神達 (3706)-國泰-館前券商分點個股進出

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

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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

神達 (3706)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	47	47.18	134.3	46.82	47.95	-87.3	29,279	-0.30%	大賣/
2024/05/20	63.2	45.57	70.7	46.04	45.80	-7.5	28,708	-0.03%
2024/05/17	65.6	46.13	28.6	46.32	45.90	37	28,138	0.13%
2024/05/16	123.1	47.62	88.6	47.21	46.80	34.5	27,886	0.12%	大買/
2024/05/15	151.2	47.48	55.2	47.62	47.40	95.9	27,835	0.34%	大買/
2024/05/14	62.2	46.72	95	46.64	48.00	-32.7	27,668	-0.12%
2024/05/13	23	44.82	27	44.77	44.85	-4	27,147	-0.01%
2024/05/10	63.5	44.15	51.5	44.42	44.10	12	27,071	0.04%
2024/05/09	19	42.98	4.3	43.38	42.75	14.8	26,688	0.06%
2024/05/08	22	42.94	10	43.10	42.95	12	26,814	0.04%
2024/05/07	24	42.58	9	42.77	43.00	15	26,976	0.06%
2024/05/06	30	43.57	14	43.48	43.20	16	26,908	0.06%
2024/05/03	32.4	44.43	24	44.77	43.75	8.4	26,916	0.03%
2024/05/02	35.5	44.65	13.7	44.73	44.60	21.8	27,037	0.08%
2024/04/30	33.1	45.60	10.5	45.71	45.40	22.6	27,395	0.08%
2024/04/29	50.3	45.92	24	45.90	45.90	26.3	27,857	0.09%
2024/04/26	473.8	45.27	331.2	45.99	45.70	142.6	28,831	0.49%	大買/大賣/鉅額交易
2024/04/25	26.2	44.01	32.2	44.11	44.05	-6	28,993	-0.02%
2024/04/24	31.6	43.99	19.3	44.26	44.60	12.3	29,086	0.04%
2024/04/23	16	42.39	4	42.58	42.80	12	29,074	0.04%
2024/04/22	43.5	42.78	61.6	43.07	42.20	-18.1	29,228	-0.06%
2024/04/19	24.8	44.10	50	43.38	43.70	-25.2	29,229	-0.09%
2024/04/18	37.7	44.79	10	44.60	44.70	27.7	29,358	0.09%
2024/04/17	41.8	45.24	25	45.29	45.00	16.8	29,809	0.06%
2024/04/16	48.3	45.11	21	45.45	44.55	27.3	30,455	0.09%
2024/04/15	37.5	47.37	9.3	47.22	46.85	28.2	30,218	0.09%
2024/04/12	17.1	48.85	27	48.84	48.60	-9.9	30,070	-0.03%
2024/04/11	56.2	48.69	19.7	48.77	48.85	36.6	30,088	0.12%
2024/04/10	20	49.90	10.4	50.17	49.55	9.6	30,183	0.03%
2024/04/09	11.1	49.86	34	50.14	50.00	-22.9	30,203	-0.08%
2024/04/08	33.4	50.27	28.2	50.25	50.20	5.2	30,454	0.02%
2024/04/03	59.6	49.99	97	49.85	50.00	-37.4	30,964	-0.12%
2024/04/02	90.6	50.31	19	50.37	50.10	71.6	32,738	0.22%
2024/04/01	41.2	51.47	42.2	51.34	51.10	-1	32,628	0.00%
2024/03/29	57.7	51.32	77.6	51.48	51.50	-19.9	32,317	-0.06%
2024/03/28	212.7	54.05	97	53.54	52.20	115.7	31,969	0.36%	大買/鉅額交易
2024/03/27	196.4	55.80	223.9	55.94	56.70	-27.5	30,939	-0.09%	大買/大賣/
2024/03/26	43.6	53.23	105.3	52.99	53.20	-61.7	29,545	-0.21%	大賣/
2024/03/25	108.4	54.46	88	54.45	54.00	20.5	29,445	0.07%	大買/
2024/03/22	496.4	56.01	381.2	55.72	54.00	115.2	28,813	0.40%	大買/大賣/鉅額交易
2024/03/21	472.8	55.83	396.8	55.79	57.90	76	26,387	0.29%	大買/大賣/
2024/03/20	175.7	51.91	274.9	52.72	53.60	-99.2	23,391	-0.42%	大買/大賣/
2024/03/19	147.1	48.44	259.1	48.57	48.80	-112	21,293	-0.53%	大買/大賣/鉅額交易
2024/03/18	7.2	45.46	22	46.13	46.50	-14.8	20,908	-0.07%
2024/03/15	8.1	45.44	54.2	45.48	45.60	-46.1	20,820	-0.22%
2024/03/14	55.4	45.87	61	45.68	45.55	-5.6	20,658	-0.03%
2024/03/13	375.1	45.27	484	45.69	45.65	-108.9	20,533	-0.53%	大買/大賣/鉅額交易
2024/03/12	40	44.73	78.3	44.79	45.30	-38.3	20,128	-0.19%
2024/03/11	90	43.92	110.5	43.93	43.70	-20.5	19,919	-0.10%	大賣/
2024/03/08	10.3	42.48	17.5	42.49	42.50	-7.2	19,835	-0.04%
2024/03/07	29.4	43.19	25	42.82	42.70	4.4	20,023	0.02%
2024/03/06	11	43.29	23.5	43.22	43.30	-12.5	20,391	-0.06%
2024/03/05	13.3	43.27	26	43.30	43.55	-12.7	20,432	-0.06%
2024/03/04	22.2	43.50	24.7	43.68	43.20	-2.5	20,436	-0.01%
2024/03/01	21.9	42.98	26.1	42.93	43.05	-4.1	20,313	-0.02%
2024/02/29	18.1	41.67	49.6	42.10	42.30	-31.5	20,308	-0.16%
2024/02/27	101.5	41.78	27	41.69	41.60	74.5	20,415	0.36%	大買/
2024/02/26	31	43.02	6	43.11	42.95	25	20,354	0.12%
2024/02/23	33.7	44.37	32.3	44.99	43.60	1.4	20,439	0.01%
2024/02/22	91	45.03	99.4	45.45	44.45	-8.4	20,545	-0.04%
2024/02/21	21	44.17	7	43.96	43.75	14	20,177	0.07%
2024/02/20	13.6	43.75	8.5	43.91	43.75	5.1	20,306	0.03%
2024/02/19	33.8	44.57	37.3	44.30	44.15	-3.5	20,252	-0.02%
2024/02/16	43.3	45.49	42.9	45.49	45.60	0.4	20,286	0.00%
2024/02/15	75.2	44.67	65.2	44.96	45.10	10	20,101	0.05%
2024/02/05	24.2	45.04	14	44.92	44.80	10.2	19,880	0.05%
2024/02/02	16	45.21	51.8	45.29	45.10	-35.8	19,884	-0.18%
2024/02/01	26.5	44.66	1.4	44.68	44.65	25.1	19,825	0.13%
2024/01/31	62.9	45.32	36.4	45.27	45.00	26.5	19,888	0.13%
2024/01/30	26.2	45.66	47.3	46.06	46.40	-21.2	19,712	-0.11%
2024/01/29	21.7	45.23	12	45.34	45.30	9.7	19,491	0.05%
2024/01/26	23.1	44.92	17.1	44.61	44.50	6	19,452	0.03%
2024/01/25	53.4	45.67	15.8	45.78	45.40	37.7	19,385	0.19%
2024/01/24	41.4	46.82	105.1	46.51	46.10	-63.7	19,145	-0.33%	大賣/
2024/01/23	60.2	46.13	160.5	46.03	46.40	-100.3	18,790	-0.53%	大賣/
2024/01/22	142.6	46.36	164.1	46.53	46.40	-21.6	18,283	-0.12%	大買/大賣/
2024/01/19	74.4	44.37	78.3	44.51	44.85	-3.8	17,193	-0.02%
2024/01/18	27	42.84	8.5	43.04	43.35	18.5	16,714	0.11%
2024/01/17	6	43.67	36.2	43.64	43.25	-30.2	16,663	-0.18%
2024/01/16	21	43.62	71.1	43.63	43.60	-50.1	16,614	-0.30%
2024/01/15	26.3	43.93	17.9	44.03	43.95	8.4	16,467	0.05%
2024/01/12	51.7	43.93	22	44.02	43.55	29.7	16,410	0.18%
2024/01/11	77	43.96	80	44.13	44.55	-3	16,224	-0.02%
2024/01/10	153	43.29	188.6	43.32	43.65	-35.6	15,998	-0.22%	大買/大賣/
2024/01/09	8	42.18	16	42.42	41.95	-8	15,344	-0.05%
2024/01/08	2	42.38	8.3	42.19	42.15	-6.3	15,597	-0.04%
2024/01/05	43.3	42.03	48	42.27	42.25	-4.7	16,105	-0.03%
2024/01/04	33.1	42.43	25.2	42.33	42.10	7.9	16,376	0.05%
2024/01/03	10.2	42.88	27.5	42.94	43.30	-17.4	16,329	-0.11%
2024/01/02	48.9	43.41	126.3	43.07	43.20	-77.4	16,273	-0.48%	大賣/
2023/12/29	145	44.80	166	44.60	44.55	-21	15,997	-0.13%	大買/大賣/
2023/12/28	484.4	44.83	392.4	44.87	45.00	92	15,338	0.60%	大買/大賣/
2023/12/27	50	42.49	98.3	42.44	42.55	-48.3	13,513	-0.36%
2023/12/26	56	41.98	16	41.75	42.10	40	13,726	0.29%
2023/12/25	46	42.02	48.2	41.71	41.55	-2.2	13,929	-0.02%
2023/12/22	13.4	41.68	14	41.52	41.60	-0.7	13,969	0.00%
2023/12/21	41.1	41.46	27.1	41.46	41.50	13.9	14,021	0.10%
2023/12/20	68.1	41.41	89.4	41.14	41.65	-21.3	14,239	-0.15%
2023/12/19	24	39.76	17	40.17	39.50	7	14,259	0.05%
2023/12/18	14.6	40.31	16	40.48	40.30	-1.4	14,458	-0.01%
2023/12/15	19.1	40.44	55	40.52	40.25	-36	15,181	-0.24%
2023/12/14	78.1	41.19	40.5	41.35	40.70	37.6	15,435	0.24%
2023/12/13	238.4	42.10	229.2	41.96	41.20	9.2	15,245	0.06%	大買/大賣/
2023/12/12	5	41.08	4.4	41.24	40.90	0.6	14,422	0.00%
2023/12/11	11.4	41.48	20	41.20	41.15	-8.6	14,501	-0.06%
2023/12/08	43.1	41.35	28	40.98	40.95	15.1	14,553	0.10%
2023/12/07	14	41.37	23.5	41.48	41.15	-9.5	14,461	-0.07%
2023/12/06	14.1	41.31	39	41.39	41.15	-24.9	14,542	-0.17%
2023/12/05	32	40.88	24	40.84	40.75	8	14,492	0.06%
2023/12/04	64	41.41	13.1	41.40	41.25	50.9	14,429	0.35%
2023/12/01	67.6	41.46	77.1	41.06	41.40	-9.4	14,215	-0.07%
2023/11/30	15	40.13	44.1	40.22	40.20	-29	13,802	-0.21%
2023/11/29	11.1	39.66	41.1	39.68	39.85	-30	13,797	-0.22%
2023/11/28	26.1	38.84	55.1	39.10	39.30	-29	13,956	-0.21%
2023/11/27	80	38.79	12	39.23	38.25	68	14,123	0.48%
2023/11/24	79.2	40.13	148	39.93	39.75	-68.8	14,088	-0.49%	大賣/
2023/11/23	9.1	41.11	17.1	41.24	40.90	-8	14,040	-0.06%
2023/11/22	82.2	40.93	20.3	40.87	40.75	61.9	14,038	0.44%
2023/11/21	105.3	41.92	60	41.99	42.20	45.3	14,068	0.32%	大買/
2023/11/20	26	40.88	11.7	41.10	41.20	14.3	14,328	0.10%
2023/11/17	1.9	39.57	117.1	39.92	40.90	-115.3	14,375	-0.80%	大賣/鉅額交易
2023/11/16	3	39.03	70.1	39.23	39.30	-67.1	14,457	-0.46%
2023/11/15	148.1	39.28	6.2	39.00	38.70	141.9	14,825	0.96%	大買/鉅額交易
2023/11/14	5.3	39.92	7	39.97	39.85	-1.7	16,064	-0.01%
2023/11/13	44.2	39.21	55.1	39.56	39.70	-10.9	16,441	-0.07%
2023/11/10	1.1	39.31	20	39.42	39.50	-18.9	16,710	-0.11%
2023/11/09	22	38.95	3	39.13	38.85	19	16,978	0.11%
2023/11/08	24.1	39.34	30	39.19	39.10	-5.9	17,277	-0.03%
2023/11/07	3.1	38.41	5	38.75	38.80	-1.9	17,499	-0.01%
2023/11/06	6	38.45	20.3	38.72	38.70	-14.3	18,229	-0.08%
2023/11/03	16	38.40	14	38.30	38.10	2	18,679	0.01%
2023/11/02	12	37.85	19	37.90	37.90	-7	19,410	-0.04%
2023/11/01	19	37.09	12.2	36.90	36.90	6.8	20,759	0.03%
2023/10/31	52	37.07	8	36.98	36.75	44	21,299	0.21%
2023/10/30	15	38.27	12.3	37.90	37.90	2.7	21,465	0.01%
2023/10/27	5	38.57	20	38.69	38.15	-15	21,611	-0.07%
2023/10/26	10	38.10	4	38.60	38.20	6	21,951	0.03%
2023/10/25	11.2	39.05	13.2	39.03	39.00	-2	22,087	-0.01%
2023/10/24	11	38.55	25.2	38.84	39.00	-14.2	22,137	-0.06%
2023/10/23	17.5	38.19	38	38.33	38.30	-20.5	22,215	-0.09%
2023/10/20	38	37.47	56.5	37.60	37.95	-18.5	22,467	-0.08%
2023/10/19	9	37.27	13.2	37.71	38.00	-4.1	22,749	-0.02%
2023/10/18	104.3	38.13	62.4	37.54	37.50	41.9	23,174	0.18%	大買/
2023/10/17	28.2	39.87	9	40.17	39.35	19.2	23,530	0.08%
2023/10/16	72.2	40.46	37	39.88	39.80	35.2	26,345	0.13%
2023/10/13	117	42.02	141	41.93	42.00	-24	30,275	-0.08%	大買/大賣/
2023/10/12	44	40.59	77	40.78	41.85	-33	30,070	-0.11%
2023/10/11	42.5	40.11	59	40.19	39.65	-16.5	30,478	-0.05%
2023/10/06	38	41.66	25	41.50	41.50	13	30,983	0.04%
2023/10/05	19	41.62	25.2	41.68	41.65	-6.2	32,976	-0.02%
2023/10/04	33	40.93	28	41.02	41.20	5	33,163	0.02%
2023/10/03	43.5	41.79	24	41.63	41.45	19.5	33,217	0.06%
2023/10/02	86.2	42.42	106.9	42.30	42.50	-20.7	33,214	-0.06%	大賣/
2023/09/28	85.6	41.11	37.4	41.01	40.75	48.2	33,075	0.15%
2023/09/27	21.2	40.50	44	40.63	40.80	-22.8	33,344	-0.07%
2023/09/26	29	40.28	44.3	40.38	40.10	-15.3	34,282	-0.04%
2023/09/25	66.4	40.48	30	40.50	40.10	36.4	34,571	0.11%
2023/09/22	33.1	40.02	50.2	40.25	40.80	-17.1	34,366	-0.05%
2023/09/21	39.2	38.85	25.1	38.98	39.25	14.1	34,107	0.04%
2023/09/20	93.2	40.01	74.2	40.08	39.50	19	34,089	0.06%
2023/09/19	56.5	39.08	52.3	38.86	38.45	4.2	33,817	0.01%
2023/09/18	19	37.99	8	37.88	37.80	11	34,400	0.03%
2023/09/15	2	38.65	6	39.12	38.70	-4	34,706	-0.01%
2023/09/14	3.1	38.85	7.1	38.86	38.70	-4	34,870	-0.01%
2023/09/13	5.1	38.54	8	38.64	38.55	-2.9	35,439	-0.01%
2023/09/12	5	38.41	2.3	38.67	38.45	2.7	37,017	0.01%
2023/09/11	17.1	38.24	21	38.27	38.20	-3.9	38,498	-0.01%
2023/09/08	3	39.30	22.2	39.20	39.25	-19.2	38,420	-0.05%
2023/09/07	9.5	39.77	13	39.89	39.65	-3.5	38,624	-0.01%
2023/09/06	19	40.47	14	40.45	40.15	5	38,619	0.01%
2023/09/05	6	40.16	64	39.86	40.35	-58	38,718	-0.15%
2023/09/04	17	39.79	76.3	40.00	39.90	-59.3	38,830	-0.15%
2023/09/01	29.4	40.12	33.6	40.20	39.75	-4.2	38,850	-0.01%
2023/08/31	26.2	40.42	55.2	40.50	40.55	-29	38,766	-0.07%
2023/08/30	32	41.47	19.2	41.62	40.95	12.8	38,883	0.03%
2023/08/29	8.1	41.57	23	41.34	41.20	-14.9	39,373	-0.04%
2023/08/28	14.1	41.20	26	41.09	41.35	-11.9	40,556	-0.03%
2023/08/25	66	42.14	24.3	42.20	41.70	41.8	40,916	0.10%
2023/08/24	54	44.38	66.4	44.03	43.30	-12.4	40,875	-0.03%
2023/08/23	37	43.45	56.1	43.60	44.00	-19.1	40,874	-0.05%
2023/08/22	50.1	43.83	74.1	43.86	43.20	-24.1	40,647	-0.06%
2023/08/21	79.1	43.64	43	43.80	43.30	36.1	40,346	0.09%
2023/08/18	215.8	44.95	205.6	45.57	44.05	10.2	39,988	0.03%	大買/大賣/
2023/08/17	49.2	42.63	67	42.75	43.10	-17.8	38,655	-0.05%
2023/08/16	57.9	42.71	73.2	42.70	43.00	-15.3	38,358	-0.04%
2023/08/15	52.1	44.01	50	44.25	43.35	2.1	38,455	0.01%
2023/08/14	45.2	42.99	37.2	42.86	42.80	8	38,131	0.02%
2023/08/11	103	43.58	75	43.16	42.85	28	37,795	0.07%	大買/
2023/08/10	78	42.49	134.1	42.96	42.30	-56.1	37,397	-0.15%	大賣/
2023/08/09	59.7	45.47	49.1	45.70	45.00	10.6	36,606	0.03%
2023/08/08	196.9	47.49	229	47.22	46.35	-32.1	36,084	-0.09%	大買/大賣/
2023/08/07	295.2	46.73	248.7	46.86	48.45	46.5	35,289	0.13%	大買/大賣/
2023/08/04	107.4	45.50	103.3	45.29	45.15	4.1	33,829	0.01%	大買/大賣/
2023/08/02	94.6	45.17	41.1	45.43	44.95	53.4	33,238	0.16%
2023/08/01	69.2	48.04	55.3	47.76	48.60	13.9	32,945	0.04%
2023/07/31	71.3	48.75	47.1	49.42	47.05	24.2	32,749	0.07%
2023/07/28	18	47.34	43.2	47.42	49.50	-25.2	32,343	-0.08%
2023/07/27	20.3	47.07	42	47.41	46.80	-21.7	32,140	-0.07%
2023/07/26	52.9	47.76	69.2	47.58	47.10	-16.3	31,987	-0.05%
2023/07/25	53.9	48.63	86.4	49.11	48.30	-32.6	31,791	-0.10%
2023/07/24	62.1	49.65	64.5	49.40	49.90	-2.4	31,491	-0.01%
2023/07/21	81.6	47.73	107.4	46.50	49.30	-25.8	31,107	-0.08%	大賣/
2023/07/20	167	47.72	120.1	47.64	46.80	46.9	30,607	0.15%	大買/大賣/
2023/07/19	491	52.06	561.3	51.96	51.10	-70.3	29,960	-0.23%	大買/大賣/
2023/07/18	655.8	53.72	475.4	52.29	50.40	180.4	27,034	0.67%	大買/大賣/鉅額交易
2023/07/17	73.1	52.20	24	52.20	52.20	49.1	22,706	0.22%
2023/07/14	113.3	47.12	147.6	47.44	47.50	-34.3	22,355	-0.15%	大買/大賣/
2023/07/13	100	42.85	181.7	43.07	43.20	-81.7	21,592	-0.38%	大賣/
2023/07/12	326.7	38.30	417.3	38.49	39.30	-90.6	20,937	-0.43%	大買/大賣/
2023/07/11	29	35.59	128.1	35.81	35.75	-99.1	18,866	-0.53%	大賣/
2023/07/10	36.1	35.15	42	34.95	34.90	-6	18,579	-0.03%
2023/07/07	21.3	35.30	29.3	35.41	35.35	-8	18,406	-0.04%
2023/07/06	122.4	35.94	46	36.07	35.55	76.3	18,239	0.42%	大買/
2023/07/05	98.2	36.73	26	36.59	36.15	72.2	17,878	0.40%
2023/07/04	151.4	37.62	171	37.50	37.70	-19.6	17,291	-0.11%	大買/大賣/
2023/07/03	58.2	35.93	102.5	36.09	35.95	-44.3	16,168	-0.27%	大賣/
2023/06/30	57.3	34.58	61	34.61	34.95	-3.7	15,723	-0.02%
2023/06/29	15.3	34.78	12.2	34.89	34.70	3.1	15,578	0.02%
2023/06/28	84.9	35.08	39.6	35.13	34.70	45.3	15,444	0.29%
2023/06/27	104.7	35.74	69.6	35.73	35.35	35.1	15,208	0.23%	大買/
2023/06/26	136.7	36.58	162.3	36.61	36.85	-25.6	14,732	-0.17%	大買/大賣/
2023/06/21	60	35.37	126.4	35.39	35.15	-66.4	13,755	-0.48%	大賣/
2023/06/20	72.5	34.67	58	34.67	34.50	14.5	13,358	0.11%
2023/06/19	106.3	35.23	85.1	35.41	35.40	21.3	13,068	0.16%	大買/
2023/06/16	510.4	37.33	303	36.92	36.45	207.4	12,329	1.68%	大買/大賣/鉅額交易
2023/06/15	248.2	35.01	310.8	35.05	36.15	-62.7	10,611	-0.59%	大買/大賣/
2023/06/14	9	32.71	28.6	33.06	32.90	-19.6	9,027	-0.22%
2023/06/13	46.1	32.93	133.7	32.82	32.85	-87.7	8,882	-0.99%	大賣/
2023/06/12	20	31.78	25.7	32.02	32.10	-5.7	8,565	-0.07%
2023/06/09	22.1	32.24	75.1	32.18	32.40	-53	8,506	-0.62%
2023/06/08	109.1	31.89	53	31.71	31.55	56.1	8,322	0.67%	大買/
2023/06/07	8	32.39	111	32.40	32.40	-103	8,188	-1.26%	大賣/鉅額交易
2023/06/06	94	32.05	36.8	31.95	31.95	57.2	8,098	0.71%
2023/06/05	106	33.10	114	33.33	32.65	-8	7,965	-0.10%	大買/大賣/
2023/06/02	119.1	33.18	132.6	33.28	32.90	-13.5	7,652	-0.18%	大買/大賣/
2023/06/01	315.1	33.36	147.3	33.34	33.40	167.8	7,043	2.38%	大買/大賣/鉅額交易
2023/05/31	94	31.66	122.8	31.74	31.95	-28.8	5,728	-0.50%	大賣/
2023/05/30	60	31.20	30.6	31.00	31.00	29.4	5,203	0.57%
2023/05/29	88.6	31.32	116.1	31.28	31.40	-27.5	5,067	-0.54%	大賣/
2023/05/26	33.1	29.48	10.2	29.52	29.25	22.9	4,433	0.52%
2023/05/25	2	29.48	55.3	29.50	29.50	-53.3	4,387	-1.21%
2023/05/24	6.1	29.21	16	29.24	29.20	-9.9	4,322	-0.23%
2023/05/23	72	29.37	27.1	29.64	29.25	45	4,223	1.06%
2023/05/22	38.1	30.29	28.5	30.26	30.15	9.6	4,015	0.24%
2023/05/19	43.8	29.97	26.9	29.87	30.20	16.9	3,821	0.44%
2023/05/18	1	28.60	7.3	28.38	28.40	-6.3	3,282	-0.19%
2023/05/17	0	28.40	0	0.00	28.35	0	3,233	0.00%
2023/05/16	0.3	28.16	10	28.28	28.25	-9.7	3,208	-0.30%
2023/05/15	0.1	27.95	3.3	27.98	28.00	-3.2	3,192	-0.10%
2023/05/12	0	27.80	0	0.00	27.85	0	3,217	0.00%
2023/05/11	1.2	27.86	3	27.88	27.85	-1.8	3,316	-0.05%
2023/05/10	1	28.05	0	0.00	28.15	1	3,350	0.03%
2023/05/09	0	28.00	0	0.00	27.95	0	3,426	0.00%
2023/05/08	2	28.13	0	28.10	28.10	2	3,450	0.06%
2023/05/05	2	28.23	1	28.20	28.15	1	3,512	0.03%
2023/05/04	1	28.20	0	0.00	28.35	1	3,526	0.03%
2023/05/03	1.1	28.26	2	28.30	28.35	-0.9	3,541	-0.03%
2023/05/02	2.2	28.33	0	0.00	28.35	2.2	3,592	0.06%
2023/04/28	1	28.30	30	28.36	28.40	-29	3,608	-0.80%
2023/04/27	0	0.00	3	28.18	28.30	-3	3,589	-0.08%
2023/04/26	1	28.05	1	28.00	28.10	0	3,537	0.00%
2023/04/25	20.3	28.25	22	28.07	28.10	-1.8	3,503	-0.05%
2023/04/24	3	28.02	2	28.15	28.30	1	3,441	0.03%
2023/04/21	0	0.00	0.1	27.90	27.75	-0.1	3,391	0.00%
2023/04/20	0.1	28.06	0	0.00	27.85	0.1	3,378	0.00%
2023/04/19	5.3	28.06	6	28.09	27.95	-0.7	3,349	-0.02%
2023/04/18	4.2	28.22	15	28.20	28.25	-10.8	3,297	-0.33%
2023/04/17	13.2	28.53	4.1	28.50	28.60	9.2	3,244	0.28%
2023/04/14	0.2	28.03	59	28.01	28.10	-58.9	3,103	-1.90%
2023/04/13	19	27.80	3	27.80	27.80	16	3,054	0.52%
2023/04/12	0.2	27.86	2	27.78	27.75	-1.8	3,082	-0.06%
2023/04/11	25	27.91	6	27.95	27.90	19	3,085	0.62%
2023/04/10	1.3	27.52	0	0.00	27.40	1.3	3,027	0.04%
2023/04/07	4	27.39	0.5	27.50	27.40	3.5	3,009	0.12%
2023/04/06	2.2	27.24	0	0.00	27.30	2.2	2,993	0.07%
2023/03/31	5.2	27.35	1.5	27.33	27.30	3.7	2,977	0.12%
2023/03/30	7.1	27.34	0	0.00	27.35	7.1	2,995	0.24%
2023/03/29	6.8	27.41	0.1	27.45	27.45	6.7	2,977	0.22%
2023/03/28	17.1	28.54	0	0.00	28.50	17.1	3,005	0.57%
2023/03/27	3	28.67	0	0.00	28.65	3	3,055	0.10%
2023/03/24	0	0.00	2.1	28.70	28.70	-2.1	3,060	-0.07%
2023/03/23	6	28.57	4	28.60	28.60	2	3,023	0.07%
2023/03/22	0.1	28.70	1	28.70	28.80	-0.9	3,014	-0.03%
2023/03/21	1.1	28.50	0	0.00	28.55	1.1	2,995	0.04%
2023/03/20	4	28.35	0.3	28.40	28.35	3.7	2,979	0.12%
2023/03/17	3	28.05	0	0.00	28.00	3	2,965	0.10%
2023/03/16	1.4	27.99	1	28.10	27.90	0.4	2,933	0.01%
2023/03/15	4	28.28	0	0.00	28.20	4	2,914	0.14%
2023/03/14	5.1	28.26	5	28.30	28.25	0.1	2,932	0.00%
2023/03/13	4.4	28.30	5	28.50	28.50	-0.6	2,929	-0.02%
2023/03/10	10.7	28.74	1	28.85	28.65	9.7	2,899	0.33%
2023/03/09	19	29.02	0	0.00	29.05	19	2,864	0.66%
2023/03/08	29.2	29.16	1	29.15	29.15	28.2	2,812	1.00%
2023/03/07	0.1	29.35	1	29.20	29.35	-0.9	2,771	-0.03%
2023/03/06	8	29.28	4	29.34	29.35	4	2,738	0.15%
2023/03/03	8	29.39	3	29.35	29.35	5	2,700	0.19%
2023/03/02	6	29.40	6.1	29.20	29.45	-0.1	2,659	0.00%
2023/03/01	35.8	29.45	3.1	29.53	29.50	32.7	2,598	1.26%
2023/02/24	1.3	31.58	2.3	31.60	31.60	-1	2,429	-0.04%
2023/02/23	1.2	31.23	4.2	31.19	31.20	-3	2,369	-0.13%
2023/02/22	1.3	30.99	3	30.75	31.00	-1.7	2,369	-0.07%
2023/02/17	4	30.81	0.5	30.85	30.85	3.5	2,475	0.14%
2023/02/16	0	0.00	5	30.90	30.90	-5	2,530	-0.20%
2023/02/15	3.1	30.80	2	30.65	30.75	1.1	2,600	0.04%
2023/02/14	0	0.00	0.1	31.00	31.05	-0.1	2,588	0.00%
2023/02/13	1	30.75	1	30.60	30.70	0	2,686	0.00%
2023/02/10	1	30.75	1	30.65	30.80	0	2,686	0.00%
2023/02/09	4.8	30.91	32	30.96	30.90	-27.3	2,666	-1.02%
2023/02/08	2.2	31.86	0	0.00	31.85	2.2	2,565	0.08%
2023/02/07	4.4	31.69	10	31.83	31.85	-5.6	2,512	-0.22%
2023/02/06	1	31.50	11	31.50	31.50	-10	2,430	-0.41%
2023/02/03	50.3	31.07	5	31.26	31.40	45.3	2,400	1.89%
2023/02/02	20.1	30.80	5	30.86	30.85	15.1	2,337	0.65%
2023/02/01	2	30.75	2	30.70	30.75	0	2,309	0.00%
2023/01/31	1.8	30.60	15	30.48	30.80	-13.2	2,285	-0.58%
2023/01/30	1.2	30.27	0	0.00	30.30	1.2	2,225	0.05%
2023/01/17	2	29.95	0	0.00	30.00	2	2,197	0.09%
2023/01/16	18	29.99	0.1	30.05	29.90	17.9	2,190	0.82%
2023/01/13	2.2	30.11	0	0.00	30.05	2.2	2,179	0.10%
2023/01/12	1.1	30.15	11	30.20	30.15	-9.9	2,169	-0.46%
2023/01/11	1	30.20	1	30.20	30.10	0	2,177	0.00%
2023/01/10	13	30.10	8.5	29.99	30.10	4.5	2,167	0.21%
2023/01/09	4.3	29.65	2	29.65	29.75	2.3	2,122	0.11%
2023/01/06	1	29.40	0	0.00	29.50	1	2,120	0.05%
2023/01/05	7.3	29.54	0	0.00	29.50	7.3	2,135	0.34%
2023/01/03	16	29.56	1	29.50	29.60	15	2,154	0.70%
2022/12/30	1	29.90	11.2	29.93	29.50	-10.2	2,154	-0.47%
2022/12/29	0	29.35	5	29.20	29.70	-5	2,083	-0.24%
2022/12/28	0	0.00	1	29.20	29.15	-1	2,050	-0.05%
2022/12/27	0	0.00	1	29.60	29.60	-1	2,047	-0.05%
2022/12/26	0	0.00	2	29.50	29.55	-2	2,050	-0.10%
2022/12/23	3	29.50	0	0.00	29.70	3	2,062	0.15%
2022/12/22	4	29.81	1.4	29.99	29.75	2.6	2,115	0.12%
2022/12/21	0.1	29.85	3.5	29.86	29.75	-3.4	2,089	-0.16%
2022/12/20	2	30.18	3	30.13	29.60	-1	2,060	-0.05%
2022/12/19	2	30.05	12.3	30.01	29.75	-10.3	2,012	-0.51%
2022/12/16	1	29.25	1	29.65	29.40	0	1,889	0.00%
2022/12/14	0	0.00	1	29.80	29.75	-1	1,853	-0.05%
2022/12/13	0.1	29.50	0	0.00	29.65	0.1	1,821	0.01%
2022/12/09	3	29.20	1	29.30	29.30	2	1,822	0.11%
2022/12/08	0	29.05	0.1	29.15	29.20	-0.1	1,818	0.00%
2022/12/07	2.5	29.22	0.1	29.00	29.00	2.3	1,826	0.13%
2022/12/06	1	29.50	7.3	29.40	29.20	-6.3	1,803	-0.35%
2022/12/05	7	29.81	0	0.00	29.70	7	1,764	0.40%
2022/12/02	5	29.94	13	29.97	29.95	-8	1,791	-0.45%
2022/12/01	5.1	29.88	7	29.96	29.95	-2	1,794	-0.11%
2022/11/30	0	29.55	1	29.75	29.75	-1	1,770	-0.06%
2022/11/29	1	29.40	5	29.30	29.60	-4	1,748	-0.23%
2022/11/28	3	29.17	6	29.38	29.50	-3	1,737	-0.17%
2022/11/25	1	29.40	2.2	29.38	29.30	-1.2	1,734	-0.07%
2022/11/24	4	29.21	1	29.30	29.30	3	1,718	0.17%
2022/11/23	5.2	29.22	7	29.34	29.25	-1.9	1,714	-0.11%
2022/11/22	2.1	29.05	1	29.20	29.20	1.1	1,725	0.06%
2022/11/21	3.1	28.95	5	29.15	29.05	-2	1,716	-0.11%
2022/11/18	2	29.35	1	29.25	28.95	1	1,727	0.06%
2022/11/17	22.2	29.20	2	29.23	29.20	20.2	1,703	1.19%
2022/11/16	53.1	29.28	12.4	29.24	29.15	40.7	1,685	2.41%
2022/11/15	3.1	28.77	2	28.90	28.85	1.1	1,608	0.07%
2022/11/14	1	28.80	4.5	28.87	28.85	-3.5	1,586	-0.22%
2022/11/11	15.2	28.51	23	28.67	28.60	-7.9	1,541	-0.51%
2022/11/10	2	28.20	1	28.20	28.30	1	1,488	0.07%
2022/11/09	12	28.59	1	28.35	28.30	11	1,472	0.75%
2022/11/08	0	27.80	0.2	27.80	27.85	-0.2	1,396	-0.01%
2022/11/07	0	27.71	1	27.75	27.70	-1	1,428	-0.07%
2022/11/04	1	27.25	2	27.50	27.60	-1	1,456	-0.07%
2022/11/02	2.1	27.35	0	0.00	27.35	2.1	1,595	0.13%
2022/11/01	0	0.00	1	27.15	27.25	-1	1,641	-0.06%
2022/10/31	0	0.00	6	27.10	27.10	-6	1,664	-0.36%
2022/10/28	5.2	26.77	0	0.00	26.70	5.2	1,671	0.31%
2022/10/27	0	0.00	24	26.95	27.00	-24	1,679	-1.43%
2022/10/26	1	26.55	0	0.00	26.80	1	1,686	0.06%
2022/10/25	0.1	26.68	1	26.60	26.55	-0.9	1,686	-0.05%
2022/10/24	0	0.00	2	26.73	26.55	-2	1,688	-0.12%
2022/10/21	1	26.45	0	0.00	26.45	1	1,693	0.06%
2022/10/20	3.3	26.48	0	0.00	26.50	3.3	1,697	0.19%
2022/10/19	2	26.93	7	27.14	26.75	-5	1,702	-0.29%
2022/10/18	7	26.59	0	0.00	26.65	7	1,695	0.41%
2022/10/17	5	26.25	0	0.00	26.40	5	1,723	0.29%
2022/10/14	0	0.00	1	26.75	26.55	-1	1,765	-0.06%
2022/10/13	9	26.51	2	26.25	26.25	7	1,785	0.39%
2022/10/12	2	26.60	0	0.00	26.75	2	1,781	0.11%
2022/10/11	3.2	26.81	0	0.00	26.70	3.2	1,805	0.17%
2022/10/07	2	27.25	0	0.00	27.45	2	1,794	0.11%
2022/10/06	4	27.35	0	0.00	27.30	4	1,797	0.22%
2022/10/05	0	0.00	22	27.40	27.40	-22	1,816	-1.21%
2022/10/04	0	0.00	1.6	27.09	27.30	-1.6	1,830	-0.09%
2022/10/03	13	26.82	0	0.00	26.90	13	1,833	0.71%
2022/09/30	12	26.92	0	0.00	27.00	12	1,852	0.65%
2022/09/29	3.1	26.64	4.1	26.97	27.15	-1.1	1,855	-0.06%
2022/09/28	2.2	26.27	3.3	26.20	26.15	-1.1	1,804	-0.06%
2022/09/27	2	26.45	1	26.60	26.60	1	1,797	0.06%
2022/09/26	9.2	26.76	5	26.50	26.50	4.2	1,808	0.23%
2022/09/22	2.2	27.48	0	0.00	27.50	2.2	1,830	0.12%
2022/09/21	0	0.00	4	27.70	27.65	-4	1,839	-0.22%
2022/09/20	10	27.80	0	0.00	27.75	10	1,838	0.54%
2022/09/19	0	0.00	6	27.80	27.75	-6	1,876	-0.32%
2022/09/16	0	0.00	10	27.95	27.70	-10	1,895	-0.53%
2022/09/15	0.3	28.00	0	0.00	28.00	0.3	1,923	0.02%
2022/09/14	1	27.75	0	0.00	28.00	1	1,984	0.05%
2022/09/08	13	28.07	6	28.29	28.10	7	2,205	0.32%
2022/09/07	2	27.20	0	0.00	27.10	2	2,160	0.09%
2022/09/06	2	27.68	0	0.00	27.35	2	2,158	0.09%
2022/09/05	1	27.90	0	0.00	27.75	1	2,153	0.05%
2022/09/02	3	27.80	4	27.96	27.80	-1	2,165	-0.05%
2022/09/01	1	27.80	0	0.00	27.80	1	2,174	0.05%
2022/08/31	2	28.03	1	28.20	28.10	1	2,155	0.05%
2022/08/30	8	28.13	0	0.00	28.05	8	2,148	0.37%
2022/08/29	1	27.85	4	27.95	27.90	-3	2,146	-0.14%
2022/08/26	10	28.50	2	28.45	28.40	8	2,127	0.38%
2022/08/25	3	28.40	1.6	28.46	28.35	1.4	2,123	0.07%
2022/08/24	1	28.40	1	28.55	28.40	0	2,119	0.00%
2022/08/23	0	0.00	1	28.55	28.50	-1	2,137	-0.05%
2022/08/22	1	28.90	1	28.80	28.75	0	2,143	0.00%
2022/08/19	1	28.70	5	28.82	28.90	-4	2,143	-0.19%
2022/08/18	1	28.75	2	28.70	28.70	-1	2,138	-0.05%
2022/08/17	5	28.59	4	28.69	28.55	1	2,138	0.05%
2022/08/16	1	28.75	1.4	28.83	28.75	-0.4	2,127	-0.02%
2022/08/15	1	28.70	1	28.75	28.85	0	2,152	0.00%
2022/08/12	9	28.84	0	0.00	28.90	9	2,128	0.42%
2022/08/11	1	29.15	1	29.25	29.10	0	2,104	0.00%
2022/08/10	14	29.29	1	29.25	29.10	13	2,090	0.62%
2022/08/09	38	29.29	14	29.23	29.45	24	2,078	1.15%
2022/08/08	1	28.50	7	28.64	28.70	-6	2,003	-0.30%
2022/08/05	0	0.00	2	28.25	28.30	-2	1,993	-0.10%
2022/08/04	0	0.00	2.3	27.76	28.00	-2.3	2,026	-0.11%
2022/08/03	0	0.00	2	27.85	27.85	-2	2,072	-0.10%
2022/08/02	0.2	27.95	0	0.00	27.95	0.2	2,110	0.01%
2022/07/29	0	28.10	0	0.00	28.15	0	2,158	0.00%
2022/07/28	0	0.00	5	28.10	28.10	-5	2,189	-0.23%
2022/07/26	1	27.90	0.1	27.95	28.00	1	2,215	0.04%
2022/07/22	1	28.25	0	0.00	28.20	1	2,242	0.04%
2022/07/21	25.1	28.02	3	27.88	28.05	22.1	2,251	0.98%
2022/07/20	2	27.30	2	27.45	27.20	0	2,235	0.00%
2022/07/19	0	0.00	8	27.36	27.35	-8	2,259	-0.35%
2022/07/18	8	26.96	6	26.95	27.05	2	2,256	0.09%
2022/07/15	0	0.00	2	27.08	27.00	-2	2,247	-0.09%
2022/07/14	0	0.00	2	27.05	27.10	-2	2,267	-0.09%
2022/07/13	2	26.85	10	26.86	26.80	-8	2,280	-0.35%
2022/07/12	1	26.36	0	0.00	26.45	1	2,285	0.04%
2022/07/11	0	27.08	0	0.00	27.00	0	2,286	0.00%
2022/07/08	0	0.00	1	27.60	27.40	-1	2,300	-0.04%
2022/07/07	1	27.10	4	27.26	27.40	-3	2,322	-0.13%
2022/07/06	1	26.95	0	0.00	26.75	1	2,338	0.04%
2022/07/05	0	26.95	7	27.12	27.15	-7	2,383	-0.29%
2022/07/04	3.1	26.85	3	26.68	26.75	0.1	2,417	0.00%
2022/07/01	10.1	27.08	0.4	27.05	26.80	9.8	2,488	0.39%
2022/06/30	0.2	27.62	0	0.00	27.45	0.2	2,556	0.01%
2022/06/29	6	28.09	20.8	28.06	28.10	-14.7	2,619	-0.56%
2022/06/28	3	28.52	4	28.60	28.35	-1	2,820	-0.03%
2022/06/27	6	28.73	9	28.76	28.80	-3	2,991	-0.10%
2022/06/24	1	28.50	8	28.46	28.45	-7	3,084	-0.23%
2022/06/23	5	28.16	31	28.45	28.20	-26	3,156	-0.82%
2022/06/22	7	28.50	5	28.58	28.35	2	3,196	0.06%
2022/06/21	13	28.65	28.2	28.69	28.70	-15.2	3,201	-0.48%
2022/06/20	1.2	27.43	0	0.00	27.20	1.2	3,068	0.04%
2022/06/17	0	27.80	0	0.00	27.90	0	3,077	0.00%
2022/06/16	1.1	28.17	5	28.00	27.65	-3.9	3,073	-0.13%
2022/06/15	0	0.00	13.3	28.07	28.10	-13.3	3,108	-0.43%
2022/06/13	0	27.80	0	0.00	27.90	0	3,175	0.00%
2022/06/10	5	28.25	0.2	28.25	28.20	4.8	3,200	0.15%
2022/06/09	1	28.00	0	0.00	28.00	1	3,220	0.03%
2022/06/08	2	28.10	0	0.00	28.10	2	3,266	0.06%
2022/06/06	0	0.00	1	27.90	27.85	-1	3,402	-0.03%
2022/06/02	1	28.05	0	0.00	28.00	1	3,636	0.03%
2022/06/01	20	28.15	78	28.10	28.15	-58	3,742	-1.55%
2022/05/30	2	27.90	1	27.90	27.85	1	3,867	0.03%
2022/05/27	1	27.60	0	0.00	27.60	1	3,954	0.03%
2022/05/26	0	27.55	0	0.00	27.50	0	4,251	0.00%
2022/05/25	0	0.00	1	27.50	27.55	-1	4,316	-0.02%
2022/05/24	0	0.00	1	27.60	27.45	-1	4,390	-0.02%
2022/05/23	0	0.00	3	27.70	27.60	-3	4,443	-0.07%
2022/05/20	1	26.95	6	27.19	27.10	-5	4,512	-0.11%
2022/05/19	0	26.83	5	26.95	26.90	-5	4,639	-0.11%
2022/05/18	3	27.00	2	27.30	27.20	1	4,660	0.02%
2022/05/17	1	27.05	0.3	27.05	27.05	0.7	4,720	0.01%
2022/05/16	0.2	26.80	8.1	27.03	26.85	-7.9	4,764	-0.16%
2022/05/13	1	26.35	6	26.60	26.55	-5	4,848	-0.10%
2022/05/12	7	26.26	18.2	26.27	26.15	-11.2	4,878	-0.23%
2022/05/11	10.2	26.80	0	0.00	26.65	10.2	4,858	0.21%
2022/05/10	10.1	27.00	25	26.84	27.15	-15	4,843	-0.31%
2022/05/09	0.1	27.60	0	0.00	27.50	0.1	4,832	0.00%
2022/05/06	0	27.95	10	27.90	27.85	-10	4,838	-0.21%
2022/05/05	0	0.00	3	28.25	28.25	-3	4,840	-0.06%
2022/05/04	0.1	28.11	3	28.15	28.00	-2.9	4,843	-0.06%
2022/04/29	4.1	27.79	0	0.00	27.75	4.1	4,951	0.08%
2022/04/28	1	27.70	1	27.90	27.80	0	4,978	0.00%
2022/04/27	2.1	27.48	12.2	27.48	27.80	-10.1	5,007	-0.20%
2022/04/26	7	27.99	0.3	28.15	28.00	6.7	5,007	0.13%
2022/04/25	7.1	27.99	1	28.15	27.95	6.1	5,038	0.12%
2022/04/22	0	28.65	0	28.65	28.75	0	5,051	0.00%
2022/04/21	0.1	28.88	11	28.81	28.80	-10.9	5,150	-0.21%
2022/04/20	8	28.71	5	28.64	28.75	3	5,174	0.06%
2022/04/19	0.5	28.40	0	0.00	28.35	0.5	5,190	0.01%
2022/04/18	2.3	28.15	5	28.10	28.10	-2.7	5,247	-0.05%
2022/04/15	5.1	28.36	0	0.00	28.35	5.1	5,300	0.10%
2022/04/14	1	28.35	0	0.00	28.55	1	5,386	0.02%
2022/04/13	6	28.20	20.8	28.20	28.20	-14.8	5,452	-0.27%
2022/04/12	3	28.10	0.2	28.15	28.25	2.8	5,478	0.05%
2022/04/11	17	28.31	0	0.00	28.20	17	5,506	0.31%
2022/04/08	7.1	28.18	7	28.15	28.20	0.1	5,630	0.00%
2022/04/07	145.3	28.47	105	28.21	28.25	40.3	5,830	0.69%	大買/大賣/
2022/04/06	22.2	28.83	6	28.84	28.90	16.2	6,006	0.27%
2022/04/01	9	29.21	1	29.25	29.35	8	6,019	0.13%
2022/03/31	8.1	29.71	0	0.00	29.55	8.1	6,065	0.13%
2022/03/30	19.1	31.81	25	31.97	31.75	-5.9	5,901	-0.10%
2022/03/29	1.1	31.92	9	31.99	31.85	-7.9	5,822	-0.14%
2022/03/28	1.5	32.09	4	32.14	32.05	-2.5	5,755	-0.04%
2022/03/24	2	32.28	3	32.47	32.50	-1	5,822	-0.02%
2022/03/22	11	32.11	1	32.05	32.20	10	6,533	0.15%
2022/03/21	7	32.05	2	32.00	32.00	5	6,617	0.08%
2022/03/18	2	31.75	0	0.00	31.75	2	6,829	0.03%
2022/03/17	0.1	32.05	7	31.93	32.00	-6.9	7,234	-0.10%
2022/03/16	0.2	31.70	0	0.00	31.80	0.2	7,434	0.00%
2022/03/15	1	31.80	0	0.00	31.75	1	7,477	0.01%
2022/03/14	1	32.00	2	32.00	32.05	-1	7,549	-0.01%
2022/03/11	0	31.85	8	31.98	31.75	-8	7,637	-0.10%
2022/03/10	13	31.83	14	31.81	31.85	-1	7,640	-0.01%
2022/03/09	10	31.28	10	31.45	31.45	0	7,658	0.00%
2022/03/08	51.1	31.57	43	31.66	31.20	8.1	7,690	0.11%
2022/03/07	7.3	32.36	22	32.38	32.35	-14.8	7,534	-0.20%
2022/03/04	1	32.80	10	33.11	33.05	-9	7,568	-0.12%
2022/03/03	12.1	33.01	10	32.99	33.05	2.1	7,699	0.03%
2022/03/02	32	32.43	11	32.75	32.70	21	7,913	0.27%
2022/03/01	69.5	32.50	58	32.45	32.60	11.5	8,286	0.14%
2022/02/25	9.2	33.67	3	33.55	33.55	6.2	8,201	0.08%
2022/02/24	15.2	33.86	4	33.85	33.70	11.2	8,397	0.13%
2022/02/23	2	34.10	41	34.20	34.30	-39	8,850	-0.44%
2022/02/22	23.9	33.92	8	34.08	33.95	15.9	10,310	0.15%
2022/02/21	16	34.42	10.2	34.31	34.45	5.8	10,599	0.05%
2022/02/18	43.2	33.90	13	33.87	33.95	30.2	11,073	0.27%
2022/02/17	3	34.03	14	34.21	34.00	-11	11,685	-0.09%
2022/02/16	10	34.03	8	34.01	34.00	2	11,823	0.02%
2022/02/15	15.1	34.09	25.5	34.11	33.75	-10.4	12,048	-0.09%
2022/02/14	0	0.00	1	33.80	33.90	-1	11,967	-0.01%
2022/02/11	12.4	33.63	5	33.66	33.75	7.4	11,970	0.06%
2022/02/10	13.4	33.63	5	33.69	33.70	8.4	11,976	0.07%
2022/02/09	0.1	33.60	5.2	33.60	33.75	-5.1	11,960	-0.04%
2022/02/08	6.1	33.44	6	33.40	33.50	0.1	11,952	0.00%
2022/02/07	3	32.70	2	33.00	33.00	1	11,982	0.01%
2022/01/26	5.3	32.31	6	32.40	32.30	-0.7	12,069	-0.01%
2022/01/25	9.2	32.37	3	32.42	32.25	6.2	12,060	0.05%
2022/01/24	2.1	32.71	12	32.61	32.80	-9.9	12,018	-0.08%
2022/01/21	35.3	33.36	8	33.48	33.10	27.3	11,989	0.23%
2022/01/20	1	33.75	13	33.74	33.75	-12	11,943	-0.10%
2022/01/19	3	33.40	2	33.58	33.50	1	11,931	0.01%
2022/01/18	2.1	33.71	3.2	33.75	33.75	-1.1	11,920	-0.01%
2022/01/17	3	33.18	10	33.45	33.60	-7	11,862	-0.06%
2022/01/14	8.1	33.10	5	32.98	33.00	3.1	11,802	0.03%
2022/01/13	8.2	33.39	1	33.45	33.50	7.2	11,708	0.06%
2022/01/12	6	33.46	1	33.45	33.40	5	11,669	0.04%
2022/01/11	30.1	33.42	7	33.30	33.50	23.1	11,629	0.20%
2022/01/10	32	33.61	13	33.67	33.65	19	11,562	0.16%
2022/01/07	26	33.86	16.6	33.81	33.80	9.4	11,500	0.08%
2022/01/06	10.1	34.05	12	34.40	34.45	-1.9	11,401	-0.02%
2022/01/05	31.3	34.25	12	34.35	34.20	19.3	11,325	0.17%
2022/01/04	19.3	34.54	22	34.52	34.50	-2.7	11,295	-0.02%
2022/01/03	6	34.67	88	34.65	34.50	-82	11,256	-0.73%
2021/12/30	18.3	34.98	12	35.16	35.20	6.2	11,091	0.06%
2021/12/29	12	34.90	124.2	34.73	34.95	-112.2	10,858	-1.03%	大賣/鉅額交易
2021/12/28	8	34.48	47	34.49	34.50	-39	10,623	-0.37%
2021/12/27	7.5	34.32	56.1	34.25	34.35	-48.7	10,562	-0.46%
2021/12/24	29	33.98	23	33.97	33.80	6	10,479	0.06%
2021/12/23	8	33.73	2	33.88	34.00	6	10,452	0.06%
2021/12/22	21	33.84	8	33.93	33.70	13	10,393	0.13%
2021/12/21	12	33.86	27	33.79	33.90	-15	10,374	-0.14%
2021/12/20	45	33.66	59.1	33.60	33.70	-14.1	10,357	-0.14%
2021/12/17	94.4	34.73	120.1	34.68	34.10	-25.6	10,305	-0.25%	大賣/
2021/12/16	11.1	34.11	68.1	34.19	34.40	-57	9,813	-0.58%
2021/12/15	56	33.86	9	33.77	33.70	47	9,596	0.49%
2021/12/14	28.1	33.83	230.2	33.86	33.85	-202.1	9,587	-2.11%	大賣/鉅額交易
2021/12/13	149.5	34.24	89.2	34.20	34.10	60.3	9,414	0.64%	大買/
2021/12/10	14.3	33.34	19	33.30	33.40	-4.7	9,008	-0.05%
2021/12/09	5	32.70	46	32.78	32.75	-41	8,775	-0.47%
2021/12/08	25	32.70	21	32.72	32.70	4	8,721	0.05%
2021/12/07	160.6	32.75	6.1	32.75	32.80	154.5	8,643	1.79%	大買/鉅額交易
2021/12/06	32	32.21	12.2	32.34	32.30	19.8	8,531	0.23%
2021/12/03	19	32.21	15	32.34	32.20	4	8,534	0.05%
2021/12/02	10.2	31.94	5	31.94	31.70	5.2	8,484	0.06%
2021/12/01	13.1	31.98	251	31.76	32.15	-238	8,477	-2.81%	大賣/鉅額交易
2021/11/30	35.1	32.19	1,110	32.19	32.00	-1,075	8,680	-12.38%	大賣/鉅額交易
2021/11/29	24.4	31.51	2,161	31.73	31.70	-2,136.6	8,595	-24.86%	大賣/鉅額交易
2021/11/26	24.3	32.07	40.2	32.17	32.00	-15.9	8,421	-0.19%
2021/11/25	81.4	33.31	48	33.30	32.90	33.4	8,127	0.41%
2021/11/24	926.1	33.83	66.2	33.83	34.00	859.9	7,668	11.21%	大買/鉅額交易
2021/11/23	37.4	34.03	1,124	34.07	33.90	-1,086.7	7,460	-14.57%	大賣/鉅額交易
2021/11/22	244.4	34.20	197.4	34.32	34.50	47	7,209	0.65%	大買/大賣/
2021/11/19	1,260.5	34.10	233.8	34.14	34.40	1,026.8	6,688	15.35%	大買/大賣/鉅額交易
2021/11/18	420	32.05	20.3	31.94	32.10	399.7	5,175	7.72%	大買/鉅額交易
2021/11/17	1,591.2	32.00	50.4	31.89	31.75	1,540.8	4,806	32.05%	大買/鉅額交易
2021/11/16	886	31.46	152.5	31.21	32.10	733.4	4,217	17.39%	大買/大賣/鉅額交易
2021/11/15	13.1	30.08	26.2	30.15	30.10	-13.1	3,605	-0.36%
2021/11/12	29	29.81	6.6	29.82	29.70	22.4	3,436	0.65%
2021/11/11	6	29.04	0	0.00	29.10	6	3,242	0.19%
2021/11/10	0	0.00	8	29.20	29.25	-8	3,266	-0.24%
2021/11/09	6	28.98	16	28.92	29.05	-10	3,292	-0.30%
2021/11/08	6	28.82	0	0.00	28.90	6	3,265	0.18%
2021/11/05	2	28.80	0	0.00	28.90	2	3,284	0.06%
2021/11/04	5.2	29.05	3	29.07	28.90	2.2	3,313	0.07%
2021/11/03	1	29.25	12.1	28.91	29.25	-11.1	3,272	-0.34%
2021/11/02	11	28.80	1	28.90	28.75	10	3,183	0.31%
2021/11/01	2	28.75	1	28.90	28.80	1	3,173	0.03%
2021/10/29	1	28.65	0	0.00	28.75	1	3,165	0.03%
2021/10/28	0.2	28.45	1	28.60	28.60	-0.9	3,143	-0.03%
2021/10/27	10	28.50	21	28.36	28.55	-11	3,137	-0.35%
2021/10/26	11	28.35	4	28.40	28.35	7	3,135	0.22%
2021/10/25	1	28.20	0	0.00	28.20	1	3,120	0.03%
2021/10/22	0	0.00	0	28.15	28.20	0	3,160	0.00%
2021/10/21	4	28.18	0	0.00	28.15	4	3,267	0.12%
2021/10/20	0	0.00	1	28.30	28.25	-1	3,280	-0.03%
2021/10/19	0	0.00	3.1	28.30	28.30	-3.1	3,312	-0.09%
2021/10/18	0	0.00	1	28.30	28.30	-1	3,356	-0.03%
2021/10/15	0	0.00	5	28.15	28.30	-5	3,442	-0.15%
2021/10/14	0	28.00	0	0.00	27.95	0	3,521	0.00%
2021/10/13	3.1	28.08	3	28.20	28.00	0.1	3,702	0.00%
2021/10/12	0	0.00	0.2	28.25	28.35	-0.2	3,804	-0.01%
2021/10/08	7.2	28.20	4.1	28.07	28.10	3	3,877	0.08%
2021/10/07	15	27.97	2	27.95	28.00	13	4,040	0.32%
2021/10/06	3	27.75	0	0.00	27.70	3	5,494	0.05%
2021/10/05	2.1	27.67	5	27.50	27.75	-2.9	5,994	-0.05%
2021/10/04	11.2	27.75	2	27.85	27.70	9.2	5,984	0.15%
2021/10/01	11.1	28.07	1	28.40	28.05	10.1	5,963	0.17%
2021/09/30	6	28.52	0	0.00	28.65	6	5,940	0.10%
2021/09/29	14	28.59	0	0.00	28.60	14	5,954	0.24%
2021/09/28	5	28.81	26	28.96	29.00	-21	5,947	-0.35%
2021/09/27	3	28.97	3	29.13	28.95	0	5,926	0.00%
2021/09/24	7	29.09	13	29.03	29.05	-6	5,964	-0.10%
2021/09/23	2	28.60	1	28.55	28.70	1	5,876	0.02%
2021/09/22	0.1	28.20	10.5	28.62	28.70	-10.4	5,856	-0.18%
2021/09/17	8	28.70	17	28.86	28.75	-9	5,835	-0.15%
2021/09/16	3	28.50	32	28.79	28.70	-29	5,753	-0.50%
2021/09/15	2.5	28.40	25.1	28.41	28.30	-22.6	5,696	-0.40%
2021/09/14	1	28.20	0	0.00	28.20	1	5,662	0.02%
2021/09/13	15	28.09	1	28.10	28.10	14	5,666	0.25%
2021/09/10	0.1	28.15	2.6	28.13	28.15	-2.6	5,659	-0.05%
2021/09/09	5	28.35	2	28.38	28.30	3	5,650	0.05%
2021/09/08	3	28.42	2	28.40	28.30	1	5,646	0.02%
2021/09/07	11	28.75	3.1	28.70	28.70	7.9	5,619	0.14%
2021/09/06	28	29.01	23	28.82	28.80	5	5,621	0.09%
2021/09/03	55	29.00	41	29.05	28.95	14	5,543	0.25%
2021/09/02	8.1	28.30	4	28.16	28.30	4.1	5,309	0.08%
2021/09/01	8	28.05	5	28.10	28.05	3	5,276	0.06%
2021/08/31	0	0.00	0.8	27.90	27.90	-0.8	5,270	-0.02%
2021/08/30	0	0.00	1	27.80	27.80	-1	5,344	-0.02%
2021/08/27	5	27.78	0	0.00	27.75	5	5,384	0.09%
2021/08/26	2	27.85	0.2	27.80	27.80	1.8	5,434	0.03%
2021/08/25	0	0.00	2.1	27.78	27.90	-2.1	5,458	-0.04%
2021/08/24	0	0.00	2.1	27.60	27.60	-2.1	5,518	-0.04%
2021/08/23	0	0.00	1	27.40	27.55	-1	5,549	-0.02%
2021/08/20	4.1	27.10	10	26.90	27.00	-6	5,554	-0.11%
2021/08/19	5	27.22	1	27.50	27.10	4	5,566	0.07%
2021/08/18	0.1	27.55	0	0.00	27.60	0.1	5,550	0.00%
2021/08/17	16	27.52	0	0.00	27.50	16	5,566	0.29%
2021/08/16	2	27.88	2	27.95	27.90	0	5,546	0.00%
2021/08/13	0	0.00	9	28.44	28.30	-9	5,520	-0.16%
2021/08/12	0	0.00	1	28.10	28.10	-1	5,470	-0.02%
2021/08/11	20	27.84	0	0.00	27.80	20	5,515	0.36%
2021/08/10	9.1	28.00	4	28.23	27.95	5.1	5,556	0.09%
2021/08/09	4	28.60	4	28.60	28.50	0	5,694	0.00%
2021/08/06	1	28.65	7	28.70	28.80	-6	5,769	-0.10%
2021/08/05	1	28.65	4	28.59	28.60	-3	5,867	-0.05%
2021/08/04	2	28.60	3	28.60	28.60	-1	6,109	-0.02%
2021/08/03	0.8	28.48	0	0.00	28.50	0.8	6,232	0.01%
2021/08/02	10	28.30	0	0.00	28.40	10	6,269	0.16%
2021/07/29	0	0.00	8	28.54	28.45	-8	6,372	-0.13%
2021/07/28	11.1	28.37	4	28.35	28.35	7.1	6,441	0.11%
2021/07/27	3	28.82	8	28.76	28.80	-5	6,594	-0.08%
2021/07/26	0.1	28.27	7.5	28.24	28.25	-7.4	6,646	-0.11%
2021/07/23	2	28.25	10.1	28.25	28.25	-8.1	7,059	-0.12%
2021/07/22	24.1	27.99	5	27.90	27.90	19.1	7,312	0.26%
2021/07/21	17.2	27.87	11	27.85	27.90	6.2	7,324	0.08%
2021/07/20	19.2	28.12	23	28.11	28.10	-3.8	7,314	-0.05%
2021/07/19	10.1	28.49	6	28.46	28.45	4.1	7,288	0.06%
2021/07/16	17	29.17	67.1	29.14	29.10	-50.1	7,285	-0.69%
2021/07/15	1	29.15	18.5	29.37	29.50	-17.5	7,344	-0.24%
2021/07/14	7	29.41	16	29.47	29.25	-9	7,416	-0.12%
2021/07/13	263.1	30.69	196	30.72	29.55	67.1	7,341	0.91%	大買/大賣/
2021/07/12	47.5	29.85	68.6	29.57	30.45	-21	5,937	-0.35%
2021/07/09	1.1	28.15	7	28.11	28.15	-5.9	5,467	-0.11%
2021/07/08	0	0.00	3	28.08	28.05	-3	5,561	-0.05%
2021/07/07	3	27.95	6	28.00	27.95	-3	5,654	-0.05%
2021/07/06	2.1	28.12	7.2	28.11	28.05	-5.1	5,724	-0.09%
2021/07/05	0	27.90	41.9	28.06	28.00	-41.8	5,777	-0.72%
2021/07/02	3	28.00	11.2	28.00	27.90	-8.2	5,812	-0.14%
2021/07/01	6	28.00	18	28.04	28.00	-12	5,852	-0.21%
2021/06/30	20.1	27.60	5	27.58	27.60	15.1	5,848	0.26%
2021/06/29	12.1	27.64	2	27.55	27.55	10.1	5,913	0.17%
2021/06/28	28.1	27.71	3	27.75	27.70	25.1	5,966	0.42%
2021/06/25	2.1	27.77	2.1	27.78	27.75	0	6,021	0.00%
2021/06/24	1.1	27.75	0	0.00	27.80	1.1	6,065	0.02%
2021/06/23	1	27.80	2	27.80	27.80	-1	6,143	-0.02%
2021/06/22	0.3	27.70	1	27.70	27.70	-0.7	6,248	-0.01%
2021/06/21	3.1	27.58	0	0.00	27.65	3.1	6,351	0.05%
2021/06/18	0	0.00	1	27.80	28.00	-1	6,456	-0.02%
2021/06/17	0.1	27.75	33	27.70	27.90	-32.9	6,533	-0.50%
2021/06/15	0	0.00	0.2	27.90	27.90	-0.2	6,659	0.00%
2021/06/11	1.1	27.55	5.3	27.51	27.50	-4.3	6,697	-0.06%
2021/06/10	6.3	27.52	120	27.54	27.55	-113.8	6,765	-1.68%	大賣/鉅額交易
2021/06/09	4	27.78	1	27.80	27.70	3	6,812	0.04%
2021/06/08	10.1	27.86	0.4	27.90	27.90	9.7	6,922	0.14%
2021/06/07	17	27.88	0	0.00	28.00	17	7,096	0.24%
2021/06/04	4	28.55	2.3	28.64	28.60	1.7	7,217	0.02%
2021/06/03	0	0.00	4	28.51	28.65	-4	7,636	-0.05%
2021/06/02	2	28.27	24	28.25	28.20	-22	7,630	-0.29%
2021/06/01	0	28.30	38	28.25	28.20	-38	7,645	-0.50%
2021/05/31	6	28.23	0	0.00	28.20	6	7,625	0.08%
2021/05/28	0	28.20	8	28.21	28.20	-8	7,626	-0.10%
2021/05/27	4	27.89	6	27.98	28.15	-2	7,729	-0.03%
2021/05/26	0.1	28.10	0	0.00	28.25	0.1	7,825	0.00%
2021/05/25	34	28.24	12	28.18	28.25	22	7,869	0.28%
2021/05/24	2	27.92	13	27.87	27.90	-11	7,959	-0.14%
2021/05/21	3.1	27.28	2	27.20	27.30	1.1	8,241	0.01%
2021/05/20	1	27.05	7	27.06	27.00	-6	8,340	-0.07%
2021/05/19	7	26.94	5	27.15	26.95	2	8,349	0.02%
2021/05/18	8	26.43	27	26.74	27.00	-19	8,339	-0.23%
2021/05/17	22.6	26.14	18.1	25.83	25.65	4.5	8,341	0.05%
2021/05/14	23	27.28	13	27.38	27.45	10	8,180	0.12%
2021/05/13	92.2	27.11	19	26.53	27.00	73.2	8,103	0.90%
2021/05/12	48.2	27.35	14.5	27.19	27.45	33.7	7,988	0.42%
2021/05/11	31.2	28.90	7	28.92	28.60	24.2	7,759	0.31%
2021/05/10	5.1	29.01	3	29.10	29.00	2.1	7,676	0.03%
2021/05/07	1	29.00	2.2	29.16	29.30	-1.2	7,685	-0.02%
2021/05/06	2.2	28.68	2	28.70	28.90	0.2	7,676	0.00%
2021/05/05	1.2	28.97	0.1	28.85	28.80	1	7,625	0.01%
2021/05/04	39.9	28.87	7.2	28.93	28.85	32.7	7,576	0.43%
2021/05/03	12	30.12	3.1	30.12	29.75	8.9	7,425	0.12%
2021/04/29	23.2	30.72	33.7	30.78	30.60	-10.5	7,303	-0.14%
2021/04/28	4.5	30.12	29	30.11	30.30	-24.5	6,924	-0.35%
2021/04/27	10	29.51	1.2	29.48	29.50	8.8	6,734	0.13%
2021/04/26	62.4	29.41	3	29.38	29.40	59.4	6,735	0.88%
2021/04/23	6.2	29.26	7	29.33	29.35	-0.8	6,707	-0.01%
2021/04/22	14.2	29.77	115	29.82	29.35	-100.8	6,801	-1.48%	大賣/
2021/04/21	6.6	30.06	10.2	30.03	30.15	-3.6	6,734	-0.05%
2021/04/20	18	29.70	9	29.62	29.80	9	6,621	0.14%
2021/04/19	103	29.35	5	29.35	29.35	98	6,537	1.50%	大買/
2021/04/16	2.1	28.90	24.4	29.08	29.15	-22.3	6,590	-0.34%
2021/04/15	20.2	28.65	1	28.66	28.85	19.2	6,609	0.29%
2021/04/14	16.5	28.60	20	28.60	28.65	-3.5	6,617	-0.05%
2021/04/13	16.1	29.11	1.3	29.19	28.90	14.8	6,607	0.22%
2021/04/12	5.5	29.39	2.2	29.41	29.30	3.4	6,532	0.05%
2021/04/09	0	29.25	21.3	29.30	29.45	-21.3	6,479	-0.33%
2021/04/08	8.1	29.18	20	29.16	29.20	-11.9	6,460	-0.18%
2021/04/07	1	28.90	30	29.01	29.15	-29	6,483	-0.45%
2021/04/06	2.1	29.10	13.1	29.17	29.05	-11	6,496	-0.17%
2021/04/01	2	29.05	22	29.08	29.15	-20	6,453	-0.31%
2021/03/31	9.2	28.70	8.2	28.68	28.85	1	6,398	0.01%
2021/03/30	10.1	28.58	2	28.65	28.70	8.1	6,349	0.13%
2021/03/29	11.1	28.67	16	28.66	28.65	-4.9	6,295	-0.08%
2021/03/26	9.1	28.58	0	0.00	28.60	9.1	6,283	0.14%
2021/03/25	35.7	28.59	49	28.69	28.65	-13.3	6,276	-0.21%
2021/03/24	23.1	29.30	9.2	29.32	29.30	13.8	6,234	0.22%
2021/03/23	40.2	29.19	1	29.25	29.25	39.1	6,178	0.63%
2021/03/22	10.2	28.92	6.3	29.00	28.95	3.9	6,122	0.06%
2021/03/19	2.5	28.92	21	28.95	29.10	-18.5	6,135	-0.30%
2021/03/18	23.5	29.09	2	29.05	29.05	21.5	6,113	0.35%
2021/03/17	4.1	29.04	21.9	29.09	29.10	-17.8	6,181	-0.29%
2021/03/16	15.2	29.15	26.8	29.15	29.15	-11.6	6,395	-0.18%
2021/03/15	6.9	29.00	9	29.07	29.10	-2.1	6,548	-0.03%
2021/03/12	24.2	28.67	5.4	28.79	28.95	18.8	7,216	0.26%
2021/03/11	38.6	28.80	3	28.75	28.80	35.6	7,457	0.48%
2021/03/10	42.3	28.68	15	28.72	28.80	27.3	7,347	0.37%
2021/03/09	83	28.37	19	28.30	28.45	64	7,224	0.89%
2021/03/08	1.1	30.35	12	30.40	30.30	-10.9	6,814	-0.16%
2021/03/05	1.8	30.18	0	0.00	30.30	1.8	6,822	0.03%
2021/03/04	7.2	30.34	2	30.30	30.40	5.2	6,845	0.08%
2021/03/03	2.3	30.62	7	30.69	30.60	-4.7	6,834	-0.07%
2021/03/02	43.5	31.03	112.2	30.78	30.60	-68.6	6,832	-1.00%	大賣/
2021/02/26	15.2	30.35	18	30.46	30.95	-2.9	6,770	-0.04%
2021/02/25	7.2	30.62	0.1	30.55	30.65	7.1	6,746	0.10%
2021/02/24	19.3	30.62	5.1	30.63	30.50	14.2	6,816	0.21%
2021/02/23	16.5	30.88	107	30.94	31.00	-90.5	6,687	-1.35%	大賣/
2021/02/22	33.2	30.10	8.1	30.09	30.25	25.1	6,367	0.39%
2021/02/19	34	29.72	46	29.78	29.90	-12	6,263	-0.19%
2021/02/18	27	29.53	6	29.58	29.65	21	6,260	0.34%
2021/02/17	14	29.40	6	29.37	29.40	8	6,317	0.13%
2021/02/05	1.1	29.20	0.1	29.25	29.25	1	6,284	0.02%
2021/02/04	2	29.18	0	0.00	29.15	2	6,286	0.03%
2021/02/03	0.1	29.20	0.1	29.20	29.30	0	6,351	0.00%
2021/02/02	3	29.25	0	0.00	29.25	3	6,382	0.05%
2021/02/01	14.3	28.83	3	28.88	29.00	11.3	6,387	0.18%
2021/01/29	15.1	29.06	1.4	29.10	29.10	13.6	6,375	0.21%
2021/01/28	12	29.25	5.2	29.30	29.30	6.8	6,332	0.11%
2021/01/27	1.2	29.47	0	0.00	29.45	1.2	6,298	0.02%
2021/01/26	7	29.42	0	0.00	29.35	7	6,288	0.11%
2021/01/25	4	29.38	10	29.35	29.50	-6	6,277	-0.10%
2021/01/22	19.2	29.15	11.1	29.22	29.30	8.1	6,252	0.13%
2021/01/21	5	29.27	5.4	29.26	29.20	-0.4	6,236	-0.01%
2021/01/20	19	29.38	4	29.41	29.15	15	6,197	0.24%
2021/01/19	12	29.93	3	30.02	29.80	9	6,118	0.15%
2021/01/18	2.1	29.70	2.5	29.67	29.90	-0.5	6,074	-0.01%
2021/01/15	70	30.14	19	30.24	29.85	51	6,042	0.84%
2021/01/14	61	29.96	7	30.06	30.05	54	5,906	0.91%
2021/01/13	1	29.80	6	29.86	29.85	-5	5,892	-0.08%
2021/01/12	7.2	29.86	8	29.83	29.80	-0.8	5,874	-0.01%
2021/01/11	3	30.07	9.8	30.11	30.15	-6.8	5,800	-0.12%
2021/01/08	1	29.25	5.5	29.31	29.40	-4.5	5,671	-0.08%
2021/01/07	4.2	29.40	4	29.50	29.40	0.2	5,610	0.00%
2021/01/06	12	29.51	8	29.53	29.40	4	5,588	0.07%
2021/01/05	2	29.45	0	0.00	29.60	2	5,539	0.04%
2021/01/04	1.5	29.50	52	29.45	29.50	-50.5	5,540	-0.91%
2020/12/31	0	0.00	6.1	29.80	29.50	-6.1	5,528	-0.11%
2020/12/30	11.3	29.58	3	29.51	29.65	8.3	5,496	0.15%
2020/12/29	26.1	29.25	1	29.30	29.30	25.1	5,419	0.46%
2020/12/28	4	29.40	18	29.40	29.40	-14	5,366	-0.26%
2020/12/25	1	29.35	5	29.41	29.30	-4	5,361	-0.07%
2020/12/24	1	29.20	3	29.20	29.20	-2	5,336	-0.04%
2020/12/23	8.3	29.11	1.5	29.14	29.15	6.8	5,323	0.13%
2020/12/22	5.1	29.18	9	29.14	29.00	-3.9	5,341	-0.07%
2020/12/21	9.2	29.15	0	0.00	29.20	9.2	5,356	0.17%
2020/12/18	1.5	29.38	42	29.31	29.40	-40.5	5,325	-0.76%
2020/12/17	4.1	29.16	3.3	29.25	29.20	0.8	5,288	0.02%
2020/12/16	7.1	29.35	31.1	29.38	29.40	-24	5,248	-0.46%
2020/12/15	23.1	29.47	3.3	29.30	29.25	19.8	5,195	0.38%
2020/12/14	5.4	29.83	16	29.85	29.80	-10.7	5,096	-0.21%
2020/12/11	40.3	29.94	16	29.81	29.70	24.3	5,063	0.48%
2020/12/10	46.4	30.04	55.7	30.16	30.05	-9.3	4,961	-0.19%
2020/12/09	41.6	31.18	30.1	31.22	31.15	11.5	4,696	0.24%
2020/12/08	267.6	32.21	55.1	32.09	31.75	212.5	4,523	4.70%	大買/鉅額交易
2020/12/07	49.4	30.75	15.7	30.25	31.25	33.7	3,891	0.87%
2020/12/04	9.5	29.79	67	29.80	29.90	-57.5	3,535	-1.62%
2020/12/03	0	0.00	5	29.72	29.65	-5	3,472	-0.14%
2020/12/02	7	29.54	4.1	29.53	29.60	2.9	3,435	0.09%
2020/12/01	14.1	29.49	4.2	29.42	29.65	9.9	3,423	0.29%
2020/11/30	25.2	29.77	4	29.74	29.50	21.2	3,409	0.62%
2020/11/27	1	29.75	2	29.73	29.75	-1	3,366	-0.03%
2020/11/26	3	29.67	2.1	29.60	29.65	0.9	3,339	0.03%
2020/11/25	1	29.58	7	29.64	29.65	-6	3,340	-0.18%
2020/11/24	20.8	29.86	10	29.80	29.60	10.8	3,319	0.33%
2020/11/23	5	29.48	5.8	29.40	29.60	-0.8	3,263	-0.02%
2020/11/20	4	29.15	3	29.20	29.10	1	3,261	0.03%
2020/11/19	1.3	29.24	0.5	29.22	29.20	0.8	3,269	0.02%
2020/11/18	1.1	29.11	10.7	29.14	29.20	-9.6	3,272	-0.29%
2020/11/17	0	0.00	12.1	29.08	29.00	-12.1	3,295	-0.37%
2020/11/16	5	29.12	2	29.20	29.10	3	3,409	0.09%
2020/11/13	1	29.10	0	0.00	29.35	1	3,388	0.03%
2020/11/12	2	29.13	1	29.25	29.10	1	3,373	0.03%
2020/11/11	14	29.21	50.1	29.31	29.35	-36.1	3,394	-1.06%
2020/11/10	2	28.95	4	29.05	29.00	-2	3,365	-0.06%
2020/11/09	6	28.91	1	29.05	28.90	5	3,523	0.14%
2020/11/06	10	28.89	8.1	29.08	28.85	1.9	3,665	0.05%
2020/11/04	1	28.80	24.1	28.80	28.75	-23.1	3,661	-0.63%
2020/11/03	10	28.70	2.2	28.74	28.70	7.8	3,685	0.21%
2020/10/30	3	28.37	5	28.35	28.20	-2	3,715	-0.05%
2020/10/29	10	28.35	3	28.35	28.45	7	3,722	0.19%
2020/10/28	10	28.60	4	28.90	28.60	6	3,746	0.16%
2020/10/27	1.7	28.72	0.1	28.70	28.65	1.6	3,775	0.04%
2020/10/26	13	28.85	0	0.00	28.85	13	3,792	0.34%
2020/10/23	0.2	29.00	0	0.00	28.95	0.2	3,837	0.00%
2020/10/22	1	28.85	3	28.87	28.95	-2	3,904	-0.05%
2020/10/21	30.1	29.13	49	29.16	28.95	-18.9	4,020	-0.47%
2020/10/20	2	28.80	4	28.85	28.90	-2	4,113	-0.05%
2020/10/19	2	28.70	0	0.00	28.70	2	4,135	0.05%
2020/10/16	5.3	28.64	1	28.60	28.60	4.3	4,213	0.10%
2020/10/15	1	28.50	0	0.00	28.60	1	4,251	0.02%
2020/10/14	0	0.00	3	28.50	28.55	-3	4,286	-0.07%
2020/10/12	1	28.60	1	28.70	28.40	0	4,435	0.00%
2020/10/08	0	0.00	0.4	28.60	28.55	-0.4	4,601	-0.01%
2020/10/07	1	28.65	0.4	28.70	28.70	0.6	4,946	0.01%
2020/10/06	5	28.45	0.6	28.55	28.50	4.4	5,298	0.08%
2020/10/05	0	0.00	5	28.70	28.40	-5	5,617	-0.09%
2020/09/28	0	0.00	1	28.00	28.05	-1	6,101	-0.02%
2020/09/25	8	27.70	6	27.62	27.60	2	6,327	0.03%
2020/09/24	3	27.78	29.8	27.66	27.65	-26.8	6,527	-0.41%
2020/09/23	20	28.22	1	28.35	28.15	19	6,661	0.29%
2020/09/22	4.8	28.52	0	0.00	28.45	4.8	6,755	0.07%
2020/09/21	1	28.90	4.6	29.00	28.90	-3.6	6,889	-0.05%
2020/09/18	2	28.95	9	28.92	28.95	-7	7,011	-0.10%
2020/09/17	0	0.00	4	28.88	28.85	-4	7,138	-0.06%
2020/09/16	1	28.85	0.1	28.90	28.85	0.9	7,190	0.01%
2020/09/15	3	29.00	0	0.00	28.85	3	7,247	0.04%
2020/09/14	22	29.06	4	29.10	29.00	18	7,430	0.24%
2020/09/11	24.3	29.15	3	29.08	29.00	21.3	7,485	0.28%
2020/09/10	11	28.97	48	29.04	29.10	-37	7,510	-0.49%
2020/09/09	3	28.50	0	0.00	28.55	3	7,488	0.04%
2020/09/08	0	0.00	1.1	28.60	28.60	-1.1	7,595	-0.01%
2020/09/07	0	0.00	9	28.47	28.45	-9	7,756	-0.12%
2020/09/04	2	28.28	0	0.00	28.50	2	7,924	0.03%
2020/09/03	10	28.95	21.2	29.00	28.70	-11.2	8,277	-0.14%
2020/09/02	0	0.00	27.1	28.89	28.85	-27.1	8,345	-0.32%
2020/09/01	1	28.80	12	28.85	28.85	-11	8,522	-0.13%
2020/08/31	3	29.02	5	29.06	28.90	-2	8,629	-0.02%
2020/08/28	7	28.85	14.2	28.93	29.15	-7.2	8,671	-0.08%
2020/08/27	3	29.05	1	29.05	28.85	2	8,748	0.02%
2020/08/26	7.2	28.91	31.1	29.02	28.95	-23.9	8,858	-0.27%
2020/08/25	1	28.15	5	28.30	28.35	-4	8,837	-0.05%
2020/08/24	107	27.96	1	27.95	28.10	106	9,028	1.17%	大買/鉅額交易
2020/08/21	3.9	27.97	14	28.00	27.95	-10.1	9,124	-0.11%
2020/08/20	31	27.85	22.3	27.67	27.75	8.7	9,210	0.09%
2020/08/19	5	28.61	8	28.72	28.45	-3	9,233	-0.03%
2020/08/18	5	28.79	3	28.78	28.75	2	9,372	0.02%
2020/08/17	1	28.80	5	28.90	28.85	-4	9,759	-0.04%
2020/08/14	9	28.39	5	28.45	28.45	4	10,623	0.04%
2020/08/13	60	28.44	3	28.30	28.25	57	10,698	0.53%
2020/08/12	21	28.82	6.4	28.92	28.75	14.6	10,562	0.14%
2020/08/11	1	29.50	2	29.45	29.40	-1	10,458	-0.01%
2020/08/10	2	29.30	4	29.30	29.35	-2	10,611	-0.02%
2020/08/07	0.2	29.40	0	0.00	29.25	0.2	10,807	0.00%
2020/08/06	1	29.55	0	0.00	29.40	1	10,949	0.01%
2020/08/05	0	0.00	36	29.27	29.35	-36	11,121	-0.32%
2020/08/04	13	29.23	1	29.20	29.30	12	11,202	0.11%
2020/08/03	4	29.15	0	0.00	29.20	4	11,308	0.04%
2020/07/31	8	29.27	3	29.55	29.55	5	11,359	0.04%
2020/07/30	6	29.01	2	29.20	29.15	4	11,446	0.03%
2020/07/29	2	28.25	7	29.05	29.00	-5	11,475	-0.04%
2020/07/28	30	28.46	3	28.57	28.25	27	11,504	0.23%
2020/07/27	9	28.73	19	28.77	28.55	-10	11,547	-0.09%
2020/07/24	42	29.17	46	29.08	29.00	-4	11,509	-0.03%
2020/07/23	11	29.63	0	0.00	29.60	11	11,390	0.10%
2020/07/22	15	29.76	10	29.75	29.75	5	11,429	0.04%
2020/07/21	1	29.90	27	29.90	29.85	-26	11,397	-0.23%
2020/07/20	2	29.45	17	29.31	29.65	-15	11,411	-0.13%
2020/07/17	40.5	29.81	9	30.20	29.55	31.5	11,486	0.27%
2020/07/16	5	30.12	16	30.00	30.15	-11	11,564	-0.10%
2020/07/15	29	30.00	10	30.25	29.85	19	11,684	0.16%
2020/07/14	30	30.07	13.1	30.23	30.35	16.9	11,764	0.14%
2020/07/13	55	34.13	26	34.13	34.20	29	11,554	0.25%
2020/07/10	42.3	34.10	54.6	34.01	33.90	-12.3	11,409	-0.11%
2020/07/09	2.5	33.46	17	33.48	33.55	-14.5	11,334	-0.13%
2020/07/08	38	33.51	2	33.45	33.55	36	11,280	0.32%
2020/07/07	33	33.46	4	33.48	33.35	29	11,272	0.26%
2020/07/06	19.3	33.92	19	33.92	33.95	0.3	11,266	0.00%
2020/07/03	11	33.16	87	33.05	33.30	-76	11,364	-0.67%
2020/07/02	1	32.40	14	32.65	32.75	-13	11,254	-0.12%
2020/07/01	1	32.45	2	32.53	32.40	-1	11,141	-0.01%
2020/06/30	28	32.47	58	32.41	32.40	-30	11,075	-0.27%
2020/06/29	18	32.24	6	32.22	32.25	12	11,012	0.11%
2020/06/24	12	32.08	6	32.08	32.15	6	10,937	0.05%
2020/06/23	12	31.59	3	31.45	31.45	9	10,969	0.08%
2020/06/22	12	31.70	37	31.71	31.60	-25	11,028	-0.23%
2020/06/19	16	31.41	6	31.39	31.45	10	11,190	0.09%
2020/06/18	13.5	31.39	7.1	31.40	31.45	6.4	11,126	0.06%
2020/06/17	11.3	31.28	4	31.55	31.30	7.3	11,142	0.07%
2020/06/16	8	31.39	120	31.46	31.55	-112	11,267	-0.99%	大賣/鉅額交易
2020/06/15	17	31.25	11	31.42	31.05	6	11,582	0.05%
2020/06/12	17.3	31.22	9	31.13	31.50	8.3	11,701	0.07%
2020/06/11	18	32.14	6	32.45	32.05	12	11,810	0.10%
2020/06/10	77.5	32.80	36	32.90	32.80	41.5	11,843	0.35%
2020/06/09	10	32.35	38	32.33	32.35	-28	11,888	-0.24%
2020/06/08	39	32.30	48	32.35	32.10	-9	12,160	-0.07%
2020/06/05	59	32.32	20	32.51	32.55	39	12,335	0.32%
2020/06/04	7	32.02	0	0.00	32.20	7	12,519	0.06%
2020/06/03	13	32.04	8	32.02	31.95	5	12,684	0.04%
2020/06/02	12	32.06	45	32.09	31.95	-33	12,674	-0.26%
2020/06/01	14	32.31	18	32.29	32.35	-4	12,701	-0.03%
2020/05/29	25	32.54	56	32.66	32.30	-31	12,842	-0.24%
2020/05/28	11	32.11	15	32.22	32.05	-4	13,010	-0.03%
2020/05/27	73	32.13	38	32.17	32.05	35	13,239	0.26%
2020/05/26	26	32.38	7	32.28	32.10	19	13,584	0.14%
2020/05/25	58	32.26	44	32.33	32.35	14	13,635	0.10%
2020/05/22	121	32.72	28	33.06	32.40	93	13,734	0.68%	大買/
2020/05/21	60	33.03	89	33.01	33.30	-29	13,906	-0.21%
2020/05/20	36	30.68	12.1	30.46	30.70	23.9	13,366	0.18%
2020/05/19	13	30.14	1	30.20	30.10	12	14,171	0.08%
2020/05/18	11	29.75	60	29.71	29.75	-49	14,846	-0.33%
2020/05/15	44	29.72	9	29.72	29.75	35	15,551	0.23%
2020/05/14	60	30.41	22	30.39	30.10	38	15,703	0.24%
2020/05/13	44	30.88	16	30.93	31.00	28	15,635	0.18%
2020/05/12	71	31.03	35	31.15	31.35	36	15,550	0.23%
2020/05/11	10	30.76	6	30.82	30.80	4	15,487	0.03%
2020/05/08	64	30.70	7	30.96	30.50	57	15,395	0.37%
2020/05/07	42	30.73	2	30.78	30.80	40	15,297	0.26%
2020/05/06	24	30.64	5	30.70	30.50	19	15,231	0.12%
2020/05/05	1	30.35	5	30.21	30.25	-4	15,125	-0.03%
2020/05/04	9	30.13	4	30.14	30.15	5	15,101	0.03%
2020/04/30	6	30.69	17	30.74	30.60	-11	15,050	-0.07%
2020/04/29	24	30.49	47	30.46	30.50	-23	15,013	-0.15%
2020/04/28	30	30.30	2	30.35	30.35	28	14,991	0.19%
2020/04/27	36	29.97	21	29.90	30.25	15	15,081	0.10%
2020/04/24	26	29.38	22	29.35	29.40	4	15,045	0.03%
2020/04/23	9	29.69	5	29.78	29.60	4	15,106	0.03%
2020/04/22	32	29.21	14	29.05	29.50	18	15,092	0.12%
2020/04/21	35	29.65	45	29.85	29.40	-10	15,059	-0.07%
2020/04/20	42	30.45	24	30.56	30.35	18	14,935	0.12%
2020/04/17	32	31.59	46	31.27	30.85	-14	14,813	-0.09%
2020/04/16	9	31.26	22	31.10	31.40	-13	14,601	-0.09%
2020/04/15	14	30.92	12	31.08	31.20	2	14,441	0.01%
2020/04/14	3	30.40	15.4	30.61	30.80	-12.4	14,234	-0.09%
2020/04/13	8	29.33	5	29.28	29.35	3	14,016	0.02%
2020/04/10	3	29.17	6	29.14	29.15	-3	13,957	-0.02%
2020/04/09	41	29.22	21	29.05	29.05	20	13,866	0.14%
2020/04/08	32	28.68	34	28.77	29.10	-2	13,659	-0.01%
2020/04/07	3	27.65	47	27.73	27.55	-44	13,336	-0.33%
2020/04/06	6	27.25	20	27.30	27.30	-14	13,221	-0.11%
2020/04/01	62	27.20	39	27.18	27.25	23	13,146	0.17%
2020/03/31	11	27.27	56	27.34	27.15	-45	13,076	-0.34%
2020/03/30	36	26.53	13	26.45	26.95	23	12,986	0.18%
2020/03/27	60	27.18	79	27.42	26.85	-19	12,952	-0.15%
2020/03/26	51.1	26.54	25	26.28	26.85	26.1	12,801	0.20%
2020/03/25	53	26.72	37	27.06	26.45	16	12,784	0.13%
2020/03/24	8	25.72	44.4	25.83	25.80	-36.4	12,601	-0.29%
2020/03/23	18	24.09	1	24.15	24.10	17	12,552	0.14%
2020/03/20	20	25.13	53.3	25.00	25.10	-33.3	12,500	-0.27%
2020/03/19	84	23.73	60	24.19	23.40	24	12,332	0.19%
2020/03/18	56.3	26.76	104	26.97	26.00	-47.7	11,994	-0.40%	大賣/
2020/03/17	142.3	27.28	83	27.53	26.80	59.3	11,782	0.50%	大買/
2020/03/16	50.4	28.65	27	28.26	27.75	23.4	11,545	0.20%
2020/03/13	69	28.03	178	28.13	28.95	-109	11,507	-0.95%	大賣/鉅額交易
2020/03/12	75.1	30.08	94	30.16	30.05	-18.9	11,085	-0.17%
2020/03/11	65	32.24	26.1	31.94	31.60	38.9	10,744	0.36%
2020/03/10	28	32.99	37	32.99	33.35	-9	10,395	-0.09%
2020/03/09	42.1	33.28	16	33.19	32.70	26.1	10,107	0.26%
2020/03/06	55.1	33.94	21	33.95	34.10	34.1	9,880	0.35%
2020/03/05	16	34.36	50	34.15	34.25	-34	9,839	-0.35%
2020/03/04	110.2	33.88	62	33.82	33.70	48.2	9,695	0.50%	大買/
2020/03/03	105	34.86	67	34.90	34.50	38	9,468	0.40%	大買/
2020/03/02	69	33.19	71.8	33.87	34.25	-2.8	9,098	-0.03%
2020/02/27	186	35.13	195	34.30	34.05	-9	8,789	-0.10%	大買/大賣/
2020/02/26	20	34.67	23	34.73	34.75	-3	8,378	-0.04%
2020/02/25	19	34.57	42	34.67	34.55	-23	8,182	-0.28%
2020/02/24	64	34.40	77.1	34.66	35.10	-13.1	7,914	-0.16%
2020/02/21	38.1	34.34	97.3	34.34	34.20	-59.2	7,428	-0.80%
2020/02/20	195	34.42	181.2	34.44	34.40	13.8	7,200	0.19%	大買/大賣/
2020/02/19	48.1	32.40	161	32.96	33.50	-112.9	6,467	-1.75%	大賣/鉅額交易
2020/02/18	91	31.77	105	31.72	31.60	-14	5,842	-0.24%	大賣/
2020/02/17	9	30.08	38	30.30	30.50	-29	5,350	-0.54%
2020/02/14	11	29.82	9	29.77	29.70	2	5,272	0.04%
2020/02/13	9	29.38	0	0.00	29.35	9	5,375	0.17%
2020/02/12	4	29.40	6	29.42	29.45	-2	5,428	-0.04%
2020/02/11	1	28.80	0	0.00	28.70	1	5,418	0.02%
2020/02/10	4	28.56	0	0.00	28.65	4	5,423	0.07%
2020/02/07	12	28.61	3	28.60	28.60	9	5,403	0.17%
2020/02/06	8	28.68	23	28.80	28.80	-15	5,412	-0.28%
2020/02/05	8	28.51	0	0.00	28.50	8	5,408	0.15%
2020/02/04	2	28.35	1.4	28.44	28.50	0.6	5,368	0.01%
2020/02/03	40	28.04	16	27.95	28.40	24	5,355	0.45%
2020/01/31	14	28.93	7	29.09	29.00	7	5,286	0.13%
2020/01/30	18	28.86	2	28.60	28.95	16	5,300	0.30%
2020/01/20	7	30.45	11	30.37	30.35	-4	5,211	-0.08%
2020/01/17	13	30.47	27	30.43	30.40	-14	5,432	-0.26%
2020/01/16	34	29.93	14	29.90	29.95	20	5,315	0.38%
2020/01/15	17	29.87	27	29.86	29.85	-10	5,260	-0.19%
2020/01/14	27	29.36	8	29.70	29.70	19	5,180	0.37%
2020/01/13	0	0.00	1	29.20	29.20	-1	5,078	-0.02%
2020/01/10	2	29.00	1	29.15	29.00	1	5,041	0.02%
2020/01/09	4	28.35	0	0.00	28.30	4	4,987	0.08%
2020/01/08	0	0.00	1	28.25	28.15	-1	5,030	-0.02%
2020/01/06	1.3	28.56	5	28.66	28.60	-3.7	4,970	-0.08%
2020/01/03	3	28.95	1	28.85	28.95	2	4,950	0.04%
2020/01/02	2.6	29.03	0	0.00	28.95	2.6	4,932	0.05%
2019/12/31	4	29.00	0	0.00	29.00	4	4,892	0.08%
2019/12/30	6	29.08	4	29.10	29.10	2	4,877	0.04%
2019/12/27	5	28.99	1	29.00	29.00	4	4,888	0.08%
2019/12/26	22	29.00	0	0.00	29.00	22	4,880	0.45%
2019/12/25	2	28.90	3	28.90	29.00	-1	4,894	-0.02%
2019/12/24	3	28.90	21	28.90	29.00	-18	4,917	-0.37%
2019/12/23	20	29.23	10.2	29.15	29.10	9.9	4,971	0.20%
2019/12/20	1	29.20	6	29.25	29.00	-5	5,011	-0.10%
2019/12/19	78	29.22	6	29.17	29.20	72	4,929	1.46%
2019/12/18	9	29.13	12.5	29.09	29.20	-3.5	4,875	-0.07%
2019/12/17	12	28.69	5	28.80	28.80	7	4,772	0.15%
2019/12/16	0	0.00	11	28.76	28.75	-11	4,736	-0.23%
2019/12/13	10	28.45	2	28.70	28.65	8	4,720	0.17%
2019/12/12	7	28.74	0	0.00	28.70	7	4,641	0.15%
2019/12/11	12	28.68	2	28.70	28.70	10	4,646	0.22%
2019/12/10	37	28.90	52.1	28.99	28.80	-15.1	4,624	-0.33%
2019/12/09	4	28.55	5	28.40	28.35	-1	4,434	-0.02%
2019/12/06	0	0.00	0.9	28.35	28.45	-0.9	4,445	-0.02%
2019/12/05	27	27.92	1	27.95	28.00	26	4,408	0.59%
2019/12/04	5	27.74	2	27.85	27.90	3	4,382	0.07%
2019/12/03	8	27.89	2.5	27.88	28.00	5.5	4,371	0.13%
2019/12/02	14	28.00	21	27.96	28.00	-7	4,352	-0.16%
2019/11/29	2	28.25	2.1	28.21	28.35	-0.1	4,290	0.00%
2019/11/28	3	28.37	0	0.00	28.40	3	4,253	0.07%
2019/11/27	8	28.41	8	28.45	28.45	0	4,251	0.00%
2019/11/26	14	28.35	0.1	28.50	28.50	13.9	4,267	0.33%
2019/11/25	2.2	28.52	0	0.00	28.50	2.2	4,288	0.05%
2019/11/22	10	28.85	3.5	28.74	28.70	6.5	4,306	0.15%
2019/11/21	5	28.75	1	28.70	28.75	4	4,296	0.09%
2019/11/20	2	28.80	5	28.85	28.90	-3	4,255	-0.07%
2019/11/19	25.5	29.55	4	29.58	29.30	21.5	4,174	0.52%
2019/11/18	35	28.92	16	29.11	29.30	19	4,043	0.47%
2019/11/15	6	28.86	10.7	28.76	28.60	-4.7	3,849	-0.12%
2019/11/14	20	28.57	40	28.64	28.70	-20	3,743	-0.53%
2019/11/13	9	28.85	4	28.86	28.90	5	3,464	0.14%
2019/11/12	18	28.05	7	28.13	28.50	11	3,212	0.34%
2019/11/11	3	27.82	25	27.84	27.75	-22	2,970	-0.74%
2019/11/08	19	27.55	1	27.55	27.50	18	2,837	0.63%
2019/11/07	10	27.05	5	27.00	26.90	5	2,700	0.19%
2019/11/06	6	26.95	1	26.95	26.90	5	2,670	0.19%
2019/11/05	5	27.01	0	0.00	26.95	5	2,653	0.19%
2019/11/04	0	0.00	11	26.70	26.75	-11	2,631	-0.42%
2019/11/01	10	26.70	0	0.00	26.75	10	2,631	0.38%
2019/10/31	1	26.60	0.2	26.80	26.80	0.8	2,662	0.03%
2019/10/30	56	26.84	2	26.80	26.80	54	2,644	2.04%
2019/10/29	17	26.59	0	0.00	26.60	17	2,615	0.65%
2019/10/28	1	27.15	0	0.00	26.90	1	2,532	0.04%
2019/10/25	7	26.81	15.3	27.12	27.10	-8.3	2,462	-0.34%
2019/10/24	1.2	25.96	11.6	25.87	26.00	-10.4	2,207	-0.47%
2019/10/23	5	25.75	0.1	25.85	25.75	4.9	2,196	0.22%
2019/10/22	1	25.85	0	0.00	25.75	1	2,188	0.05%
2019/10/21	5	25.75	0	0.00	25.75	5	2,177	0.23%
2019/10/18	4	25.43	0	0.00	25.45	4	2,161	0.19%
2019/10/17	8	25.51	12	25.50	25.50	-4	2,137	-0.19%
2019/10/16	7	25.56	1	25.60	25.70	6	2,100	0.29%
2019/10/15	4	25.75	0	0.00	25.90	4	2,048	0.20%
2019/10/14	1	25.85	5	25.80	25.90	-4	2,046	-0.20%
2019/10/09	8	25.88	0	0.00	25.70	8	2,060	0.39%
2019/10/08	4	26.08	0	0.00	26.10	4	2,040	0.20%
2019/10/07	5	25.95	2	26.00	26.00	3	2,040	0.15%
2019/10/04	11	25.88	2	25.80	26.00	9	2,052	0.44%
2019/10/03	38	25.69	0	0.00	25.95	38	2,061	1.84%
2019/10/01	3	25.95	0	0.00	26.10	3	2,010	0.15%
2019/09/27	24	26.18	0	0.00	26.15	24	1,979	1.21%
2019/09/26	4	26.35	5.2	26.36	26.25	-1.2	1,941	-0.06%
2019/09/25	22	26.12	0.2	26.10	26.00	21.9	1,854	1.18%
2019/09/24	4	26.41	0	0.00	26.45	4	1,789	0.22%
2019/09/23	0	0.00	2	26.33	26.40	-2	1,772	-0.11%
2019/09/20	1	26.15	1	26.20	26.15	0	1,772	0.00%
2019/09/18	4	26.16	0.7	26.40	26.25	3.3	1,772	0.19%
2019/09/17	3	26.17	0	0.00	26.30	3	1,749	0.17%
2019/09/16	3	26.10	0	0.00	26.30	3	1,740	0.17%
2019/09/12	1	26.45	0	0.00	26.50	1	1,713	0.06%
2019/09/10	12	26.77	0	0.00	26.60	12	1,677	0.72%
2019/09/09	0	0.00	11.1	27.30	27.30	-11.1	1,641	-0.68%
2019/09/06	5	27.56	0	0.00	27.55	5	1,642	0.30%
2019/09/05	0	0.00	4	27.58	27.55	-4	1,645	-0.24%
2019/09/04	0	0.00	2	27.55	27.60	-2	1,643	-0.12%
2019/09/02	1	27.50	1	27.65	27.65	0	1,667	0.00%
2019/08/30	1	27.45	1	27.50	27.60	0	1,658	0.00%
2019/08/29	6	26.88	7	27.24	27.30	-1	1,637	-0.06%
2019/08/28	4	26.56	0	0.00	26.65	4	1,599	0.25%
2019/08/27	2	31.55	0	0.00	31.55	2	1,530	0.13%
2019/08/26	2	31.48	0	0.00	31.55	2	1,459	0.14%
2019/08/22	1	31.65	0	0.00	31.75	1	1,449	0.07%
2019/08/21	2	31.95	3	32.00	31.90	-1	1,443	-0.07%
2019/08/19	0	0.00	1	31.75	31.80	-1	1,432	-0.07%
2019/08/13	2	31.18	0	0.00	31.40	2	1,394	0.14%
2019/08/12	1	31.50	0	0.00	31.50	1	1,386	0.07%
2019/08/06	1	30.40	1	30.60	31.00	0	1,433	0.00%
2019/08/05	1	31.05	0	0.00	31.20	1	1,450	0.07%
2019/08/02	1	31.55	0	0.00	31.90	1	1,517	0.07%
2019/08/01	3	32.15	7	32.19	32.20	-4	1,492	-0.27%
2019/07/30	0	0.00	2	32.30	32.35	-2	1,494	-0.13%
2019/07/29	1	32.25	1	32.30	32.35	0	1,508	0.00%
2019/07/26	0	0.00	8	32.05	32.10	-8	1,510	-0.53%
2019/07/25	0	0.00	0.3	32.00	32.05	-0.3	1,489	-0.02%
2019/07/23	1	31.75	0	0.00	31.75	1	1,507	0.07%
2019/07/22	31	31.97	1	31.95	31.90	30	1,500	2.00%
2019/07/18	1	32.05	0	0.00	32.05	1	1,486	0.07%
2019/07/17	5	32.21	0	0.00	32.15	5	1,489	0.34%
2019/07/15	2	32.33	3	32.38	32.45	-1	1,471	-0.07%
2019/07/12	0	0.00	1	32.15	32.15	-1	1,465	-0.07%
2019/07/11	0	0.00	7	31.90	32.00	-7	1,460	-0.48%
2019/07/10	0	0.00	1	31.75	31.80	-1	1,440	-0.07%
2019/07/09	2	31.38	0	0.00	31.35	2	1,427	0.14%
2019/07/08	0	0.00	1	31.55	31.55	-1	1,445	-0.07%
2019/07/05	2	31.25	1	31.25	31.35	1	1,455	0.07%
2019/07/04	1	31.25	40	31.27	31.30	-39	1,478	-2.64%
2019/07/03	2	31.20	0	0.00	31.30	2	1,494	0.13%
2019/07/02	1	31.20	1	31.35	31.20	0	1,538	0.00%
2019/07/01	0	0.00	2	31.25	31.35	-2	1,550	-0.13%
2019/06/27	0	0.00	2	30.85	30.90	-2	1,560	-0.13%
2019/06/25	2	30.88	0	0.00	30.95	2	1,562	0.13%
2019/06/24	0	0.00	1	30.75	30.70	-1	1,558	-0.06%
2019/06/21	1	30.25	0	0.00	30.30	1	1,551	0.06%
2019/06/20	2	30.25	1	30.05	30.10	1	1,559	0.06%
2019/06/19	1	29.60	0	0.00	29.70	1	1,558	0.06%
2019/06/18	1	29.55	0	0.00	29.70	1	1,560	0.06%
2019/06/17	0	0.00	12	29.55	29.60	-12	1,570	-0.76%
2019/06/14	10	29.63	1.2	29.71	29.50	8.8	1,590	0.55%
2019/06/13	10	29.58	2	29.55	29.55	8	1,614	0.50%
2019/06/12	1	29.60	0	0.00	29.55	1	1,794	0.06%
2019/06/11	5	30.00	0	0.00	29.75	5	1,813	0.28%
2019/06/10	0	0.00	0.7	29.50	29.45	-0.7	1,809	-0.04%
2019/06/06	1	29.25	0	0.00	29.25	1	1,857	0.05%
2019/06/05	1	29.20	0	0.00	29.20	1	1,888	0.05%
2019/06/03	1	29.20	10	29.20	29.15	-9	1,973	-0.46%
2019/05/30	4	28.94	0	0.00	29.10	4	2,087	0.19%
2019/05/29	7	28.97	0	0.00	29.20	7	2,268	0.31%
2019/05/28	4	29.03	0	0.00	28.60	4	2,349	0.17%
2019/05/27	13	29.15	0	0.00	29.30	13	2,358	0.55%
2019/05/24	2.5	29.12	0	0.00	29.20	2.5	2,357	0.11%
2019/05/23	3	29.27	0	0.00	29.35	3	2,347	0.13%
2019/05/21	1	29.60	0	0.00	29.50	1	2,383	0.04%
2019/05/17	0	0.00	5	29.50	29.60	-5	2,376	-0.21%
2019/05/16	4	29.80	0	0.00	29.50	4	2,395	0.17%
2019/05/14	3	29.10	0	0.00	29.65	3	2,385	0.13%
2019/05/13	7	29.40	0	0.00	29.35	7	2,394	0.29%
2019/05/10	9	30.49	131	30.51	30.10	-122	2,400	-5.08%	大賣/鉅額交易
2019/05/09	1	31.60	0	0.00	31.50	1	2,317	0.04%
2019/05/06	5	31.85	5	31.80	31.90	0	2,359	0.00%
2019/05/03	1	32.30	1	32.25	32.25	0	2,343	0.00%
2019/05/02	3	32.20	3	32.30	32.35	0	2,329	0.00%
2019/04/30	1	32.00	0	0.00	32.00	1	2,312	0.04%
2019/04/29	2	31.90	3	32.03	31.95	-1	2,323	-0.04%
2019/04/25	1	31.65	2	31.68	31.65	-1	2,319	-0.04%
2019/04/24	1	31.60	0	0.00	31.60	1	2,334	0.04%
2019/04/23	0	0.00	1	31.60	31.65	-1	2,340	-0.04%
2019/04/22	0	0.00	0.1	31.40	31.45	-0.1	2,363	-0.01%
2019/04/19	2	31.35	1	31.35	31.35	1	2,373	0.04%
2019/04/18	2	31.38	0	0.00	31.25	2	2,379	0.08%
2019/04/17	0	0.00	1	31.85	31.85	-1	2,375	-0.04%
2019/04/15	0	0.00	4	31.64	31.60	-4	2,356	-0.17%
2019/04/12	4	31.55	0.1	31.40	31.40	3.9	2,356	0.17%
2019/04/11	3	32.00	1	31.95	32.00	2	2,324	0.09%
2019/04/10	7	32.19	4	32.06	32.05	3	2,315	0.13%
2019/04/09	14	32.50	1	32.50	32.50	13	2,297	0.57%
2019/04/08	17	32.37	22	32.31	32.50	-5	2,306	-0.22%
2019/04/03	0	0.00	2	31.88	31.90	-2	2,289	-0.09%
2019/04/02	5	31.75	11	31.75	31.70	-6	2,369	-0.25%
2019/04/01	3	31.53	0.1	31.50	31.65	2.9	2,436	0.12%
2019/03/29	14	31.56	2	31.60	31.55	12	2,455	0.49%
2019/03/28	1	31.55	0	0.00	31.60	1	2,611	0.04%
2019/03/27	0	0.00	0.1	31.60	31.65	-0.1	2,647	-0.01%
2019/03/26	0	0.00	1	31.50	31.60	-1	2,669	-0.04%
2019/03/25	2	31.38	0	0.00	31.40	2	2,688	0.07%
2019/03/22	0	0.00	1	31.65	31.60	-1	2,692	-0.04%
2019/03/21	1	31.55	5	31.50	31.50	-4	2,683	-0.15%
2019/03/20	5	31.53	0	0.00	31.50	5	2,664	0.19%
2019/03/19	2	31.40	2	31.48	31.50	0	2,648	0.00%
2019/03/18	1	31.30	1	31.30	31.30	0	2,621	0.00%
2019/03/15	2	30.55	2	30.80	31.05	0	2,591	0.00%
2019/03/14	5	30.88	0	0.00	30.85	5	2,394	0.21%
2019/03/13	7	30.98	1	31.15	30.85	6	2,370	0.25%
2019/03/12	5	30.79	1	31.25	30.80	4	2,340	0.17%
2019/03/08	1	30.65	0	0.00	31.15	1	2,259	0.04%
2019/03/07	2	31.20	3	31.18	31.05	-1	2,233	-0.04%
2019/03/06	6	31.87	3	31.90	31.80	3	2,191	0.14%
2019/03/05	7	31.83	31.1	31.94	32.05	-24.1	2,155	-1.12%
2019/03/04	64	31.43	17	31.53	31.90	47	2,056	2.29%
2019/02/27	39	30.00	23	30.00	29.90	16	1,847	0.87%
2019/02/26	0	0.00	1	29.00	29.15	-1	1,743	-0.06%
2019/02/21	3	28.58	0	0.00	28.60	3	1,692	0.18%
2019/02/20	1	28.50	3	28.60	28.60	-2	1,673	-0.12%
2019/02/18	1	28.20	0	0.00	28.20	1	1,643	0.06%
2019/02/15	1	28.10	2	28.30	28.25	-1	1,650	-0.06%
2019/02/14	2	28.25	0	0.00	28.30	2	1,639	0.12%
2019/02/13	1	28.25	0	0.00	28.25	1	1,628	0.06%
2019/02/12	3	28.13	1	28.55	28.00	2	1,618	0.12%
2019/02/11	3	27.52	12	27.75	28.35	-9	1,577	-0.57%
2019/01/30	1	27.65	0	0.00	27.55	1	1,528	0.07%
2019/01/29	1	27.40	0	27.60	27.65	1	1,517	0.06%
2019/01/28	5	27.47	0	0.00	27.60	5	1,526	0.33%
2019/01/25	37	27.24	23	27.50	27.50	14	1,526	0.92%
2019/01/24	2	26.80	0	0.00	26.90	2	1,478	0.14%
2019/01/23	2	26.85	1	26.65	26.85	1	1,475	0.07%
2019/01/22	2	26.63	0	0.00	26.65	2	1,474	0.14%
2019/01/21	8	26.91	15	26.83	26.55	-7	1,478	-0.47%
2019/01/18	4	26.88	0	0.00	27.00	4	1,468	0.27%
2019/01/17	2	26.75	0	0.00	26.75	2	1,470	0.14%
2019/01/16	1	26.40	0	0.00	26.40	1	1,457	0.07%
2019/01/15	2.5	26.18	0	0.00	26.20	2.5	1,463	0.17%
2019/01/14	2	26.03	0	0.00	26.05	2	1,488	0.13%
2019/01/11	1	25.70	1	25.65	25.70	0	1,476	0.00%
2019/01/10	10	25.55	1	25.50	25.55	9	1,492	0.60%
2019/01/09	6	25.21	7	25.09	25.30	-1	1,488	-0.07%
2019/01/04	3	24.13	0	0.00	24.25	3	1,504	0.20%
2019/01/03	4	24.33	1	24.35	24.35	3	1,560	0.19%
2019/01/02	1	24.25	0	0.00	24.35	1	1,568	0.06%
2018/12/27	3	24.55	0	0.00	24.55	3	1,593	0.19%
2018/12/26	1	24.05	0	0.00	24.00	1	1,597	0.06%
2018/12/25	11	23.68	0	0.00	23.40	11	1,630	0.67%
2018/12/24	6	24.18	0	0.00	24.05	6	1,552	0.39%
2018/12/22	2	24.70	1	24.60	24.70	1	1,474	0.07%
2018/12/20	1	25.45	1	25.15	24.90	0	1,287	0.00%
2018/12/19	24	25.76	0	0.00	25.55	24	1,245	1.93%
2018/12/18	3	26.10	0	0.00	26.10	3	1,210	0.25%
2018/12/17	5	26.35	0	0.00	26.00	5	1,190	0.42%
2018/12/05	1	27.80	0	0.00	27.95	1	1,251	0.08%
2018/12/03	0	0.00	10	28.65	28.55	-10	1,324	-0.76%
2018/11/29	0	0.00	24	28.65	28.30	-24	1,432	-1.68%
2018/11/20	0.5	27.30	1	27.20	27.30	-0.5	1,734	-0.03%
2018/11/15	0	0.00	1	27.10	27.20	-1	1,766	-0.06%
2018/11/06	0	0.00	6	26.30	26.40	-6	1,786	-0.34%
2018/10/30	0	0.00	1	24.65	24.70	-1	1,776	-0.06%
2018/10/25	0	0.00	6	24.88	24.70	-6	1,765	-0.34%
2018/10/24	0	0.00	5	24.98	25.10	-5	1,756	-0.28%
2018/10/23	0	0.00	5	24.87	24.70	-5	1,760	-0.28%
2018/10/22	7	24.74	2	25.23	24.45	5	1,743	0.29%
2018/10/19	14	24.90	0	0.00	24.90	14	1,715	0.82%
2018/10/18	10	25.23	12	25.20	25.15	-2	1,711	-0.12%
2018/10/17	7	26.00	5	26.30	25.70	2	1,691	0.12%
2018/10/16	0	0.00	4	26.15	26.35	-4	1,685	-0.24%
2018/10/15	7	26.24	4	26.52	26.35	3	1,690	0.18%
2018/10/12	4	25.18	5.1	25.86	26.25	-1.1	1,737	-0.06%
2018/10/11	2	25.20	6.8	25.73	25.75	-4.8	1,734	-0.28%
2018/10/09	0	0.00	3	26.72	26.85	-3	1,676	-0.18%
2018/10/08	2	26.30	2	26.72	26.50	0	1,667	0.00%
2018/10/05	5	26.25	1	26.30	26.30	4	1,648	0.24%
2018/10/04	12	26.54	1	26.45	26.65	11	1,621	0.68%
2018/10/03	13	27.13	1	26.95	26.90	12	1,594	0.75%
2018/10/02	11	27.82	0	0.00	27.75	11	1,527	0.72%
2018/10/01	3	28.25	3	28.23	28.25	0	1,499	0.00%
2018/09/28	5	28.30	3	28.30	28.40	2	1,507	0.13%
2018/09/27	5	28.40	3	28.45	28.45	2	1,494	0.13%
2018/09/26	5	28.41	0	0.00	28.50	5	1,480	0.34%
2018/09/25	8	28.52	0	0.00	28.50	8	1,484	0.54%
2018/09/21	2	28.38	0	0.00	28.55	2	1,488	0.13%
2018/09/18	6	28.39	0	0.00	28.35	6	1,493	0.40%
2018/09/17	6	28.36	0	0.00	28.40	6	1,491	0.40%
2018/09/13	8	28.05	0	0.00	28.25	8	1,507	0.53%
2018/09/11	13	28.48	0	0.00	28.60	13	1,469	0.88%
2018/09/10	0	0.00	4	28.95	28.65	-4	1,465	-0.27%
2018/09/07	3	29.60	0	0.00	29.45	3	1,456	0.21%
2018/09/06	10	29.90	11	29.89	29.85	-1	1,415	-0.07%
2018/09/05	13	29.78	2	29.80	29.75	11	1,391	0.79%
2018/09/04	0	0.00	5	35.46	35.40	-5	1,298	-0.38%
2018/09/03	0	0.00	10	35.58	35.60	-10	1,234	-0.81%
2018/08/31	1	35.40	2	35.28	35.50	-1	1,183	-0.08%
2018/08/30	1	35.20	0	0.00	35.25	1	1,170	0.09%
2018/08/29	1	35.25	2	35.25	35.30	-1	1,166	-0.09%
2018/08/28	0	0.00	6	35.04	35.00	-6	1,150	-0.52%
2018/08/27	0	0.00	4	34.69	34.80	-4	1,137	-0.35%
2018/08/20	2	33.98	1	34.00	34.00	1	1,141	0.09%
2018/08/17	10	33.95	0	0.00	34.00	10	1,146	0.87%
2018/08/16	1	33.80	0	0.00	34.00	1	1,147	0.09%
2018/08/13	1	33.90	2	33.88	33.70	-1	1,160	-0.09%
2018/08/10	1	33.80	9	33.82	33.80	-8	1,149	-0.70%
2018/08/08	1	34.20	0	0.00	34.10	1	1,155	0.09%
2018/08/07	0	0.00	1	34.00	34.10	-1	1,152	-0.09%
2018/08/03	1	33.60	0	0.00	33.80	1	1,187	0.08%
2018/08/02	0	33.75	0	0.00	33.75	0	1,202	0.00%
2018/08/01	2	33.80	1.1	33.90	33.90	0.9	1,202	0.08%
2018/07/31	4	33.70	0	0.00	33.90	4	1,212	0.33%
2018/07/30	2	33.53	2	33.65	33.75	0	1,210	0.00%
2018/07/26	0	0.00	6	34.05	34.10	-6	1,203	-0.50%
2018/07/25	5	34.05	1	34.10	34.05	4	1,210	0.33%
2018/07/24	0	0.00	5	33.85	34.00	-5	1,207	-0.41%
2018/07/23	10	33.85	13	33.80	33.80	-3	1,203	-0.25%
2018/07/20	2	33.80	4	33.80	33.80	-2	1,210	-0.17%
2018/07/19	8	33.78	13	34.01	33.85	-5	1,219	-0.41%
2018/07/18	0	0.00	1	33.35	33.35	-1	1,189	-0.08%
2018/07/16	0	0.00	4	33.18	32.95	-4	1,174	-0.34%
2018/07/13	0	0.00	3	32.78	32.80	-3	1,174	-0.26%
2018/07/12	2	32.48	0	0.00	32.50	2	1,193	0.17%
2018/07/11	3	32.37	2	32.60	32.50	1	1,206	0.08%
2018/07/10	1	32.60	0	0.00	32.60	1	1,209	0.08%
2018/07/09	2	32.80	0	0.00	32.85	2	1,217	0.16%
2018/07/06	2	32.65	1	32.65	32.85	1	1,241	0.08%
2018/07/05	1	32.90	1	33.00	33.00	0	1,244	0.00%
2018/07/04	0	0.00	1	33.00	33.00	-1	1,253	-0.08%
2018/07/03	1	33.00	0	0.00	33.00	1	1,262	0.08%
2018/07/02	1	33.00	0	0.00	33.00	1	1,264	0.08%
2018/06/29	1	32.90	0	0.00	33.05	1	1,270	0.08%
2018/06/27	0	0.00	1	32.90	32.95	-1	1,278	-0.08%
2018/06/26	0	0.00	2	32.95	32.95	-2	1,284	-0.16%
2018/06/22	0	0.00	1	32.75	32.95	-1	1,308	-0.08%
2018/06/15	1	32.80	0	0.00	32.80	1	1,379	0.07%
2018/06/14	5	33.00	1	33.00	33.00	4	1,360	0.29%
2018/06/12	1	32.90	0	0.00	32.95	1	1,524	0.07%
2018/06/11	4	33.00	0	0.00	32.95	4	1,530	0.26%
2018/06/08	0	0.00	1	33.65	33.50	-1	1,517	-0.07%
2018/06/07	5	33.77	1	33.70	33.70	4	1,525	0.26%
2018/06/06	1	33.65	0	0.00	33.60	1	1,536	0.07%
2018/06/05	7	33.34	27	33.36	33.45	-20	1,516	-1.32%
2018/06/04	0	0.00	1	33.10	33.20	-1	1,500	-0.07%
2018/05/30	3	32.70	3	32.65	32.70	0	1,472	0.00%
2018/05/29	1	32.95	0	0.00	32.90	1	1,471	0.07%
2018/05/28	0	0.00	21	33.10	33.05	-21	1,481	-1.42%
2018/05/25	0	0.00	20	32.93	32.95	-20	1,469	-1.36%
2018/05/24	7	32.75	0	0.00	32.80	7	1,467	0.48%
2018/05/22	10	32.90	0	0.00	32.80	10	1,480	0.68%
2018/05/21	5	32.70	3	32.80	32.90	2	1,485	0.13%
2018/05/16	12	32.50	0	0.00	32.50	12	1,529	0.78%
2018/05/11	0	0.00	3	32.23	32.25	-3	1,638	-0.18%
2018/05/08	1	31.70	0	0.00	31.95	1	1,636	0.06%
2018/05/07	7.4	31.69	7	31.69	31.70	0.4	1,629	0.03%
2018/05/04	6	31.65	0	31.70	31.70	6	1,636	0.37%
2018/05/03	5	31.80	0	0.00	31.85	5	1,640	0.30%
2018/05/02	5	31.95	0	0.00	32.00	5	1,650	0.30%
2018/04/30	0	0.00	1	32.20	32.15	-1	1,645	-0.06%
2018/04/27	5	31.95	1	31.95	31.95	4	1,659	0.24%
2018/04/26	0.2	31.80	0	0.00	31.80	0.2	1,703	0.01%
2018/04/25	7	32.04	0.1	32.25	32.10	6.9	1,766	0.39%
2018/04/24	3	32.78	0	0.00	32.55	3	1,786	0.17%
2018/04/20	0	0.00	0	33.50	33.55	0	1,838	0.00%
2018/04/18	0	0.00	1	33.55	33.50	-1	1,880	-0.05%
2018/04/16	1	33.40	0	0.00	33.50	1	2,011	0.05%
2018/04/13	1	33.65	0	0.00	33.50	1	2,012	0.05%
2018/04/12	1	33.50	2	33.40	33.40	-1	2,019	-0.05%
2018/04/11	0	0.00	5	33.50	33.30	-5	2,009	-0.25%
2018/04/02	3	33.95	0	0.00	33.80	3	2,024	0.15%
2018/03/31	0	0.00	1	34.35	34.20	-1	2,025	-0.05%
2018/03/29	1	33.60	5	33.65	33.65	-4	2,021	-0.20%
2018/03/28	5	33.50	6	33.43	33.50	-1	2,027	-0.05%
2018/03/27	1	33.10	1	33.55	33.45	0	2,024	0.00%
2018/03/26	29	33.00	8	33.06	32.90	21	1,997	1.05%
2018/03/23	1	31.70	0	0.00	31.70	1	1,930	0.05%
2018/03/22	2	32.35	7	32.25	32.35	-5	1,974	-0.25%
2018/03/21	4	32.80	0	0.00	32.60	4	2,052	0.19%
2018/03/15	2	33.13	0	0.00	33.00	2	2,233	0.09%
2018/03/14	0	0.00	3	33.22	33.00	-3	2,261	-0.13%
2018/03/13	1	32.95	1	33.10	33.20	0	2,254	0.00%
2018/03/12	2	32.80	0	0.00	33.30	2	2,246	0.09%
2018/03/09	34	32.11	12	32.12	32.20	22	2,224	0.99%
2018/03/07	7	31.90	0	0.00	31.90	7	2,285	0.31%
2018/03/06	0	0.00	39	32.20	32.10	-39	2,370	-1.65%
2018/03/05	1	32.45	0	0.00	32.10	1	2,413	0.04%
2018/03/02	1	32.60	1	32.45	32.60	0	2,480	0.00%
2018/03/01	42	32.60	100	32.34	32.90	-58	2,476	-2.34%
2018/02/27	100	32.40	9	32.15	32.45	91	2,466	3.69%
2018/02/26	0	0.00	33	31.90	31.85	-33	2,484	-1.33%
2018/02/23	1	31.70	0	0.00	31.70	1	2,490	0.04%
2018/02/21	20	31.20	0	0.00	31.35	20	2,526	0.79%
2018/02/08	2	31.40	10	31.10	31.50	-8	2,510	-0.32%
2018/02/06	4	31.13	4	30.80	30.50	0	2,617	0.00%
2018/02/05	6	32.75	0	0.00	32.85	6	2,566	0.23%
2018/02/02	1	33.50	0	0.00	33.40	1	2,560	0.04%
2018/02/01	1	33.85	0	0.00	33.70	1	2,566	0.04%
2018/01/30	0	0.00	10	34.05	34.05	-10	2,573	-0.39%
2018/01/25	1	33.80	0	0.00	33.90	1	2,611	0.04%
2018/01/23	1	33.85	2	34.00	34.00	-1	2,630	-0.04%
2018/01/22	0	0.00	8	34.05	34.15	-8	2,637	-0.30%
2018/01/19	0	0.00	6.2	34.56	34.35	-6.2	2,624	-0.24%
2018/01/17	1	33.50	50	33.45	33.45	-49	2,596	-1.89%
2018/01/16	1.2	33.73	0	0.00	33.90	1.2	2,645	0.05%
2018/01/15	1	33.85	0	0.00	34.00	1	2,643	0.04%
2018/01/12	0	0.00	1	33.86	34.10	-1	2,656	-0.04%
2018/01/11	0	0.00	2	34.03	34.40	-2	2,663	-0.08%
2018/01/10	10	34.51	4	33.95	33.95	6	2,695	0.22%
2018/01/09	2	35.45	0	0.00	35.55	2	2,601	0.08%
2018/01/08	2	35.43	0	0.00	35.55	2	2,654	0.08%
2018/01/05	0	0.00	1	35.80	35.65	-1	2,816	-0.04%
2018/01/04	0	0.00	10	35.60	35.65	-10	3,160	-0.32%
2018/01/03	0	0.00	2	35.55	35.60	-2	3,224	-0.06%
2018/01/02	2	35.30	0.6	35.25	35.25	1.4	3,257	0.04%