元大S&P500 (00646)-台新券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
60.2
漲跌
--
漲幅
0.00%
成交量
1,278張
產業
上市
253人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元大S&P500 (00646)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	17.3	60.20	5	60.15	60.20	12.3	2,149	0.57%
2024/11/19	20.4	59.91	1	59.95	59.90	19.4	2,125	0.91%
2024/11/18	31.5	59.75	0.1	59.85	59.85	31.4	2,083	1.50%
2024/11/15	34.4	60.35	1	60.40	60.25	33.4	2,063	1.62%
2024/11/14	16.4	60.95	19	60.80	60.90	-2.6	2,037	-0.13%
2024/11/13	5.4	60.65	39	60.60	60.70	-33.6	1,960	-1.71%
2024/11/12	5.8	60.76	4	60.75	60.75	1.8	1,917	0.09%
2024/11/11	26.1	60.63	35.7	60.52	60.65	-9.6	1,897	-0.50%
2024/11/08	10.2	59.95	89	60.03	59.95	-78.8	1,864	-4.23%
2024/11/07	41.5	59.89	9	59.91	59.90	32.5	1,776	1.83%
2024/11/06	32.2	58.65	7	58.64	58.70	25.2	1,705	1.48%
2024/11/05	22.6	57.15	71	57.12	57.20	-48.4	1,619	-2.99%
2024/11/04	51.3	57.10	107	57.07	57.10	-55.7	1,627	-3.43%	大賣/
2024/11/01	46.1	57.13	3	57.15	57.15	43.1	1,641	2.63%
2024/10/30	1.1	58.55	2	58.60	58.45	-0.9	1,631	-0.06%
2024/10/29	88.9	58.45	0	0.00	58.40	88.9	1,644	5.40%
2024/10/28	140.5	58.59	0	0.00	58.55	140.5	1,620	8.67%	大買/鉅額交易
2024/10/25	7.1	58.30	1.1	58.27	58.25	6	1,550	0.39%
2024/10/24	15.4	58.31	0	0.00	58.10	15.4	1,554	0.99%
2024/10/23	13.2	58.57	2.8	58.63	58.60	10.4	1,559	0.66%
2024/10/22	60.5	58.57	4	58.50	58.55	56.5	1,572	3.59%
2024/10/21	15.2	58.65	0	0.00	58.60	15.2	1,700	0.89%
2024/10/18	9.1	58.73	2.1	58.73	58.70	7	1,623	0.43%
2024/10/17	1.7	58.62	0.2	58.70	58.65	1.5	1,628	0.09%
2024/10/16	6.4	58.58	3	58.55	58.55	3.4	1,623	0.21%
2024/10/15	1.6	59.05	2.5	59.03	59.00	-0.9	1,624	-0.06%
2024/10/14	7.5	58.48	3	58.55	58.50	4.5	1,653	0.27%
2024/10/11	8.3	58.16	11	58.19	58.15	-2.7	1,690	-0.16%
2024/10/09	5.2	57.79	1	57.85	57.70	4.2	1,733	0.24%
2024/10/08	7.1	57.38	1.3	57.40	57.30	5.8	1,784	0.33%
2024/10/07	7.2	57.88	0	0.00	57.85	7.2	1,817	0.39%
2024/10/04	9.3	57.21	1	57.05	57.05	8.3	1,813	0.46%
2024/10/01	2.3	57.40	2	57.35	57.30	0.4	1,843	0.02%
2024/09/30	1.1	56.74	1	56.55	56.65	0.1	1,890	0.01%
2024/09/27	24.1	57.01	2.4	57.02	57.00	21.7	1,955	1.11%
2024/09/26	0	0.00	0.4	57.25	57.30	-0.4	1,992	-0.02%
2024/09/25	9.1	57.02	0	0.00	57.00	9.1	1,979	0.46%
2024/09/24	4.1	57.19	1	57.15	57.15	3.1	1,976	0.16%
2024/09/23	1.8	57.09	1.7	57.14	57.15	0.1	1,977	0.01%
2024/09/20	5.6	56.93	5	56.84	56.80	0.6	2,458	0.02%
2024/09/19	241	56.62	1	56.60	56.65	240	2,529	9.49%	大買/鉅額交易
2024/09/18	0.1	56.15	1	56.30	56.30	-0.9	2,617	-0.04%
2024/09/16	0.6	56.09	3.3	56.01	56.05	-2.7	2,772	-0.10%
2024/09/13	0.1	56.03	0	56.00	56.00	0.1	2,762	0.00%
2024/09/12	0	0.00	2.1	55.68	55.85	-2.1	2,784	-0.08%
2024/09/11	1.6	54.96	0.1	55.05	54.75	1.5	2,869	0.05%
2024/09/10	3	54.90	1	54.90	54.85	2	2,953	0.07%
2024/09/09	3.5	54.43	0.4	54.58	54.40	3.1	2,991	0.10%
2024/09/06	3.8	54.95	3	54.87	54.85	0.8	3,076	0.02%
2024/09/05	4.9	55.40	1	55.40	55.20	3.9	3,093	0.13%
2024/09/04	10.7	55.35	1	55.10	55.25	9.7	3,135	0.31%
2024/09/03	3.1	56.62	3	56.55	56.60	0.1	3,184	0.00%
2024/09/02	1	56.36	0.1	56.40	56.50	0.9	3,267	0.03%
2024/08/29	5.7	55.57	0	0.00	55.55	5.7	3,280	0.17%
2024/08/28	0.4	56.10	0	0.00	56.10	0.4	3,287	0.01%
2024/08/27	4.5	55.81	1.3	55.88	55.90	3.2	3,346	0.10%
2024/08/26	9	55.96	1	55.95	55.95	8	3,343	0.24%
2024/08/23	1.1	55.72	1	55.75	55.80	0.1	3,332	0.00%
2024/08/22	0.4	55.95	0.4	56.10	55.95	0	3,383	0.00%
2024/08/21	0.2	55.75	0	0.00	55.80	0.2	3,413	0.00%
2024/08/20	5.1	55.85	1	55.75	55.85	4.1	3,487	0.12%
2024/08/19	3.6	55.85	0	0.00	55.45	3.6	3,513	0.10%
2024/08/16	0.6	55.97	2	55.95	56.10	-1.4	3,523	-0.04%
2024/08/15	2.3	55.13	2	55.00	55.10	0.3	3,551	0.01%
2024/08/14	2.3	54.74	0.2	54.85	54.80	2.1	3,568	0.06%
2024/08/13	4	54.20	0.1	54.25	54.15	3.9	3,620	0.11%
2024/08/12	0.9	54.11	3.3	54.10	54.10	-2.4	3,705	-0.07%
2024/08/09	15.4	53.80	0	0.00	53.65	15.4	3,773	0.41%
2024/08/08	9.2	52.95	0	0.00	52.85	9.2	3,821	0.24%
2024/08/07	4.1	53.64	1.3	53.63	53.85	2.8	3,862	0.07%
2024/08/06	0.6	53.53	6	53.56	53.50	-5.4	3,901	-0.14%
2024/08/05	22.4	53.70	17.3	53.57	53.30	5.1	3,913	0.13%
2024/08/02	10.8	55.52	12.2	55.40	55.30	-1.4	3,887	-0.04%
2024/08/01	0.1	56.65	1.6	56.65	56.65	-1.5	3,927	-0.04%
2024/07/31	1	55.75	1	55.95	55.85	0	3,915	0.00%
2024/07/30	2.1	55.84	3.1	55.81	56.00	-1	3,953	-0.03%
2024/07/29	1.1	56.14	1	56.05	56.15	0.1	3,974	0.00%
2024/07/26	11.8	55.48	2	55.50	55.65	9.8	4,017	0.25%
2024/07/23	1	56.70	1	56.90	56.75	0	4,047	0.00%
2024/07/22	3.6	56.31	9	56.39	56.35	-5.4	4,083	-0.13%
2024/07/19	3.3	56.74	1	56.70	56.75	2.3	3,925	0.06%
2024/07/18	8.4	56.96	1.3	56.97	56.95	7.1	3,953	0.18%
2024/07/17	16.6	57.66	0	0.00	57.55	16.6	3,958	0.42%
2024/07/16	3.1	57.45	0	0.00	57.50	3.1	4,001	0.08%
2024/07/15	7.1	57.19	9.4	57.03	57.30	-2.3	4,161	-0.06%
2024/07/12	5.7	56.55	2	56.55	56.50	3.7	4,159	0.09%
2024/07/11	8.1	57.24	0.3	57.25	57.30	7.8	4,129	0.19%
2024/07/10	7.8	56.69	0.2	56.90	56.65	7.6	4,129	0.18%
2024/07/09	3.2	56.69	5.7	56.75	56.80	-2.5	4,174	-0.06%
2024/07/08	7.2	56.27	3.3	56.21	56.25	3.9	4,157	0.09%
2024/07/05	3.3	56.17	5	56.10	56.20	-1.7	4,265	-0.04%
2024/07/04	8.5	56.30	1	56.30	56.30	7.5	4,346	0.17%
2024/07/03	6.2	55.98	1.1	55.89	56.30	5.1	4,327	0.12%
2024/07/02	3.5	55.47	3	55.60	55.65	0.5	4,295	0.01%
2024/07/01	9.3	55.33	0	0.00	55.45	9.3	4,246	0.22%
2024/06/28	2.1	55.67	0	55.65	55.55	2.1	4,223	0.05%
2024/06/27	2.1	55.28	1	55.35	55.35	1.1	4,211	0.03%
2024/06/26	2	55.25	0.5	55.25	55.25	1.5	4,248	0.04%
2024/06/25	1	55.01	13	54.90	54.90	-12	3,798	-0.32%
2024/06/24	7.2	55.00	6.2	54.95	54.95	1	3,789	0.03%
2024/06/21	4.2	55.21	15	55.17	55.05	-10.8	3,729	-0.29%
2024/06/20	3.2	55.47	1	55.45	55.45	2.2	3,581	0.06%
2024/06/19	2.4	55.36	25.5	55.36	55.30	-23.1	3,604	-0.64%
2024/06/18	11	55.19	3	55.05	55.10	8	3,645	0.22%
2024/06/17	8.6	54.77	9	54.74	54.65	-0.4	3,582	-0.01%
2024/06/14	4	54.90	0	54.85	54.80	4	3,492	0.11%
2024/06/13	5.2	54.90	15.4	54.70	54.75	-10.3	3,502	-0.29%
2024/06/12	1.7	54.35	2.2	54.26	54.30	-0.5	3,460	-0.01%
2024/06/11	3	54.18	0	0.00	54.15	3	3,447	0.09%
2024/06/07	1	53.90	3	53.98	54.00	-2	3,434	-0.06%
2024/06/06	0.2	53.95	0	0.00	53.90	0.2	3,395	0.01%
2024/06/05	4.2	53.38	2.1	53.40	53.40	2.1	3,326	0.06%
2024/06/04	2	53.32	0	0.00	53.35	2	3,356	0.06%
2024/06/03	12.6	53.32	6.7	53.35	53.35	5.9	3,406	0.17%
2024/05/31	1.2	52.94	0	0.00	52.95	1.2	3,445	0.03%
2024/05/30	4.5	52.93	5	52.91	52.90	-0.5	3,443	-0.01%
2024/05/29	1.2	53.10	5	53.14	53.20	-3.8	3,522	-0.11%
2024/05/28	4.2	53.10	5	53.14	53.05	-0.8	3,590	-0.02%
2024/05/27	0.2	53.16	5.2	53.15	53.20	-5	3,588	-0.14%
2024/05/24	7.6	52.98	23	53.00	52.95	-15.4	3,576	-0.43%
2024/05/23	1	53.55	0	0.00	53.50	1	3,566	0.03%
2024/05/22	6.1	53.52	0	0.00	53.50	6.1	3,606	0.17%
2024/05/21	9.5	53.41	3.7	53.40	53.40	5.8	3,645	0.16%
2024/05/20	2.1	53.40	7.4	53.40	53.40	-5.3	3,620	-0.15%
2024/05/17	1.7	53.19	12	53.20	53.25	-10.4	3,623	-0.29%
2024/05/16	0	53.15	11	53.10	53.10	-11	3,613	-0.30%
2024/05/15	17.5	52.69	23	52.84	52.60	-5.5	3,598	-0.15%
2024/05/14	41.1	52.79	0.4	52.80	52.75	40.7	3,545	1.15%
2024/05/13	1.5	52.86	10	52.85	52.95	-8.5	3,522	-0.24%
2024/05/10	3.2	52.81	3	52.78	52.85	0.2	3,519	0.00%
2024/05/09	0.4	52.28	1.8	52.35	52.35	-1.4	3,489	-0.04%
2024/05/08	1.1	52.43	10	52.41	52.45	-8.9	3,509	-0.25%
2024/05/07	1	52.30	2.7	52.20	52.35	-1.7	3,548	-0.05%
2024/05/06	14.2	51.69	2	51.68	51.70	12.2	3,598	0.34%
2024/05/03	2	51.25	2	51.35	51.30	0	3,664	0.00%
2024/05/02	9.1	51.19	5.6	51.20	51.20	3.4	3,730	0.09%
2024/04/30	3.2	51.77	1.2	51.86	51.90	2	3,829	0.05%
2024/04/29	23	51.85	5	51.86	51.90	18	3,926	0.46%
2024/04/26	1	51.60	0	0.00	51.65	1	4,079	0.02%
2024/04/25	2.5	51.07	1	51.10	51.00	1.5	4,040	0.04%
2024/04/24	4.5	51.42	1.4	51.35	51.45	3.1	4,014	0.08%
2024/04/23	4.5	50.80	1	50.80	50.80	3.5	4,107	0.08%
2024/04/22	5.5	50.37	4	50.39	50.50	1.5	4,110	0.04%
2024/04/19	11.7	50.04	3	50.07	50.10	8.7	4,088	0.21%
2024/04/18	9.8	50.72	1	50.70	50.75	8.8	3,981	0.22%
2024/04/17	4.8	51.12	1	51.05	51.15	3.8	3,979	0.09%
2024/04/16	9.5	51.05	5	51.03	51.15	4.5	3,998	0.11%
2024/04/15	10.5	51.69	20	51.65	51.70	-9.5	4,043	-0.23%
2024/04/12	7.3	52.19	22	52.16	52.20	-14.7	3,992	-0.37%
2024/04/11	7.2	51.57	5.9	51.60	51.60	1.3	4,001	0.03%
2024/04/10	17.6	51.74	0	0.00	51.75	17.6	3,853	0.46%
2024/04/09	4.4	52.01	0	0.00	52.00	4.4	3,711	0.12%
2024/04/08	17.2	51.87	5	51.93	51.90	12.2	3,659	0.33%
2024/04/03	6.8	51.91	0	0.00	51.90	6.8	3,641	0.19%
2024/04/02	3.5	52.23	3.2	52.15	52.25	0.3	3,633	0.01%
2024/04/01	0.7	52.50	2.1	52.40	52.40	-1.4	3,617	-0.04%
2024/03/29	1.4	52.20	0	0.00	52.55	1.4	3,620	0.04%
2024/03/28	31.1	52.20	5	52.20	52.20	26.1	3,589	0.73%
2024/03/27	3.2	51.85	1	51.85	51.90	2.2	3,550	0.06%
2024/03/26	192.1	51.89	0	0.00	51.95	192.1	3,484	5.51%	大買/鉅額交易
2024/03/25	5.8	51.97	1	51.85	51.85	4.8	3,471	0.14%
2024/03/22	13	52.18	0	0.00	52.30	13	3,466	0.38%
2024/03/21	519	51.97	1	52.00	52.00	518	3,440	15.06%	大買/鉅額交易
2024/03/20	198	51.30	0.1	51.30	51.35	197.9	3,399	5.82%	大買/鉅額交易
2024/03/19	0	0.00	0.2	50.78	50.80	-0.2	3,421	-0.01%
2024/03/18	274	50.58	2	50.55	50.60	272	3,414	7.97%	大買/鉅額交易
2024/03/15	0.2	50.85	1	50.70	50.85	-0.8	3,385	-0.02%
2024/03/13	3.3	50.65	4	50.68	50.75	-0.7	3,373	-0.02%
2024/03/12	5.1	50.25	3	50.25	50.35	2.1	3,346	0.06%
2024/03/11	542.4	50.18	2.5	50.21	50.20	539.9	3,345	16.14%	大買/鉅額交易
2024/03/08	38.2	50.60	3	50.53	50.50	35.2	3,326	1.06%
2024/03/07	2.1	49.99	12	50.00	50.15	-9.9	3,275	-0.30%
2024/03/06	18	50.08	18.7	50.06	50.10	-0.6	3,224	-0.02%
2024/03/05	12.1	50.40	13	50.40	50.40	-0.9	3,173	-0.03%
2024/03/04	6.1	50.49	12	50.40	50.55	-5.9	3,113	-0.19%
2024/03/01	4.5	50.30	1.3	50.31	50.30	3.2	3,029	0.11%
2024/02/29	394.2	50.08	2	50.08	50.05	392.2	2,959	13.26%	大買/鉅額交易
2024/02/27	6.8	49.92	3.2	49.88	49.95	3.6	2,923	0.12%
2024/02/26	117.8	50.02	0	0.00	50.10	117.8	2,911	4.05%	大買/鉅額交易
2024/02/23	4	50.07	1	50.09	50.25	3	2,833	0.10%
2024/02/22	10.9	49.31	125	49.31	49.41	-114.1	2,772	-4.12%	大賣/鉅額交易
2024/02/21	6.2	48.78	124	48.74	48.76	-117.8	2,713	-4.34%	大賣/鉅額交易
2024/02/20	1.2	48.99	0	0.00	49.00	1.2	2,751	0.04%
2024/02/19	245.8	49.09	3.4	49.05	49.15	242.4	2,752	8.81%	大買/鉅額交易
2024/02/16	520	49.23	3	49.17	49.33	517	2,752	18.78%	大買/鉅額交易
2024/02/15	58	48.92	7.1	48.89	48.96	50.9	2,680	1.90%
2024/02/05	29.4	48.44	270	48.24	48.44	-240.6	2,656	-9.06%	大賣/鉅額交易
2024/02/02	311.2	48.01	82	48.01	48.01	229.2	2,607	8.79%	大買/鉅額交易
2024/02/01	19.3	47.38	450.6	47.36	47.38	-431.3	2,556	-16.87%	大賣/鉅額交易
2024/01/31	0.1	47.71	341	47.67	47.79	-340.9	2,516	-13.55%	大賣/鉅額交易
2024/01/30	446.1	47.67	286	47.68	47.74	160.1	2,450	6.53%	大買/大賣/鉅額交易
2024/01/29	588.3	47.27	77	47.35	47.25	511.3	2,405	21.25%	大買/鉅額交易
2024/01/26	786.2	47.33	44	47.34	47.29	742.2	2,294	32.35%	大買/鉅額交易
2024/01/25	63.3	47.21	216	47.21	47.20	-152.8	2,226	-6.86%	大賣/鉅額交易
2024/01/24	2.1	47.35	0.3	47.46	47.33	1.8	2,116	0.08%
2024/01/23	307	47.07	572.6	47.10	47.14	-265.6	1,996	-13.31%	大買/大賣/鉅額交易
2024/01/22	12.3	47.06	10.6	47.09	47.01	1.7	1,875	0.09%
2024/01/19	113.1	46.65	109	46.65	46.64	4.1	1,692	0.24%	大買/大賣/
2024/01/18	30.6	46.39	37.2	46.37	46.33	-6.6	1,670	-0.40%
2024/01/17	448.4	46.51	336	46.51	46.48	112.4	1,653	6.80%	大買/大賣/鉅額交易
2024/01/16	1.3	46.55	106.1	46.54	46.57	-104.8	1,526	-6.86%	大賣/鉅額交易
2024/01/15	0	0.00	314	46.44	46.46	-314	1,501	-20.91%	大賣/鉅額交易
2024/01/12	679.7	46.05	201	46.05	46.01	478.7	1,465	32.66%	大買/大賣/鉅額交易
2024/01/11	48	46.17	129.7	46.19	46.19	-81.7	1,397	-5.85%	大賣/
2024/01/10	36.2	45.80	3	45.82	45.78	33.2	1,365	2.43%
2024/01/09	239	45.74	244	45.75	45.72	-5	1,338	-0.37%	大買/大賣/
2024/01/08	24.1	45.22	241	45.23	45.14	-217	1,242	-17.46%	大賣/鉅額交易
2024/01/05	758.5	45.23	62.1	45.26	45.20	696.4	1,226	56.79%	大買/鉅額交易
2024/01/04	0.4	45.60	2	45.48	45.48	-1.6	1,219	-0.13%
2024/01/03	1.9	45.69	15	45.70	45.71	-13.1	1,236	-1.06%
2024/01/02	14.1	45.75	68	45.73	45.79	-54	1,243	-4.34%
2023/12/29	159.2	45.80	0.1	45.77	45.75	159	1,243	12.79%	大買/鉅額交易
2023/12/28	4.4	45.73	1	45.74	45.72	3.4	1,218	0.28%
2023/12/27	7.1	46.02	128	46.03	45.99	-121	1,216	-9.95%	大賣/鉅額交易
2023/12/26	437	46.04	113	46.05	46.03	324	1,222	26.51%	大買/大賣/鉅額交易
2023/12/25	0	0.00	486	46.22	46.21	-486	1,211	-40.12%	大賣/鉅額交易
2023/12/22	5.8	46.02	17	46.02	46.02	-11.2	1,183	-0.95%
2023/12/21	9.2	45.98	104.5	45.93	45.94	-95.4	1,193	-7.99%	大賣/
2023/12/20	7.2	46.48	50.2	46.55	46.60	-43	1,179	-3.65%
2023/12/19	4	46.21	4.1	46.24	46.27	-0.1	1,144	-0.01%
2023/12/18	0.1	45.96	0	0.00	46.08	0.1	1,150	0.01%
2023/12/15	0.2	45.91	0.3	45.92	45.96	-0.1	1,137	-0.01%
2023/12/14	5	45.92	31.5	46.02	46.02	-26.5	1,116	-2.37%
2023/12/13	0	0.00	26	45.60	45.62	-26	1,096	-2.37%
2023/12/12	1	45.34	30	45.35	45.35	-29	1,114	-2.60%
2023/12/11	57	45.10	27.5	45.10	45.12	29.5	1,116	2.64%
2023/12/08	1	44.80	14	44.78	44.76	-13	1,095	-1.19%
2023/12/07	5.5	44.68	21	44.69	44.69	-15.5	1,070	-1.45%
2023/12/06	50.2	44.83	51.5	44.91	44.94	-1.3	1,061	-0.12%
2023/12/05	1.2	44.63	3.5	44.64	44.66	-2.3	1,039	-0.22%
2023/12/04	44	44.71	19	44.72	44.74	25	1,041	2.40%
2023/12/01	13	44.60	43	44.56	44.62	-30	1,041	-2.88%
2023/11/30	0.4	44.36	13	44.37	44.36	-12.6	1,047	-1.20%
2023/11/29	1	44.44	42	44.43	44.37	-41	1,052	-3.90%
2023/11/28	1.3	44.64	3	44.60	44.60	-1.8	1,065	-0.16%
2023/11/27	2.2	44.85	9	44.76	44.75	-6.9	1,117	-0.61%
2023/11/24	120	44.84	50	44.82	44.87	70	1,139	6.15%	大買/
2023/11/22	9.1	44.43	40	44.44	44.45	-30.9	1,106	-2.80%
2023/11/21	4	44.51	3.5	44.45	44.43	0.5	1,107	0.05%
2023/11/20	0.4	44.68	16	44.45	44.40	-15.6	1,101	-1.42%
2023/11/17	3.3	44.72	317	44.80	44.80	-313.7	1,100	-28.51%	大賣/鉅額交易
2023/11/16	2.4	44.83	167	44.69	44.73	-164.6	1,044	-15.75%	大賣/鉅額交易
2023/11/15	0.5	44.88	129	44.91	45.00	-128.5	1,021	-12.58%	大賣/鉅額交易
2023/11/14	0	0.00	15.1	44.32	44.30	-15.1	978	-1.54%
2023/11/13	14	44.21	7.3	44.17	44.17	6.7	981	0.68%
2023/11/10	3.8	43.60	35	43.67	43.66	-31.2	993	-3.14%
2023/11/09	0	0.00	28	43.78	43.78	-28	1,017	-2.75%
2023/11/07	13.5	43.59	5.3	43.49	43.51	8.2	1,008	0.81%
2023/11/06	15	43.51	13.1	43.52	43.50	1.9	1,021	0.19%
2023/11/03	1	43.27	12	43.28	43.28	-11	1,027	-1.07%
2023/11/02	2.4	42.75	28.1	42.75	42.71	-25.7	1,038	-2.47%
2023/11/01	1.1	42.25	7	42.24	42.24	-5.9	1,051	-0.56%
2023/10/31	5	41.90	0	0.00	41.88	5	1,056	0.48%
2023/10/30	2.3	41.74	234	41.72	41.73	-231.7	1,088	-21.29%	大賣/鉅額交易
2023/10/27	76	42.02	101	42.02	42.03	-25	1,122	-2.23%	大賣/
2023/10/26	29.2	41.93	68	41.99	41.99	-38.8	1,151	-3.36%
2023/10/25	0.5	42.68	5	42.64	42.61	-4.5	1,216	-0.37%
2023/10/24	4	42.43	8.3	42.47	42.48	-4.3	1,216	-0.35%
2023/10/23	3.6	42.51	183	42.56	42.59	-179.5	1,268	-14.15%	大賣/鉅額交易
2023/10/20	11.4	42.94	111	42.97	42.93	-99.6	1,270	-7.84%	大賣/
2023/10/19	9.1	43.44	137	43.36	43.35	-127.9	1,312	-9.75%	大賣/鉅額交易
2023/10/18	13.1	43.80	241	43.84	43.79	-227.9	1,323	-17.22%	大賣/鉅額交易
2023/10/17	3	43.87	26	43.87	43.86	-23	1,326	-1.73%
2023/10/16	1.9	43.63	1	43.56	43.58	0.9	1,346	0.07%
2023/10/13	2	43.74	524	43.74	43.75	-522	1,352	-38.60%	大賣/鉅額交易
2023/10/12	2	43.85	522.4	43.87	43.95	-520.4	1,350	-38.55%	大賣/鉅額交易
2023/10/11	12.4	43.60	229	43.53	43.53	-216.6	1,338	-16.18%	大賣/鉅額交易
2023/10/06	5.9	42.69	0	0.00	42.61	5.9	1,366	0.43%
2023/10/05	1.3	42.80	0	0.00	42.80	1.3	1,381	0.09%
2023/10/04	5.6	42.56	123	42.58	42.57	-117.4	1,399	-8.39%	大賣/鉅額交易
2023/10/03	4.6	43.11	248	43.08	43.05	-243.4	1,393	-17.46%	大賣/鉅額交易
2023/10/02	181.5	43.22	4.7	43.21	43.21	176.8	1,402	12.61%	大買/鉅額交易
2023/09/28	0.5	43.01	0	0.00	42.94	0.5	1,400	0.03%
2023/09/27	6.4	42.99	27.5	42.95	42.97	-21.1	1,417	-1.49%
2023/09/26	15.3	43.27	183	43.27	43.31	-167.7	1,412	-11.88%	大賣/鉅額交易
2023/09/25	0.8	43.30	29	43.26	43.31	-28.2	1,419	-1.99%
2023/09/22	9.5	43.32	0	0.00	43.32	9.5	1,416	0.67%
2023/09/21	4.7	43.86	444.6	43.88	43.89	-439.9	1,397	-31.47%	大賣/鉅額交易
2023/09/20	4.2	44.21	15	44.21	44.21	-10.9	1,371	-0.79%
2023/09/19	1.8	44.36	192	44.35	44.30	-190.2	1,373	-13.85%	大賣/鉅額交易
2023/09/18	7.2	44.37	371	44.38	44.37	-363.9	1,414	-25.72%	大賣/鉅額交易
2023/09/15	350	44.90	566.1	44.90	44.92	-216.1	1,386	-15.58%	大買/大賣/鉅額交易
2023/09/14	532	44.49	211	44.47	44.48	321	1,368	23.45%	大買/大賣/鉅額交易
2023/09/13	6.2	44.41	11	44.43	44.39	-4.8	1,339	-0.36%
2023/09/12	3.2	44.57	199	44.61	44.63	-195.9	1,342	-14.59%	大賣/鉅額交易
2023/09/11	2.1	44.44	52.2	44.44	44.46	-50.1	1,334	-3.76%
2023/09/08	122	44.32	2	44.30	44.33	120	1,350	8.88%	大買/鉅額交易
2023/09/07	19	44.30	313.6	44.33	44.29	-294.6	1,390	-21.18%	大賣/鉅額交易
2023/09/06	18.8	44.65	126	44.64	44.64	-107.2	1,400	-7.65%	大賣/鉅額交易
2023/09/05	9.6	44.72	0	0.00	44.71	9.6	1,398	0.69%
2023/09/04	6.5	44.79	3	44.81	44.83	3.5	1,396	0.25%
2023/09/01	359.2	44.73	239	44.68	44.75	120.2	1,389	8.65%	大買/大賣/鉅額交易
2023/08/31	176	44.82	710.1	44.83	44.81	-534.1	1,392	-38.35%	大買/大賣/鉅額交易
2023/08/30	0.7	44.55	179	44.66	44.68	-178.3	1,343	-13.27%	大賣/鉅額交易
2023/08/29	1.2	43.95	123	43.97	44.03	-121.8	1,353	-9.00%	大賣/鉅額交易
2023/08/28	10	43.67	0	0.00	43.65	10	1,347	0.74%
2023/08/25	2.4	43.49	26	43.36	43.34	-23.7	1,345	-1.76%
2023/08/24	0	0.00	7.4	44.10	44.13	-7.4	1,366	-0.54%
2023/08/23	0	0.00	154	43.70	43.71	-154	1,371	-11.23%	大賣/鉅額交易
2023/08/22	2	43.62	19.3	43.63	43.63	-17.3	1,380	-1.25%
2023/08/21	0	43.42	3	43.41	43.38	-3	1,377	-0.22%
2023/08/18	5.5	43.35	93	43.36	43.32	-87.5	1,392	-6.28%
2023/08/17	2.7	43.73	48	43.78	43.75	-45.3	1,431	-3.17%
2023/08/16	4.9	44.04	60	44.02	44.02	-55.2	1,433	-3.85%
2023/08/15	0	0.00	17.1	44.65	44.65	-17.1	1,448	-1.18%
2023/08/14	0.1	44.13	3.1	44.18	44.17	-3	1,425	-0.21%
2023/08/11	7.1	44.16	25.3	44.11	44.12	-18.3	1,434	-1.27%
2023/08/10	3.5	44.26	440	44.27	44.24	-436.6	1,439	-30.34%	大賣/鉅額交易
2023/08/09	2	44.52	624	44.52	44.53	-622	1,413	-44.00%	大賣/鉅額交易
2023/08/08	0	0.00	182	44.53	44.54	-182	1,399	-13.00%	大賣/鉅額交易
2023/08/07	142.6	44.25	143	44.30	44.31	-0.4	1,390	-0.03%	大買/大賣/
2023/08/04	8.2	44.46	1	44.51	44.50	7.2	1,354	0.53%
2023/08/02	8.3	44.81	367	44.80	44.80	-358.7	1,353	-26.51%	大賣/鉅額交易
2023/08/01	2.1	44.94	200.2	45.03	45.06	-198.1	1,323	-14.96%	大賣/鉅額交易
2023/07/31	52.5	44.65	603	44.68	44.74	-550.5	1,262	-43.62%	大賣/鉅額交易
2023/07/28	3.5	44.24	0	0.00	44.20	3.5	1,209	0.29%
2023/07/27	6	44.42	65	44.45	44.44	-59	1,137	-5.19%
2023/07/26	254	44.46	957	44.45	44.46	-703	1,138	-61.72%	大買/大賣/鉅額交易
2023/07/25	193.2	44.35	44.2	44.35	44.35	149	1,090	13.67%	大買/鉅額交易
2023/07/24	117	44.19	757	44.23	44.24	-640	1,082	-59.11%	大買/大賣/鉅額交易
2023/07/21	21.8	43.97	484	44.01	44.02	-462.2	1,039	-44.46%	大賣/鉅額交易
2023/07/20	27.1	44.07	349	44.06	44.06	-322	1,030	-31.25%	大賣/鉅額交易
2023/07/19	0.2	43.89	439.2	43.97	44.05	-439	1,017	-43.16%	大賣/鉅額交易
2023/07/18	92	43.48	453.1	43.53	43.55	-361.1	987	-36.55%	大賣/鉅額交易
2023/07/17	3.3	43.31	5	43.33	43.37	-1.7	987	-0.18%
2023/07/14	6.1	43.31	178	43.36	43.31	-171.9	950	-18.09%	大賣/鉅額交易
2023/07/13	22	43.36	437	43.40	43.42	-415	921	-45.06%	大賣/鉅額交易
2023/07/12	0.1	43.22	64.2	43.19	43.19	-64.1	879	-7.29%
2023/07/11	142.8	43.01	106.7	43.01	43.02	36.1	864	4.18%	大買/大賣/
2023/07/10	1.3	42.85	18.3	42.85	42.83	-17	861	-1.97%
2023/07/07	1.6	42.96	2	42.95	42.94	-0.4	869	-0.05%
2023/07/06	0.9	43.09	40.1	43.08	43.07	-39.2	859	-4.56%
2023/07/05	0.1	43.12	610	43.10	43.13	-609.9	863	-70.64%	大賣/鉅額交易
2023/07/04	1	43.10	3	43.10	43.11	-2	845	-0.24%
2023/07/03	2.4	42.98	0.4	43.10	43.10	2	858	0.23%
2023/06/30	20	42.46	2	42.48	42.48	18	843	2.13%
2023/06/29	0.3	42.29	0.2	42.20	42.27	0.1	855	0.01%
2023/06/28	0	0.00	5.2	42.14	42.20	-5.2	857	-0.61%
2023/06/27	1	41.81	1	41.81	41.82	0	856	0.00%
2023/06/26	2.4	41.98	0	0.00	42.00	2.4	863	0.27%
2023/06/21	0.2	42.13	2.4	42.16	42.14	-2.2	833	-0.27%
2023/06/20	4.9	42.13	1	42.14	42.14	3.9	840	0.46%
2023/06/19	1.7	42.11	107	42.14	42.13	-105.3	853	-12.33%	大賣/鉅額交易
2023/06/16	1	42.12	4	42.18	42.21	-3	855	-0.35%
2023/06/15	37	41.76	15.4	41.76	41.78	21.6	862	2.51%
2023/06/14	16.1	41.76	0	0.00	41.76	16.1	865	1.86%
2023/06/13	2.1	41.40	133.8	41.63	42.00	-131.7	857	-15.36%	大賣/鉅額交易
2023/06/12	3	41.08	2.4	41.05	41.19	0.6	835	0.07%
2023/06/09	0	0.00	16.4	40.85	40.82	-16.4	833	-1.97%
2023/06/08	1.4	40.72	1	40.70	40.61	0.4	846	0.05%
2023/06/07	0.4	40.84	4	40.85	40.86	-3.6	861	-0.41%
2023/06/06	0.8	40.75	0	0.00	40.84	0.8	860	0.09%
2023/06/05	3	40.76	29	40.74	40.80	-26	853	-3.05%
2023/06/02	2	40.13	0	0.00	40.34	2	850	0.24%
2023/06/01	0.5	39.97	0	0.00	39.92	0.5	817	0.06%
2023/05/31	6	40.02	25	40.00	39.99	-19	822	-2.31%
2023/05/30	3	40.00	0	0.00	40.10	3	826	0.36%
2023/05/29	0	0.00	2	40.03	40.02	-2	808	-0.25%
2023/05/26	17.9	39.56	0	0.00	39.56	17.9	808	2.21%
2023/05/25	2.3	39.55	2	39.55	39.52	0.3	805	0.04%
2023/05/24	2	39.67	0	0.00	39.67	2	818	0.25%
2023/05/22	1.9	39.86	2.3	39.83	39.83	-0.4	763	-0.05%
2023/05/19	0	0.00	146.2	40.16	40.11	-146.2	761	-19.19%	大賣/鉅額交易
2023/05/18	0	0.00	46	39.60	39.61	-46	734	-6.26%
2023/05/17	2	39.29	101	39.30	39.36	-99	734	-13.48%	大賣/
2023/05/15	1.1	39.30	2	39.28	39.34	-0.9	717	-0.13%
2023/05/12	1	39.40	0	0.00	39.41	1	717	0.14%
2023/05/11	0	39.29	2	39.39	39.39	-2	709	-0.28%
2023/05/10	0.2	39.27	0	0.00	39.20	0.2	713	0.02%
2023/05/09	0.6	39.19	2	39.25	39.27	-1.4	727	-0.19%
2023/05/08	3	39.17	7	39.20	39.21	-4	730	-0.55%
2023/05/05	4.1	38.68	0	0.00	38.68	4.1	733	0.55%
2023/05/04	3.3	38.75	0	0.00	38.92	3.3	749	0.43%
2023/05/03	1	39.24	0	0.00	39.20	1	749	0.13%
2023/05/02	9.6	39.59	3.3	39.57	39.57	6.3	747	0.84%
2023/04/28	2.2	39.18	0.2	39.19	39.19	1.9	751	0.26%
2023/04/27	0	0.00	6	38.57	38.57	-6	752	-0.80%
2023/04/26	1.8	38.78	0	0.00	38.83	1.8	766	0.23%
2023/04/25	0.7	38.97	2.3	39.00	38.98	-1.6	764	-0.21%
2023/04/24	5	39.05	0.1	38.97	39.00	4.9	757	0.65%
2023/04/21	1	39.04	2	39.04	39.03	-1	756	-0.13%
2023/04/20	53.5	39.19	2.3	39.21	39.25	51.2	758	6.75%
2023/04/19	0	38.90	1	39.08	39.06	-1	748	-0.13%
2023/04/18	0.5	39.01	6	39.10	39.10	-5.5	750	-0.74%
2023/04/14	0	0.00	4.7	38.93	38.92	-4.7	736	-0.64%
2023/04/13	1.8	38.54	19	38.53	38.55	-17.2	727	-2.36%
2023/04/12	0.1	38.71	1	38.72	38.71	-0.9	705	-0.13%
2023/04/11	2	38.78	1.3	38.76	38.77	0.7	693	0.11%
2023/04/10	1.2	38.69	5	38.67	38.68	-3.9	686	-0.56%
2023/04/07	0.1	38.73	1	38.68	38.67	-0.9	670	-0.13%
2023/04/06	0.2	38.50	13.5	38.55	38.55	-13.3	669	-1.98%
2023/03/31	8	38.27	8	38.23	38.25	0	664	0.00%
2023/03/30	0	0.00	53.1	38.09	38.08	-53.1	668	-7.94%
2023/03/29	6	37.60	1	37.59	37.61	5	666	0.75%
2023/03/28	0.6	37.55	5	37.45	37.46	-4.4	675	-0.65%
2023/03/24	12	37.22	121.2	37.28	37.32	-109.2	692	-15.76%	大賣/鉅額交易
2023/03/23	4.6	37.25	16	37.22	37.26	-11.4	683	-1.67%
2023/03/22	2	37.84	25.4	37.81	37.85	-23.4	673	-3.47%
2023/03/21	1	37.44	3.2	37.48	37.47	-2.2	659	-0.33%
2023/03/20	0.6	37.39	64	37.15	37.15	-63.5	653	-9.71%
2023/03/17	0	37.54	0	0.00	37.48	0	637	0.00%
2023/03/15	5.3	37.15	3	37.12	37.12	2.3	623	0.37%
2023/03/14	25	36.80	2	36.82	36.71	23	612	3.76%
2023/03/13	220.1	37.31	10.2	37.29	37.27	209.9	600	34.98%	大買/鉅額交易
2023/03/10	3.2	37.43	93	37.41	37.30	-89.9	584	-15.38%
2023/03/09	0	0.00	1	38.05	38.07	-1	566	-0.18%
2023/03/08	0.4	38.00	262	37.92	37.99	-261.6	571	-45.81%	大賣/鉅額交易
2023/03/06	195	38.25	29	38.33	38.34	166	566	29.32%	大買/鉅額交易
2023/03/03	2	37.71	0.1	37.74	37.77	1.9	559	0.34%
2023/03/02	1.1	37.46	3.9	37.43	37.43	-2.8	558	-0.51%
2023/03/01	7.1	37.70	39	37.67	37.72	-31.9	558	-5.70%
2023/02/24	7	37.76	2	37.76	37.80	5	556	0.90%
2023/02/23	1.5	37.75	1.8	37.72	37.72	-0.3	537	-0.06%
2023/02/22	264	37.79	0.2	37.90	37.84	263.8	531	49.60%	大買/鉅額交易
2023/02/21	7.3	38.17	0	0.00	38.20	7.3	519	1.40%
2023/02/20	4	38.38	0	0.00	38.38	4	523	0.76%
2023/02/17	99.3	38.31	0	0.00	38.29	99.3	542	18.32%
2023/02/16	0.2	38.85	5	38.90	38.87	-4.8	557	-0.86%
2023/02/15	59	38.58	3	38.60	38.60	56	583	9.59%
2023/02/14	1	38.60	39	38.58	38.56	-38	591	-6.43%
2023/02/13	3	38.15	25	38.16	38.15	-22	593	-3.71%
2023/02/10	1.3	38.01	50	37.95	37.99	-48.8	596	-8.17%
2023/02/09	41	38.35	8	38.34	38.36	33	605	5.45%
2023/02/08	48	38.59	10	38.58	38.57	38	616	6.16%
2023/02/07	115.2	38.16	2	38.15	38.14	113.2	625	18.08%	大買/鉅額交易
2023/02/06	0.1	38.11	10	38.14	38.09	-10	625	-1.59%
2023/02/03	101.2	38.11	132.9	38.10	38.11	-31.7	627	-5.06%	大買/大賣/
2023/02/02	499	37.88	13	37.87	37.87	486	635	76.49%	大買/鉅額交易
2023/02/01	0.2	37.68	3.9	37.68	37.67	-3.7	627	-0.59%
2023/01/31	1.1	37.32	6	37.29	37.31	-4.9	633	-0.77%
2023/01/30	4	37.89	16.2	37.82	37.82	-12.2	643	-1.90%
2023/01/17	376	37.40	13	37.35	37.35	363	655	55.38%	大買/鉅額交易
2023/01/16	0.1	37.44	144	37.41	37.41	-143.9	669	-21.50%	大賣/鉅額交易
2023/01/13	0	0.00	2	37.29	37.30	-2	661	-0.30%
2023/01/12	17	37.29	25	37.30	37.34	-8	669	-1.19%
2023/01/11	0	0.00	12.6	36.86	36.87	-12.6	673	-1.88%
2023/01/10	0	0.00	35.2	36.63	36.64	-35.2	678	-5.19%
2023/01/09	0	0.00	8	36.90	36.90	-8	687	-1.16%
2023/01/06	31.1	36.36	103	36.37	36.36	-71.9	680	-10.57%	大賣/
2023/01/05	1.2	36.53	1	36.58	36.59	0.2	675	0.03%
2023/01/04	2.1	36.42	46	36.41	36.42	-43.9	678	-6.47%
2023/01/03	1.2	36.54	4	36.55	36.55	-2.8	691	-0.40%
2022/12/30	1	36.48	5	36.56	36.56	-4	700	-0.57%
2022/12/29	0.2	36.19	45.2	36.07	36.07	-45	716	-6.28%
2022/12/28	0.1	36.50	1	36.38	36.46	-1	724	-0.13%
2022/12/26	9	36.73	56	36.84	36.84	-47	745	-6.31%
2022/12/23	3.1	36.42	30	36.44	36.44	-26.9	756	-3.56%
2022/12/22	5	36.91	1	36.87	36.91	4	751	0.53%
2022/12/21	2	36.43	235	36.49	36.48	-233	751	-30.99%	大賣/鉅額交易
2022/12/20	9.1	36.28	20	36.24	36.04	-10.9	743	-1.47%
2022/12/19	26.2	36.74	25	36.76	36.74	1.2	744	0.16%
2022/12/16	1.5	37.22	45	37.18	37.17	-43.5	749	-5.80%
2022/12/15	0.1	38.14	9	37.91	37.93	-9	744	-1.20%
2022/12/14	0	0.00	3	38.12	38.14	-3	742	-0.40%
2022/12/13	0	0.00	3	37.90	37.93	-3	744	-0.40%
2022/12/12	1	37.39	0.4	37.44	37.38	0.6	745	0.08%
2022/12/09	0	0.00	2.2	37.58	37.68	-2.2	762	-0.28%
2022/12/08	0	0.00	2	37.30	37.37	-2	771	-0.26%
2022/12/07	1.1	37.46	0	0.00	37.50	1.1	802	0.13%
2022/12/06	1.3	37.85	2	37.87	37.81	-0.7	806	-0.09%
2022/12/05	0.1	38.46	80	38.33	38.33	-79.9	799	-10.00%
2022/12/02	2	38.46	0	0.00	38.48	2	828	0.24%
2022/12/01	2.3	38.62	27.2	38.63	38.64	-25	842	-2.96%
2022/11/30	1	37.88	5	37.82	37.83	-4	847	-0.47%
2022/11/29	1	37.97	8.7	38.02	38.08	-7.7	855	-0.89%
2022/11/28	0.1	38.36	0	0.00	38.29	0.1	859	0.01%
2022/11/25	2	38.43	9.5	38.49	38.43	-7.5	879	-0.85%
2022/11/24	1.3	38.66	63	38.60	38.60	-61.7	904	-6.82%
2022/11/23	7	38.55	30	38.55	38.56	-23	903	-2.55%
2022/11/22	3	38.07	3	37.99	38.01	0	917	0.00%
2022/11/21	52	38.11	14.7	38.14	38.14	37.3	933	4.00%
2022/11/18	1	38.05	0	0.00	38.04	1	935	0.11%
2022/11/17	3	38.13	0	0.00	38.17	3	945	0.32%
2022/11/16	1	38.39	103.1	38.35	38.44	-102.1	950	-10.74%	大賣/鉅額交易
2022/11/15	27.2	38.25	0	38.20	38.25	27.1	948	2.86%
2022/11/14	0.1	38.10	90.1	38.07	38.09	-90	928	-9.69%
2022/11/11	487	38.16	241	38.15	38.13	246	914	26.91%	大買/大賣/鉅額交易
2022/11/10	4	37.15	30	36.99	37.00	-26	884	-2.94%
2022/11/09	85	37.62	31	37.65	37.59	54	880	6.14%
2022/11/08	1	37.56	180	37.63	37.56	-179	881	-20.30%	大賣/鉅額交易
2022/11/07	59	37.27	13	37.31	37.32	46	879	5.23%
2022/11/04	4.2	37.07	69	37.05	37.10	-64.8	872	-7.42%
2022/11/03	6	37.50	215	37.50	37.49	-209	863	-24.21%	大賣/鉅額交易
2022/11/02	0.2	38.41	96	38.40	38.41	-95.8	850	-11.27%
2022/11/01	122	38.59	82.5	38.63	38.64	39.5	849	4.65%	大買/
2022/10/31	13	38.64	106	38.63	38.69	-93	869	-10.70%	大賣/
2022/10/28	2.2	37.57	5.2	37.57	37.49	-3.1	857	-0.36%
2022/10/27	117	38.08	63	38.09	38.02	54	849	6.36%	大買/
2022/10/26	5.4	38.06	6	38.09	38.04	-0.6	844	-0.07%
2022/10/25	14.2	37.80	523	37.82	37.82	-508.8	837	-60.73%	大賣/鉅額交易
2022/10/24	80	37.31	39	37.38	37.35	41	828	4.95%
2022/10/21	108	36.30	280	36.31	36.30	-172	807	-21.29%	大買/大賣/鉅額交易
2022/10/20	2.1	36.43	155	36.48	36.65	-152.9	802	-19.07%	大賣/鉅額交易
2022/10/19	75	37.00	23	37.07	36.95	52	794	6.55%
2022/10/18	0	0.00	2.3	36.58	36.87	-2.3	789	-0.29%
2022/10/17	9.2	35.58	325.1	35.60	35.69	-315.9	785	-40.20%	大賣/鉅額交易
2022/10/14	5	36.20	5.1	36.29	36.35	-0.1	773	-0.02%
2022/10/13	7	35.30	1.1	35.29	35.30	6	781	0.76%
2022/10/12	6	35.42	0	0.00	35.48	6	783	0.77%
2022/10/11	6.2	35.48	90	35.42	35.42	-83.8	793	-10.56%
2022/10/07	3.1	36.54	6	36.56	36.52	-3	782	-0.38%
2022/10/06	2	37.06	113	37.04	37.06	-111	776	-14.30%	大賣/鉅額交易
2022/10/05	8.4	36.82	5	36.89	36.80	3.4	762	0.45%
2022/10/04	10.1	36.40	12.1	36.35	36.44	-2	753	-0.27%
2022/10/03	8.9	35.16	315	35.28	35.23	-306.1	745	-41.07%	大賣/鉅額交易
2022/09/30	0.2	35.87	0	0.00	35.77	0.2	738	0.02%
2022/09/29	1	36.45	0	0.00	36.52	1	727	0.14%
2022/09/28	7.2	35.73	22	35.64	35.64	-14.9	730	-2.03%
2022/09/27	1.1	36.16	16	36.09	36.15	-14.9	734	-2.03%
2022/09/26	7.1	36.12	315	36.15	36.08	-307.9	733	-42.00%	大賣/鉅額交易
2022/09/23	5.1	36.69	366	36.74	36.75	-361	722	-49.96%	大賣/鉅額交易
2022/09/22	13	36.65	70	36.82	36.81	-57	708	-8.04%
2022/09/21	1.1	37.49	144.7	37.43	37.49	-143.7	699	-20.55%	大賣/鉅額交易
2022/09/20	109.1	37.82	0	0.00	37.85	109.1	695	15.69%	大買/鉅額交易
2022/09/19	6.1	37.43	1	37.51	37.45	5.1	703	0.72%
2022/09/16	10.1	37.37	569	37.42	37.43	-558.9	703	-79.50%	大賣/鉅額交易
2022/09/15	2	37.91	12	37.92	37.89	-10	689	-1.45%
2022/09/14	11.7	37.82	304	37.81	37.83	-292.4	695	-42.06%	大賣/鉅額交易
2022/09/13	0.3	39.04	6	39.13	39.11	-5.7	667	-0.85%
2022/09/12	9	38.71	220	38.70	38.71	-211	672	-31.36%	大賣/鉅額交易
2022/09/08	471	37.90	73.5	37.91	37.91	397.5	684	58.11%	大買/鉅額交易
2022/09/07	2.3	37.06	243.2	37.11	37.12	-240.9	664	-36.24%	大賣/鉅額交易
2022/09/06	1	37.44	222	37.50	37.45	-221	666	-33.16%	大賣/鉅額交易
2022/09/05	1.6	37.30	2	37.26	37.26	-0.4	669	-0.07%
2022/09/02	0	0.00	54	37.40	37.42	-54	687	-7.85%
2022/09/01	267.1	37.04	635	37.04	37.05	-367.9	687	-53.49%	大買/大賣/鉅額交易
2022/08/31	495.3	37.68	111	37.68	37.71	384.3	656	58.51%	大買/大賣/鉅額交易
2022/08/30	1	38.03	1	38.03	38.03	0	635	0.00%
2022/08/29	11.4	37.65	692	37.78	37.77	-680.6	635	-107.10%	大賣/鉅額交易
2022/08/26	310	39.17	11.1	39.16	39.16	298.9	616	48.50%	大買/鉅額交易
2022/08/25	165.1	38.75	4.1	38.76	38.80	161.1	595	27.05%	大買/鉅額交易
2022/08/24	2.3	38.41	222.1	38.39	38.46	-219.8	611	-35.95%	大賣/鉅額交易
2022/08/23	5.7	38.48	1.5	38.55	38.43	4.2	625	0.67%
2022/08/22	0	0.00	3.7	39.00	39.00	-3.7	630	-0.59%
2022/08/19	0	0.00	1.1	39.56	39.53	-1.1	627	-0.17%
2022/08/18	0.1	39.41	0	0.00	39.44	0.1	635	0.02%
2022/08/17	0	0.00	7	39.80	39.77	-7	632	-1.11%
2022/08/16	0	0.00	0	39.59	39.73	0	632	-0.01%
2022/08/15	0.3	39.48	2	39.51	39.49	-1.8	628	-0.28%
2022/08/12	1	38.98	4.9	39.00	39.00	-3.8	631	-0.61%
2022/08/11	1	39.02	1.1	38.99	39.02	-0.1	651	-0.01%
2022/08/10	4.2	38.22	2	38.21	38.19	2.2	649	0.34%
2022/08/09	1	38.45	0	0.00	38.42	1	650	0.15%
2022/08/08	0	0.00	4.1	38.44	38.46	-4.1	664	-0.61%
2022/08/05	0.1	38.45	5	38.39	38.47	-4.9	660	-0.75%
2022/08/04	0	0.00	4.6	38.38	38.33	-4.6	655	-0.70%
2022/08/03	1.1	37.86	4	37.87	37.92	-2.9	656	-0.45%
2022/08/02	1.2	37.96	4.5	37.97	37.97	-3.3	680	-0.49%
2022/08/01	2.1	38.03	8	37.98	37.99	-6	683	-0.87%
2022/07/29	2	37.73	5.7	37.73	37.73	-3.7	697	-0.52%
2022/07/28	0	36.93	2	37.01	36.95	-2	691	-0.28%
2022/07/27	62	36.57	0	0.00	36.57	62	693	8.94%
2022/07/26	3.1	36.49	2.4	36.49	36.49	0.7	704	0.10%
2022/07/25	5	36.45	1	36.49	36.46	4	707	0.57%
2022/07/22	3	36.67	0	0.00	36.67	3	716	0.42%
2022/07/21	3	36.48	6	36.48	36.48	-3	724	-0.41%
2022/07/20	2	36.40	0	0.00	36.40	2	731	0.27%
2022/07/19	4.1	35.46	2	35.47	35.48	2.1	747	0.28%
2022/07/18	1.1	35.74	3	35.80	35.86	-1.9	753	-0.25%
2022/07/15	2.3	35.12	7	35.10	35.05	-4.7	750	-0.63%
2022/07/14	3	34.93	1	34.84	34.98	2	757	0.26%
2022/07/13	2.1	35.23	2	35.20	35.23	0.1	759	0.01%
2022/07/12	4	35.32	1	35.32	35.33	3	774	0.39%
2022/07/11	2.1	35.60	3.1	35.59	35.59	-1	780	-0.13%
2022/07/08	3	35.67	6	35.72	35.68	-3	787	-0.38%
2022/07/07	7	35.27	6	35.31	35.43	1	805	0.12%
2022/07/06	3.3	35.16	2	35.13	35.14	1.3	810	0.16%
2022/07/05	2	35.25	2	35.20	35.25	0	835	0.00%
2022/07/04	2	34.88	1	34.82	34.88	1	835	0.12%
2022/07/01	5.1	34.52	3.5	34.42	34.41	1.5	836	0.18%
2022/06/30	16	34.86	1	34.90	34.79	15	841	1.78%
2022/06/29	2	35.03	0	0.00	35.03	2	851	0.24%
2022/06/28	3.1	35.63	47	35.61	35.64	-43.9	862	-5.09%
2022/06/27	4	35.74	14.2	35.62	35.75	-10.2	875	-1.17%
2022/06/24	78	35.10	0	0.00	35.11	78	874	8.91%
2022/06/23	2.1	34.54	0	0.00	34.54	2.1	901	0.23%
2022/06/22	2.3	34.22	1	34.32	34.20	1.3	917	0.14%
2022/06/21	120	34.24	6.6	34.15	34.24	113.4	910	12.45%	大買/鉅額交易
2022/06/20	11.2	33.72	305	33.76	33.72	-293.8	924	-31.78%	大賣/鉅額交易
2022/06/17	7	33.88	1	33.90	33.96	6	931	0.65%
2022/06/16	4.5	34.98	12.5	34.90	34.79	-8	937	-0.85%
2022/06/15	11.4	34.38	17	34.37	34.30	-5.6	946	-0.59%
2022/06/14	6.8	34.68	2	34.60	34.78	4.8	947	0.51%
2022/06/13	15.1	35.29	161.3	35.28	35.31	-146.2	947	-15.42%	大賣/鉅額交易
2022/06/10	5.3	36.70	123	36.75	36.71	-117.7	927	-12.68%	大賣/鉅額交易
2022/06/09	1	37.47	25	37.48	37.44	-24	930	-2.58%
2022/06/08	2.1	37.77	57	37.67	37.64	-54.9	937	-5.86%
2022/06/07	2.8	37.30	8	37.30	37.21	-5.3	940	-0.56%
2022/06/06	1.1	37.42	5.5	37.51	37.49	-4.4	948	-0.46%
2022/06/02	4	37.12	0	0.00	37.10	4	971	0.41%
2022/06/01	26.1	37.29	322	37.23	37.29	-295.9	998	-29.63%	大賣/鉅額交易
2022/05/31	0	0.00	102	37.32	37.33	-102	985	-10.35%	大賣/鉅額交易
2022/05/30	2	37.46	12	37.45	37.48	-10	961	-1.04%
2022/05/27	0.1	36.65	6	36.61	36.63	-5.9	955	-0.62%
2022/05/26	7	36.24	0	0.00	36.10	7	962	0.73%
2022/05/25	0	0.00	13	36.12	36.15	-13	967	-1.34%
2022/05/24	0.1	36.06	1	35.89	35.89	-0.9	1,018	-0.09%
2022/05/23	2	35.95	9.2	35.99	36.00	-7.2	1,024	-0.70%
2022/05/20	3.1	35.93	0	0.00	35.93	3.1	1,053	0.29%
2022/05/19	13.2	36.01	53	35.92	36.01	-39.8	1,053	-3.78%
2022/05/18	24	37.27	2	37.26	37.29	22	1,038	2.12%
2022/05/17	1.4	36.83	0	0.00	36.84	1.4	1,047	0.13%
2022/05/16	2.1	36.79	10	36.78	36.76	-7.9	1,054	-0.75%
2022/05/13	2	36.36	13	36.33	36.46	-11	1,051	-1.05%
2022/05/12	12	36.19	376.2	36.14	36.05	-364.2	1,056	-34.47%	大賣/鉅額交易
2022/05/11	12.1	36.72	28.4	36.74	36.79	-16.2	1,047	-1.55%
2022/05/10	12.5	36.68	277	36.60	36.80	-264.5	1,043	-25.35%	大賣/鉅額交易
2022/05/09	6.8	37.29	136.1	37.34	37.35	-129.2	1,020	-12.66%	大賣/鉅額交易
2022/05/06	5.4	37.82	291	37.84	37.89	-285.6	1,019	-28.03%	大賣/鉅額交易
2022/05/05	1.2	38.86	1	38.87	38.94	0.2	1,014	0.02%
2022/05/04	2.1	37.93	2	37.93	37.92	0.1	1,038	0.01%
2022/05/03	27.4	37.78	215.3	37.87	37.91	-187.9	1,074	-17.48%	大賣/鉅額交易
2022/04/29	0.1	38.68	30	38.77	38.71	-29.9	1,094	-2.73%
2022/04/28	2	38.21	283.4	38.23	38.28	-281.4	1,111	-25.31%	大賣/鉅額交易
2022/04/27	19.1	37.80	271	37.84	37.94	-251.9	1,119	-22.49%	大賣/鉅額交易
2022/04/26	210	38.79	6.2	38.78	38.77	203.8	1,139	17.89%	大買/鉅額交易
2022/04/25	21	38.32	549	38.31	38.39	-528	1,149	-45.94%	大賣/鉅額交易
2022/04/22	16	39.31	128	39.37	39.45	-112	1,142	-9.80%	大賣/鉅額交易
2022/04/21	0	40.10	2.2	40.18	40.21	-2.2	1,141	-0.19%
2022/04/20	0	0.00	50	39.94	39.89	-50	1,134	-4.41%
2022/04/19	23.1	39.51	67	39.56	39.55	-43.9	1,127	-3.89%
2022/04/18	2.1	39.21	18	39.23	39.21	-15.9	1,127	-1.41%
2022/04/15	193.7	39.40	0	0.00	39.42	193.7	1,113	17.39%	大買/鉅額交易
2022/04/14	71.1	39.62	8	39.63	39.67	63.1	1,110	5.68%
2022/04/13	3.1	39.30	0	0.00	39.33	3.1	1,117	0.27%
2022/04/12	10.2	39.29	1	39.31	39.30	9.2	1,098	0.84%
2022/04/11	1.1	39.81	12	39.67	39.61	-10.9	1,096	-0.99%
2022/04/08	4	39.89	4.3	39.83	39.88	-0.3	1,069	-0.03%
2022/04/07	3.2	39.45	0	0.00	39.45	3.2	1,056	0.30%
2022/04/06	4.3	39.95	15	39.96	40.02	-10.7	1,052	-1.02%
2022/04/01	16	40.00	0	0.00	40.05	16	1,046	1.53%
2022/03/31	2.1	40.43	3.3	40.41	40.43	-1.2	1,035	-0.12%
2022/03/30	1.3	40.61	5	40.60	40.50	-3.7	1,024	-0.36%
2022/03/29	0	0.00	2.1	40.40	40.40	-2.1	1,010	-0.21%
2022/03/28	1.2	39.83	8	39.94	39.99	-6.8	999	-0.68%
2022/03/25	0.2	39.62	2	39.66	39.70	-1.8	972	-0.19%
2022/03/24	3.7	39.21	11	39.20	39.21	-7.3	963	-0.76%
2022/03/23	1	39.56	32	39.50	39.52	-31	960	-3.23%
2022/03/22	1.4	38.93	2.1	38.96	38.95	-0.7	947	-0.08%
2022/03/21	1.1	38.76	3	38.79	38.85	-2	933	-0.21%
2022/03/18	1.1	38.15	14	38.19	38.22	-12.9	912	-1.41%
2022/03/17	10.2	38.06	12	38.17	38.08	-1.8	893	-0.20%
2022/03/16	1.1	37.40	5	37.37	37.51	-3.9	878	-0.44%
2022/03/15	15.6	36.70	0.1	36.80	36.67	15.5	867	1.79%
2022/03/14	0.5	36.98	36	36.94	37.01	-35.5	860	-4.13%
2022/03/11	3.1	36.95	19	36.96	36.94	-15.9	858	-1.85%
2022/03/10	1.3	37.25	0	0.00	37.17	1.3	863	0.14%
2022/03/09	3.1	36.48	5	36.50	36.52	-1.9	862	-0.22%
2022/03/08	15.9	36.52	0	0.00	36.40	15.9	882	1.80%
2022/03/07	20.3	37.05	18	37.00	37.21	2.3	867	0.27%
2022/03/04	9.2	37.43	0	0.00	37.52	9.2	844	1.09%
2022/03/03	3	37.74	13.4	37.77	37.86	-10.4	853	-1.22%
2022/03/02	8.3	37.21	0	0.00	37.34	8.3	859	0.97%
2022/03/01	3	37.74	18	37.71	37.70	-15	852	-1.76%
2022/02/25	17.8	36.77	7	36.84	36.76	10.8	839	1.28%
2022/02/24	30.5	36.04	41.3	36.14	35.81	-10.8	830	-1.30%
2022/02/23	3.2	37.09	11	37.16	37.18	-7.9	778	-1.01%
2022/02/22	33.1	36.78	3.9	36.82	36.85	29.2	772	3.78%
2022/02/21	11.4	37.44	1	37.50	37.54	10.4	741	1.40%
2022/02/18	3.3	37.75	0	0.00	37.85	3.3	730	0.45%
2022/02/17	2.2	38.24	0	0.00	38.17	2.2	725	0.30%
2022/02/16	8.1	38.24	15.5	38.21	38.31	-7.4	709	-1.05%
2022/02/15	11.4	37.82	0	0.00	37.72	11.4	700	1.63%
2022/02/14	5.2	37.95	1	37.99	38.02	4.2	693	0.60%
2022/02/11	7.5	38.42	0	0.00	38.33	7.5	683	1.09%
2022/02/10	0.2	39.22	2	39.19	39.20	-1.8	673	-0.27%
2022/02/09	12.3	38.91	2.1	38.85	38.92	10.2	675	1.51%
2022/02/08	5.1	38.39	0	38.52	38.38	5.1	674	0.75%
2022/02/07	7.7	38.45	1	38.40	38.50	6.7	668	1.00%
2022/01/26	26.4	37.29	16	37.18	37.30	10.4	653	1.59%
2022/01/25	21.9	37.32	0	0.00	37.18	21.9	622	3.52%
2022/01/24	13.4	37.80	7	37.81	37.85	6.4	582	1.11%
2022/01/21	29.4	38.03	1.1	38.05	38.05	28.3	550	5.14%
2022/01/20	14.4	38.72	11	38.64	38.75	3.4	532	0.64%
2022/01/19	20.2	38.89	0	0.00	38.81	20.2	520	3.88%
2022/01/18	15	39.48	0	0.00	39.41	15	496	3.02%
2022/01/17	7.7	39.53	0	0.00	39.45	7.7	477	1.62%
2022/01/14	6.8	39.63	0	0.00	39.65	6.8	463	1.46%
2022/01/13	2.4	40.16	6.2	40.11	40.11	-3.8	459	-0.82%
2022/01/12	4	40.11	3	40.09	40.16	1	462	0.22%
2022/01/11	3.3	39.76	0	0.00	39.78	3.3	460	0.72%
2022/01/10	4.3	39.76	3	39.67	39.88	1.3	460	0.27%
2022/01/07	2.9	40.04	15	40.00	40.01	-12.1	461	-2.62%
2022/01/06	10.5	39.85	0	0.00	39.85	10.5	458	2.28%
2022/01/05	5.1	40.60	4.4	40.56	40.53	0.7	444	0.16%
2022/01/04	8.1	40.67	2	40.71	40.71	6.1	442	1.38%
2022/01/03	0.1	40.66	1	40.70	40.68	-0.9	447	-0.20%
2021/12/30	0.4	40.64	51	40.67	40.68	-50.7	448	-11.30%
2021/12/29	2.1	40.66	21	40.67	40.67	-18.9	453	-4.17%
2021/12/28	1.1	40.64	4	40.67	40.67	-2.9	459	-0.63%
2021/12/27	0.3	40.26	0	0.00	40.33	0.3	472	0.06%
2021/12/24	2.1	40.22	5	40.20	40.19	-2.9	492	-0.59%
2021/12/23	1	40.15	2	40.14	40.14	-1	495	-0.20%
2021/12/22	1.1	39.78	2	39.75	39.74	-0.9	501	-0.18%
2021/12/21	1.4	39.36	0	0.00	39.45	1.4	499	0.28%
2021/12/20	6.4	39.31	0	0.00	39.22	6.4	497	1.29%
2021/12/17	3.2	39.92	30	39.88	39.88	-26.8	494	-5.42%
2021/12/16	0.1	40.20	0	0.00	40.35	0.1	500	0.02%
2021/12/15	3.3	39.64	0	0.00	39.70	3.3	507	0.65%
2021/12/14	7.4	39.95	7	39.94	39.98	0.4	503	0.08%
2021/12/13	0	0.00	1	40.25	40.25	-1	503	-0.20%
2021/12/10	4.1	39.78	0	0.00	39.75	4.1	504	0.81%
2021/12/09	12	40.00	1.1	40.01	39.96	11	501	2.18%
2021/12/08	1.1	40.09	2.1	40.04	40.08	-1	507	-0.20%
2021/12/07	0.1	39.38	0	0.00	39.41	0.1	504	0.02%
2021/12/06	6.4	38.90	0	0.00	38.96	6.4	502	1.27%
2021/12/03	7.2	38.96	2	38.99	39.10	5.2	489	1.07%
2021/12/02	47.6	38.71	0	0.00	38.78	47.6	483	9.86%
2021/12/01	14.1	39.21	0	0.00	39.31	14.1	460	3.06%
2021/11/30	1.5	39.77	0	0.00	39.52	1.5	445	0.34%
2021/11/29	18.4	39.65	1	39.61	39.60	17.4	439	3.97%
2021/11/26	6.1	39.90	0	0.00	39.88	6.1	425	1.42%
2021/11/25	0.1	40.24	0	0.00	40.25	0.1	416	0.04%
2021/11/24	2.1	40.04	0	0.00	40.00	2.1	418	0.50%
2021/11/23	5	40.00	6	40.02	40.00	-1	417	-0.23%
2021/11/22	49.1	40.22	0	0.00	40.24	49.1	414	11.85%
2021/11/19	0.1	40.18	1	40.29	40.28	-0.9	412	-0.22%
2021/11/18	3.1	40.05	1	40.07	40.07	2.1	413	0.50%
2021/11/17	1	40.17	0	0.00	40.19	1	413	0.24%
2021/11/16	0	0.00	1	40.02	39.97	-1	417	-0.24%
2021/11/15	0	39.98	2	40.00	40.00	-2	418	-0.48%
2021/11/12	0.3	39.81	2	39.82	39.76	-1.7	421	-0.39%
2021/11/11	0	0.00	1	39.81	39.71	-1	425	-0.23%
2021/11/10	4.1	39.73	3	39.77	39.73	1.1	423	0.27%
2021/11/09	3.5	40.01	0	0.00	39.97	3.5	426	0.82%
2021/11/08	2.4	40.08	2	40.11	40.11	0.4	425	0.10%
2021/11/05	1.1	40.05	1	40.05	40.05	0.1	419	0.03%
2021/11/04	5	39.80	2	39.74	39.80	3	423	0.71%
2021/11/03	0	0.00	4	39.55	39.55	-4	427	-0.94%
2021/11/02	0.5	39.39	0.4	39.43	39.30	0.2	442	0.03%
2021/11/01	3.6	39.39	0	0.00	39.40	3.6	455	0.78%
2021/10/29	0.1	39.05	0	0.00	39.04	0.1	457	0.03%
2021/10/28	0.2	38.92	0	0.00	38.87	0.2	460	0.04%
2021/10/27	2.4	39.01	1	39.04	39.03	1.4	461	0.30%
2021/10/26	0	0.00	4	39.11	39.12	-4	460	-0.87%
2021/10/25	0.1	38.90	0	0.00	38.86	0.1	453	0.02%
2021/10/22	0	38.88	0	0.00	38.85	0	452	0.01%
2021/10/21	0	0.00	5	38.72	38.68	-5	448	-1.12%
2021/10/19	4.4	38.50	0	0.00	38.48	4.4	439	0.99%
2021/10/18	0.3	38.44	1	38.39	38.43	-0.7	442	-0.16%
2021/10/15	1.2	38.31	18	38.28	38.33	-16.8	438	-3.83%
2021/10/14	0.1	37.63	3	37.75	37.78	-2.9	440	-0.66%
2021/10/13	0	37.58	0.1	37.70	37.58	-0.1	444	-0.02%
2021/10/08	1	37.87	7	37.86	37.87	-6	445	-1.35%
2021/10/07	1	37.65	3	37.61	37.63	-2	438	-0.46%
2021/10/06	2	37.14	0	0.00	37.17	2	431	0.46%
2021/10/05	3.1	36.81	0	0.00	36.96	3.1	424	0.72%
2021/10/04	1.4	37.25	13	37.25	37.33	-11.6	420	-2.77%
2021/10/01	18.7	36.80	1	36.76	36.72	17.7	407	4.35%
2021/09/30	1.4	37.52	0.1	37.61	37.59	1.3	385	0.34%
2021/09/29	10	37.33	6	37.38	37.38	4	385	1.05%
2021/09/27	0	0.00	15.8	38.09	38.10	-15.8	381	-4.15%
2021/09/24	10.2	38.01	6	38.01	37.86	4.2	378	1.10%
2021/09/23	2	37.63	3	37.67	37.69	-1	370	-0.27%
2021/09/22	15.6	37.27	0	0.00	37.37	15.6	367	4.25%
2021/09/17	2	38.10	0	0.00	38.14	2	355	0.56%
2021/09/16	3	38.14	0	0.00	38.13	3	355	0.84%
2021/09/15	9.2	37.86	0	0.00	37.82	9.2	350	2.63%
2021/09/14	5.1	38.05	0	0.00	38.05	5.1	347	1.48%
2021/09/13	16.2	37.97	0	0.00	37.96	16.2	348	4.65%
2021/09/10	1	38.26	0	0.00	38.26	1	353	0.29%
2021/09/09	1.1	38.31	0	0.00	38.27	1.1	359	0.31%
2021/09/08	1	38.42	0	0.00	38.48	1	359	0.28%
2021/09/06	3	38.41	0	0.00	38.43	3	366	0.82%
2021/09/03	1	38.58	1	38.56	38.60	0	360	0.01%
2021/09/02	2	38.44	0	0.00	38.42	2	360	0.56%
2021/09/01	0.4	38.56	12	38.50	38.54	-11.6	362	-3.20%
2021/08/31	3	38.54	2	38.60	38.61	1	363	0.27%
2021/08/27	0	38.40	0	0.00	38.36	0	366	0.01%
2021/08/26	1.2	38.40	2	38.40	38.46	-0.8	367	-0.22%
2021/08/25	3	38.39	1.7	38.41	38.39	1.3	365	0.37%
2021/08/24	0	0.00	2.2	38.44	38.43	-2.2	366	-0.60%
2021/08/23	1	38.18	12	38.17	38.18	-11	367	-2.99%
2021/08/20	0	37.73	8	37.75	37.70	-8	365	-2.18%
2021/08/19	11	37.59	0	0.00	37.57	11	368	2.98%
2021/08/18	0.1	37.92	9	37.99	38.00	-8.9	366	-2.44%
2021/08/17	2.1	38.11	9	38.11	38.10	-6.9	365	-1.89%
2021/08/16	2	38.00	5	38.01	38.05	-3	361	-0.83%
2021/08/13	20	38.03	2	38.03	38.02	18	364	4.95%
2021/08/12	11.5	37.91	1	37.91	37.85	10.5	360	2.91%
2021/08/11	1	37.83	0	0.00	37.79	1	361	0.28%
2021/08/10	3	37.74	0	0.00	37.73	3	376	0.80%
2021/08/09	12.1	37.81	2	37.77	37.75	10.1	389	2.60%
2021/08/06	0.2	37.80	0	0.00	37.82	0.2	385	0.04%
2021/08/05	2.3	37.61	0	0.00	37.58	2.3	391	0.58%
2021/08/04	4.1	37.74	0	0.00	37.72	4.1	393	1.04%
2021/08/03	4	37.73	0	0.00	37.73	4	400	1.00%
2021/08/02	2.8	37.88	0	0.00	37.83	2.8	403	0.68%
2021/07/30	1	37.62	1	37.62	37.58	0	396	0.01%
2021/07/29	1	37.70	0	0.00	37.72	1	395	0.25%
2021/07/28	0.1	37.85	3	37.89	37.76	-2.9	405	-0.71%
2021/07/26	4	37.92	7	37.93	37.94	-3	412	-0.73%
2021/07/23	0	37.65	0	0.00	37.67	0	412	0.01%
2021/07/21	0	0.00	0	37.20	37.20	0	420	-0.01%
2021/07/20	5.4	36.88	1	36.85	36.87	4.4	424	1.04%
2021/07/19	7.2	37.09	0	0.00	37.13	7.2	420	1.71%
2021/07/16	3.1	37.36	0	0.00	37.49	3.1	423	0.72%
2021/07/15	1	37.52	0	0.00	37.53	1	423	0.24%
2021/07/14	8	37.54	0	0.00	37.50	8	444	1.80%
2021/07/13	0	0.00	1	37.67	37.64	-1	443	-0.23%
2021/07/12	0.6	37.54	4.3	37.49	37.47	-3.7	447	-0.82%
2021/07/09	6	37.07	4.2	37.08	37.17	1.8	449	0.40%
2021/07/08	2	37.39	5	37.38	37.36	-3	458	-0.65%
2021/07/06	2.1	37.29	2	37.30	37.29	0.1	456	0.02%
2021/07/05	2	37.19	2	37.19	37.18	0	452	0.00%
2021/07/02	0.5	36.98	1	36.98	37.00	-0.5	452	-0.12%
2021/07/01	1	36.77	0	0.00	36.77	1	466	0.21%
2021/06/30	4	36.71	0	0.00	36.72	4	486	0.82%
2021/06/29	0	0.00	2	36.64	36.61	-2	491	-0.41%
2021/06/25	1	36.54	0	0.00	36.54	1	504	0.20%
2021/06/24	0	0.00	1.2	36.49	36.48	-1.2	512	-0.24%
2021/06/23	0	0.00	2	36.40	36.46	-2	522	-0.38%
2021/06/22	0	0.00	8	36.18	36.22	-8	521	-1.53%
2021/06/21	9.1	35.53	0	0.00	35.55	9.1	523	1.73%
2021/06/18	2	36.02	0	0.00	36.07	2	512	0.39%
2021/06/17	1	35.73	1	35.82	35.88	0	511	0.00%
2021/06/16	2	36.02	0	0.00	35.99	2	529	0.38%
2021/06/15	5	36.16	2	36.15	36.20	3	526	0.57%
2021/06/11	0	0.00	3	36.00	35.95	-3	533	-0.56%
2021/06/10	3	35.90	0	0.00	35.90	3	537	0.56%
2021/06/09	0	0.00	1	35.95	35.96	-1	544	-0.18%
2021/06/08	1	35.92	0	35.93	35.92	1	580	0.17%
2021/06/07	1	35.84	4	35.85	35.92	-3	592	-0.51%
2021/06/03	0	35.63	4	35.67	35.68	-4	612	-0.65%
2021/06/02	1	35.58	0	0.00	35.63	1	633	0.16%
2021/06/01	4	35.54	1	35.56	35.59	3	641	0.47%
2021/05/31	5	35.75	1	35.66	35.65	4	651	0.61%
2021/05/28	0	0.00	1	35.84	35.84	-1	648	-0.15%
2021/05/27	2	35.72	0.2	35.79	35.71	1.8	656	0.27%
2021/05/26	3	35.80	3	35.74	35.78	0	673	0.00%
2021/05/25	13.8	35.84	7	35.83	35.81	6.8	691	0.99%
2021/05/24	6.4	35.57	3	35.56	35.61	3.4	698	0.49%
2021/05/21	1	35.56	2	35.58	35.63	-1	704	-0.15%
2021/05/20	4	35.25	34	35.17	35.21	-30	703	-4.26%
2021/05/19	2.5	35.15	0	0.00	35.01	2.5	745	0.34%
2021/05/18	4.3	35.69	3	35.72	35.70	1.3	744	0.17%
2021/05/17	9	35.79	5	35.74	35.79	4	798	0.50%
2021/05/14	2	35.32	0	0.00	35.34	2	790	0.25%
2021/05/13	4.3	34.85	10	34.85	34.80	-5.7	814	-0.69%
2021/05/12	2	35.39	43	35.42	35.40	-41	796	-5.15%
2021/05/11	4.2	35.46	4	35.50	35.52	0.2	789	0.03%
2021/05/10	5	36.07	4	36.02	36.00	1	789	0.13%
2021/05/07	0	0.00	1	35.99	35.91	-1	838	-0.12%
2021/05/06	0	0.00	1	35.66	35.68	-1	877	-0.11%
2021/05/05	0.2	35.73	0.3	35.75	35.61	-0.1	926	-0.01%
2021/05/04	2.2	35.75	4.8	35.74	35.75	-2.5	926	-0.27%
2021/05/03	6	35.92	0	0.00	35.89	6	974	0.62%
2021/04/29	0	0.00	5	35.88	35.91	-5	974	-0.51%
2021/04/28	5	35.83	1	35.82	35.85	4	979	0.41%
2021/04/27	3	35.82	2	35.82	35.85	1	986	0.10%
2021/04/26	4	35.84	0	0.00	35.84	4	984	0.41%
2021/04/23	1	35.66	7	35.67	35.67	-6	984	-0.61%
2021/04/22	0.1	35.80	0	0.00	35.84	0.1	991	0.01%
2021/04/21	3	35.54	0	0.00	35.48	3	1,013	0.30%
2021/04/20	19.2	35.90	10	35.88	35.87	9.2	1,047	0.88%
2021/04/19	5.2	36.16	1	36.10	36.10	4.2	1,065	0.39%
2021/04/16	3.1	36.12	0	0.00	36.14	3.1	1,093	0.28%
2021/04/15	4	36.00	1	36.00	35.97	3	1,113	0.27%
2021/04/14	1	36.08	0.5	36.10	36.08	0.5	1,117	0.04%
2021/04/13	2	35.97	3.1	35.97	35.91	-1.1	1,115	-0.10%
2021/04/12	1	35.90	4	35.84	35.90	-3	1,128	-0.27%
2021/04/09	3.1	35.71	4	35.70	35.68	-0.9	1,133	-0.08%
2021/04/08	1	35.67	5	35.65	35.68	-4	1,135	-0.35%
2021/04/07	8	35.50	2	35.52	35.51	6	1,136	0.53%
2021/04/06	1	35.50	8	35.52	35.55	-7	1,128	-0.62%
2021/04/01	0	34.71	0	0.00	34.75	0	1,114	0.00%
2021/03/31	0.5	34.69	0	0.00	34.59	0.5	1,111	0.04%
2021/03/30	1.2	34.76	6	34.70	34.75	-4.8	1,107	-0.43%
2021/03/29	3	34.56	3.1	34.58	34.49	-0.1	1,088	-0.01%
2021/03/26	3	34.38	6	34.41	34.42	-3	1,087	-0.28%
2021/03/25	4	34.06	0	0.00	34.11	4	1,079	0.37%
2021/03/24	2	34.13	2	34.13	34.11	0	1,082	0.00%
2021/03/22	8	34.03	0	0.00	34.07	8	1,084	0.74%
2021/03/19	1.6	34.17	4.5	34.13	34.08	-2.9	1,082	-0.27%
2021/03/18	0.5	34.31	5	34.38	34.40	-4.5	1,064	-0.42%
2021/03/17	2	34.28	0	0.00	34.28	2	1,064	0.19%
2021/03/16	6	34.30	3	34.28	34.33	3	1,056	0.28%
2021/03/15	9	34.10	2	34.10	34.08	7	1,052	0.67%
2021/03/12	2	33.99	3	33.99	33.99	-1	1,050	-0.10%
2021/03/11	3.1	33.70	4	33.68	33.73	-0.9	1,017	-0.09%
2021/03/10	3.2	33.41	0	0.00	33.35	3.2	1,011	0.32%
2021/03/09	3.5	33.26	0	0.00	33.33	3.5	1,010	0.35%
2021/03/08	0	0.00	1	32.90	32.86	-1	1,001	-0.10%
2021/03/05	5	31.99	0.4	32.15	32.06	4.6	988	0.47%
2021/03/04	20.7	32.34	0	0.00	32.32	20.7	987	2.09%
2021/03/03	1	33.00	0	0.00	33.02	1	977	0.10%
2021/03/02	1	33.12	55.7	33.13	33.02	-54.7	978	-5.59%
2021/02/26	9	32.57	2	32.64	32.47	7	978	0.72%
2021/02/25	0.4	33.21	2	33.37	33.32	-1.6	962	-0.17%
2021/02/24	4.6	32.99	3	32.87	32.88	1.6	947	0.17%
2021/02/23	0	0.00	1	33.11	33.19	-1	941	-0.11%
2021/02/22	2	33.18	0	0.00	33.21	2	942	0.21%
2021/02/19	6	33.20	3	33.22	33.26	3	953	0.31%
2021/02/18	11	33.49	0	0.00	33.40	11	915	1.20%
2021/02/17	8	33.51	5.1	33.50	33.56	3	925	0.32%
2021/02/05	3	33.07	11.2	33.06	33.10	-8.2	862	-0.95%
2021/02/04	2	32.60	0	0.00	32.60	2	855	0.23%
2021/02/03	1	32.79	4	32.77	32.77	-3	844	-0.36%
2021/02/02	3	32.43	1.1	32.30	32.40	2	862	0.23%
2021/02/01	8	31.62	1.2	31.89	31.91	6.9	874	0.78%
2021/01/29	3	32.00	3	32.07	31.92	0	888	0.00%
2021/01/28	8.3	32.00	9	32.00	31.99	-0.7	853	-0.08%
2021/01/27	0	0.00	1	32.77	32.78	-1	840	-0.12%
2021/01/26	1	32.91	17	32.82	32.81	-16	794	-2.01%
2021/01/25	18	32.98	9	32.98	32.96	9	799	1.13%
2021/01/22	1	32.85	0	0.00	32.85	1	782	0.13%
2021/01/21	4.5	32.99	8	32.97	32.99	-3.5	818	-0.43%
2021/01/20	1	32.51	1	32.51	32.52	0	840	0.00%
2021/01/19	0.2	32.36	1	32.47	32.45	-0.9	862	-0.10%
2021/01/18	3	32.15	0	0.00	32.17	3	858	0.35%
2021/01/15	7	32.33	12	32.35	32.25	-5	857	-0.58%
2021/01/14	10	32.56	0	0.00	32.54	10	859	1.16%
2021/01/13	4.1	32.44	5	32.38	32.46	-0.9	835	-0.11%
2021/01/12	2	32.43	1	32.43	32.40	1	812	0.12%
2021/01/11	1	32.58	427	32.52	32.50	-426	782	-54.43%	大賣/鉅額交易
2021/01/08	12	32.66	5	32.69	32.66	7	768	0.91%
2021/01/07	0	32.19	7	32.23	32.20	-7	747	-0.93%
2021/01/06	11	31.83	0	0.00	31.85	11	743	1.48%
2021/01/05	9	31.89	1	31.85	31.84	8	754	1.06%
2021/01/04	2	32.29	4	32.26	32.31	-2	782	-0.26%
2020/12/31	3	32.13	9	32.15	32.14	-6	784	-0.76%
2020/12/30	1.5	32.13	0	0.00	32.20	1.5	790	0.18%
2020/12/29	2	32.19	13	32.25	32.29	-11	804	-1.37%
2020/12/28	9	31.99	3	31.98	32.00	6	805	0.74%
2020/12/25	0	0.00	1	31.82	31.80	-1	804	-0.12%
2020/12/24	1	31.76	0	0.00	31.78	1	832	0.12%
2020/12/23	1	31.59	12	31.60	31.70	-11	844	-1.30%
2020/12/22	3	31.77	1	31.74	31.63	2	852	0.23%
2020/12/21	3	31.84	2	31.84	31.86	1	873	0.11%
2020/12/18	1	31.92	0	0.00	31.86	1	900	0.11%
2020/12/17	0	0.00	1	31.82	31.86	-1	940	-0.11%
2020/12/16	0	0.00	4	31.76	31.76	-4	964	-0.41%
2020/12/15	5.8	31.41	9	31.44	31.38	-3.2	969	-0.33%
2020/12/11	5	31.58	13	31.52	31.55	-8	1,036	-0.77%
2020/12/10	8.1	31.66	0	0.00	31.64	8.1	1,036	0.78%
2020/12/09	2	31.96	2	31.99	31.95	0	1,042	0.00%
2020/12/08	2	31.78	0	0.00	31.80	2	1,045	0.19%
2020/12/07	1	31.88	3	31.89	31.88	-2	1,045	-0.19%
2020/12/04	3	31.75	20	31.82	31.72	-17	1,061	-1.60%
2020/12/02	3	31.82	8.1	31.82	31.84	-5.1	1,064	-0.48%
2020/12/01	2	31.79	5	31.79	31.83	-3	1,077	-0.28%
2020/11/30	0.1	31.55	4	31.59	31.51	-4	1,077	-0.37%
2020/11/27	0	0.00	2	31.59	31.59	-2	1,072	-0.19%
2020/11/26	2	31.64	20	31.64	31.68	-18	1,075	-1.67%
2020/11/25	1	31.67	10	31.74	31.67	-9	1,084	-0.83%
2020/11/24	0.2	31.27	3	31.37	31.44	-2.9	1,086	-0.26%
2020/11/23	6.1	31.12	3	31.13	31.12	3.1	1,084	0.29%
2020/11/20	2	31.07	7	31.10	31.11	-5	1,082	-0.46%
2020/11/19	2	31.08	10	31.09	31.12	-8	1,091	-0.73%
2020/11/18	4	31.39	0	0.00	31.37	4	1,091	0.37%
2020/11/17	1	31.49	4	31.54	31.43	-3	1,083	-0.28%
2020/11/16	4	31.44	44	31.44	31.48	-40	1,101	-3.63%
2020/11/13	2	30.75	6	30.76	30.83	-4	1,093	-0.37%
2020/11/12	0.5	30.98	2	31.12	30.96	-1.5	1,091	-0.14%
2020/11/11	0	0.00	19	30.90	30.89	-19	1,093	-1.74%
2020/11/10	6.4	30.88	7	30.97	30.81	-0.6	1,083	-0.06%
2020/11/09	6	31.02	14	31.05	31.13	-8	1,066	-0.75%
2020/11/06	1	30.52	8	30.48	30.45	-7	1,053	-0.66%
2020/11/05	7	30.18	8.6	30.22	30.32	-1.6	1,035	-0.15%
2020/11/04	12	29.59	19.3	29.69	29.84	-7.3	1,023	-0.72%
2020/11/03	7	29.16	0	0.00	29.17	7	1,003	0.70%
2020/11/02	4	28.73	2	28.70	28.76	2	1,001	0.20%
2020/10/30	40.4	28.82	0	0.00	28.71	40.4	987	4.10%
2020/10/29	36.3	29.05	15	29.04	29.06	21.3	960	2.22%
2020/10/28	11.3	29.60	5	29.65	29.67	6.3	928	0.68%
2020/10/27	8	29.93	3	29.94	29.96	5	928	0.54%
2020/10/26	1	30.16	0	0.00	30.19	1	907	0.11%
2020/10/23	0	0.00	67	30.28	30.32	-67	921	-7.27%
2020/10/22	3	30.01	4	30.01	30.04	-1	926	-0.11%
2020/10/21	1	30.37	21	30.41	30.40	-20	933	-2.14%
2020/10/20	6	30.23	0	0.00	30.26	6	944	0.64%
2020/10/19	0	0.00	9	30.75	30.78	-9	933	-0.96%
2020/10/16	1	30.64	9	30.71	30.69	-8	933	-0.86%
2020/10/15	4.2	30.59	3	30.59	30.58	1.2	926	0.13%
2020/10/14	0	0.00	7	30.92	30.87	-7	928	-0.75%
2020/10/13	2	30.87	3	30.92	30.95	-1	935	-0.11%
2020/10/12	0	0.00	4	30.58	30.70	-4	922	-0.43%
2020/10/08	1	30.14	3	30.13	30.14	-2	897	-0.22%
2020/10/07	2	29.73	0	0.00	29.75	2	896	0.22%
2020/10/06	7	30.01	1	30.02	30.03	6	903	0.66%
2020/10/05	1	29.81	4	29.83	29.80	-3	947	-0.32%
2020/09/30	2	29.56	2	29.50	29.46	0	966	0.00%
2020/09/29	1	29.80	0	0.00	29.88	1	968	0.10%
2020/09/28	1	29.58	3	29.62	29.68	-2	951	-0.21%
2020/09/25	3	29.25	0	0.00	29.23	3	958	0.31%
2020/09/24	25	29.03	3	29.04	29.05	22	960	2.29%
2020/09/23	4	29.48	1	29.46	29.75	3	939	0.32%
2020/09/22	18	29.28	4	29.36	29.36	14	919	1.52%
2020/09/21	12	29.61	9	29.62	29.47	3	900	0.33%
2020/09/18	7	29.95	0	0.00	29.97	7	924	0.76%
2020/09/17	11	30.03	0	0.00	30.13	11	922	1.19%
2020/09/16	3	30.43	0	0.00	30.48	3	872	0.34%
2020/09/15	3	30.35	0	0.00	30.36	3	895	0.33%
2020/09/14	0	0.00	1	30.20	30.24	-1	896	-0.11%
2020/09/11	4	30.12	0	0.00	30.17	4	912	0.44%
2020/09/10	3	30.41	3	30.43	30.47	0	923	0.00%
2020/09/09	13	29.91	2	29.94	30.07	11	956	1.15%
2020/09/08	5	30.80	0	0.00	30.80	5	973	0.51%
2020/09/07	5	30.66	5	30.73	30.62	0	1,014	0.00%
2020/09/04	27	30.89	1	30.93	30.90	26	1,033	2.52%
2020/09/03	3	32.05	13	32.07	32.09	-10	1,020	-0.98%
2020/09/02	17	31.68	6	31.72	31.72	11	1,025	1.07%
2020/09/01	7	31.40	3	31.42	31.43	4	1,036	0.39%
2020/08/31	7	31.59	1	31.60	31.58	6	1,047	0.57%
2020/08/28	7	31.28	11	31.35	31.39	-4	1,044	-0.38%
2020/08/27	4	31.15	9.2	31.16	31.13	-5.2	1,050	-0.49%
2020/08/26	6	30.84	2	30.89	30.88	4	1,090	0.37%
2020/08/25	2	30.84	4	30.83	30.83	-2	1,096	-0.18%
2020/08/24	1	30.48	3	30.48	30.50	-2	1,095	-0.18%
2020/08/21	7	30.37	7	30.40	30.38	0	1,103	0.00%
2020/08/20	8	30.07	9	30.03	30.10	-1	1,101	-0.09%
2020/08/19	5	30.43	4	30.43	30.43	1	1,090	0.09%
2020/08/18	3	30.35	2	30.39	30.35	1	1,099	0.09%
2020/08/14	1	30.30	3	30.32	30.32	-2	1,111	-0.18%
2020/08/13	6	30.31	7	30.29	30.30	-1	1,111	-0.09%
2020/08/12	2	29.95	5	29.95	29.97	-3	1,139	-0.26%
2020/08/11	7	30.11	2	30.17	30.20	5	1,147	0.44%
2020/08/10	2	30.03	11	30.06	30.11	-9	1,152	-0.78%
2020/08/07	3	29.94	2	30.04	29.88	1	1,190	0.08%
2020/08/06	7	29.82	19	29.85	29.84	-12	1,198	-1.00%
2020/08/05	9	29.65	16	29.62	29.65	-7	1,201	-0.58%
2020/08/04	32	29.59	15	29.59	29.58	17	1,212	1.40%
2020/08/03	40	29.38	19	29.37	29.40	21	1,218	1.72%
2020/07/31	5	29.26	13	29.26	29.27	-8	1,220	-0.66%
2020/07/30	1	29.08	4	29.14	29.08	-3	1,199	-0.25%
2020/07/29	2	28.86	2	28.83	28.83	0	1,215	0.00%
2020/07/28	6	29.02	27	29.02	28.94	-21	1,236	-1.70%
2020/07/27	9	28.94	1	28.95	28.95	8	1,243	0.64%
2020/07/24	1.2	29.03	0	0.00	28.95	1.2	1,245	0.09%
2020/07/23	0	0.00	1	29.39	29.40	-1	1,238	-0.08%
2020/07/22	2.2	29.27	2	29.29	29.27	0.2	1,243	0.01%
2020/07/21	1	29.28	31	29.29	29.27	-30	1,240	-2.42%
2020/07/20	1	28.94	5	28.99	28.92	-4	1,238	-0.32%
2020/07/17	1	28.92	6	28.91	28.93	-5	1,256	-0.40%
2020/07/16	0	0.00	2	28.96	28.90	-2	1,287	-0.16%
2020/07/15	8	28.93	9	28.94	28.94	-1	1,319	-0.08%
2020/07/14	4	28.41	4	28.45	28.44	0	1,340	0.00%
2020/07/13	0	0.00	4	28.71	28.78	-4	1,373	-0.29%
2020/07/10	0	0.00	376	28.16	28.17	-376	1,408	-26.69%	大賣/鉅額交易
2020/07/09	0	0.00	4	28.48	28.41	-4	1,393	-0.29%
2020/07/08	4	28.31	0	0.00	28.26	4	1,393	0.29%
2020/07/07	13	28.49	9	28.50	28.46	4	1,439	0.28%
2020/07/06	4	28.36	15	28.37	28.46	-11	1,450	-0.76%
2020/07/03	0	0.00	5	28.14	28.09	-5	1,501	-0.33%
2020/07/02	1	27.92	3	27.95	28.00	-2	1,562	-0.13%
2020/07/01	5	27.84	7	27.81	27.73	-2	1,584	-0.13%
2020/06/30	8	27.56	5	27.56	27.57	3	1,606	0.19%
2020/06/29	40	27.30	4	27.22	27.22	36	1,659	2.17%
2020/06/24	2	28.22	36	28.25	28.25	-34	1,640	-2.07%
2020/06/23	1	28.21	6	28.22	28.20	-5	1,688	-0.30%
2020/06/22	7	27.95	5	27.87	28.01	2	1,732	0.12%
2020/06/19	3	28.13	8	28.14	28.15	-5	1,770	-0.28%
2020/06/18	10	27.95	8	27.95	27.96	2	1,808	0.11%
2020/06/17	2	28.20	7	28.22	28.23	-5	1,842	-0.27%
2020/06/16	13	28.04	41.1	28.09	28.18	-28.1	1,862	-1.51%
2020/06/15	39	27.10	34	27.10	26.94	5	1,881	0.27%
2020/06/12	60	27.48	26	27.41	27.59	34	1,892	1.80%
2020/06/11	26	28.61	6	28.45	28.40	20	1,890	1.06%
2020/06/10	3	29.16	9	29.18	29.15	-6	1,903	-0.32%
2020/06/09	36	29.18	6	29.17	29.22	30	1,991	1.51%
2020/06/08	13	28.99	15	28.98	28.96	-2	2,050	-0.10%
2020/06/05	3.2	28.37	74	28.36	28.42	-70.8	2,082	-3.40%
2020/06/04	13	28.38	17	28.39	28.42	-4	2,115	-0.19%
2020/06/03	1	28.14	2	28.12	28.17	-1	2,183	-0.05%
2020/06/02	1	27.77	2	27.74	27.77	-1	2,232	-0.04%
2020/06/01	2	27.78	25	27.76	27.77	-23	2,219	-1.04%
2020/05/29	1	27.65	0	0.00	27.68	1	2,240	0.04%
2020/05/28	0	0.00	32	27.88	27.86	-32	2,278	-1.40%
2020/05/27	1	27.41	12	27.47	27.59	-11	2,351	-0.47%
2020/05/26	4	27.40	7	27.48	27.46	-3	2,393	-0.13%
2020/05/25	0	0.00	16	27.14	27.18	-16	2,392	-0.67%
2020/05/22	7	26.78	3	26.97	26.70	4	2,389	0.17%
2020/05/21	6	27.03	10	27.02	27.01	-4	2,387	-0.17%
2020/05/20	1	26.90	0	0.00	26.87	1	2,377	0.04%
2020/05/19	4	26.95	16	26.92	26.97	-12	2,375	-0.51%
2020/05/18	3	26.38	1	26.45	26.41	2	2,343	0.09%
2020/05/15	2	26.10	3	26.09	26.15	-1	2,336	-0.04%
2020/05/14	13	25.77	4	25.78	25.80	9	2,326	0.39%
2020/05/13	11	26.04	0	0.00	26.24	11	2,287	0.48%
2020/05/12	11	26.49	0	0.00	26.62	11	2,275	0.48%
2020/05/11	4	26.78	14.3	26.80	26.75	-10.3	2,267	-0.45%
2020/05/08	5	26.58	4	26.57	26.60	1	2,255	0.04%
2020/05/07	9	26.16	8	26.10	26.18	1	2,242	0.04%
2020/05/06	6	26.14	2	26.14	26.35	4	2,235	0.18%
2020/05/05	4	26.04	22	26.07	26.18	-18	2,226	-0.81%
2020/05/04	8	25.68	7	25.63	25.66	1	2,206	0.05%
2020/04/30	16	26.80	26	26.89	26.93	-10	2,169	-0.46%
2020/04/29	5	26.46	3	26.49	26.48	2	2,153	0.09%
2020/04/28	3	26.28	5	26.29	26.30	-2	2,138	-0.09%
2020/04/27	1	26.08	3	26.13	26.29	-2	2,135	-0.09%
2020/04/24	5	25.53	0	0.00	25.50	5	2,125	0.24%
2020/04/23	1	25.60	1	25.64	25.75	0	2,131	0.00%
2020/04/22	15	25.20	2	25.24	25.23	13	2,125	0.61%
2020/04/21	27	25.91	15	25.76	25.77	12	2,101	0.57%
2020/04/20	12	26.31	2	26.29	26.36	10	2,058	0.49%
2020/04/17	26	26.48	23	26.47	26.53	3	2,021	0.15%
2020/04/16	14	25.41	8	25.37	25.61	6	1,984	0.30%
2020/04/15	9	25.91	5	25.96	25.92	4	1,951	0.20%
2020/04/14	3	25.56	2	25.46	25.73	1	1,900	0.05%
2020/04/13	10	25.24	7	25.29	25.28	3	1,861	0.16%
2020/04/10	4	25.28	8	25.50	25.57	-4	1,857	-0.22%
2020/04/09	3	25.18	1	25.24	25.16	2	1,806	0.11%
2020/04/08	13	24.45	0	0.00	24.59	13	1,780	0.73%
2020/04/07	7	24.54	1	24.60	24.38	6	1,712	0.35%
2020/04/06	1	23.90	31	23.76	23.90	-30	1,645	-1.82%
2020/04/01	6	23.53	16	23.44	23.38	-10	1,615	-0.62%
2020/03/31	2	24.17	9	24.00	24.09	-7	1,584	-0.44%
2020/03/30	9	22.96	6	22.84	23.58	3	1,505	0.20%
2020/03/27	38	23.81	7	23.83	23.57	31	1,473	2.10%
2020/03/26	20	22.70	36	22.71	22.71	-16	1,418	-1.13%
2020/03/25	95	22.45	10	22.51	22.45	85	1,357	6.26%
2020/03/24	10	21.38	4	21.34	21.49	6	1,289	0.47%
2020/03/23	22	20.57	2	21.25	20.48	20	1,250	1.60%
2020/03/20	6	22.14	2	22.25	22.40	4	1,192	0.34%
2020/03/19	16	21.69	31	22.09	21.49	-15	1,156	-1.30%
2020/03/18	18.3	22.62	30	22.44	22.38	-11.7	1,103	-1.06%
2020/03/17	25	22.90	52	22.86	22.94	-27	1,054	-2.56%
2020/03/16	71	23.25	35	23.45	22.88	36	1,009	3.56%
2020/03/13	126	22.66	99	22.52	23.45	27	967	2.79%	大買/
2020/03/12	64.4	24.65	10	24.63	24.28	54.4	868	6.26%
2020/03/11	37	25.79	118	25.76	25.69	-81	794	-10.20%	大賣/
2020/03/10	145	25.87	26	25.83	26.11	119	753	15.79%	大買/鉅額交易
2020/03/09	66.2	26.11	59	26.09	25.98	7.2	705	1.02%
2020/03/06	98.2	27.51	50	27.43	27.38	48.2	643	7.49%
2020/03/05	57	28.34	2	28.36	28.45	55	578	9.50%
2020/03/04	13	27.87	10	27.85	27.92	3	549	0.55%
2020/03/03	34.2	28.35	13	28.31	28.30	21.2	519	4.08%
2020/03/02	81	27.58	3	27.59	27.62	78	472	16.50%
2020/02/27	60.2	28.93	0	0.00	28.70	60.2	388	15.48%
2020/02/26	21.2	29.79	3	29.68	29.90	18.2	346	5.24%
2020/02/25	34	30.24	3.4	30.32	30.27	30.6	339	9.02%
2020/02/24	7	30.62	0	0.00	30.57	7	336	2.08%
2020/02/21	10.2	31.13	0	0.00	31.13	10.2	338	3.01%
2020/02/19	5	31.05	0	0.00	31.10	5	342	1.46%
2020/02/18	4	30.91	1	30.89	30.92	3	340	0.88%
2020/02/17	1	31.02	1	31.02	31.03	0	332	0.00%
2020/02/14	3	30.99	1	31.02	31.02	2	331	0.60%
2020/02/13	6	30.81	0	0.00	30.77	6	323	1.87%
2020/02/12	18	30.74	0	0.00	30.78	18	321	5.61%
2020/02/11	2	30.79	4	30.71	30.79	-2	316	-0.63%
2020/02/10	2	30.52	0	0.00	30.51	2	320	0.62%
2020/02/07	4	30.63	0	0.00	30.64	4	320	1.25%
2020/02/06	2	30.41	3	30.50	30.62	-1	313	-0.32%
2020/02/05	1	30.23	1	30.23	30.12	0	313	0.00%
2020/02/04	3	29.97	3	30.04	30.06	0	308	0.00%
2020/02/03	10	29.92	24	29.88	30.04	-14	304	-4.60%
2020/01/31	5	30.21	2	30.17	30.24	3	302	0.99%
2020/01/30	7	29.97	0	0.00	29.87	7	295	2.37%
2020/01/20	3	30.34	4	30.33	30.34	-1	290	-0.34%
2020/01/17	8	30.26	0	0.00	30.25	8	289	2.77%
2020/01/16	2	29.94	3	29.96	29.98	-1	279	-0.36%
2020/01/15	4	29.83	2	29.83	29.82	2	277	0.72%
2020/01/14	1	29.89	3	29.87	29.87	-2	275	-0.73%
2020/01/13	5	29.77	0	0.00	29.79	5	276	1.81%
2020/01/10	0	0.00	3	29.85	29.85	-3	278	-1.08%
2020/01/09	0	0.00	2	29.65	29.71	-2	277	-0.72%
2020/01/07	2	29.73	1	29.73	29.73	1	275	0.36%
2020/01/03	6	29.70	3	29.78	29.62	3	247	1.21%
2020/01/02	1	29.69	0	0.00	29.64	1	245	0.41%
2019/12/31	7	29.46	0	0.00	29.46	7	246	2.84%
2019/12/30	9	29.66	0	0.00	29.66	9	247	3.64%
2019/12/27	8	29.74	0	0.00	29.76	8	247	3.24%
2019/12/26	1	29.55	0	0.00	29.60	1	248	0.40%
2019/12/25	4	29.53	2	29.50	29.52	2	248	0.80%
2019/12/23	0	0.00	3	29.64	29.64	-3	245	-1.22%
2019/12/20	2	29.45	1	29.48	29.45	1	246	0.41%
2019/12/19	1	29.36	0	0.00	29.30	1	245	0.41%
2019/12/17	3	29.31	2	29.34	29.36	1	237	0.42%
2019/12/16	3	29.22	2	29.29	29.24	1	237	0.42%
2019/12/13	0	0.00	2	29.27	29.29	-2	236	-0.84%
2019/12/11	1	29.09	0	0.00	29.11	1	239	0.42%
2019/12/09	2	29.15	0	0.00	29.14	2	240	0.83%
2019/12/06	0	0.00	3	28.97	28.95	-3	239	-1.25%
2019/12/04	2	28.73	0	0.00	28.73	2	233	0.86%
2019/12/03	1	28.91	3	28.97	28.97	-2	235	-0.85%
2019/11/29	1	29.23	3	29.25	29.26	-2	218	-0.91%
2019/11/27	0	0.00	1	29.24	29.23	-1	219	-0.46%
2019/11/26	1	29.13	2	29.14	29.15	-1	218	-0.46%
2019/11/25	0.1	29.06	0	0.00	29.01	0.1	212	0.05%
2019/11/20	2	28.91	3	28.94	28.94	-1	197	-0.51%
2019/11/19	4	29.01	3	28.99	29.02	1	186	0.54%
2019/11/18	1	28.90	4	28.89	28.90	-3	179	-1.67%
2019/11/15	5	28.77	2	28.77	28.79	3	173	1.73%
2019/11/14	1	28.60	1	28.53	28.63	0	174	0.00%
2019/11/13	2	28.47	4	28.47	28.50	-2	179	-1.11%
2019/11/11	0	0.00	2	28.48	28.39	-2	184	-1.09%
2019/11/05	0	0.00	1	28.40	28.44	-1	184	-0.54%
2019/11/04	0	0.00	2	28.32	28.33	-2	202	-0.99%
2019/11/01	0	0.00	4	28.11	28.14	-4	204	-1.95%
2019/10/30	0	0.00	7	28.09	28.12	-7	221	-3.15%
2019/10/29	1	28.21	3	28.21	28.20	-2	222	-0.90%
2019/10/28	0	0.00	4	28.10	28.11	-4	221	-1.80%
2019/10/25	0	0.00	11	27.96	27.97	-11	221	-4.97%
2019/10/24	0	0.00	12	27.88	27.90	-12	221	-5.43%
2019/10/23	0	0.00	1	27.82	27.82	-1	223	-0.45%
2019/10/21	1	27.81	0	0.00	27.80	1	226	0.44%
2019/10/18	0	0.00	12	27.84	27.82	-12	229	-5.22%
2019/10/17	0	0.00	1	27.80	27.76	-1	235	-0.42%
2019/10/16	0	0.00	3	27.80	27.80	-3	232	-1.29%
2019/10/15	2	27.66	0	0.00	27.66	2	228	0.87%
2019/10/14	0	0.00	17	27.73	27.72	-17	226	-7.50%
2019/10/09	1	27.26	0	0.00	27.25	1	225	0.44%
2019/10/04	4	27.41	0	0.00	27.48	4	228	1.75%
2019/10/03	4	27.35	0	0.00	27.37	4	224	1.78%
2019/10/02	2	27.78	0	0.00	27.83	2	228	0.88%
2019/10/01	1	28.16	1	28.10	28.13	0	232	0.00%
2019/09/27	2	28.00	0	0.00	28.05	2	240	0.83%
2019/09/25	1	27.99	0	0.00	27.99	1	241	0.41%
2019/09/23	1	28.27	2	28.27	28.24	-1	252	-0.40%
2019/09/20	2	28.29	0	0.00	28.27	2	256	0.78%
2019/09/19	1	28.21	0	0.00	28.22	1	257	0.39%
2019/09/16	4	28.13	2	28.15	28.08	2	258	0.77%
2019/09/12	1	28.43	3	28.42	28.35	-2	262	-0.76%
2019/09/11	0	0.00	3	28.35	28.28	-3	269	-1.11%
2019/09/10	1	28.23	0	0.00	28.21	1	263	0.38%
2019/09/09	0	0.00	5	28.33	28.30	-5	268	-1.86%
2019/09/06	4	28.19	1	28.27	28.27	3	274	1.09%
2019/09/05	1	28.09	194	28.12	28.11	-193	275	-69.93%	大賣/鉅額交易
2019/09/04	1	27.77	0	0.00	27.83	1	273	0.37%
2019/09/03	6	27.77	0	0.00	27.71	6	277	2.16%
2019/09/02	1	27.79	0	0.00	27.79	1	280	0.36%
2019/08/30	1	27.85	1	27.80	27.80	0	278	0.00%
2019/08/27	3	27.46	0	0.00	27.48	3	282	1.06%
2019/08/26	41	27.05	2	26.93	27.07	39	283	13.74%
2019/08/22	0	0.00	2	27.84	27.84	-2	284	-0.70%
2019/08/15	49	27.20	0	0.00	27.27	49	281	17.41%
2019/08/13	18	27.57	8	27.77	27.58	10	276	3.61%
2019/08/12	1	27.77	1	27.78	27.77	0	273	0.00%
2019/08/08	3	27.53	0	0.00	27.58	3	273	1.10%
2019/08/07	3	27.34	20	27.32	27.34	-17	272	-6.23%
2019/08/06	53	27.06	10	27.00	27.25	43	272	15.78%
2019/08/05	6	27.75	0	0.00	27.81	6	257	2.33%
2019/08/02	75	27.85	32	27.89	27.95	43	256	16.74%
2019/08/01	98	28.14	1	28.16	28.15	97	248	38.97%
2019/07/31	3	28.41	1	28.42	28.46	2	244	0.82%
2019/07/30	0	0.00	13	28.53	28.53	-13	249	-5.21%
2019/07/29	0	0.00	7.3	28.49	28.49	-7.3	252	-2.89%
2019/07/26	4	28.35	0	0.00	28.38	4	254	1.57%
2019/07/25	4	28.39	5	28.41	28.45	-1	254	-0.39%
2019/07/24	8	28.31	0	0.00	28.26	8	250	3.19%
2019/07/23	2	28.13	74	28.15	28.12	-72	250	-28.74%
2019/07/22	75	28.01	0	0.00	28.03	75	246	30.46%
2019/07/19	2	28.26	18	28.25	28.25	-16	240	-6.65%
2019/07/18	19	28.07	0	0.00	28.09	19	233	8.15%
2019/07/17	3	28.28	2	28.29	28.32	1	231	0.43%
2019/07/16	7	28.40	70	28.38	28.36	-63	230	-27.30%
2019/07/15	1	28.41	3	28.41	28.40	-2	226	-0.88%
2019/07/12	2	28.32	4	28.37	28.30	-2	234	-0.85%
2019/07/11	3	28.28	4	28.29	28.33	-1	233	-0.43%
2019/07/10	22	28.14	0	0.00	28.16	22	228	9.61%
2019/07/09	18	28.09	4	28.07	28.09	14	226	6.18%
2019/07/08	25	28.23	4	28.19	28.19	21	226	9.28%
2019/07/05	0.3	28.40	0	0.00	28.40	0.3	217	0.11%
2019/07/04	12	28.29	1	28.35	28.36	11	211	5.21%
2019/07/03	0.4	28.04	126	28.01	28.03	-125.6	206	-60.79%	大賣/鉅額交易
2019/07/02	0	0.00	5	27.92	27.90	-5	206	-2.42%
2019/07/01	42	27.89	0	0.00	27.94	42	206	20.31%
2019/06/28	25	27.69	7	27.69	27.69	18	199	9.01%
2019/06/27	0	0.00	2	27.64	27.63	-2	196	-1.02%
2019/06/26	39	27.57	5	27.55	27.55	34	194	17.48%
2019/06/25	8	27.71	0	0.00	27.71	8	194	4.11%
2019/06/21	18	27.74	0	0.00	27.70	18	194	9.25%
2019/06/20	20	27.79	0	0.00	27.79	20	198	10.07%
2019/06/19	0	0.00	52	27.86	27.88	-52	189	-27.40%
2019/06/18	9	27.61	0	0.00	27.60	9	182	4.94%
2019/06/17	20	27.70	2	27.61	27.72	18	182	9.88%
2019/06/14	18	27.61	0	0.00	27.58	18	179	10.05%
2019/06/12	0.4	27.50	0	0.00	27.49	0.4	170	0.25%
2019/06/11	0.4	27.65	6	27.50	27.55	-5.6	171	-3.28%
2019/06/10	0	0.00	103	27.41	27.42	-103	167	-61.33%	大賣/鉅額交易
2019/06/06	1	26.80	0	0.00	26.85	1	164	0.61%
2019/06/05	7	26.71	5	26.69	26.69	2	160	1.25%
2019/06/04	1	26.17	0	0.00	26.20	1	160	0.62%
2019/05/31	2	26.51	0	0.00	26.51	2	169	1.18%
2019/05/27	5	26.90	0	0.00	26.87	5	159	3.14%
2019/05/24	10	26.99	0	0.00	26.99	10	159	6.28%
2019/05/23	2	27.16	2	27.15	27.13	0	155	0.00%
2019/05/20	0.2	27.26	0	0.00	27.23	0.2	161	0.12%
2019/05/17	0.3	27.50	0	0.00	27.16	0.3	168	0.18%
2019/05/16	2	26.81	0	0.00	26.77	2	169	1.18%
2019/05/15	0	0.00	1	26.71	26.72	-1	174	-0.57%
2019/05/14	13	26.52	1	26.54	26.61	12	179	6.68%
2019/05/13	3	26.80	1	26.80	26.81	2	201	0.99%
2019/05/10	15	26.84	0	0.00	26.82	15	199	7.53%
2019/05/09	13	26.81	0	0.00	26.89	13	195	6.67%
2019/05/08	23	26.99	0	0.00	27.02	23	194	11.84%
2019/05/07	7	27.20	0	0.00	27.21	7	199	3.51%
2019/05/06	24	27.03	0	0.00	27.04	24	194	12.35%
2019/05/02	20	27.38	0	0.00	27.34	20	196	10.17%
2019/04/30	2	27.48	0	0.00	27.47	2	197	1.01%
2019/04/29	15	27.46	7	27.49	27.49	8	215	3.71%
2019/04/26	11	27.31	0	0.00	27.36	11	229	4.78%
2019/04/24	1	27.40	27	27.40	27.41	-26	236	-11.01%
2019/04/23	6	27.10	1	27.10	27.15	5	240	2.08%
2019/04/22	17	27.07	0	0.00	27.08	17	251	6.75%
2019/04/19	7	27.14	0	0.00	27.12	7	286	2.44%
2019/04/16	0	0.00	1	27.15	27.13	-1	287	-0.35%
2019/04/15	1	27.11	4	27.14	27.13	-3	288	-1.04%
2019/04/11	0	0.00	2	26.90	26.89	-2	298	-0.67%
2019/04/09	1	26.90	1	26.90	26.92	0	304	0.00%
2019/04/08	0	0.00	5	26.87	26.93	-5	309	-1.61%
2019/04/03	0	0.00	3	26.81	26.78	-3	316	-0.95%
2019/04/02	0	0.00	1	26.71	26.72	-1	320	-0.31%
2019/03/28	3	26.13	0	0.00	26.16	3	328	0.91%
2019/03/27	0	0.00	1	26.31	26.33	-1	335	-0.30%
2019/03/26	1	26.12	0	0.00	26.18	1	336	0.30%
2019/03/25	1	25.94	4	26.04	26.04	-3	336	-0.89%
2019/03/22	0	0.00	8	26.59	26.59	-8	333	-2.40%
2019/03/21	1	26.28	0	0.00	26.31	1	333	0.30%
2019/03/20	1	26.31	0	0.00	26.32	1	336	0.30%
2019/03/18	1	26.30	1	26.32	26.29	0	350	0.00%
2019/03/15	0	0.00	1	26.23	26.29	-1	353	-0.28%
2019/03/12	0	0.00	1	25.98	26.06	-1	351	-0.28%
2019/03/08	7	25.63	0	0.00	25.64	7	359	1.95%
2019/03/07	16	25.82	0	0.00	25.83	16	364	4.39%
2019/03/05	0	0.00	2	25.90	25.94	-2	346	-0.58%
2019/03/04	0	0.00	1	26.07	26.08	-1	346	-0.29%
2019/02/27	0	0.00	1	25.85	25.88	-1	351	-0.28%
2019/02/26	10	25.86	1	25.95	25.86	9	351	2.56%
2019/02/25	10	25.94	1	25.95	25.96	9	349	2.58%
2019/02/21	0	0.00	1	25.84	25.93	-1	350	-0.29%
2019/02/20	15	25.80	4	25.79	25.75	11	349	3.15%
2019/02/18	1	25.80	0	0.00	25.79	1	343	0.29%
2019/02/15	13	25.45	0	0.00	25.44	13	336	3.87%
2019/02/14	13	25.61	0	0.00	25.63	13	334	3.89%
2019/02/13	9	25.52	1	25.51	25.53	8	328	2.44%
2019/02/12	1	25.28	0	0.00	25.30	1	319	0.31%
2019/02/11	1	25.08	12	24.98	25.07	-11	296	-3.71%
2019/01/29	2	24.46	0	0.00	24.46	2	303	0.66%
2019/01/28	1	24.65	0	0.00	24.60	1	301	0.33%
2019/01/23	0	0.00	4	24.55	24.51	-4	291	-1.37%
2019/01/18	0	0.00	2	24.50	24.53	-2	276	-0.72%
2019/01/17	0	0.00	2	24.20	24.29	-2	264	-0.76%
2019/01/16	1	24.24	4	24.21	24.27	-3	266	-1.13%
2019/01/08	0	0.00	1	23.86	23.86	-1	229	-0.44%
2019/01/03	2	23.06	0	0.00	23.03	2	231	0.87%
2019/01/02	0	0.00	10	23.12	23.11	-10	223	-4.47%
2018/12/28	1	23.23	16	23.16	23.23	-15	221	-6.77%
2018/12/27	3	22.93	0	0.00	23.06	3	218	1.37%
2018/12/26	15	22.04	0	0.00	22.19	15	216	6.94%
2018/12/25	6	22.63	18	22.37	22.47	-12	208	-5.76%
2018/12/24	28	22.65	0	0.00	22.74	28	205	13.61%
2018/12/22	1	22.93	2	23.16	23.15	-1	200	-0.50%
2018/12/21	0	0.00	1	23.08	23.06	-1	199	-0.50%
2018/12/20	6	23.44	0	0.00	23.30	6	196	3.06%
2018/12/19	1	23.84	0	0.00	23.89	1	189	0.53%
2018/12/18	5	23.91	0	0.00	23.85	5	188	2.65%
2018/12/17	2	24.34	20	24.36	24.36	-18	190	-9.45%
2018/12/14	3	24.64	0	0.00	24.56	3	194	1.54%
2018/12/12	2	24.74	1	24.74	24.73	1	191	0.52%
2018/12/11	2	24.59	0	0.00	24.59	2	195	1.02%
2018/12/10	3	24.38	0	0.00	24.37	3	180	1.66%
2018/12/06	0	0.00	4	24.85	24.92	-4	182	-2.19%
2018/12/04	1	25.70	0	0.00	25.73	1	187	0.53%
2018/12/03	4	26.00	1	26.05	26.05	3	180	1.66%
2018/11/27	2	24.77	2	24.93	24.93	0	173	0.00%
2018/11/20	2	25.06	0	0.00	25.05	2	188	1.06%
2018/11/19	1	25.43	0	0.00	25.48	1	187	0.53%
2018/11/16	1	25.41	0	0.00	25.39	1	186	0.54%
2018/11/15	3	25.26	0	0.00	25.20	3	186	1.61%
2018/11/13	2	25.43	0	0.00	25.50	2	208	0.96%
2018/11/12	3	25.97	0	0.00	25.95	3	210	1.42%
2018/11/09	3	26.07	0	0.00	26.05	3	211	1.42%
2018/11/08	2	26.11	0	0.00	26.12	2	211	0.94%
2018/11/07	1	25.84	2	25.73	25.73	-1	212	-0.47%
2018/11/06	2	25.46	0	0.00	25.44	2	203	0.98%
2018/11/05	3	25.20	0	0.00	25.20	3	203	1.47%
2018/11/02	2	25.45	1	25.42	25.54	1	206	0.48%
2018/11/01	4	25.39	4	25.40	25.42	0	205	0.00%
2018/10/31	2	25.12	2	25.11	25.17	0	206	0.00%
2018/10/30	0	0.00	4	24.93	24.97	-4	207	-1.93%
2018/10/29	0	0.00	6	24.88	24.89	-6	201	-2.98%
2018/10/26	1	24.90	2	25.01	24.97	-1	198	-0.50%
2018/10/23	1	25.65	0	0.00	25.83	1	195	0.51%
2018/10/22	2	25.78	0	0.00	25.90	2	191	1.05%
2018/10/19	4	25.96	2	25.92	25.96	2	188	1.06%
2018/10/17	1	26.13	2	26.12	26.16	-1	186	-0.54%
2018/10/16	7	25.68	0	0.00	25.71	7	184	3.79%
2018/10/12	4	25.84	0	0.00	25.80	4	180	2.21%
2018/10/11	0	0.00	7	25.87	25.86	-7	174	-4.02%
2018/10/08	0	0.00	23	26.90	26.90	-23	177	-12.97%
2018/10/05	2	27.07	0	0.00	27.00	2	178	1.12%
2018/10/02	0	0.00	2	27.00	27.00	-2	178	-1.12%
2018/10/01	0	0.00	1	27.01	27.01	-1	178	-0.56%
2018/09/20	1	26.99	9	27.00	27.00	-8	167	-4.78%
2018/09/18	1	26.83	0	0.00	26.78	1	160	0.62%
2018/09/14	1	26.90	0	0.00	26.98	1	160	0.62%
2018/09/11	1	26.70	0	0.00	26.81	1	166	0.60%
2018/09/10	0	0.00	1	26.65	26.65	-1	169	-0.59%
2018/09/06	0	0.00	1	26.83	26.80	-1	172	-0.58%
2018/08/31	1	26.86	0	0.00	26.91	1	173	0.58%
2018/08/24	1	26.50	0	0.00	26.50	1	158	0.63%
2018/08/21	0	0.00	5	26.44	26.44	-5	167	-2.98%
2018/08/17	11	26.31	0	0.00	26.33	11	149	7.34%
2018/08/03	0	0.00	1	26.12	26.10	-1	158	-0.63%
2018/08/02	1	25.94	0	0.00	25.90	1	161	0.62%
2018/07/13	0	0.00	1	25.65	25.71	-1	197	-0.51%
2018/07/12	1	25.53	0	0.00	25.52	1	195	0.51%
2018/07/05	0	0.00	1	24.96	24.96	-1	192	-0.52%
2018/06/26	4	24.85	0	0.00	24.91	4	211	1.89%
2018/06/25	0	0.00	2	25.08	25.08	-2	221	-0.90%
2018/06/20	0	0.00	1	25.05	25.17	-1	245	-0.41%
2018/06/14	1	25.00	0	0.00	24.95	1	258	0.39%
2018/06/12	0	0.00	1	25.01	25.01	-1	264	-0.38%
2018/06/07	0	0.00	1	24.70	24.87	-1	281	-0.36%
2018/06/05	1	24.60	1	24.60	24.60	0	277	0.00%
2018/05/30	2	24.32	0	0.00	24.36	2	271	0.74%
2018/05/24	0	0.00	1	24.59	24.59	-1	262	-0.38%
2018/05/23	3	24.50	0	0.00	24.50	3	258	1.16%
2018/05/17	18	24.52	0	0.00	24.54	18	262	6.86%
2018/05/16	19	24.40	0	0.00	24.39	19	259	7.33%
2018/05/15	18	24.47	1	24.51	24.42	17	319	5.33%
2018/05/14	7	24.52	0	0.00	24.51	7	321	2.18%
2018/05/11	7	24.39	0	0.00	24.41	7	317	2.20%
2018/05/10	8	24.34	0	0.00	24.34	8	315	2.53%
2018/05/08	11	23.92	3	23.92	23.91	8	312	2.56%
2018/05/04	7	23.50	0	0.00	23.50	7	307	2.28%
2018/05/03	2	23.64	0	0.00	23.62	2	304	0.66%
2018/05/02	10	23.70	0	0.00	23.74	10	302	3.30%
2018/04/30	8	23.85	0	0.00	23.85	8	294	2.72%
2018/04/27	7	23.81	0	0.00	23.79	7	289	2.42%
2018/04/25	15	23.48	1	23.54	23.50	14	281	4.98%
2018/04/23	0	0.00	2	23.67	23.76	-2	286	-0.70%
2018/04/20	0	0.00	2	23.77	23.81	-2	282	-0.71%
2018/04/11	2	23.27	0	0.00	23.25	2	273	0.73%
2018/04/10	1	23.15	0	0.00	23.29	1	272	0.37%
2018/04/03	1	22.80	0	0.00	22.80	1	272	0.37%
2018/03/28	1	22.95	0	0.00	22.96	1	253	0.39%
2018/03/27	1	23.44	0	0.00	23.45	1	240	0.42%
2018/03/26	4	22.85	0	0.00	23.30	4	230	1.73%
2018/03/23	2	23.16	0	0.00	23.30	2	222	0.90%
2018/03/22	1	23.89	0	0.00	23.87	1	210	0.47%
2018/03/16	4	24.11	0	0.00	24.21	4	185	2.15%
2018/03/15	1	24.17	0	0.00	24.24	1	175	0.57%
2018/03/14	2	24.34	0	0.00	24.34	2	167	1.20%
2018/03/13	2	24.45	0	0.00	24.54	2	161	1.24%
2018/03/02	1	23.60	0	0.00	23.55	1	159	0.63%
2018/03/01	1	23.91	0	0.00	23.88	1	158	0.63%
2018/02/12	5	23.10	0	0.00	23.10	5	156	3.19%
2018/02/07	1	23.60	0	0.00	23.42	1	150	0.66%
2018/02/06	1	23.44	1	23.50	23.60	0	91	0.00%
2018/02/01	1	24.75	0	0.00	24.82	1	87	1.15%
2018/01/24	2	24.86	0	0.00	24.80	2	81	2.47%
2018/01/22	0	0.00	1	24.58	24.55	-1	78	-1.28%
2018/01/19	2	24.62	4	24.58	24.58	-2	78	-2.56%
2018/01/18	10	24.78	0	0.00	24.78	10	77	12.91%
2018/01/17	2	24.56	0	0.00	24.49	2	66	2.99%
2018/01/11	0	0.00	1	24.32	24.33	-1	63	-1.58%
2018/01/10	4	24.29	3	24.37	24.32	1	61	1.62%
2018/01/02	0	0.00	1	23.75	23.69	-1	62	-1.61%