.94%
2018/08/17	1	30.05	10	30.10	30.00	-9	602	-1.49%
2018/08/16	0	0.00	1	29.55	30.25	-1	599	-0.17%
2018/08/15	31	29.71	0	0.00	29.75	31	594	5.22%
2018/08/14	6	29.90	2.4	29.96	29.85	3.6	589	0.62%
2018/08/13	34	29.50	21	29.71	29.75	13	581	2.24%
2018/08/10	3	30.45	4	30.60	30.55	-1	552	-0.18%
2018/08/09	5	30.95	0	0.00	30.70	5	550	0.91%
2018/08/08	3	30.75	1	31.05	30.90	2	551	0.36%
2018/08/07	18	31.01	0	0.00	30.75	18	542	3.32%
2018/08/06	12	30.96	3	30.85	30.85	9	531	1.69%
2018/08/03	1	30.20	0	0.00	30.40	1	517	0.19%
2018/07/31	2	30.35	4	30.40	30.40	-2	538	-0.37%
2018/07/30	1	30.50	4	30.65	30.50	-3	538	-0.56%
2018/07/27	7	30.60	0	0.00	30.60	7	531	1.32%
2018/07/26	9	30.44	58	30.49	30.70	-49	517	-9.47%
2018/07/25	6	29.96	1	29.95	29.90	5	471	1.06%
2018/07/24	1	29.40	14	29.85	29.95	-13	471	-2.76%
2018/07/23	0	0.00	2	29.55	29.40	-2	448	-0.45%
2018/07/20	5	29.50	0	0.00	29.55	5	446	1.12%
2018/07/19	5	29.45	0	0.00	29.40	5	444	1.13%
2018/07/18	4	29.35	4	29.45	29.45	0	445	0.00%
2018/07/17	0	0.00	5	29.25	29.30	-5	450	-1.11%
2018/07/16	1	29.25	0	0.00	29.10	1	449	0.22%
2018/07/13	10	28.85	0	0.00	28.90	10	443	2.25%
2018/07/12	5	28.80	1	28.80	28.70	4	444	0.90%
2018/07/10	10	28.50	0	0.00	28.85	10	446	2.24%
2018/07/09	32	28.61	5	28.60	28.75	27	447	6.03%
2018/07/06	12	28.19	0	0.00	28.25	12	445	2.69%
2018/07/04	13	28.61	1	28.55	28.70	12	448	2.67%
2018/07/03	3	28.57	3	28.50	28.70	0	456	0.00%
2018/06/27	2	28.40	0	0.00	28.50	2	458	0.44%
2018/06/26	3	28.30	0	0.00	28.35	3	458	0.65%
2018/06/25	4	28.65	7	28.50	28.65	-3	457	-0.66%
2018/06/21	0	0.00	5	28.98	28.95	-5	463	-1.08%
2018/06/20	1	28.85	0	0.00	29.00	1	465	0.22%
2018/06/19	1	29.25	2	29.55	29.20	-1	458	-0.22%
2018/06/14	20	29.20	0	0.00	29.35	20	445	4.49%
2018/06/13	1	29.30	0	0.00	29.35	1	442	0.23%
2018/06/12	4	29.60	0	0.00	29.50	4	443	0.90%
2018/06/11	2	29.50	0	0.00	29.60	2	440	0.45%
2018/06/08	19	29.35	3	29.40	29.45	16	431	3.71%
2018/06/07	20	29.35	0	0.00	29.45	20	427	4.68%
2018/06/06	10	29.15	0	0.00	29.15	10	429	2.33%
2018/06/04	0	0.00	1	29.30	29.30	-1	436	-0.23%
2018/05/30	8	28.80	6	28.80	29.00	2	433	0.46%
2018/05/29	1	29.05	0	0.00	29.15	1	432	0.23%
2018/05/28	5	29.30	0	0.00	29.35	5	431	1.16%
2018/05/25	2	29.10	0	0.00	29.30	2	432	0.46%
2018/05/24	2	29.15	0	0.00	29.20	2	432	0.46%
2018/05/23	5	29.10	0	0.00	29.15	5	434	1.15%
2018/05/22	2	29.28	0	0.00	29.15	2	439	0.46%
2018/05/21	12	28.75	0	0.00	28.75	12	438	2.74%
2018/05/17	2	28.75	0	0.00	28.70	2	459	0.43%
2018/05/16	2	28.75	0	0.00	28.90	2	471	0.42%
2018/05/14	8	29.15	0	0.00	29.20	8	499	1.60%
2018/05/11	1	29.55	2	29.55	29.55	-1	495	-0.20%
2018/05/10	0	0.00	8	29.85	29.65	-8	483	-1.66%
2018/05/09	2	29.13	33	29.37	29.50	-31	470	-6.58%
2018/05/08	2	28.70	0	0.00	28.75	2	442	0.45%
2018/05/07	1	28.75	16	28.75	28.80	-15	440	-3.40%
2018/05/03	2.2	28.26	6	28.34	28.40	-3.8	433	-0.88%
2018/05/02	0	0.00	5	28.40	28.40	-5	439	-1.14%
2018/04/30	0	0.00	3	28.35	28.25	-3	441	-0.68%
2018/04/27	0	0.00	2	28.10	28.15	-2	443	-0.45%
2018/04/26	0	0.00	0.8	27.90	28.05	-0.8	454	-0.17%
2018/04/24	0	0.00	4	28.05	27.85	-4	466	-0.86%
2018/04/23	0	0.00	1	27.80	28.20	-1	468	-0.21%
2018/04/20	2	27.60	0	0.00	27.80	2	461	0.43%
2018/04/13	0	0.00	3	27.95	27.90	-3	504	-0.59%
2018/04/12	0	0.00	1	27.95	27.90	-1	539	-0.19%
2018/04/11	0	0.00	7	27.96	27.90	-7	551	-1.27%
2018/04/10	0	0.00	5	27.90	27.90	-5	560	-0.89%
2018/04/09	5	27.95	0	0.00	27.85	5	579	0.86%
2018/04/03	10	27.50	1	27.60	27.60	9	578	1.56%
2018/04/02	31	27.70	2	27.75	27.70	29	577	5.02%
2018/03/31	0	0.00	11	27.84	27.85	-11	576	-1.91%
2018/03/30	1	27.50	0	0.00	27.60	1	574	0.17%
2018/03/29	11	27.55	0	0.00	27.70	11	573	1.92%
2018/03/28	1	27.50	10	27.85	27.85	-9	579	-1.55%
2018/03/27	8	27.49	0	0.00	27.80	8	585	1.37%
2018/03/26	17	27.31	0	0.00	27.50	17	585	2.91%
2018/03/23	3	27.47	0	0.00	27.55	3	589	0.51%
2018/03/22	9	27.99	1	28.00	28.00	8	601	1.33%
2018/03/21	0.4	28.10	6	28.10	28.00	-5.6	614	-0.91%
2018/03/19	7	27.95	0	0.00	28.10	7	688	1.02%
2018/03/16	1	27.95	0	0.00	27.95	1	690	0.14%
2018/03/15	0	0.00	2	28.30	28.10	-2	688	-0.29%
2018/03/14	0	0.00	0.1	28.30	28.30	-0.1	693	-0.02%
2018/03/13	5	28.05	0	0.00	28.20	5	700	0.71%
2018/03/12	0	0.00	8	28.28	28.30	-8	707	-1.13%
2018/03/09	7	27.95	1	28.10	28.10	6	732	0.82%
2018/03/08	0	0.00	1	27.80	27.80	-1	789	-0.13%
2018/03/07	1	27.80	0	0.00	27.70	1	821	0.12%
2018/03/06	8	27.65	0	0.00	27.60	8	834	0.96%
2018/03/01	4	27.63	0	0.00	27.75	4	852	0.47%
2018/02/26	0	0.00	0.1	27.75	27.65	-0.1	882	-0.01%
2018/02/23	3	27.60	0	0.00	27.65	3	886	0.34%
2018/02/22	5	27.56	30	27.45	27.60	-25	892	-2.80%
2018/02/21	5	27.27	0	0.00	27.30	5	901	0.55%
2018/02/12	10	27.05	13.3	27.20	27.20	-3.3	899	-0.37%
2018/02/09	6	27.08	0	0.00	27.40	6	894	0.67%
2018/02/08	4	27.41	2	28.10	27.75	2	882	0.23%
2018/02/07	24	27.91	1	28.00	28.00	23	876	2.62%
2018/02/06	34	28.11	5	28.19	27.80	29	867	3.34%
2018/02/05	14	28.50	10	28.70	28.90	4	850	0.47%
2018/02/02	0	0.00	5	28.90	29.00	-5	854	-0.59%
2018/02/01	0	0.00	1	28.95	29.10	-1	877	-0.11%
2018/01/29	2	28.90	0	0.00	29.10	2	991	0.20%
2018/01/26	0	0.00	1	28.90	29.05	-1	1,004	-0.10%
2018/01/23	0	0.00	1	28.90	29.00	-1	1,016	-0.10%
2018/01/22	6	28.70	35	28.84	28.85	-29	1,014	-2.86%
2018/01/19	0.4	28.90	1	28.75	28.85	-0.6	1,009	-0.06%
2018/01/18	7	29.06	5	29.00	29.00	2	1,021	0.20%
2018/01/17	7	29.06	2	29.05	29.25	5	1,047	0.48%
2018/01/16	2	29.23	0	0.00	29.25	2	1,060	0.19%
2018/01/15	2	29.25	0	0.00	29.20	2	1,070	0.19%
2018/01/12	5	29.20	0	0.00	29.25	5	1,106	0.45%
2018/01/11	2	29.15	0.5	29.20	29.20	1.5	1,116	0.14%
2018/01/09	2	29.80	2	29.80	29.80	0	1,172	0.00%
2018/01/08	0	0.00	6	29.51	29.80	-6	1,173	-0.51%
2018/01/05	1	29.10	0.6	29.05	29.05	0.4	1,150	0.04%
2018/01/04	7	29.11	0	0.00	29.20	7	1,152	0.61%
2018/01/03	0	0.00	15	29.62	29.40	-15	1,153	-1.30%
2018/01/02	5	29.06	0	0.00	29.10	5	1,138	0.44%