東元 (1504)-新光-台南券商分點個股進出

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

東元

(1504)

可現股當沖

股價
56.2
漲跌
▲3.2
漲幅
+6.04%
成交量
39,503張
產業
上市電機機械類股
655人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東元 (1504)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	14.8	56.03	35.1	55.35	56.20	-20.3	23,869	-0.09%
2024/05/30	8.1	53.23	4	53.25	53.00	4.1	23,395	0.02%
2024/05/29	9	53.89	5	53.74	53.30	4	23,379	0.02%
2024/05/28	25	53.92	2	54.45	53.60	23	23,417	0.10%
2024/05/27	9	54.80	19	54.66	54.30	-10	23,576	-0.04%
2024/05/24	12	53.39	21	52.61	53.50	-9	23,562	-0.04%
2024/05/23	21	53.12	1.5	52.77	52.50	19.5	23,866	0.08%
2024/05/22	4.1	53.73	3.2	54.09	53.70	0.9	23,926	0.00%
2024/05/21	22.1	54.11	13	53.87	53.60	9.1	23,939	0.04%
2024/05/20	13.4	54.88	11	54.99	54.80	2.4	23,839	0.01%
2024/05/17	3.1	55.63	3	55.47	55.80	0.1	23,744	0.00%
2024/05/16	5.1	54.56	51	54.60	54.50	-45.9	23,840	-0.19%
2024/05/15	1	54.60	5	54.66	54.40	-4	23,956	-0.02%
2024/05/14	4.1	54.35	2	54.55	54.40	2.1	23,913	0.01%
2024/05/13	5	54.06	6.2	54.30	54.00	-1.2	23,871	0.00%
2024/05/10	4	55.15	12.1	55.18	55.10	-8.1	23,750	-0.03%
2024/05/09	3	55.83	0	0.00	55.80	3	23,638	0.01%
2024/05/08	50.2	56.69	42	57.12	56.30	8.2	23,560	0.03%
2024/05/07	17	56.89	10.2	56.93	57.20	6.8	23,467	0.03%
2024/05/06	3	56.43	2.1	56.34	56.60	0.9	23,439	0.00%
2024/05/03	4	56.25	0.2	56.00	55.70	3.8	23,356	0.02%
2024/05/02	4.2	56.91	9.1	57.48	56.70	-4.9	23,183	-0.02%
2024/04/30	5.1	55.88	21	55.90	55.60	-15.9	22,859	-0.07%
2024/04/29	4	56.70	72	56.51	56.70	-68	22,836	-0.30%
2024/04/26	12.7	57.70	24.4	57.72	57.10	-11.7	22,743	-0.05%
2024/04/25	9	58.43	17.1	58.47	58.10	-8	22,610	-0.04%
2024/04/24	38.3	59.61	32	59.66	59.30	6.3	22,489	0.03%
2024/04/23	53	58.97	54	59.21	58.30	-1	22,272	0.00%
2024/04/22	81.5	59.01	92.7	58.28	58.50	-11.2	21,932	-0.05%
2024/04/19	112.2	60.66	139.3	60.68	59.90	-27.1	21,448	-0.13%	大買/大賣/
2024/04/18	106.3	61.04	117.1	61.17	61.00	-10.8	20,336	-0.05%	大買/大賣/
2024/04/17	94.3	60.22	167.3	60.18	61.10	-73	19,309	-0.38%	大賣/
2024/04/16	17.3	57.15	29.1	57.40	56.30	-11.8	18,471	-0.06%
2024/04/15	326	59.84	207.7	59.80	59.20	118.3	18,113	0.65%	大買/大賣/鉅額交易
2024/04/12	295.9	60.26	199	60.45	60.80	96.9	17,034	0.57%	大買/大賣/
2024/04/11	31.1	56.70	52	56.71	56.50	-20.9	15,929	-0.13%
2024/04/10	8.2	56.47	8.1	56.40	56.20	0.1	15,614	0.00%
2024/04/09	24.1	56.92	40.3	56.91	57.00	-16.2	15,590	-0.10%
2024/04/08	5.1	55.88	13.1	56.03	56.30	-8	15,515	-0.05%
2024/04/03	12.1	55.51	25.1	55.92	55.70	-12.9	15,485	-0.08%
2024/04/02	6.1	55.71	44.1	55.59	55.40	-38	15,522	-0.25%
2024/04/01	55.1	56.79	30.1	56.54	56.20	25	15,345	0.16%
2024/03/29	33.2	56.56	66	56.75	58.10	-32.8	15,029	-0.22%
2024/03/28	133	56.92	54.4	57.11	57.10	78.6	14,351	0.55%	大買/
2024/03/27	13.4	55.51	11.1	55.72	55.70	2.3	13,900	0.02%
2024/03/26	115.5	56.56	69.2	56.06	55.60	46.3	13,789	0.34%	大買/
2024/03/25	30.3	56.38	94.1	56.20	56.00	-63.9	13,009	-0.49%
2024/03/22	41.3	56.87	108.8	57.26	55.90	-67.5	12,967	-0.52%	大賣/
2024/03/21	96.8	58.06	67	58.28	58.10	29.8	12,586	0.24%
2024/03/20	71.3	55.98	66	56.35	56.00	5.3	12,939	0.04%
2024/03/19	148.1	55.22	111	54.96	55.00	37.1	12,418	0.30%	大買/大賣/
2024/03/18	40.2	52.58	25.7	52.41	52.80	14.5	11,707	0.12%
2024/03/15	11	50.98	7	50.84	50.60	4	11,390	0.04%
2024/03/14	15	51.56	25	51.27	51.50	-10	11,222	-0.09%
2024/03/13	24	51.56	57	51.25	51.00	-33	11,182	-0.30%
2024/03/12	71.1	50.88	45.7	50.84	51.10	25.4	11,372	0.22%
2024/03/11	14	49.64	13	49.91	50.30	1	11,599	0.01%
2024/03/08	21	49.41	84.6	49.30	49.40	-63.6	11,867	-0.54%
2024/03/07	28.1	50.07	10.2	50.31	50.10	17.9	12,105	0.15%
2024/03/06	15.6	50.10	33	50.38	50.50	-17.4	11,973	-0.15%
2024/03/05	6.4	48.66	7	48.72	48.95	-0.6	11,645	-0.01%
2024/03/04	8	48.74	5.1	48.69	48.75	2.9	11,615	0.03%
2024/03/01	7	48.64	39	48.71	48.65	-32	11,583	-0.28%
2024/02/29	32.5	49.05	16.1	49.32	49.20	16.4	11,483	0.14%
2024/02/27	82	48.18	5	48.18	47.60	77	11,383	0.68%
2024/02/26	37	48.59	49	48.75	48.25	-12	11,321	-0.11%
2024/02/23	25	47.83	2	48.00	47.95	23	11,017	0.21%
2024/02/22	5.1	47.36	7.2	47.25	47.05	-2	11,068	-0.02%
2024/02/21	0.1	47.20	2	47.08	47.05	-1.9	11,372	-0.02%
2024/02/20	0.1	47.35	3	47.12	47.45	-3	11,654	-0.03%
2024/02/19	8	47.99	4.2	47.95	47.35	3.8	11,852	0.03%
2024/02/16	17	47.29	18	47.01	47.60	-1	11,802	-0.01%
2024/02/15	6.1	46.04	0	0.00	45.85	6.1	11,903	0.05%
2024/02/05	3	46.50	0	0.00	46.65	3	11,990	0.03%
2024/02/02	0.2	46.52	9.2	46.55	46.30	-9	12,011	-0.08%
2024/02/01	1.1	46.34	1	46.40	46.75	0.1	12,007	0.00%
2024/01/31	2	46.20	2	46.20	46.05	0	11,978	0.00%
2024/01/30	3	46.45	8	46.23	46.20	-5	12,019	-0.04%
2024/01/26	0.1	45.20	0	0.00	45.20	0.1	11,964	0.00%
2024/01/25	1.1	45.06	2	45.20	45.20	-0.9	11,984	-0.01%
2024/01/24	3.1	45.40	1	45.49	45.20	2	12,063	0.02%
2024/01/23	10	45.81	4.1	45.70	45.45	5.9	12,091	0.05%
2024/01/22	1	44.00	0	0.00	44.95	1	11,935	0.01%
2024/01/19	3	43.82	3.4	43.88	43.90	-0.4	11,891	0.00%
2024/01/18	1	43.85	3.3	43.65	43.80	-2.3	11,910	-0.02%
2024/01/17	4.1	43.74	22	43.57	43.40	-17.9	11,917	-0.15%
2024/01/16	4.1	44.85	0	0.00	44.80	4.1	11,808	0.03%
2024/01/15	0.1	45.62	0	0.00	45.55	0.1	11,885	0.00%
2024/01/12	2.2	45.01	1	44.90	44.90	1.2	12,000	0.01%
2024/01/11	6.1	44.93	49	45.05	44.95	-42.9	12,058	-0.36%
2024/01/10	3.1	44.96	1	45.35	45.35	2.1	12,112	0.02%
2024/01/09	3.1	45.76	21	45.56	45.40	-17.9	12,186	-0.15%
2024/01/08	8.1	46.17	6	45.95	45.95	2.1	12,149	0.02%
2024/01/05	2.1	46.21	0	46.55	46.05	2	12,177	0.02%
2024/01/04	1	46.55	2	46.53	46.75	-1	12,201	-0.01%
2024/01/03	23.1	46.77	17	46.72	46.55	6.1	12,356	0.05%
2024/01/02	2.1	47.18	11	47.28	47.50	-8.9	12,271	-0.07%
2023/12/29	4	46.90	1	46.60	46.80	3	12,148	0.02%
2023/12/28	48	46.80	9.2	46.80	46.85	38.8	12,153	0.32%
2023/12/27	2.1	46.03	4	46.08	45.95	-2	12,096	-0.02%
2023/12/26	4.1	46.21	3	46.47	46.40	1.1	12,130	0.01%
2023/12/25	1.1	46.01	5.2	46.21	46.30	-4.1	12,154	-0.03%
2023/12/22	22.1	45.63	16	45.68	45.60	6.1	12,258	0.05%
2023/12/21	7.1	45.52	6	45.82	45.25	1.1	12,438	0.01%
2023/12/20	5.1	46.27	0	0.00	46.30	5.1	12,545	0.04%
2023/12/19	9.2	45.92	1	45.90	45.95	8.2	12,743	0.06%
2023/12/18	7.1	46.72	4	46.90	46.60	3	12,657	0.02%
2023/12/15	192	46.84	173.8	47.04	46.60	18.2	12,517	0.15%	大買/大賣/
2023/12/14	8.1	45.44	10	45.62	45.65	-1.9	11,516	-0.02%
2023/12/13	10	45.19	1	45.05	45.05	9	11,416	0.08%
2023/12/12	3.2	45.47	5	45.21	45.10	-1.8	11,526	-0.02%
2023/12/11	2.3	45.62	9	45.71	45.70	-6.7	11,478	-0.06%
2023/12/08	3	45.78	4	45.96	45.80	-1	11,478	-0.01%
2023/12/07	26	46.48	11	46.30	46.05	15	11,362	0.13%
2023/12/06	12	46.08	5.1	45.85	45.65	6.9	10,927	0.06%
2023/12/05	14.4	44.75	10	44.76	45.05	4.4	10,481	0.04%
2023/12/04	11.7	45.09	5	45.20	44.85	6.7	10,209	0.07%
2023/12/01	5	46.61	0	0.00	46.25	5	9,873	0.05%
2023/11/30	1.1	47.09	0	47.30	46.70	1.1	9,811	0.01%
2023/11/29	3.1	46.96	14	47.10	46.80	-10.9	9,838	-0.11%
2023/11/28	2	47.50	2	47.65	47.50	0	9,780	0.00%
2023/11/27	7	47.55	5.1	47.46	47.35	1.9	9,718	0.02%
2023/11/24	6	47.30	3.3	47.36	47.35	2.7	9,668	0.03%
2023/11/23	10	46.35	4	46.75	46.85	6	9,518	0.06%
2023/11/22	1.1	45.86	0	0.00	46.10	1.1	9,462	0.01%
2023/11/21	14.2	46.49	4.3	46.51	46.20	9.8	9,394	0.10%
2023/11/20	9	46.66	11.2	46.85	46.95	-2.2	9,437	-0.02%
2023/11/17	7.2	45.27	9.1	45.10	45.75	-1.9	9,162	-0.02%
2023/11/16	12.3	43.93	14.2	44.24	44.35	-2	9,069	-0.02%
2023/11/15	9.1	44.75	1.7	44.78	44.65	7.4	8,980	0.08%
2023/11/14	8.2	44.50	2	44.50	44.30	6.2	9,219	0.07%
2023/11/13	23.6	45.99	22.3	44.94	46.05	1.3	9,059	0.01%
2023/11/10	0.2	45.95	2	45.98	45.75	-1.8	9,118	-0.02%
2023/11/09	0.2	46.45	1	46.45	46.20	-0.8	9,170	-0.01%
2023/11/08	4	46.94	1.2	46.68	46.60	2.8	9,343	0.03%
2023/11/07	6.3	47.07	3	46.78	47.00	3.3	9,596	0.03%
2023/11/06	8.2	47.94	1	47.40	47.40	7.2	9,659	0.07%
2023/11/03	3.1	47.37	1	47.60	47.60	2.1	9,710	0.02%
2023/11/02	1	46.80	0	0.00	46.75	1	9,839	0.01%
2023/11/01	1.2	45.43	0.1	45.45	45.40	1.1	9,973	0.01%
2023/10/31	0.3	46.70	0	0.00	46.10	0.3	10,060	0.00%
2023/10/30	0	0.00	0.3	47.50	47.50	-0.3	10,326	0.00%
2023/10/27	2.3	47.54	0	0.00	47.40	2.3	10,512	0.02%
2023/10/26	0.1	48.00	1	47.80	47.80	-0.9	10,780	-0.01%
2023/10/25	0.2	49.21	0	0.00	48.60	0.2	11,168	0.00%
2023/10/24	12.1	48.92	2	48.93	48.95	10.1	11,637	0.09%
2023/10/23	3.4	49.32	19.1	49.39	49.15	-15.7	14,067	-0.11%
2023/10/20	2.2	46.55	3	47.00	48.15	-0.8	15,471	-0.01%
2023/10/19	5.2	47.48	0	0.00	47.45	5.2	15,903	0.03%
2023/10/18	2.2	48.00	3	47.90	48.60	-0.8	16,773	-0.01%
2023/10/17	12.4	48.25	6.2	48.19	47.75	6.2	16,840	0.04%
2023/10/16	1.1	49.01	1	48.80	49.05	0.1	17,089	0.00%
2023/10/13	9.1	49.11	3.1	49.07	49.10	6	17,406	0.03%
2023/10/12	11.1	49.39	12	49.71	49.80	-0.9	18,131	-0.01%
2023/10/11	4	48.81	14	49.01	48.50	-10	18,470	-0.05%
2023/10/06	2.1	50.06	0.1	50.30	49.90	2	18,486	0.01%
2023/10/05	2.1	50.28	9	50.20	50.60	-7	18,612	-0.04%
2023/10/04	13.1	49.70	14	49.54	49.60	-0.9	18,830	0.00%
2023/10/03	19	51.71	10	51.95	51.00	9	19,013	0.05%
2023/10/02	4	51.97	12	51.83	52.10	-8	19,083	-0.04%
2023/09/28	4	51.85	10.3	51.70	52.00	-6.3	19,150	-0.03%
2023/09/27	15	52.13	16	51.81	52.00	-1	19,231	-0.01%
2023/09/26	27.4	52.22	22.3	51.93	51.70	5.1	19,176	0.03%
2023/09/25	56	51.82	33.9	51.54	51.40	22.1	19,087	0.12%
2023/09/22	22.1	50.63	18.9	50.85	51.00	3.2	18,922	0.02%
2023/09/21	9.2	49.29	12	48.99	48.75	-2.9	18,722	-0.02%
2023/09/20	7.2	50.23	13.1	50.51	50.60	-5.9	18,815	-0.03%
2023/09/19	10.2	50.23	6	49.99	50.50	4.2	19,025	0.02%
2023/09/18	3.1	49.56	2	49.35	49.15	1.1	19,243	0.01%
2023/09/15	11.1	49.70	3	49.77	49.85	8.1	19,513	0.04%
2023/09/14	7.1	48.76	78	48.73	48.95	-71	19,922	-0.36%
2023/09/13	5.1	48.37	2	48.45	48.55	3.1	20,240	0.02%
2023/09/12	0.1	47.70	2	47.60	47.60	-2	21,177	-0.01%
2023/09/11	3.2	46.97	7	46.97	46.80	-3.8	21,496	-0.02%
2023/09/08	3.1	48.12	2	48.15	48.20	1	21,678	0.00%
2023/09/07	1.1	47.66	1.6	47.66	47.70	-0.5	21,834	0.00%
2023/09/06	4	48.22	0	0.00	48.05	4	22,052	0.02%
2023/09/05	2.3	48.52	11.2	48.48	48.70	-8.9	22,471	-0.04%
2023/09/04	8.1	48.24	8.1	48.56	48.90	0	22,853	0.00%
2023/09/01	4.2	49.48	2	49.38	49.30	2.2	23,380	0.01%
2023/08/31	2	49.68	16	49.67	49.90	-14	23,598	-0.06%
2023/08/30	0	49.59	8	49.75	49.40	-8	24,036	-0.03%
2023/08/29	27.1	49.32	9	49.44	49.55	18.1	25,008	0.07%
2023/08/28	4	49.85	6.2	50.29	49.60	-2.2	25,126	-0.01%
2023/08/25	11.1	50.44	4.3	50.57	50.10	6.8	25,489	0.03%
2023/08/24	85.1	51.11	22.2	50.63	51.10	62.9	25,596	0.25%
2023/08/23	14.1	49.22	2	49.15	49.30	12.1	25,596	0.05%
2023/08/22	12.2	49.62	33.2	49.87	49.25	-21.1	25,880	-0.08%
2023/08/21	8	50.59	3	50.60	50.10	5	26,172	0.02%
2023/08/18	33	51.94	20	52.11	51.20	13	26,329	0.05%
2023/08/17	4	50.45	9.4	50.66	51.20	-5.4	26,331	-0.02%
2023/08/16	19.1	50.83	2.4	50.62	50.80	16.7	26,923	0.06%
2023/08/15	3	50.53	1	50.50	50.90	2	28,001	0.01%
2023/08/14	13	50.32	20	50.73	49.75	-7	29,259	-0.02%
2023/08/11	29	49.83	34	49.63	49.70	-5	29,311	-0.02%
2023/08/10	14	51.25	14	50.99	50.70	0	29,651	0.00%
2023/08/09	6	52.28	25	52.45	52.20	-19	30,459	-0.06%
2023/08/08	20.2	52.91	15	52.37	52.30	5.2	30,630	0.02%
2023/08/07	13	53.10	19	53.42	53.80	-6	30,917	-0.02%
2023/08/04	19	51.73	15	52.43	52.50	4	30,934	0.01%
2023/08/02	25.2	53.20	32	53.66	53.10	-6.8	31,471	-0.02%
2023/08/01	36	53.27	4	53.33	53.20	32	32,218	0.10%
2023/07/31	22.4	54.46	105	53.99	53.80	-82.6	32,510	-0.25%	大賣/
2023/07/28	28.1	53.61	85	53.70	54.60	-56.9	32,582	-0.17%
2023/07/27	129	55.31	31.4	55.13	55.00	97.6	32,509	0.30%	大買/
2023/07/26	461.1	59.45	305.2	58.02	55.00	155.9	32,680	0.48%	大買/大賣/鉅額交易
2023/07/25	101.2	57.64	105.2	57.62	59.00	-4	30,459	-0.01%	大買/大賣/
2023/07/24	68.4	55.13	66	54.62	53.70	2.3	29,135	0.01%
2023/07/21	99.1	54.95	91.6	55.07	55.60	7.5	28,830	0.03%
2023/07/20	13	52.30	19.2	52.63	52.90	-6.2	28,388	-0.02%
2023/07/19	42	51.57	31	51.89	51.50	11	28,384	0.04%
2023/07/18	20	54.43	28.2	54.62	53.00	-8.2	28,340	-0.03%
2023/07/17	70.3	55.22	58	55.24	54.70	12.3	28,293	0.04%
2023/07/14	20	53.32	66	53.30	53.50	-46	27,997	-0.16%
2023/07/13	26.2	52.02	12.6	52.47	52.00	13.5	27,939	0.05%
2023/07/12	5	52.58	22	52.72	52.70	-17	28,160	-0.06%
2023/07/11	71.1	52.62	34.3	51.99	52.20	36.8	28,583	0.13%
2023/07/10	18.5	52.62	9.2	52.66	52.70	9.3	29,213	0.03%
2023/07/07	48.2	50.91	20.4	50.82	51.00	27.8	29,612	0.09%
2023/07/06	14.3	52.13	21.4	51.82	51.50	-7.1	30,322	-0.02%
2023/07/05	8.8	52.61	2	52.80	52.10	6.8	30,540	0.02%
2023/07/04	5	53.16	9	53.96	53.00	-4	31,007	-0.01%
2023/07/03	4	54.00	30	54.10	54.00	-26	31,095	-0.08%
2023/06/30	39	53.11	8.7	52.68	53.30	30.3	31,439	0.10%
2023/06/29	4	52.90	4	52.85	52.90	0	31,887	0.00%
2023/06/28	2.1	53.25	5	53.32	52.70	-2.9	32,794	-0.01%
2023/06/27	21	54.39	26.3	54.29	53.50	-5.3	33,152	-0.02%
2023/06/26	13.2	55.15	3	55.47	54.50	10.2	34,208	0.03%
2023/06/21	10.5	56.83	19	56.98	57.00	-8.5	35,109	-0.02%
2023/06/20	38	57.41	40.5	57.23	56.90	-2.5	35,780	-0.01%
2023/06/19	16.8	56.21	17	56.35	55.80	-0.2	36,374	0.00%
2023/06/16	111.4	56.11	95	56.63	56.80	16.4	36,338	0.05%	大買/
2023/06/15	40	53.18	40	53.44	54.30	0	35,547	0.00%
2023/06/14	11	53.07	2.1	53.36	53.40	9	35,532	0.03%
2023/06/13	14	53.74	15.3	54.00	53.60	-1.3	35,517	0.00%
2023/06/12	15.1	53.31	15.3	53.19	53.00	-0.2	35,910	0.00%
2023/06/09	34.5	54.73	17.3	54.78	54.70	17.3	35,907	0.05%
2023/06/08	28	56.85	28	56.60	56.30	0	35,702	0.00%
2023/06/07	24	56.55	44.5	56.67	57.40	-20.5	35,651	-0.06%
2023/06/06	10.2	54.86	9.1	54.47	54.50	1.1	35,811	0.00%
2023/06/05	35.1	54.84	35.7	54.95	54.70	-0.6	36,222	0.00%
2023/06/02	90.1	54.27	72.4	54.48	54.10	17.7	36,299	0.05%
2023/06/01	17	52.01	25.4	51.79	52.00	-8.4	35,459	-0.02%
2023/05/31	12	51.72	26	51.66	51.20	-14	35,375	-0.04%
2023/05/30	7	51.33	10	51.13	51.10	-3	35,007	-0.01%
2023/05/29	19	51.91	47	51.81	51.80	-28	34,911	-0.08%
2023/05/26	44.2	50.94	20.1	50.89	50.90	24.1	34,768	0.07%
2023/05/25	71	52.56	60.2	52.27	51.80	10.8	34,623	0.03%
2023/05/24	36.2	51.50	44.1	51.52	52.40	-7.9	34,240	-0.02%
2023/05/23	17.3	51.97	88	52.03	51.90	-70.7	34,146	-0.21%
2023/05/22	99	52.06	72	52.12	51.90	27	34,209	0.08%
2023/05/19	160.1	51.30	122.3	51.08	51.10	37.9	33,571	0.11%	大買/大賣/
2023/05/18	133.1	49.44	140.2	49.40	49.80	-7.1	32,429	-0.02%	大買/大賣/
2023/05/17	17.2	46.71	21	46.90	47.00	-3.8	31,184	-0.01%
2023/05/16	47.1	46.74	38.1	46.97	47.00	9	30,965	0.03%
2023/05/15	83	47.18	73	47.16	47.15	10	30,378	0.03%
2023/05/12	38.1	45.44	44	45.59	45.50	-5.9	29,474	-0.02%
2023/05/11	38.1	45.44	44	45.59	44.95	-5.9	29,168	-0.02%
2023/05/10	13	46.69	20	46.65	46.70	-7	28,742	-0.02%
2023/05/09	57.6	47.53	115.1	47.81	47.00	-57.5	28,588	-0.20%	大賣/
2023/05/08	126.1	48.25	76.5	47.88	48.70	49.6	27,900	0.18%	大買/
2023/05/05	33	45.72	31	45.66	45.65	2	26,863	0.01%
2023/05/04	21	46.34	36	46.38	46.60	-15	26,436	-0.06%
2023/05/03	29	46.00	23.5	45.94	45.70	5.5	26,125	0.02%
2023/05/02	54.1	45.65	37.1	45.59	46.25	17	25,840	0.07%
2023/04/28	18	44.28	1	44.21	44.15	17	25,225	0.07%
2023/04/27	5	43.20	12	43.56	43.65	-7	24,939	-0.03%
2023/04/26	26	42.90	128.2	42.59	43.25	-102.2	24,679	-0.41%	大賣/鉅額交易
2023/04/25	17	44.55	21.1	44.44	43.05	-4	24,372	-0.02%
2023/04/24	15	44.12	14	44.15	44.45	1	23,832	0.00%
2023/04/21	7.1	43.58	12.4	43.35	43.80	-5.3	23,623	-0.02%
2023/04/20	21	44.31	27	44.12	44.00	-6	23,290	-0.03%
2023/04/19	41	45.03	36	45.12	45.00	5	23,008	0.02%
2023/04/18	15	44.82	11.1	44.60	44.30	3.9	22,521	0.02%
2023/04/17	38.1	45.08	31.2	44.88	44.60	6.9	22,278	0.03%
2023/04/14	51.2	45.12	49.1	44.95	44.85	2.1	21,874	0.01%
2023/04/13	88.2	46.40	108.5	46.28	46.00	-20.3	21,267	-0.10%	大賣/
2023/04/12	59	45.07	43	45.08	45.40	16	20,354	0.08%
2023/04/11	98.5	44.83	84.7	44.55	44.40	13.8	19,625	0.07%
2023/04/10	40.6	43.79	51	43.96	43.95	-10.4	18,702	-0.06%
2023/04/07	59.3	43.50	70	43.50	43.05	-10.7	18,260	-0.06%
2023/04/06	25	42.15	41.2	42.25	42.60	-16.2	17,591	-0.09%
2023/03/31	38	41.90	73	41.88	42.50	-35	17,338	-0.20%
2023/03/30	59	42.86	53	43.05	42.70	6	16,783	0.04%
2023/03/29	166.2	42.45	109	42.52	42.90	57.1	16,156	0.35%	大買/大賣/
2023/03/28	22	41.06	20.5	41.47	40.90	1.5	15,121	0.01%
2023/03/27	159.1	42.83	143.3	42.36	41.90	15.8	14,519	0.11%	大買/大賣/
2023/03/24	315.6	42.43	328.3	41.87	44.00	-12.7	13,151	-0.10%	大買/大賣/
2023/03/23	163	39.39	85.7	39.68	40.00	77.3	11,847	0.65%	大買/
2023/03/22	113.2	38.51	118.1	38.66	37.90	-4.9	10,854	-0.04%	大買/大賣/
2023/03/21	20.3	36.28	9.2	36.28	36.25	11.1	9,674	0.11%
2023/03/20	3	35.75	1	35.75	35.85	2	9,313	0.02%
2023/03/17	13	35.17	15	35.31	35.20	-2	9,080	-0.02%
2023/03/16	141	35.00	129	35.48	35.00	12	8,746	0.14%	大買/大賣/
2023/03/15	49.5	36.01	25	36.02	35.70	24.5	8,502	0.29%
2023/03/14	12	35.11	58	34.92	35.20	-46	7,977	-0.58%
2023/03/13	19	34.56	12	34.43	34.90	7	7,687	0.09%
2023/03/10	38	35.06	21.1	34.96	35.10	16.9	7,405	0.23%
2023/03/09	23	36.42	38.1	36.27	36.00	-15.1	7,062	-0.21%
2023/03/08	56	34.92	18	34.99	34.50	38	6,249	0.61%
2023/03/07	14	33.64	13.7	33.97	35.10	0.3	5,568	0.00%
2023/03/06	8	32.09	0.1	32.20	31.95	7.9	5,029	0.16%
2023/03/03	7	31.45	5.1	31.35	31.55	1.9	4,837	0.04%
2023/03/02	1	31.00	1.6	30.77	30.80	-0.6	4,735	-0.01%
2023/03/01	4	30.52	0	0.00	30.50	4	4,690	0.09%
2023/02/24	4	30.98	0	0.00	30.75	4	4,662	0.09%
2023/02/23	0	0.00	1	30.50	30.95	-1	4,564	-0.02%
2023/02/22	1	30.20	0	0.00	30.25	1	4,425	0.02%
2023/02/21	0	0.00	1.1	30.35	30.40	-1.1	4,287	-0.03%
2023/02/20	2	31.02	0	29.85	30.85	2	4,090	0.05%
2023/02/17	1	29.45	7	29.40	29.30	-6	3,679	-0.16%
2023/02/16	2.1	29.85	0.1	29.90	29.70	2	3,705	0.05%
2023/02/15	0	0.00	5	29.31	29.45	-5	3,636	-0.14%
2023/02/14	4	29.35	0	29.38	29.40	4	3,512	0.11%
2023/02/13	0	0.00	6.9	29.21	29.30	-6.9	3,478	-0.20%
2023/02/10	6.1	29.09	1.2	29.31	29.35	4.9	3,455	0.14%
2023/02/09	3	29.05	1	29.15	29.00	2	3,437	0.06%
2023/02/07	0	28.95	0	0.00	29.00	0	3,453	0.00%
2023/02/03	0	0.00	0.1	29.05	29.00	-0.1	3,402	0.00%
2023/02/02	2.1	28.94	0.2	28.93	28.85	1.9	3,401	0.06%
2023/02/01	2	28.95	1.2	28.95	28.75	0.8	3,403	0.02%
2023/01/31	0	0.00	0.8	28.81	28.70	-0.8	3,396	-0.02%
2023/01/30	3.5	28.66	2.5	28.69	28.65	1	3,327	0.03%
2023/01/13	0.3	28.25	0	0.00	28.25	0.3	3,347	0.01%
2023/01/12	0	0.00	2	28.30	28.25	-2	3,496	-0.06%
2023/01/11	2	28.35	2	28.55	28.35	0	3,492	0.00%
2023/01/10	0	0.00	1.1	28.45	28.50	-1.1	3,495	-0.03%
2023/01/09	0	0.00	1	28.45	28.50	-1	3,485	-0.03%
2023/01/06	0.2	28.05	0	0.00	28.25	0.2	3,454	0.01%
2023/01/05	2	28.25	0	0.00	28.05	2	3,484	0.06%
2023/01/04	0	0.00	1	27.80	27.90	-1	3,346	-0.03%
2023/01/03	1	27.30	1	27.35	27.35	0	3,328	0.00%
2022/12/29	0	0.00	0.3	27.50	27.45	-0.3	3,394	-0.01%
2022/12/27	0	0.00	0.1	27.80	27.80	-0.1	3,403	0.00%
2022/12/26	1	27.45	0	0.00	27.50	1	3,400	0.03%
2022/12/23	0.2	27.28	0	0.00	27.25	0.2	3,429	0.01%
2022/12/22	2	27.50	4	27.25	27.35	-2	3,473	-0.06%
2022/12/21	2	27.45	6	27.20	27.20	-4	3,498	-0.11%
2022/12/20	4	27.15	6	27.17	27.30	-2	3,507	-0.06%
2022/12/19	2	27.60	0	0.00	27.40	2	3,512	0.06%
2022/12/16	1	27.90	0	0.00	27.75	1	3,506	0.03%
2022/12/15	0	28.20	2	28.20	28.20	-2	3,471	-0.06%
2022/12/14	1	28.10	0	0.00	28.15	1	3,480	0.03%
2022/12/13	0.1	27.85	0	0.00	27.85	0.1	3,459	0.00%
2022/12/12	0	27.85	0	0.00	27.80	0	3,461	0.00%
2022/12/09	4	27.94	0	0.00	28.00	4	3,552	0.11%
2022/12/08	1.1	27.75	0.1	27.80	27.75	1	3,548	0.03%
2022/12/07	0	0.00	0.1	27.85	27.70	-0.1	3,548	0.00%
2022/12/06	9	28.14	5.5	28.45	27.90	3.5	3,518	0.10%
2022/12/05	1	28.20	0.2	28.25	28.00	0.8	3,447	0.02%
2022/12/02	1	28.15	0	0.00	28.15	1	3,413	0.03%
2022/12/01	4.1	28.18	4	28.30	28.20	0.1	3,387	0.00%
2022/11/30	2.2	28.06	0.1	28.20	28.15	2.1	3,365	0.06%
2022/11/28	0.4	27.79	0	0.00	27.90	0.4	3,339	0.01%
2022/11/24	0.2	27.80	0	0.00	27.90	0.2	3,367	0.01%
2022/11/23	1	27.45	0	0.00	27.40	1	3,374	0.03%
2022/11/22	1	27.45	0.3	27.55	27.35	0.7	3,396	0.02%
2022/11/21	0.4	28.00	3	28.15	27.80	-2.6	3,350	-0.08%
2022/11/18	2.1	28.55	2	28.65	28.10	0.1	3,444	0.00%
2022/11/16	1	28.50	0	0.00	28.50	1	3,370	0.03%
2022/11/15	0.2	28.95	0	0.00	29.00	0.2	3,317	0.01%
2022/11/14	0	29.00	0	0.00	28.85	0	3,316	0.00%
2022/11/11	0	0.00	1	29.50	29.65	-1	3,237	-0.03%
2022/11/10	0	0.00	0	29.15	28.95	0	3,251	0.00%
2022/11/09	3	29.15	0	0.00	29.10	3	3,425	0.09%
2022/11/07	0	0.00	0.1	29.21	29.30	-0.1	3,409	0.00%
2022/11/04	0	0.00	1	28.35	28.95	-1	3,366	-0.03%
2022/11/03	0	0.00	0.3	28.60	28.70	-0.3	3,326	-0.01%
2022/11/01	0	0.00	0	28.45	28.65	0	3,272	0.00%
2022/10/31	0.3	28.35	1	28.30	28.50	-0.7	3,248	-0.02%
2022/10/28	0	0.00	0.3	28.95	28.65	-0.3	3,228	-0.01%
2022/10/27	4	28.66	1.1	28.90	29.05	2.9	3,173	0.09%
2022/10/26	0	0.00	0.2	28.05	28.05	-0.2	3,135	-0.01%
2022/10/25	4	28.11	6	28.03	28.10	-2	3,129	-0.06%
2022/10/21	0.1	26.95	0	0.00	27.00	0.1	3,094	0.00%
2022/10/20	1.1	26.79	1.1	26.92	27.05	0	3,127	0.00%
2022/10/19	2.1	27.45	0	0.00	27.20	2.1	2,985	0.07%
2022/10/18	2	27.15	2	27.25	27.60	0	2,994	0.00%
2022/10/14	0	0.00	3.5	27.34	27.45	-3.5	2,999	-0.12%
2022/10/13	0	27.05	0	0.00	26.90	0	3,094	0.00%
2022/10/12	0	27.75	0	27.50	27.85	0	3,040	0.00%
2022/10/11	0.1	27.60	0	0.00	27.50	0.1	3,045	0.00%
2022/10/06	0	28.00	0	0.00	28.00	0	3,072	0.00%
2022/10/04	0.3	28.10	0	0.00	28.05	0.3	3,039	0.01%
2022/10/03	0	28.20	0	0.00	27.85	0	3,052	0.00%
2022/09/30	0	28.00	0	0.00	28.15	0	3,089	0.00%
2022/09/29	1.3	27.95	0	28.15	27.90	1.2	3,108	0.04%
2022/09/28	0	0.00	0.4	28.10	28.05	-0.4	3,101	-0.01%
2022/09/23	0	28.75	2	29.00	29.00	-2	3,523	-0.06%
2022/09/22	1.1	28.50	1	28.45	28.90	0.1	3,802	0.00%
2022/09/21	0	0.00	0.1	28.80	28.80	-0.1	3,969	0.00%
2022/09/16	2.1	28.26	0	0.00	28.50	2.1	4,278	0.05%
2022/09/14	0.2	28.80	0.2	29.00	28.70	0	4,198	0.00%
2022/09/08	0.2	29.03	0	0.00	29.15	0.2	4,361	0.00%
2022/09/06	0	0.00	1	29.20	29.30	-1	4,414	-0.02%
2022/09/02	2	29.45	4	29.55	29.45	-2	4,469	-0.04%
2022/09/01	2.4	28.98	2.3	29.10	29.40	0.1	4,463	0.00%
2022/08/31	0	0.00	5	29.25	29.60	-5	4,441	-0.11%
2022/08/29	2.1	28.52	2	29.05	29.20	0.1	4,401	0.00%
2022/08/26	2	29.50	0	0.00	29.70	2	4,355	0.05%
2022/08/25	4.4	29.70	2.1	30.10	29.60	2.3	4,349	0.05%
2022/08/24	3	29.58	3	29.63	29.70	0	4,308	0.00%
2022/08/23	0.1	29.40	0	0.00	29.35	0.1	4,315	0.00%
2022/08/19	2	29.40	0.3	29.50	29.50	1.7	4,349	0.04%
2022/08/18	0.1	29.60	0.2	29.60	29.65	-0.1	4,326	0.00%
2022/08/17	0.2	30.10	0	0.00	29.90	0.2	4,299	0.00%
2022/08/16	0.2	30.00	1.1	30.24	29.80	-0.9	4,200	-0.02%
2022/08/15	2	29.20	0	0.00	29.30	2	4,013	0.05%
2022/08/11	0	0.00	2	28.68	28.80	-2	3,984	-0.05%
2022/08/10	0	0.00	1	28.50	28.30	-1	3,991	-0.03%
2022/08/08	4.1	28.25	1.1	28.36	28.35	3	4,125	0.07%
2022/08/05	1	28.30	2.2	28.36	28.55	-1.2	4,152	-0.03%
2022/08/02	1	28.70	3.1	28.61	28.70	-2.1	4,230	-0.05%
2022/08/01	0.2	29.03	0	0.00	29.00	0.2	4,236	0.00%
2022/07/29	0	0.00	0.2	29.25	29.35	-0.2	4,251	0.00%
2022/07/28	2	29.30	0	0.00	29.30	2	4,257	0.05%
2022/07/27	0	0.00	2	29.00	29.25	-2	4,216	-0.05%
2022/07/26	0.2	28.91	4	28.90	28.95	-3.8	4,199	-0.09%
2022/07/25	0	0.00	3	28.90	28.85	-3	4,258	-0.07%
2022/07/22	4	28.63	0	0.00	28.50	4	4,268	0.09%
2022/07/21	1	28.40	1	28.65	28.70	0	4,306	0.00%
2022/07/20	0.1	28.85	3.2	29.00	28.70	-3.1	4,365	-0.07%
2022/07/19	3	28.48	1	28.75	28.75	2	4,380	0.05%
2022/07/18	2	28.55	0.2	28.60	28.45	1.8	4,515	0.04%
2022/07/13	0.2	28.45	5	28.30	28.20	-4.8	4,819	-0.10%
2022/07/12	6	28.28	0	0.00	28.05	6	4,925	0.12%
2022/07/08	1	28.50	0	0.00	28.25	1	5,129	0.02%
2022/07/07	3.3	28.05	1	28.55	28.40	2.3	5,237	0.04%
2022/07/06	1	28.70	2	28.78	28.50	-1	5,195	-0.02%
2022/07/05	3	29.00	3	29.40	28.65	0	5,186	0.00%
2022/07/04	7	28.94	9.1	28.67	28.70	-2.1	5,127	-0.04%
2022/07/01	17	29.87	31.5	29.93	29.05	-14.5	5,112	-0.28%
2022/06/30	10.2	29.73	2.1	29.68	29.85	8.1	4,819	0.17%
2022/06/29	19	29.51	26	29.48	29.45	-7	4,609	-0.15%
2022/06/28	10.1	28.75	20	28.89	28.80	-9.9	4,750	-0.21%
2022/06/27	22.3	28.99	8	28.99	28.95	14.3	4,810	0.30%
2022/06/24	21.1	29.77	12.3	29.62	29.80	8.8	4,699	0.19%
2022/06/23	17	28.38	2	28.45	28.65	15	4,532	0.33%
2022/06/22	0.2	28.15	1.3	28.36	28.20	-1.1	4,610	-0.02%
2022/06/21	0	0.00	17.1	28.70	28.65	-17.1	4,626	-0.37%
2022/06/20	0.1	27.65	2	27.45	27.45	-1.9	4,599	-0.04%
2022/06/17	2.5	28.09	1.9	28.05	28.05	0.6	4,621	0.01%
2022/06/16	4.5	28.61	0.1	28.80	28.20	4.4	4,494	0.10%
2022/06/15	7.1	28.59	0	0.00	28.60	7.1	4,550	0.16%
2022/06/14	1	29.70	16	29.68	29.75	-15	4,531	-0.33%
2022/06/13	14	29.55	8	29.70	29.70	6	4,494	0.13%
2022/06/10	0.2	29.90	0	0.00	29.85	0.2	4,432	0.00%
2022/06/09	6	29.94	0	0.00	29.95	6	4,422	0.14%
2022/06/08	0.1	30.20	0	0.00	30.15	0.1	4,416	0.00%
2022/06/07	0	29.90	0	0.00	30.05	0	4,428	0.00%
2022/06/06	3.1	30.01	8	30.18	30.15	-4.9	4,419	-0.11%
2022/06/02	6.1	30.07	3.2	30.08	29.90	2.9	4,429	0.07%
2022/06/01	7	30.76	5.1	30.78	30.50	1.9	4,436	0.04%
2022/05/31	2	30.00	0	0.00	30.95	2	4,384	0.05%
2022/05/27	0	0.00	0.1	29.70	29.60	-0.1	4,268	0.00%
2022/05/26	0	0.00	3	29.32	29.30	-3	4,232	-0.07%
2022/05/25	0.3	28.82	6	29.06	28.95	-5.7	4,227	-0.13%
2022/05/24	2	28.70	0	0.00	28.65	2	4,227	0.05%
2022/05/19	1	28.20	1	28.45	28.50	0	4,193	0.00%
2022/05/18	9	28.76	0	0.00	28.70	9	4,178	0.22%
2022/05/17	0	0.00	2	28.65	28.85	-2	4,152	-0.05%
2022/05/16	0	0.00	5	28.10	28.25	-5	4,119	-0.12%
2022/05/13	0	29.15	0	0.00	28.90	0	4,009	0.00%
2022/05/12	1	28.60	2	28.70	28.60	-1	3,982	-0.02%
2022/05/09	4	30.10	5	30.20	29.80	-1	3,881	-0.03%
2022/05/06	2	30.65	6	30.52	30.80	-4	3,860	-0.10%
2022/05/03	0	0.00	1	31.10	31.10	-1	3,885	-0.03%
2022/04/29	3	31.47	0	0.00	31.20	3	3,867	0.08%
2022/04/27	3	31.52	8	31.41	31.70	-5	3,783	-0.13%
2022/04/26	11	32.44	6	32.71	32.30	5	3,739	0.13%
2022/04/25	9	32.44	7.1	32.37	31.90	1.9	3,652	0.05%
2022/04/22	36	32.90	4	33.03	32.90	32	3,532	0.91%
2022/04/21	2	32.95	0.1	33.60	32.65	1.9	3,399	0.06%
2022/04/20	8	33.69	25	33.64	33.55	-17	3,241	-0.52%
2022/04/19	2.1	32.96	10	33.06	32.95	-7.9	3,086	-0.26%
2022/04/18	16	33.05	6.3	32.52	32.45	9.8	3,007	0.32%
2022/04/15	11	33.05	17	33.11	33.45	-6	2,886	-0.21%
2022/04/14	10	32.64	6	32.62	32.70	4	2,699	0.15%
2022/04/13	23	32.26	3.2	32.16	32.30	19.8	2,621	0.76%
2022/04/12	1	31.20	1	31.00	31.25	0	2,477	0.00%
2022/04/11	0.1	31.20	0	0.00	31.05	0.1	2,469	0.00%
2022/04/08	4.2	31.10	15	31.11	31.00	-10.8	2,435	-0.44%
2022/04/07	0.1	31.00	1	30.90	30.50	-0.9	2,447	-0.04%
2022/04/06	1.2	31.45	0	0.00	31.40	1.2	2,411	0.05%
2022/04/01	10	31.72	1	31.60	31.50	9	2,360	0.38%
2022/03/31	17	33.04	17	32.43	32.15	0	2,263	0.00%
2022/03/28	1	30.70	0	0.00	30.85	1	1,844	0.05%
2022/03/25	8	30.82	13.1	30.96	30.95	-5.1	1,820	-0.28%
2022/03/24	10	30.45	0	0.00	30.30	10	1,720	0.58%
2022/03/23	1.1	30.40	0	0.00	30.30	1.1	1,751	0.06%
2022/03/22	1	30.30	11	30.40	30.00	-10	1,752	-0.57%
2022/03/21	11	30.15	11.5	30.20	30.05	-0.5	1,723	-0.03%
2022/03/18	21	29.65	10.1	29.75	30.15	10.9	1,709	0.64%
2022/03/17	0.3	29.90	3	29.65	29.95	-2.7	1,644	-0.16%
2022/03/15	3	29.55	6	29.50	29.65	-3	1,591	-0.19%
2022/03/14	6	29.70	1	29.65	29.70	5	1,612	0.31%
2022/03/11	2.3	29.54	2	29.55	29.50	0.3	1,636	0.02%
2022/03/10	2	29.75	5	29.80	29.90	-3	1,651	-0.18%
2022/03/09	2	29.05	0	0.00	29.10	2	1,647	0.12%
2022/03/08	1	28.65	0	0.00	28.70	1	1,649	0.06%
2022/03/07	1	29.25	0	0.00	29.10	1	1,656	0.06%
2022/03/04	1	29.80	0	0.00	29.80	1	1,676	0.06%
2022/03/03	0	30.38	0	0.00	30.20	0	1,621	0.00%
2022/03/02	2	30.18	0	0.00	30.05	2	1,647	0.12%
2022/03/01	0	30.34	0	0.00	30.45	0	1,658	0.00%
2022/02/24	0	29.77	1	29.65	29.75	-1	1,663	-0.06%
2022/02/22	0	30.20	0	0.00	30.05	0	1,653	0.00%
2022/02/21	0	30.53	2	30.50	30.50	-2	1,645	-0.12%
2022/02/18	0	0.00	1	30.25	30.15	-1	1,657	-0.06%
2022/02/17	0	0.00	1	30.50	30.35	-1	1,668	-0.06%
2022/02/14	0	30.15	0	0.00	30.05	0	1,712	0.00%
2022/02/11	0	30.40	0	0.00	30.40	0	1,736	0.00%
2022/02/09	0	0.00	12	30.21	30.70	-12	1,803	-0.67%
2022/02/08	0	0.00	3	29.95	29.85	-3	1,794	-0.17%
2022/01/26	1	29.30	0	0.00	29.30	1	1,760	0.06%
2022/01/25	9	29.45	0	0.00	29.20	9	1,788	0.51%
2022/01/24	0	30.15	0	0.00	30.05	0	1,759	0.00%
2022/01/21	1	30.35	0	0.00	30.30	1	1,776	0.06%
2022/01/17	0	30.75	0.1	30.90	30.60	-0.1	1,797	0.00%
2022/01/07	5	31.05	0	0.00	31.00	5	1,913	0.26%
2022/01/05	0	31.00	0	0.00	30.95	0	1,935	0.00%
2022/01/04	1	31.10	0	0.00	31.10	1	1,957	0.05%
2022/01/03	0	0.00	2	31.55	31.25	-2	1,962	-0.10%
2021/12/30	0.1	31.90	5	31.90	31.65	-4.9	1,978	-0.25%
2021/12/29	1	31.50	0	0.00	31.90	1	1,997	0.05%
2021/12/28	0	0.00	1	31.15	31.50	-1	1,984	-0.05%
2021/12/27	1	30.90	0	0.00	31.00	1	1,971	0.05%
2021/12/23	0	0.00	1	31.00	31.00	-1	2,022	-0.05%
2021/12/21	0	0.00	10	30.93	31.00	-10	2,052	-0.49%
2021/12/17	3	31.03	1	30.90	30.90	2	2,063	0.10%
2021/12/16	7	31.04	6	30.95	30.60	1	2,018	0.05%
2021/12/15	0	30.95	0	0.00	30.95	0	2,060	0.00%
2021/12/14	0	30.40	1	30.45	30.35	-1	2,203	-0.05%
2021/12/10	0	30.60	1	30.70	30.65	-1	2,260	-0.04%
2021/12/09	0	0.00	5	30.80	30.60	-5	2,298	-0.22%
2021/12/08	0	0.00	16	30.67	30.65	-16	2,316	-0.69%
2021/12/07	4	30.16	2	30.35	30.30	2	2,304	0.09%
2021/12/06	0	30.40	2	30.45	30.45	-2	2,282	-0.09%
2021/12/03	1	30.30	0	0.00	30.25	1	2,275	0.04%
2021/12/01	2	30.23	0	0.00	30.20	2	2,247	0.09%
2021/11/30	0	30.45	0	0.00	30.85	0	2,220	0.00%
2021/11/29	0	0.00	1	30.40	30.35	-1	2,156	-0.05%
2021/11/26	1	30.35	0	0.00	30.40	1	2,156	0.05%
2021/11/22	0	31.20	0	0.00	31.35	0	2,147	0.00%
2021/11/18	1	31.40	0	0.00	31.50	1	2,164	0.05%
2021/11/17	4	31.31	1	31.35	31.50	3	2,179	0.14%
2021/11/10	0	0.00	1	31.45	31.55	-1	2,224	-0.04%
2021/11/09	1	31.50	0	0.00	31.40	1	2,213	0.05%
2021/11/01	0	0.00	4	30.35	30.35	-4	2,100	-0.19%
2021/10/29	30	30.10	0	0.00	30.15	30	2,077	1.44%
2021/10/26	12	30.07	2	30.25	30.15	10	2,072	0.48%
2021/10/25	3	30.05	0	0.00	30.10	3	2,059	0.15%
2021/10/22	2	30.28	1	30.25	30.25	1	2,070	0.05%
2021/10/21	6	30.23	8	30.46	30.75	-2	2,071	-0.10%
2021/10/18	2	29.95	0	0.00	30.00	2	2,045	0.10%
2021/10/15	0	0.00	3	30.00	30.20	-3	2,044	-0.15%
2021/10/14	3	30.03	0	0.00	29.90	3	2,039	0.15%
2021/10/12	0	30.45	15	30.18	30.25	-15	2,024	-0.74%
2021/10/08	15	31.07	1	31.25	30.95	14	1,990	0.70%
2021/10/06	0	0.00	1	30.90	31.15	-1	1,983	-0.05%
2021/10/04	0	0.00	0	30.35	30.45	0	1,982	0.00%
2021/10/01	2	30.40	0	0.00	30.35	2	2,001	0.10%
2021/09/30	1	31.25	0.4	30.65	31.25	0.7	1,984	0.03%
2021/09/29	0	30.48	0	0.00	30.65	0	2,053	0.00%
2021/09/27	0	31.00	0	0.00	30.60	0	2,079	0.00%
2021/09/24	0	0.00	0	30.80	30.75	0	2,080	0.00%
2021/09/23	0	30.71	0	0.00	30.75	0	2,089	0.00%
2021/09/17	0	31.90	15	31.95	30.75	-15	2,050	-0.73%
2021/09/16	1.4	31.38	0	0.00	31.45	1.4	1,913	0.07%
2021/09/15	1	31.55	20	31.55	31.65	-19	1,898	-1.00%
2021/09/14	24	31.60	24	31.21	31.25	0	1,877	0.00%
2021/09/10	0	30.80	0	0.00	30.50	0	2,058	0.00%
2021/09/02	1	30.95	1	30.85	30.85	0	2,230	0.00%
2021/08/30	5	30.80	0	0.00	31.25	5	2,358	0.21%
2021/08/27	0	0.00	2	30.60	30.80	-2	2,361	-0.08%
2021/08/25	1	30.00	0	0.00	30.00	1	2,360	0.04%
2021/08/24	0	0.00	2	30.00	30.25	-2	2,357	-0.08%
2021/08/20	0	28.75	0	0.00	28.90	0	2,391	0.00%
2021/08/19	1	29.00	7	28.71	28.75	-6	2,438	-0.25%
2021/08/18	0	29.10	1	29.05	29.20	-1	2,420	-0.04%
2021/08/17	1	29.25	1	29.40	29.20	0	2,419	0.00%
2021/08/16	0.1	29.49	0	0.00	29.25	0.1	2,401	0.00%
2021/08/13	0	29.95	0	0.00	29.75	0	2,383	0.00%
2021/08/12	2	30.08	0	0.00	30.15	2	2,379	0.08%
2021/08/11	0	30.30	0	0.00	30.10	0	2,397	0.00%
2021/08/06	0	31.05	0	0.00	31.00	0	2,488	0.00%
2021/08/04	0	31.15	0	0.00	31.25	0	2,621	0.00%
2021/07/30	0	31.25	0	0.00	31.05	0	2,897	0.00%
2021/07/29	0	0.00	5	31.20	31.60	-5	2,886	-0.17%
2021/07/28	7	30.95	0	0.00	30.70	7	2,897	0.24%
2021/07/27	0	0.00	4	31.70	31.55	-4	2,946	-0.14%
2021/07/26	4	31.48	0	0.00	31.45	4	2,980	0.13%
2021/07/23	3	31.75	0	0.00	31.75	3	3,012	0.10%
2021/07/22	3	31.75	0.4	31.90	31.60	2.6	2,983	0.09%
2021/07/21	1	31.50	5	31.65	31.85	-4	3,009	-0.13%
2021/07/20	9	31.53	0	0.00	31.55	9	3,040	0.30%
2021/07/19	7	31.59	2	31.95	31.90	5	3,080	0.16%
2021/07/16	2	31.80	20	31.97	31.80	-18	3,234	-0.56%
2021/07/14	5	31.71	6	31.70	31.70	-1	3,677	-0.03%
2021/07/13	2	31.98	1	32.45	32.00	1	3,780	0.03%
2021/07/12	2.1	32.14	1	32.40	32.20	1.1	3,793	0.03%
2021/07/09	4	32.23	16	32.25	32.55	-12	3,817	-0.31%
2021/07/06	0	0.00	1	33.95	33.45	-1	3,923	-0.03%
2021/07/05	12	32.85	6	32.05	33.00	6	3,879	0.15%
2021/07/02	8	31.96	5	32.35	31.90	3	3,884	0.08%
2021/07/01	0.2	32.65	9	32.93	32.65	-8.9	3,878	-0.23%
2021/06/25	0.2	33.25	2	33.75	33.20	-1.8	4,102	-0.04%
2021/06/24	2	33.58	0	0.00	33.65	2	4,123	0.05%
2021/06/23	12	33.60	0	0.00	33.50	12	4,166	0.29%
2021/06/22	1	33.15	1	33.50	33.20	0	4,244	0.00%
2021/06/21	47	33.84	51	33.75	33.60	-4	4,502	-0.09%
2021/06/15	1	33.45	0	0.00	33.00	1	4,759	0.02%
2021/06/09	1	32.80	1	32.75	32.60	0	4,790	0.00%
2021/06/07	0	0.00	9	33.07	33.15	-9	4,788	-0.19%
2021/06/04	0	0.00	15	33.30	33.30	-15	4,802	-0.31%
2021/06/03	0	0.00	1	33.35	33.30	-1	4,834	-0.02%
2021/06/02	0	0.00	0	33.30	33.40	0	4,873	0.00%
2021/05/31	0	0.00	2	33.00	33.00	-2	4,958	-0.04%
2021/05/28	9	33.06	5	32.99	32.95	4	4,995	0.08%
2021/05/27	2	32.18	6	33.28	33.50	-4	4,997	-0.08%
2021/05/26	1	32.15	1	32.20	32.35	0	5,033	0.00%
2021/05/21	5	31.44	0	0.00	31.25	5	5,224	0.10%
2021/05/20	1	31.05	1	31.00	31.05	0	5,270	0.00%
2021/05/19	2	31.10	0	0.00	31.15	2	5,320	0.04%
2021/05/18	0	0.00	3	31.15	31.30	-3	5,367	-0.06%
2021/05/17	2	29.93	3	29.68	29.85	-1	5,440	-0.02%
2021/05/14	1	30.55	5	30.95	31.35	-4	5,452	-0.07%
2021/05/13	5	30.72	0	0.00	30.40	5	5,472	0.09%
2021/05/12	7	33.08	2	32.13	31.35	5	5,517	0.09%
2021/05/11	2	34.63	3	34.45	34.35	-1	5,625	-0.02%
2021/05/10	1	35.40	17	33.84	35.55	-16	5,625	-0.28%
2021/05/07	1	32.65	2	32.90	32.80	-1	5,495	-0.02%
2021/05/06	4	32.46	7	32.64	32.50	-3	5,532	-0.05%
2021/05/05	11	32.43	9	32.71	32.35	2	5,590	0.04%
2021/05/04	20	32.94	0	0.00	32.60	20	5,646	0.35%
2021/05/03	8	34.24	1	34.60	34.05	7	5,645	0.12%
2021/04/29	5	34.45	7	34.52	34.90	-2	5,656	-0.04%
2021/04/28	6	34.38	0	0.00	34.55	6	5,633	0.11%
2021/04/27	2	34.43	2	34.65	34.75	0	5,633	0.00%
2021/04/26	5	35.12	1	35.20	35.00	4	5,592	0.07%
2021/04/23	1	34.95	1	35.00	35.05	0	5,566	0.00%
2021/04/22	25	35.68	25.1	35.47	34.70	-0.1	5,535	0.00%
2021/04/21	6	35.66	2.1	35.32	35.55	3.9	5,388	0.07%
2021/04/20	10.1	34.75	4	34.78	35.10	6.1	5,270	0.12%
2021/04/19	3	33.53	3	33.48	33.30	0	5,046	0.00%
2021/04/16	1	32.95	1	32.85	32.85	0	4,985	0.00%
2021/04/15	1	33.25	1	33.35	32.90	0	5,034	0.00%
2021/04/14	7	32.65	2.5	32.88	33.00	4.5	5,019	0.09%
2021/04/13	12	33.07	14	32.96	32.70	-2	4,996	-0.04%
2021/04/12	0	0.00	2	32.15	32.35	-2	4,965	-0.04%
2021/04/09	41.2	31.77	1	31.80	31.70	40.2	4,986	0.81%
2021/04/08	1	32.10	0	0.00	32.00	1	4,983	0.02%
2021/04/07	0	0.00	1	32.15	32.15	-1	4,996	-0.02%
2021/04/06	0	0.00	2	32.10	31.90	-2	4,993	-0.04%
2021/04/01	2.2	31.76	0	0.00	31.85	2.2	4,985	0.04%
2021/03/31	4.1	32.40	2	32.35	32.35	2.1	4,933	0.04%
2021/03/30	2	32.80	5.1	32.48	33.35	-3.1	4,868	-0.06%
2021/03/29	2	31.90	0	0.00	31.85	2	4,794	0.04%
2021/03/26	0.2	31.85	5	31.60	31.90	-4.8	4,788	-0.10%
2021/03/25	5	32.31	6	32.40	31.85	-1	4,761	-0.02%
2021/03/24	35.1	32.53	26	32.93	32.65	9.1	4,693	0.19%
2021/03/23	5	31.75	11	31.71	31.75	-6	4,450	-0.13%
2021/03/22	13	30.97	1	31.40	31.05	12	4,213	0.28%
2021/03/19	0	30.75	1	30.50	30.85	-1	4,104	-0.02%
2021/03/18	2.9	31.06	2	30.90	30.90	0.9	4,050	0.02%
2021/03/17	2	30.75	4	30.71	30.75	-2	4,062	-0.05%
2021/03/16	1	30.95	0	0.00	31.00	1	4,068	0.02%
2021/03/15	4.2	30.88	0	0.00	30.75	4.2	4,071	0.10%
2021/03/12	0	30.45	0	0.00	30.65	0	4,047	0.00%
2021/03/11	7	30.52	2	30.05	30.65	5	4,061	0.12%
2021/03/10	2	30.70	5	30.10	30.20	-3	4,044	-0.07%
2021/03/09	0	0.00	1	30.80	30.85	-1	4,040	-0.02%
2021/03/05	1	30.60	3	30.55	30.55	-2	4,073	-0.05%
2021/03/04	0	30.50	0	0.00	30.50	0	4,126	0.00%
2021/03/03	0	0.00	1	30.55	30.80	-1	4,152	-0.02%
2021/03/02	0	0.00	11	30.53	30.50	-11	4,145	-0.27%
2021/02/26	1	30.45	0	0.00	30.35	1	4,159	0.02%
2021/02/25	2	30.45	1	30.50	30.75	1	4,138	0.02%
2021/02/23	4	29.80	3	29.82	29.80	1	4,099	0.02%
2021/02/22	0	29.25	2	29.55	29.40	-2	4,068	-0.05%
2021/02/19	1	29.15	3	29.10	29.10	-2	4,032	-0.05%
2021/02/18	1	29.05	3	29.23	29.00	-2	3,999	-0.05%
2021/02/17	1	28.80	0.1	28.85	29.00	0.9	3,989	0.02%
2021/02/05	2	28.53	7	28.49	28.50	-5	3,904	-0.13%
2021/02/04	2	28.20	3	28.40	28.15	-1	3,846	-0.03%
2021/02/03	5	28.33	8	28.61	28.45	-3	3,806	-0.08%
2021/02/02	15	28.63	16	28.44	29.10	-1	3,702	-0.03%
2021/02/01	9	27.23	7	27.25	27.25	2	3,512	0.06%
2021/01/29	4	27.08	0	0.00	26.80	4	3,453	0.12%
2021/01/28	2	27.05	7	27.12	27.05	-5	3,409	-0.15%
2021/01/27	8	27.40	0	0.00	27.45	8	3,368	0.24%
2021/01/26	6	27.55	0	0.00	27.45	6	3,315	0.18%
2021/01/25	2	27.70	2	27.95	27.85	0	3,265	0.00%
2021/01/22	3	27.68	1	27.60	27.50	2	3,258	0.06%
2021/01/21	0	0.00	2	28.05	27.75	-2	3,211	-0.06%
2021/01/20	2	28.30	0	0.00	28.00	2	3,231	0.06%
2021/01/18	0	0.00	5	28.50	28.80	-5	3,224	-0.16%
2021/01/14	1	28.90	0	0.00	28.90	1	3,357	0.03%
2021/01/13	0	0.00	5	29.20	29.15	-5	3,361	-0.15%
2021/01/12	6	29.17	6	29.09	28.75	0	3,340	0.00%
2021/01/11	3.1	29.00	2	29.10	29.20	1.1	3,310	0.03%
2021/01/08	8	29.08	8	28.94	29.00	0	3,271	0.00%
2021/01/05	1	28.30	0	0.00	28.40	1	3,224	0.03%
2021/01/04	1	28.35	1	28.40	28.45	0	3,220	0.00%
2020/12/31	2	27.65	0	0.00	27.65	2	3,188	0.06%
2020/12/30	4	28.10	3	27.87	27.95	1	3,163	0.03%
2020/12/24	0	0.00	4	27.45	27.55	-4	3,138	-0.13%
2020/12/23	7	27.26	0	0.00	27.20	7	3,125	0.22%
2020/12/17	2	27.40	1	27.45	27.50	1	3,166	0.03%
2020/12/15	1	27.80	5	27.71	27.40	-4	3,168	-0.13%
2020/12/14	3	27.97	0	0.00	27.95	3	3,211	0.09%
2020/12/11	2	28.00	7	28.31	28.00	-5	3,208	-0.16%
2020/12/10	0	0.00	3	28.57	28.50	-3	3,182	-0.09%
2020/12/09	2	28.65	0	0.00	28.65	2	3,151	0.06%
2020/12/08	1	28.70	7	28.70	28.70	-6	3,166	-0.19%
2020/12/07	10	29.45	1	29.20	29.20	9	3,154	0.29%
2020/12/04	2	29.45	2	29.35	29.45	0	3,169	0.00%
2020/12/03	4	29.21	1	29.45	29.25	3	3,161	0.09%
2020/12/02	1	29.15	0	0.00	29.15	1	3,171	0.03%
2020/12/01	2	29.55	0	0.00	29.55	2	3,113	0.06%
2020/11/30	1	30.05	51	30.20	29.55	-50	3,126	-1.60%
2020/11/27	3	30.20	2	30.33	30.40	1	3,079	0.03%
2020/11/26	1	29.95	0	0.00	30.00	1	3,076	0.03%
2020/11/25	0	0.00	33	29.82	30.05	-33	3,091	-1.07%
2020/11/24	30	29.60	0	0.00	29.60	30	3,036	0.99%
2020/11/23	1	29.60	0	0.00	29.80	1	2,998	0.03%
2020/11/20	2	29.55	0	0.00	29.55	2	2,948	0.07%
2020/11/19	0	0.00	2	29.95	29.90	-2	2,911	-0.07%
2020/11/18	2	30.00	0	0.00	30.00	2	2,905	0.07%
2020/11/17	20	30.15	0	0.00	30.05	20	2,908	0.69%
2020/11/12	30	30.00	0	0.00	30.00	30	3,096	0.97%
2020/11/04	0	0.00	0	29.55	29.95	0	3,346	0.00%
2020/10/28	0	0.00	3	30.15	30.10	-3	3,321	-0.09%
2020/10/21	0	0.00	1	30.00	30.10	-1	3,282	-0.03%
2020/10/07	0	0.00	3	29.65	29.70	-3	3,509	-0.09%
2020/09/25	0	0.00	10	30.03	30.00	-10	3,733	-0.27%
2020/09/24	1	29.65	9	29.64	29.65	-8	3,737	-0.21%
2020/09/23	2	29.95	2	30.15	30.10	0	3,726	0.00%
2020/09/22	8	30.13	2	30.15	30.20	6	3,716	0.16%
2020/09/21	6	30.43	0	0.00	30.50	6	3,758	0.16%
2020/09/18	16	30.67	8	30.65	30.65	8	3,755	0.21%
2020/09/17	10	30.51	5	30.70	30.70	5	3,710	0.13%
2020/09/15	0	0.00	3	29.70	29.70	-3	3,651	-0.08%
2020/09/11	2	29.75	0	0.00	29.75	2	3,685	0.05%
2020/09/10	0	0.00	1	30.00	29.95	-1	3,642	-0.03%
2020/09/09	1	29.55	0	0.00	29.85	1	3,613	0.03%
2020/09/08	0	0.00	2	29.85	29.85	-2	3,589	-0.06%
2020/09/07	5	30.34	4	30.26	30.35	1	3,554	0.03%
2020/09/04	2	29.85	0	0.00	29.85	2	3,524	0.06%
2020/09/03	2	30.38	2	30.28	30.15	0	3,559	0.00%
2020/09/02	0	0.00	2	29.80	29.75	-2	3,542	-0.06%
2020/08/27	0	0.00	2	29.80	29.55	-2	3,422	-0.06%
2020/08/26	2	29.85	0	0.00	29.70	2	3,406	0.06%
2020/08/21	0	0.00	1	29.70	29.85	-1	3,532	-0.03%
2020/08/20	1	29.35	35	29.05	29.40	-34	3,544	-0.96%
2020/08/19	0	0.00	1	29.65	29.50	-1	3,504	-0.03%
2020/08/18	42	30.02	9	29.92	30.05	33	3,469	0.95%
2020/08/17	0	0.00	1	28.90	28.90	-1	3,448	-0.03%
2020/08/14	1	27.90	3	28.80	28.75	-2	3,432	-0.06%
2020/08/13	7	28.91	8	28.85	29.10	-1	3,390	-0.03%
2020/08/11	0	0.00	5	28.63	28.10	-5	3,344	-0.15%
2020/08/10	7	28.79	2	28.95	28.55	5	3,326	0.15%
2020/08/07	0	0.00	10	28.43	28.50	-10	3,249	-0.31%
2020/08/05	5	27.65	0	0.00	28.25	5	3,269	0.15%
2020/08/04	2	27.60	1	27.70	27.65	1	3,258	0.03%
2020/07/28	0	0.00	2	28.15	28.15	-2	3,255	-0.06%
2020/07/27	3	28.10	0	0.00	27.95	3	3,248	0.09%
2020/07/24	0	0.00	8	28.75	28.60	-8	3,202	-0.25%
2020/07/22	1	28.30	1	28.40	28.40	0	3,144	0.00%
2020/07/21	3	28.15	1	28.10	28.15	2	3,142	0.06%
2020/07/20	0	0.00	9	27.91	28.30	-9	3,118	-0.29%
2020/07/17	3	27.47	5	27.63	27.45	-2	3,107	-0.06%
2020/07/16	8	27.37	9	27.38	27.55	-1	3,117	-0.03%
2020/07/15	6	27.18	8	27.18	27.05	-2	3,088	-0.06%
2020/07/14	4	26.78	6	26.95	26.90	-2	3,077	-0.06%
2020/07/13	2	26.85	14	27.01	27.00	-12	3,103	-0.39%
2020/07/10	7	26.92	9	27.02	26.75	-2	3,116	-0.06%
2020/07/09	14	27.12	16	27.23	26.95	-2	3,124	-0.06%
2020/07/08	9	27.18	17	27.11	27.15	-8	3,129	-0.26%
2020/07/07	4	26.66	2	26.80	26.65	2	3,153	0.06%
2020/07/06	6	26.67	6	26.82	26.65	0	3,115	0.00%
2020/07/03	6	26.70	2	27.00	26.60	4	3,117	0.13%
2020/07/02	20	26.92	2	27.10	26.80	18	3,127	0.58%
2020/07/01	8	27.04	2	27.30	27.00	6	3,118	0.19%
2020/06/30	2	27.05	0	0.00	27.05	2	3,183	0.06%
2020/06/29	0	0.00	7	27.05	27.05	-7	3,160	-0.22%
2020/06/24	4	26.93	2	27.15	26.95	2	3,182	0.06%
2020/06/23	11	26.98	11	27.15	26.85	0	3,231	0.00%
2020/06/22	5	27.20	2	27.60	27.05	3	3,323	0.09%
2020/06/19	2	27.00	0	0.00	27.10	2	3,390	0.06%
2020/06/18	2	27.05	9	27.12	27.05	-7	3,488	-0.20%
2020/06/17	2	27.05	0	0.00	27.05	2	3,565	0.06%
2020/06/16	2	27.15	4	27.20	27.15	-2	3,721	-0.05%
2020/06/15	6	26.94	0	0.00	26.90	6	3,855	0.16%
2020/06/12	0	0.00	1	27.25	27.10	-1	3,957	-0.03%
2020/06/11	5	27.39	3	27.30	27.25	2	4,120	0.05%
2020/06/10	3	28.65	31	28.56	28.65	-28	4,229	-0.66%
2020/06/09	2	28.75	2	28.45	28.35	0	4,351	0.00%
2020/06/08	48	28.36	0	0.00	28.40	48	4,528	1.06%
2020/06/05	1	28.10	5	28.15	28.10	-4	4,707	-0.08%
2020/05/29	0	0.00	8	28.25	28.20	-8	4,913	-0.16%
2020/05/27	0	0.00	1	28.90	28.40	-1	4,885	-0.02%
2020/05/25	0	0.00	7	28.20	28.15	-7	4,914	-0.14%
2020/05/22	1	27.60	0	0.00	28.15	1	4,972	0.02%
2020/05/20	0	0.00	1	27.25	27.10	-1	4,882	-0.02%
2020/05/18	6	27.13	0	0.00	27.05	6	4,875	0.12%
2020/05/11	1	26.65	4	27.00	26.90	-3	4,990	-0.06%
2020/05/08	4	26.49	1	26.45	26.45	3	4,980	0.06%
2020/05/06	1	27.15	0	0.00	26.90	1	5,024	0.02%
2020/04/28	0	0.00	1	27.00	26.80	-1	5,122	-0.02%
2020/04/27	0	0.00	9	26.48	26.60	-9	5,252	-0.17%
2020/04/23	0	0.00	7	26.05	26.00	-7	5,272	-0.13%
2020/04/22	0	0.00	10	25.90	25.90	-10	5,270	-0.19%
2020/04/21	5	26.05	0	0.00	26.00	5	5,257	0.10%
2020/04/20	13	26.08	1	26.15	26.00	12	5,265	0.23%
2020/04/16	0	0.00	11	25.65	25.55	-11	5,336	-0.21%
2020/04/15	4	26.20	0	0.00	26.00	4	5,379	0.07%
2020/04/10	0	0.00	4	25.16	26.05	-4	5,317	-0.08%
2020/04/09	3	24.05	0	0.00	23.95	3	5,238	0.06%
2020/04/08	4	24.05	0	0.00	23.90	4	5,263	0.08%
2020/03/30	0	0.00	1	23.80	23.60	-1	5,401	-0.02%
2020/03/27	3	24.00	0	0.00	23.50	3	5,416	0.06%
2020/03/25	0	0.00	2	23.60	24.10	-2	5,332	-0.04%
2020/03/23	1	23.30	1	23.90	23.80	0	5,209	0.00%
2020/03/20	1	25.70	1	25.65	25.60	0	5,145	0.00%
2020/03/19	12	24.33	18	24.34	24.10	-6	5,044	-0.12%
2020/03/17	0	0.00	2	24.40	24.80	-2	4,835	-0.04%
2020/03/13	10	24.60	6	24.28	24.65	4	4,549	0.09%
2020/03/12	0	0.00	2	24.80	24.80	-2	4,432	-0.05%
2020/03/11	3	25.65	0	0.00	25.50	3	4,255	0.07%
2020/03/10	2	25.95	1	25.75	26.20	1	4,079	0.02%
2020/03/09	4	26.14	0	0.00	26.00	4	3,963	0.10%
2020/03/04	1	26.90	0	0.00	26.90	1	3,989	0.03%
2020/03/03	0	26.80	0	0.00	26.95	0	3,993	0.00%
2020/02/27	3.5	26.75	0	0.00	26.75	3.5	3,910	0.09%
2020/02/26	0	26.80	0	0.00	26.85	0	3,885	0.00%
2020/02/25	0	0.00	1	26.70	26.80	-1	3,846	-0.03%
2020/02/24	0.5	26.90	0	0.00	26.95	0.5	3,834	0.01%
2020/02/21	0	0.00	3	27.05	27.05	-3	3,850	-0.08%
2020/02/19	4	27.35	0	0.00	27.35	4	3,958	0.10%
2020/02/18	6	27.56	4	27.50	27.55	2	4,118	0.05%
2020/02/17	0	0.00	4	27.75	27.85	-4	4,132	-0.10%
2020/02/14	16	27.80	2	27.70	27.70	14	4,200	0.33%
2020/02/11	8	26.85	0	0.00	26.80	8	4,155	0.19%
2020/02/03	6	27.00	0	0.00	27.10	6	4,371	0.14%
2020/01/30	0	0.00	3	26.30	26.40	-3	4,322	-0.07%
2020/01/17	1	26.85	0	0.00	26.85	1	4,211	0.02%
2020/01/15	3	26.38	0	0.00	26.35	3	4,222	0.07%
2020/01/13	0	0.00	2	26.00	26.00	-2	4,252	-0.05%
2020/01/10	3	25.95	3	25.80	25.80	0	4,206	0.00%
2020/01/09	7	26.10	0	0.00	26.10	7	4,236	0.17%
2020/01/08	2	26.10	0	0.00	26.10	2	4,225	0.05%
2020/01/06	2	26.75	0	0.00	26.65	2	4,223	0.05%
2019/12/27	0	0.00	5	26.34	26.30	-5	4,290	-0.12%
2019/12/26	1	26.25	0	0.00	26.35	1	4,256	0.02%
2019/12/23	0	0.00	5	26.35	26.50	-5	4,359	-0.11%
2019/12/20	0	0.00	3	26.45	26.55	-3	4,374	-0.07%
2019/12/19	0	0.00	1	26.50	26.55	-1	4,376	-0.02%
2019/12/18	0	0.00	3	26.62	26.60	-3	4,398	-0.07%
2019/12/17	0	0.00	2	26.75	26.80	-2	4,407	-0.05%
2019/12/16	1	26.60	3	26.65	26.65	-2	4,407	-0.05%
2019/12/13	0	0.00	12	26.74	26.85	-12	4,379	-0.27%
2019/12/11	2	26.85	0	0.00	26.85	2	4,456	0.04%
2019/12/09	0	0.00	1	26.85	26.90	-1	4,609	-0.02%
2019/12/04	2	27.10	0	0.00	27.15	2	4,586	0.04%
2019/11/25	3	27.05	0	0.00	27.00	3	4,589	0.07%
2019/11/15	3	27.20	0	0.00	27.00	3	4,665	0.06%
2019/11/11	0	0.00	2	27.25	27.35	-2	4,692	-0.04%
2019/11/08	12	27.40	11	27.40	27.50	1	4,679	0.02%
2019/11/07	0	0.00	2	26.80	26.95	-2	4,650	-0.04%
2019/10/31	0	0.00	1	26.90	27.05	-1	4,635	-0.02%
2019/10/30	0	0.00	5	26.91	27.05	-5	4,670	-0.11%
2019/10/29	0	0.00	2	26.45	26.45	-2	4,814	-0.04%
2019/10/21	0	0.00	1	26.05	26.05	-1	5,018	-0.02%
2019/10/17	0	0.00	1	25.80	26.15	-1	5,037	-0.02%
2019/10/16	2	26.00	0	0.00	25.80	2	4,946	0.04%
2019/10/15	0	0.00	1	25.80	26.00	-1	4,861	-0.02%
2019/10/09	1	26.10	0	0.00	25.95	1	4,946	0.02%
2019/10/08	0	0.00	4	25.96	25.95	-4	4,939	-0.08%
2019/10/04	0	0.00	1	26.00	25.70	-1	5,039	-0.02%
2019/10/03	2	26.28	5	25.84	25.90	-3	5,030	-0.06%
2019/10/02	0	0.00	2	25.55	25.50	-2	4,877	-0.04%
2019/10/01	1	25.10	0	0.00	25.30	1	4,831	0.02%
2019/09/25	1	24.80	0	0.00	24.85	1	4,765	0.02%
2019/09/24	2	24.78	2	24.90	24.80	0	4,777	0.00%
2019/09/23	3	24.70	0	0.00	24.75	3	4,729	0.06%
2019/09/20	1	24.60	0	0.00	25.30	1	4,721	0.02%
2019/09/16	1	25.60	1	25.40	25.40	0	4,887	0.00%
2019/09/12	0	0.00	4	25.09	25.35	-4	4,844	-0.08%
2019/09/11	0	0.00	26	24.95	24.90	-26	4,815	-0.54%
2019/09/10	1	24.85	0	0.00	24.90	1	4,758	0.02%
2019/09/06	0	0.00	1	24.85	24.75	-1	4,762	-0.02%
2019/09/05	3	24.75	1	24.80	24.80	2	4,798	0.04%
2019/09/04	0	0.00	1	24.60	24.60	-1	4,839	-0.02%
2019/09/03	1	24.60	0	0.00	24.55	1	4,824	0.02%
2019/09/02	6	24.93	0	0.00	24.95	6	4,840	0.12%
2019/08/30	0	0.00	1	25.00	24.90	-1	4,860	-0.02%
2019/08/29	1	24.90	0	0.00	24.85	1	4,894	0.02%
2019/08/28	0	0.00	3	24.97	24.85	-3	4,948	-0.06%
2019/08/26	1	24.95	0	0.00	24.80	1	5,159	0.02%
2019/08/23	0	0.00	4	25.18	25.30	-4	5,630	-0.07%
2019/08/22	0	0.00	2	25.18	25.30	-2	6,425	-0.03%
2019/08/21	11	25.10	11	25.11	25.20	0	6,601	0.00%
2019/08/20	20	25.17	17	25.11	24.90	3	6,729	0.04%
2019/08/19	3	24.80	4	25.00	25.05	-1	6,643	-0.02%
2019/08/16	2	23.88	5	23.91	24.15	-3	6,510	-0.05%
2019/08/15	1	23.05	0	0.00	23.25	1	6,493	0.02%
2019/08/06	0	0.00	27	22.78	23.25	-27	6,803	-0.40%
2019/08/02	0	0.00	9	23.44	23.35	-9	6,958	-0.13%
2019/08/01	4	24.24	2	24.00	23.85	2	6,954	0.03%
2019/07/31	1	24.90	1	24.75	24.90	0	6,820	0.00%
2019/07/30	2	23.85	0	0.00	23.95	2	6,609	0.03%
2019/07/29	5	23.60	8	23.77	23.90	-3	6,626	-0.05%
2019/07/26	1	23.65	0	0.00	23.70	1	6,611	0.02%
2019/07/25	22	24.01	14	24.20	24.20	8	6,583	0.12%
2019/07/24	2	23.75	0	0.00	23.95	2	6,645	0.03%
2019/07/23	2	23.18	2	23.40	23.25	0	6,438	0.00%
2019/07/22	9	23.27	7	23.34	23.35	2	6,426	0.03%
2019/07/19	0	0.00	2	23.00	22.95	-2	6,371	-0.03%
2019/07/18	0	0.00	1	22.85	22.85	-1	6,340	-0.02%
2019/07/17	2	22.95	0	0.00	22.85	2	6,332	0.03%
2019/07/16	1	23.05	1	23.00	23.05	0	6,327	0.00%
2019/07/15	0	0.00	5	22.76	23.00	-5	6,309	-0.08%
2019/07/12	0	0.00	8	22.51	22.55	-8	6,253	-0.13%
2019/07/05	1	22.60	0	0.00	22.60	1	6,508	0.02%
2019/07/04	0	0.00	1	22.55	22.60	-1	6,549	-0.02%
2019/07/03	4	22.18	2	22.25	22.20	2	6,651	0.03%
2019/07/02	2	23.05	2	23.00	23.05	0	6,724	0.00%
2019/07/01	0	0.00	4	22.86	22.90	-4	6,755	-0.06%
2019/06/26	0	0.00	2	22.85	22.85	-2	6,963	-0.03%
2019/06/25	2	22.60	2	22.70	22.70	0	6,995	0.00%
2019/06/24	4	22.73	0	0.00	22.70	4	7,025	0.06%
2019/06/21	2	22.85	2	23.05	22.70	0	6,932	0.00%
2019/06/20	4	22.93	9	22.91	22.85	-5	6,784	-0.07%
2019/06/19	0	0.00	18	23.12	23.15	-18	6,780	-0.27%
2019/06/18	0	0.00	1	22.90	22.95	-1	6,731	-0.01%
2019/06/17	1	23.00	1	22.95	23.00	0	6,746	0.00%
2019/06/12	0	0.00	2	22.70	22.90	-2	6,754	-0.03%
2019/06/11	2	22.55	1	22.60	22.55	1	6,758	0.01%
2019/06/10	0	0.00	1	22.55	22.55	-1	6,793	-0.01%
2019/06/06	0	0.00	2	22.45	22.45	-2	6,819	-0.03%
2019/06/05	2	22.55	8	22.66	22.40	-6	6,884	-0.09%
2019/06/04	2	22.55	39	22.65	22.50	-37	6,863	-0.54%
2019/06/03	2	22.95	2	22.70	22.75	0	6,793	0.00%
2019/05/31	47	22.85	58	22.95	22.85	-11	6,704	-0.16%
2019/05/30	107	23.19	59	23.06	22.80	48	6,520	0.74%	大買/
2019/05/29	80	23.51	74	23.59	23.00	6	6,068	0.10%
2019/05/28	8	22.49	20	22.48	22.75	-12	5,313	-0.23%
2019/05/27	3	22.12	0	0.00	22.10	3	5,142	0.06%
2019/05/24	11	22.06	0	0.00	21.95	11	5,075	0.22%
2019/05/23	0	0.00	3	22.05	22.10	-3	5,255	-0.06%
2019/05/22	2	22.60	5	22.46	22.10	-3	5,412	-0.06%
2019/05/21	33	22.55	25	22.64	22.60	8	5,558	0.14%
2019/05/17	5	22.30	5	22.05	21.90	0	5,476	0.00%
2019/05/16	0	0.00	3	22.10	22.10	-3	5,478	-0.05%
2019/05/14	0	0.00	3	21.65	21.75	-3	5,469	-0.05%
2019/05/13	4	22.16	13	21.84	21.75	-9	5,397	-0.17%
2019/05/10	7	22.28	7	22.39	22.55	0	5,346	0.00%
2019/05/09	0	0.00	2	22.55	22.55	-2	5,317	-0.04%
2019/05/07	2	22.55	0	0.00	22.50	2	5,411	0.04%
2019/05/03	1	22.80	0	0.00	22.75	1	5,467	0.02%
2019/05/02	1	22.95	5	22.85	22.90	-4	5,475	-0.07%
2019/04/30	3	22.70	4	22.83	23.10	-1	5,471	-0.02%
2019/04/29	0	0.00	7	22.20	22.15	-7	5,409	-0.13%
2019/04/23	0	0.00	1	22.75	22.75	-1	5,580	-0.02%
2019/04/22	1	22.85	0	0.00	22.85	1	5,629	0.02%
2019/04/19	0	0.00	5	22.57	22.65	-5	5,703	-0.09%
2019/04/15	1	22.75	16	22.99	22.75	-15	6,031	-0.25%
2019/04/12	5	22.80	0	0.00	22.95	5	6,000	0.08%
2019/04/11	4	22.70	10	22.57	22.65	-6	5,916	-0.10%
2019/04/10	7	22.54	1	22.40	22.60	6	5,841	0.10%
2019/04/09	4	22.41	0	0.00	22.55	4	5,826	0.07%
2019/04/08	6	22.10	5	22.10	22.15	1	5,717	0.02%
2019/04/03	5	21.45	0	0.00	21.55	5	5,634	0.09%
2019/04/01	3	21.17	3	21.18	21.20	0	5,614	0.00%
2019/03/29	1	20.95	0	0.00	21.00	1	5,504	0.02%
2019/03/25	1	20.05	4	20.10	20.10	-3	5,570	-0.05%
2019/03/22	0	0.00	5	20.05	20.15	-5	5,621	-0.09%
2019/03/21	0	0.00	2	20.05	20.05	-2	5,699	-0.04%
2019/03/20	0	0.00	1	20.00	20.00	-1	5,729	-0.02%
2019/03/19	0	0.00	2	20.00	19.95	-2	5,726	-0.03%
2019/03/15	0	0.00	9	20.15	20.25	-9	5,759	-0.16%
2019/03/14	0	0.00	2	20.15	20.15	-2	5,749	-0.03%
2019/03/13	7	20.03	18	20.00	20.00	-11	5,871	-0.19%
2019/03/12	0	0.00	7	19.86	19.85	-7	5,916	-0.12%
2019/03/08	2	19.20	1	19.60	19.60	1	6,651	0.02%
2019/03/07	1	19.35	0	0.00	19.40	1	9,494	0.01%
2019/03/05	5	19.25	0	0.00	19.35	5	9,894	0.05%
2019/03/04	1	19.30	0	0.00	19.30	1	10,049	0.01%
2019/02/27	2	19.10	0	0.00	19.05	2	10,206	0.02%
2019/02/26	2	19.10	0	0.00	19.20	2	10,198	0.02%
2019/02/25	1	19.20	0	0.00	19.20	1	10,224	0.01%
2019/02/22	4	19.64	41	19.75	19.65	-37	10,198	-0.36%
2019/02/21	0	0.00	24	19.61	19.75	-24	10,107	-0.24%
2019/02/20	34	19.49	10	19.47	19.50	24	9,997	0.24%
2019/02/18	0	0.00	5	18.75	18.95	-5	10,082	-0.05%
2019/02/14	0	0.00	2	18.50	18.50	-2	10,447	-0.02%
2019/02/12	0	0.00	1	18.60	18.60	-1	10,465	-0.01%
2019/02/11	0	0.00	5	18.43	18.55	-5	10,480	-0.05%
2019/01/30	0	0.00	2	18.60	18.55	-2	10,478	-0.02%
2019/01/29	3	18.45	10	18.45	18.45	-7	10,454	-0.07%
2019/01/28	3	18.55	2	18.73	18.85	1	10,428	0.01%
2019/01/25	5	18.50	8	18.55	18.50	-3	10,397	-0.03%
2019/01/24	1	18.50	0	0.00	18.50	1	10,414	0.01%
2019/01/23	2	18.30	1	18.25	18.35	1	10,436	0.01%
2019/01/22	0	0.00	10	18.35	18.30	-10	10,490	-0.10%
2019/01/21	7	18.32	7	18.29	18.35	0	10,524	0.00%
2019/01/18	0	0.00	5	18.20	18.15	-5	10,518	-0.05%
2019/01/17	13	18.24	15	18.29	18.15	-2	10,558	-0.02%
2019/01/16	12	18.20	0	0.00	18.10	12	10,548	0.11%
2019/01/15	0	0.00	10	17.77	17.90	-10	10,467	-0.10%
2019/01/14	19	17.79	4	17.79	17.80	15	10,487	0.14%
2019/01/11	1	17.85	4	17.90	17.90	-3	10,525	-0.03%
2019/01/10	8	17.81	5	17.72	17.85	3	10,553	0.03%
2019/01/09	10	17.41	4	17.40	17.50	6	10,493	0.06%
2019/01/08	3	17.10	6	17.40	17.20	-3	10,457	-0.03%
2019/01/07	13	17.04	0	0.00	17.00	13	10,448	0.12%
2019/01/04	8	17.02	3	17.05	17.00	5	10,323	0.05%
2018/12/27	2	17.65	1	17.65	17.55	1	10,324	0.01%
2018/12/26	0	0.00	3	17.55	17.30	-3	10,310	-0.03%
2018/12/25	0	0.00	5	17.70	17.65	-5	10,308	-0.05%
2018/12/24	5	18.05	1	17.90	17.95	4	10,296	0.04%
2018/12/22	1	17.40	5	17.39	17.35	-4	10,223	-0.04%
2018/12/21	12	17.20	1	17.25	17.15	11	10,259	0.11%
2018/12/20	4	17.48	0	0.00	17.45	4	10,142	0.04%
2018/12/18	14	17.78	0	0.00	17.70	14	10,088	0.14%
2018/12/17	6	18.32	8	18.20	18.15	-2	10,055	-0.02%
2018/12/14	14	18.16	19	18.29	18.35	-5	9,991	-0.05%
2018/12/11	1	17.85	2	17.85	17.95	-1	9,846	-0.01%
2018/12/10	9	17.91	15.4	18.10	17.85	-6.4	9,858	-0.06%
2018/12/07	6	18.13	3	18.12	18.25	3	9,809	0.03%
2018/12/06	8	18.11	2	18.30	17.95	6	9,759	0.06%
2018/12/05	8	18.44	0	0.00	18.65	8	9,583	0.08%
2018/12/04	32	18.78	13	18.75	18.75	19	9,494	0.20%
2018/12/03	22	18.19	13	18.36	18.15	9	9,161	0.10%
2018/11/30	17	17.49	13	17.60	17.15	4	8,612	0.05%
2018/11/29	6	17.02	3	17.07	17.05	3	5,741	0.05%
2018/11/28	22	16.94	32	16.88	16.95	-10	5,466	-0.18%
2018/11/27	9.4	16.71	9	16.80	16.80	0.4	5,275	0.01%
2018/11/26	23	16.87	7	17.02	16.95	16	5,161	0.31%
2018/11/23	15	16.94	14	17.02	16.95	1	5,008	0.02%
2018/11/22	4	17.00	28	17.11	17.10	-24	4,973	-0.48%
2018/11/21	16	16.94	4	17.10	17.00	12	4,906	0.24%
2018/11/20	8	16.85	22	17.06	17.20	-14	4,843	-0.29%
2018/11/19	4	16.90	6	17.00	17.00	-2	4,734	-0.04%
2018/11/16	8	16.98	65	17.08	17.05	-57	4,703	-1.21%
2018/11/15	13	16.83	2	17.00	16.85	11	4,540	0.24%
2018/11/14	33	16.91	9	16.96	16.95	24	4,321	0.56%
2018/11/13	25	17.19	14	17.42	17.50	11	3,986	0.28%
2018/11/12	19	17.73	0	0.00	17.65	19	3,923	0.48%
2018/11/09	28	18.02	0	0.00	17.95	28	3,901	0.72%
2018/11/08	26	18.18	4	18.25	18.30	22	3,880	0.57%
2018/11/07	21	18.08	15	18.22	18.40	6	3,855	0.16%
2018/11/06	7	18.17	4	18.20	18.15	3	3,850	0.08%
2018/11/05	4	17.85	9	18.08	18.30	-5	3,813	-0.13%
2018/11/02	3	18.05	10	18.10	18.10	-7	3,779	-0.19%
2018/11/01	5	18.00	4	18.00	18.15	1	3,770	0.03%
2018/10/31	4	17.65	0	0.00	17.75	4	3,742	0.11%
2018/10/30	2	17.85	5	17.75	17.95	-3	3,702	-0.08%
2018/10/29	0	0.00	6	17.38	17.50	-6	3,674	-0.16%
2018/10/26	3	17.25	4	17.35	17.35	-1	3,664	-0.03%
2018/10/24	5	17.93	3	18.05	17.90	2	3,651	0.05%
2018/10/23	2	18.13	0	0.00	17.95	2	3,614	0.06%
2018/10/19	2	18.13	1	18.30	18.30	1	3,535	0.03%
2018/10/18	5	18.33	1	18.35	18.35	4	3,458	0.12%
2018/10/16	6	18.78	3	18.95	18.75	3	3,300	0.09%
2018/10/15	8	18.91	3	18.95	18.95	5	3,218	0.16%
2018/10/12	0	0.00	10	19.66	19.75	-10	3,103	-0.32%
2018/10/11	16	19.43	0	0.00	19.20	16	3,031	0.53%
2018/10/08	5	21.07	3	21.15	21.10	2	2,926	0.07%
2018/10/05	6	21.28	0	0.00	21.20	6	2,908	0.21%
2018/10/04	22	21.93	0	0.00	21.75	22	2,867	0.77%
2018/10/02	0	0.00	6	22.50	22.35	-6	2,831	-0.21%
2018/10/01	9	22.49	0	0.00	22.50	9	2,798	0.32%
2018/09/25	4	22.05	0	0.00	22.05	4	2,793	0.14%
2018/09/21	2	21.55	2	21.85	21.85	0	2,787	0.00%
2018/09/20	2	21.70	16	21.76	21.65	-14	2,753	-0.51%
2018/09/19	0	0.00	28	21.45	21.55	-28	2,744	-1.02%
2018/09/18	0	0.00	9	21.28	21.15	-9	2,766	-0.33%
2018/09/17	2	21.05	0	0.00	21.15	2	2,775	0.07%
2018/09/14	3	21.10	0	0.00	21.10	3	2,788	0.11%
2018/09/12	20	21.12	0	0.00	21.10	20	2,923	0.68%
2018/09/11	0	0.00	1	21.40	21.40	-1	2,941	-0.03%
2018/09/10	0	0.00	109	21.43	21.35	-109	3,021	-3.61%	大賣/鉅額交易
2018/09/07	0	0.00	20	21.61	21.50	-20	3,078	-0.65%
2018/09/05	37	22.01	0	0.00	21.80	37	3,089	1.20%
2018/09/03	10	22.20	0	0.00	22.20	10	3,138	0.32%
2018/08/31	3	22.15	13	22.50	22.50	-10	3,148	-0.32%
2018/08/30	0	0.00	61	22.22	22.30	-61	3,122	-1.95%
2018/08/29	2	21.70	0	0.00	21.95	2	3,116	0.06%
2018/08/28	5	21.67	0	0.00	21.80	5	3,103	0.16%
2018/08/27	2	22.00	0	0.00	21.80	2	3,112	0.06%
2018/08/23	0	0.00	1	21.95	22.00	-1	3,291	-0.03%
2018/08/22	0	0.00	17	21.91	21.95	-17	3,304	-0.51%
2018/08/21	2	21.43	0	0.00	21.50	2	3,284	0.06%
2018/08/20	0	0.00	2	21.55	21.50	-2	3,316	-0.06%
2018/08/17	0	0.00	9	21.47	21.45	-9	3,305	-0.27%
2018/08/16	6	20.89	5	20.93	20.90	1	3,309	0.03%
2018/08/15	24	21.30	0	0.00	21.10	24	3,296	0.73%
2018/08/14	0	0.00	2	21.50	21.50	-2	3,268	-0.06%
2018/08/13	6	21.56	20	21.60	21.60	-14	3,262	-0.43%
2018/08/09	3	22.00	0	0.00	22.00	3	3,205	0.09%
2018/08/06	10	22.10	10	22.20	22.15	0	3,206	0.00%
2018/08/03	0	0.00	3	22.15	22.15	-3	3,181	-0.09%
2018/08/02	53	22.09	10	22.10	22.05	43	3,149	1.37%
2018/08/01	22	22.15	0	0.00	22.30	22	3,105	0.71%
2018/07/31	81	22.21	0	0.00	22.35	81	3,060	2.65%
2018/07/30	0	0.00	40	22.45	22.50	-40	2,992	-1.34%
2018/07/27	62	22.28	0	0.00	22.35	62	3,039	2.04%
2018/07/26	3	22.25	3	22.45	22.45	0	3,045	0.00%
2018/07/25	23	22.27	0	0.00	22.25	23	3,046	0.75%
2018/07/24	0	0.00	29	22.47	22.50	-29	3,047	-0.95%
2018/07/23	5	22.30	36	22.44	22.45	-31	3,053	-1.02%
2018/07/20	0	0.00	5	22.35	22.20	-5	3,067	-0.16%
2018/07/19	13	22.19	0	0.00	22.15	13	3,090	0.42%
2018/07/18	2	22.25	2	22.60	22.60	0	3,077	0.00%
2018/07/17	9	21.98	4	22.40	22.40	5	3,095	0.16%
2018/07/16	23	22.01	0	0.00	22.10	23	3,104	0.74%
2018/07/11	8	21.59	8	21.84	21.80	0	3,163	0.00%
2018/07/10	19	21.79	0	0.00	21.75	19	3,216	0.59%
2018/07/09	6	21.73	5	22.00	21.85	1	3,262	0.03%
2018/07/06	5	21.70	0	0.00	21.65	5	3,322	0.15%
2018/07/05	7	21.81	0	0.00	21.75	7	3,349	0.21%
2018/07/04	0	0.00	170	22.73	22.70	-170	3,423	-4.97%	大賣/鉅額交易
2018/07/03	3	22.83	37	22.73	22.70	-34	3,634	-0.94%
2018/07/02	0	0.00	12	22.97	22.85	-12	3,617	-0.33%
2018/06/29	0	0.00	3	22.90	22.90	-3	3,605	-0.08%
2018/06/28	0	0.00	10	22.91	22.80	-10	3,583	-0.28%
2018/06/27	1	22.90	11	22.94	22.95	-10	3,705	-0.27%
2018/06/21	4	23.28	0	0.00	23.25	4	3,649	0.11%
2018/06/20	0	0.00	1	23.40	23.40	-1	3,791	-0.03%
2018/06/19	6	23.59	3	23.52	23.40	3	3,791	0.08%
2018/06/15	1	23.95	0	0.00	23.85	1	3,763	0.03%
2018/06/14	12	24.02	0	0.00	23.95	12	3,757	0.32%
2018/06/13	2	24.05	2	24.15	24.15	0	3,992	0.00%
2018/06/12	10	24.02	0.4	23.90	24.00	9.7	4,293	0.22%
2018/06/11	1	24.10	0	0.00	24.10	1	4,308	0.02%
2018/06/08	3	24.15	1	24.20	24.20	2	4,337	0.05%
2018/06/07	1	24.20	0	0.00	24.30	1	4,329	0.02%
2018/06/04	5	24.11	0	0.00	24.20	5	4,277	0.12%
2018/06/01	4	24.10	0	0.00	24.15	4	4,264	0.09%
2018/05/31	0	0.00	2	24.05	24.15	-2	4,203	-0.05%
2018/05/30	6	23.97	0	0.00	23.95	6	4,062	0.15%
2018/05/29	2	24.05	0	0.00	24.15	2	3,994	0.05%
2018/05/28	22	24.14	0	0.00	24.10	22	4,005	0.55%
2018/05/18	2	24.50	0	0.00	24.55	2	3,970	0.05%
2018/05/17	10	24.50	0	0.00	24.45	10	4,026	0.25%
2018/05/16	16	24.79	0	0.00	24.50	16	4,019	0.40%
2018/05/15	8	24.48	6	24.63	24.65	2	4,029	0.05%
2018/05/14	0	0.00	5	24.30	24.35	-5	4,086	-0.12%
2018/05/11	0	0.00	5	24.25	24.25	-5	4,077	-0.12%
2018/05/07	2	23.90	3	23.90	23.95	-1	4,110	-0.02%
2018/05/04	2	23.95	0	0.00	23.95	2	4,104	0.05%
2018/05/03	0	0.00	4	24.13	24.05	-4	4,068	-0.10%
2018/04/30	2	24.15	0	0.00	24.15	2	4,084	0.05%
2018/04/27	8	24.15	0	0.00	24.15	8	4,083	0.20%
2018/04/26	4	24.13	0	0.00	24.10	4	4,097	0.10%
2018/04/25	12	24.20	9	24.10	24.15	3	4,085	0.07%
2018/04/24	12	24.33	6	24.52	24.15	6	4,068	0.15%
2018/04/23	7	24.54	20	24.60	24.60	-13	4,080	-0.32%
2018/04/20	1	24.40	5	24.61	24.50	-4	4,062	-0.10%
2018/04/18	0	0.00	7	24.51	24.45	-7	4,001	-0.17%
2018/04/17	0	0.00	5	24.25	24.15	-5	3,957	-0.13%
2018/04/16	20	24.16	0	0.00	24.15	20	3,946	0.51%
2018/04/13	21	24.57	0	0.00	24.45	21	3,877	0.54%
2018/04/12	0	0.00	10	24.89	24.90	-10	3,832	-0.26%
2018/04/11	9	24.65	15	24.69	24.75	-6	3,783	-0.16%
2018/04/10	17	24.55	0	0.00	24.45	17	3,743	0.45%
2018/04/09	20	25.15	41	25.03	24.95	-21	3,652	-0.57%
2018/04/03	0	0.00	7	24.45	24.45	-7	3,407	-0.21%
2018/03/31	1	24.55	25	24.62	24.55	-24	3,424	-0.70%
2018/03/30	19	24.74	28	24.72	24.70	-9	3,409	-0.26%
2018/03/29	3	24.10	0	0.00	24.05	3	3,255	0.09%
2018/03/28	9	24.02	0	0.00	24.05	9	3,177	0.28%
2018/03/27	1	24.30	0	0.00	24.30	1	3,125	0.03%
2018/03/26	2	24.20	0	0.00	24.25	2	3,083	0.06%
2018/03/23	20	24.08	0	0.00	24.00	20	3,044	0.66%
2018/03/22	0	0.00	4	24.55	24.50	-4	2,866	-0.14%
2018/03/21	20	24.51	0	0.00	24.45	20	2,844	0.70%
2018/03/20	4	24.45	0	0.00	24.55	4	2,875	0.14%
2018/03/19	80	24.69	0	0.00	24.45	80	2,830	2.83%
2018/03/16	14	25.67	0	0.00	24.65	14	2,602	0.54%
2018/03/15	26	26.03	0	0.00	25.90	26	2,326	1.12%
2018/03/14	17	26.44	0	0.00	26.40	17	2,281	0.75%
2018/03/13	0	0.00	5	27.10	27.10	-5	2,262	-0.22%
2018/03/12	1	26.85	0	0.00	27.05	1	2,261	0.04%
2018/03/09	0	0.00	28	26.78	26.85	-28	2,259	-1.24%
2018/03/08	0	0.00	2	26.65	26.35	-2	2,263	-0.09%
2018/03/02	2	25.55	2	26.05	26.05	0	2,386	0.00%
2018/03/01	8	26.01	0	0.00	26.00	8	2,382	0.34%
2018/02/26	8	26.58	0	0.00	26.45	8	2,357	0.34%
2018/02/23	14	26.28	0	0.00	26.50	14	2,359	0.59%
2018/02/22	10	26.18	0	0.00	26.30	10	2,381	0.42%
2018/02/21	0	0.00	20	26.62	26.90	-20	2,384	-0.84%
2018/02/12	0	0.00	4	25.45	25.45	-4	2,372	-0.17%
2018/02/07	0	0.00	4	25.90	25.95	-4	2,298	-0.17%
2018/02/06	4	24.95	0	0.00	25.00	4	2,232	0.18%
2018/02/05	1	27.55	0	0.00	27.50	1	2,150	0.05%
2018/02/02	6	28.04	0	0.00	28.00	6	2,134	0.28%
2018/02/01	0	0.00	4	28.10	28.00	-4	2,132	-0.19%
2018/01/31	4	28.05	0	0.00	28.10	4	2,140	0.19%
2018/01/30	4	28.30	2	28.80	28.30	2	2,121	0.09%
2018/01/29	8	28.73	0	0.00	28.85	8	2,096	0.38%
2018/01/26	0	0.00	17	29.01	29.10	-17	2,090	-0.81%
2018/01/25	0	0.00	5	29.11	29.15	-5	2,070	-0.24%
2018/01/24	0	0.00	13	28.81	28.95	-13	2,053	-0.63%
2018/01/23	0	0.00	2	28.85	28.85	-2	2,098	-0.10%
2018/01/22	0	0.00	6	28.85	28.90	-6	2,095	-0.29%
2018/01/19	11	28.63	1	28.80	28.80	10	2,079	0.48%
2018/01/18	0	0.00	2	29.08	28.95	-2	2,068	-0.10%
2018/01/17	0	0.00	8	28.92	29.00	-8	2,063	-0.39%
2018/01/16	4	28.05	14	28.64	28.65	-10	2,045	-0.49%
2018/01/15	0	0.00	5	28.40	28.35	-5	2,024	-0.25%
2018/01/12	2	28.20	2	28.35	28.35	0	2,059	0.00%
2018/01/11	9	28.22	10	28.38	28.45	-1	2,084	-0.05%
2018/01/10	12	28.60	5	28.66	28.70	7	2,129	0.33%
2018/01/09	0	0.00	6	28.77	28.80	-6	2,156	-0.28%
2018/01/05	10	28.32	6	28.50	28.50	4	2,222	0.18%
2018/01/03	4	28.43	0	0.00	28.55	4	2,272	0.18%