聯嘉 (6288)-台新券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
32.75
漲跌
▲2.90
漲幅
+9.72%
成交量
29,493張
產業
上市汽車類股
264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

聯嘉 (6288)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
2024/11/22	2,212	32.75	253	32.42	32.75	1,959	5,600	34.98%	大買/大賣/鉅額交易
2024/11/21	109	30.09	42	30.06	29.85	67	5,118	1.31%	大買/
2024/11/20	3.3	29.15	10	29.43	29.20	-6.7	5,075	-0.13%
2024/11/19	9	28.88	26	28.78	28.90	-17	5,036	-0.34%
2024/11/18	28.2	29.08	18	28.63	28.35	10.2	4,988	0.20%
2024/11/15	15.6	29.21	29.1	29.22	29.00	-13.5	4,948	-0.27%
2024/11/14	41	31.05	141	30.40	30.20	-100	4,868	-2.05%	大賣/
2024/11/13	94.6	31.94	144	31.93	31.55	-49.4	4,767	-1.04%	大賣/
2024/11/12	220	32.02	409	32.13	31.50	-189	4,569	-4.14%	大買/大賣/鉅額交易
2024/11/11	652	31.68	338	31.99	31.80	314	4,294	7.31%	大買/大賣/鉅額交易
2024/11/08	80	31.25	51.2	31.65	30.35	28.8	4,084	0.71%
2024/11/07	664.4	32.28	612	32.20	32.35	52.4	3,944	1.33%	大買/大賣/
2024/11/06	52	29.75	73	29.78	30.60	-21	3,170	-0.66%
2024/11/05	2	27.90	2	28.10	27.85	0	3,005	0.00%
2024/11/04	31	27.99	10.3	27.73	27.65	20.7	3,021	0.68%
2024/11/01	33	28.56	36	28.47	28.90	-3	2,998	-0.10%
2024/10/30	20	28.71	26.7	28.47	28.00	-6.7	2,938	-0.23%
2024/10/29	63.1	30.17	62	30.58	29.15	1.1	2,872	0.04%
2024/10/28	640	31.94	754	31.98	30.90	-114	2,714	-4.20%	大買/大賣/鉅額交易
2024/10/25	500	29.87	424	30.35	31.00	76	1,819	4.18%	大買/大賣/
2024/10/24	2.4	28.57	2	29.20	28.20	0.4	1,479	0.02%
2024/10/23	0	0.00	5	28.53	28.30	-5	1,467	-0.34%
2024/10/22	0	0.00	2	28.25	28.25	-2	1,461	-0.14%
2024/10/21	1	28.10	2	28.43	28.15	-1	1,480	-0.07%
2024/10/18	9	27.84	1	27.75	27.65	8	1,501	0.53%
2024/10/17	6	28.46	10	28.80	28.20	-4	1,514	-0.26%
2024/10/16	1	27.80	11	28.53	28.30	-10	1,505	-0.66%
2024/10/15	7	28.16	3	27.80	27.75	4	1,494	0.27%
2024/10/14	10.9	27.82	1	27.90	27.95	9.9	1,499	0.66%
2024/10/11	3	28.35	6	28.63	28.00	-3	1,503	-0.20%
2024/10/09	3	27.90	2	27.90	27.95	1	1,503	0.07%
2024/10/08	3	27.97	1	27.75	27.90	2	1,513	0.13%
2024/10/07	6	28.46	6.7	28.52	28.50	-0.7	1,531	-0.04%
2024/10/04	7.1	27.55	4	27.53	27.45	3.1	1,536	0.20%
2024/10/01	11	27.78	1	27.80	27.90	10	1,565	0.64%
2024/09/30	14	28.21	6	28.23	28.00	8	1,582	0.51%
2024/09/27	2	28.80	8	28.75	28.80	-6	1,679	-0.36%
2024/09/26	4	28.33	9	28.47	28.20	-5	1,653	-0.30%
2024/09/25	1	28.65	13	28.85	28.80	-12	1,659	-0.72%
2024/09/24	14	28.89	0	0.00	28.80	14	1,643	0.85%
2024/09/23	12	29.57	23.3	29.43	29.55	-11.3	1,616	-0.70%
2024/09/20	25	29.38	29	29.79	28.70	-4	1,530	-0.26%
2024/09/19	172	28.97	127	29.43	30.00	45	1,463	3.07%	大買/大賣/
2024/09/18	15	27.52	101	27.83	28.30	-86	1,195	-7.20%	大賣/
2024/09/16	3	25.80	3	25.80	25.75	0	1,132	0.00%
2024/09/13	0	0.00	11	25.61	25.60	-11	1,144	-0.96%
2024/09/12	3	25.30	2	25.30	25.10	1	1,158	0.09%
2024/09/11	0	25.35	0	0.00	25.00	0	1,176	0.00%
2024/09/10	5	25.53	1	26.35	25.20	4	1,193	0.34%
2024/09/06	0	0.00	31	25.21	25.10	-31	1,204	-2.57%
2024/09/05	5	25.25	5	25.55	25.15	0	1,215	0.00%
2024/09/04	18	25.10	377	25.19	24.90	-359	1,234	-29.07%	大賣/鉅額交易
2024/09/02	2	26.35	0	0.00	26.30	2	1,263	0.16%
2024/08/30	72	26.28	2	26.60	26.25	70	1,271	5.51%
2024/08/29	0	0.00	1	26.00	25.90	-1	1,275	-0.08%
2024/08/28	10	26.10	0	0.00	26.05	10	1,283	0.78%
2024/08/27	1	26.10	0	0.00	26.00	1	1,296	0.08%
2024/08/26	2	26.20	2	26.40	26.15	0	1,321	0.00%
2024/08/23	8	25.58	5	26.02	26.10	3	1,334	0.22%
2024/08/22	5	26.24	18	26.08	26.20	-13	1,362	-0.95%
2024/08/21	9	25.19	2	25.30	25.30	7	1,367	0.51%
2024/08/20	4	25.40	1	25.30	25.30	3	1,419	0.21%
2024/08/19	6	25.33	1	25.35	25.20	5	1,471	0.34%
2024/08/16	8	25.24	0	0.00	25.20	8	1,477	0.54%
2024/08/15	1	25.00	4	25.23	25.00	-3	1,479	-0.20%
2024/08/14	6	25.16	51	25.20	25.05	-45	1,499	-3.00%
2024/08/13	0	0.00	39	25.00	25.00	-39	1,516	-2.57%
2024/08/12	0	0.00	19	25.20	25.25	-19	1,527	-1.24%
2024/08/09	35	24.99	0	0.00	24.55	35	1,541	2.27%
2024/08/08	4	24.95	3	25.18	25.20	1	1,541	0.06%
2024/08/07	10	25.60	4	25.18	25.55	6	1,552	0.39%
2024/08/06	14	23.79	4	23.79	24.00	10	1,568	0.64%
2024/08/05	185	24.46	11	24.55	24.45	174	1,549	11.23%	大買/鉅額交易
2024/08/02	4	27.33	4	27.35	27.15	0	1,533	0.00%
2024/08/01	0	0.00	1	27.90	28.00	-1	1,551	-0.06%
2024/07/31	0	0.00	3	27.85	27.70	-3	1,567	-0.19%
2024/07/30	5.5	27.06	3	27.58	27.80	2.5	1,597	0.16%
2024/07/29	6	27.61	20	27.49	27.15	-14	1,598	-0.88%
2024/07/26	1.4	28.31	5	28.45	28.40	-3.7	1,606	-0.23%
2024/07/23	3	28.50	2	28.73	28.50	1	1,650	0.06%
2024/07/22	17	28.31	20	28.22	28.15	-3	1,659	-0.18%
2024/07/19	24	29.14	13	28.80	29.20	11	1,658	0.66%
2024/07/18	23	29.71	4	29.71	29.75	19	1,683	1.13%
2024/07/17	1	30.00	3	30.23	30.10	-2	1,678	-0.12%
2024/07/16	4	30.18	16	30.35	30.05	-12	1,706	-0.70%
2024/07/15	15.1	30.04	4	30.00	30.00	11.1	1,755	0.63%
2024/07/12	23	30.36	20	30.50	30.30	3	1,763	0.17%
2024/07/11	7	30.44	23	30.42	30.45	-16	1,799	-0.89%
2024/07/10	5	30.66	3	31.07	30.55	2	1,893	0.11%
2024/07/09	29	30.39	24	30.31	30.30	5	1,928	0.26%
2024/07/08	26	31.08	14	31.24	30.95	12	1,958	0.61%
2024/07/05	19	31.63	75	31.64	31.55	-56	2,037	-2.75%
2024/07/04	1	30.95	17	31.20	31.20	-16	2,095	-0.76%
2024/07/03	83	31.63	131	31.51	30.95	-48	2,236	-2.15%	大賣/
2024/07/02	16	29.80	2	29.90	29.85	14	2,389	0.59%
2024/07/01	27	29.85	34	29.83	29.75	-7	2,593	-0.27%
2024/06/28	0	0.00	29.1	30.35	30.30	-29.1	2,946	-0.99%
2024/06/27	32	30.05	0	0.00	29.90	32	2,976	1.08%
2024/06/26	1	30.50	12	30.57	30.40	-11	2,979	-0.37%
2024/06/25	13	29.82	0	0.00	30.25	13	2,990	0.43%
2024/06/24	11	30.35	3	30.07	30.10	8	2,996	0.27%
2024/06/21	7	30.59	2	30.60	30.55	5	3,010	0.17%
2024/06/20	2	30.60	8	30.86	30.60	-6	3,018	-0.20%
2024/06/19	2	30.65	5	30.83	30.50	-3	3,026	-0.10%
2024/06/18	6.3	30.95	1	30.95	30.95	5.3	3,064	0.17%
2024/06/17	8	31.11	5	31.15	31.25	3	3,148	0.10%
2024/06/14	2	30.50	5	30.42	30.40	-3	3,186	-0.09%
2024/06/13	4	30.16	16.7	30.32	30.40	-12.7	3,250	-0.39%
2024/06/12	4	30.20	2	30.25	30.25	2	3,268	0.06%
2024/06/11	17	30.58	4	30.58	30.50	13	3,311	0.39%
2024/06/07	47	31.14	109.2	31.20	31.10	-62.2	3,330	-1.87%	大賣/
2024/06/06	16	30.73	3	30.83	30.50	13	3,337	0.39%
2024/06/05	3	30.90	0	0.00	31.10	3	3,365	0.09%
2024/06/04	20	31.25	1	31.55	31.00	19	3,435	0.55%
2024/06/03	5	30.95	4	31.08	30.90	1	3,524	0.03%
2024/05/31	2	31.00	13.2	31.23	30.75	-11.2	3,595	-0.31%
2024/05/30	78.3	31.10	3	31.22	30.80	75.3	3,692	2.04%
2024/05/29	5	31.65	0	0.00	31.20	5	3,925	0.13%
2024/05/28	2	31.43	4	31.55	31.65	-2	4,266	-0.05%
2024/05/27	7	31.29	31	31.32	31.40	-24	4,771	-0.50%
2024/05/24	13	30.76	43	30.99	30.95	-30	5,007	-0.60%
2024/05/23	33	30.04	10	30.18	29.70	23	5,176	0.44%
2024/05/22	1	31.15	17	30.98	30.85	-16	5,428	-0.29%
2024/05/21	8	30.68	20	30.65	30.65	-12	5,482	-0.22%
2024/05/20	22	30.72	0	0.00	30.45	22	5,520	0.40%
2024/05/17	4	30.38	15	30.43	30.40	-11	5,588	-0.20%
2024/05/16	14	30.76	11	30.73	30.60	3	5,857	0.05%
2024/05/15	53	30.60	4	30.68	30.55	49	5,892	0.83%
2024/05/14	35	30.71	0	0.00	30.65	35	5,948	0.59%
2024/05/13	12	31.08	5	30.95	31.00	7	5,935	0.12%
2024/05/09	2.3	31.69	1	31.75	31.20	1.3	5,906	0.02%
2024/05/08	8	31.93	1	32.05	31.90	7	5,918	0.12%
2024/05/07	3	31.93	35	32.10	31.80	-32	5,907	-0.54%
2024/05/06	13	32.15	5	31.90	32.25	8	5,886	0.14%
2024/05/03	6	32.20	28	32.43	31.85	-22	5,875	-0.37%
2024/05/02	4	31.68	8	31.68	31.90	-4	5,852	-0.07%
2024/04/30	5	32.07	6.1	31.96	31.95	-1.1	5,842	-0.02%
2024/04/29	9	31.41	19	31.36	31.40	-10	5,813	-0.17%
2024/04/26	0	0.00	8	31.83	31.90	-8	5,780	-0.14%
2024/04/25	8	31.53	4	31.23	31.20	4	5,772	0.07%
2024/04/24	20	32.21	24	32.32	31.95	-4	5,761	-0.07%
2024/04/23	1	30.90	2	30.85	30.90	-1	5,719	-0.02%
2024/04/22	37	31.19	144	30.83	30.55	-107	5,725	-1.87%	大賣/鉅額交易
2024/04/19	45	32.28	39	32.60	31.90	6	5,699	0.11%
2024/04/18	34	33.30	2	33.33	33.30	32	5,649	0.57%
2024/04/17	131	33.88	26	33.83	33.70	105	5,636	1.86%	大買/鉅額交易
2024/04/16	85	33.10	45	33.19	32.90	40	5,601	0.71%
2024/04/15	71	34.52	15	34.36	34.05	56	5,505	1.02%
2024/04/12	27	34.82	31	35.00	34.80	-4	5,457	-0.07%
2024/04/11	116	35.41	36	35.22	35.15	80	5,421	1.48%	大買/
2024/04/10	65.1	35.93	81	35.94	35.25	-15.9	5,335	-0.30%
2024/04/09	99	35.66	83	35.57	35.25	16	5,265	0.30%
2024/04/08	179	36.63	45	36.40	36.70	134	5,142	2.61%	大買/鉅額交易
2024/04/03	111	36.76	54.1	36.74	36.70	56.9	4,895	1.16%	大買/
2024/04/02	127.1	36.36	217	36.25	36.55	-89.9	4,715	-1.91%	大買/大賣/
2024/04/01	12	34.20	8	34.34	34.45	4	4,574	0.09%
2024/03/29	2	33.78	5	33.55	33.40	-3	4,624	-0.06%
2024/03/28	6	33.89	14	33.90	33.75	-8	4,657	-0.17%
2024/03/27	14	33.74	2	33.95	33.75	12	4,657	0.26%
2024/03/26	35	34.05	30	33.87	33.70	5	4,648	0.11%
2024/03/25	18	34.54	4	34.60	34.10	14	4,627	0.30%
2024/03/22	12	34.21	2	34.20	34.05	10	4,640	0.22%
2024/03/21	30	34.69	104	34.33	34.20	-74	4,640	-1.59%	大賣/
2024/03/20	29	35.24	52	35.21	35.25	-23	4,616	-0.50%
2024/03/19	3	34.45	41.2	34.59	34.70	-38.2	4,566	-0.84%
2024/03/18	10	33.67	27	33.95	34.30	-17	4,550	-0.37%
2024/03/15	30	32.11	47	32.18	32.00	-17	4,509	-0.38%
2024/03/14	25.1	32.80	50	33.21	32.40	-24.9	4,517	-0.55%
2024/03/13	79.4	33.98	28	33.91	33.65	51.4	4,512	1.14%
2024/03/12	31.1	34.38	4	34.51	34.25	27.1	4,502	0.60%
2024/03/11	30	34.55	14	34.28	34.25	16	4,493	0.36%
2024/03/08	22	34.08	35	34.12	33.60	-13	4,494	-0.29%
2024/03/07	32	34.13	32	34.41	33.80	0	4,542	0.00%
2024/03/06	32.2	35.07	23.3	35.13	34.80	8.9	4,481	0.20%
2024/03/05	19.5	35.87	34.2	35.76	35.70	-14.7	4,409	-0.33%
2024/03/04	121	36.33	237	36.19	36.35	-116	4,313	-2.69%	大買/大賣/鉅額交易
2024/03/01	192.8	36.92	335	37.20	36.15	-142.2	4,061	-3.50%	大買/大賣/鉅額交易
2024/02/29	295	36.36	242	36.61	36.35	53	3,711	1.43%	大買/大賣/
2024/02/27	112	35.08	151.5	35.33	36.15	-39.5	3,190	-1.24%	大買/大賣/
2024/02/26	173.7	35.57	61.5	35.66	35.10	112.2	2,957	3.79%	大買/鉅額交易
2024/02/23	138.2	34.95	72.4	34.97	35.40	65.8	2,744	2.40%	大買/
2024/02/22	16.3	33.62	62.4	33.48	33.60	-46.1	2,467	-1.87%
2024/02/21	20	32.85	14	32.86	32.90	6	2,411	0.25%
2024/02/20	11	33.21	40	33.38	33.25	-29	2,373	-1.22%
2024/02/19	257	33.74	180	33.76	33.95	77	2,300	3.35%	大買/大賣/
2024/02/16	14	32.28	48	32.28	32.20	-34	2,037	-1.67%
2024/02/15	18	31.96	45	31.81	31.80	-27	1,994	-1.35%
2024/02/05	0.1	30.25	2	30.35	30.40	-1.9	1,948	-0.10%
2024/02/02	1	30.45	7	30.39	30.40	-6	1,950	-0.31%
2024/02/01	9	30.37	31	30.39	30.40	-22	1,966	-1.12%
2024/01/31	22	30.50	22	30.81	30.40	0	1,969	0.00%
2024/01/30	4	30.83	0.2	30.75	30.70	3.8	1,961	0.19%
2024/01/29	3	30.88	2	31.03	31.10	1	1,963	0.05%
2024/01/26	4	30.79	1	31.05	30.70	3	1,974	0.15%
2024/01/25	7	31.06	3	30.90	30.80	4	1,977	0.20%
2024/01/24	18	31.27	8	31.10	31.10	10	1,988	0.50%
2024/01/23	3	31.57	4	31.60	31.50	-1	2,026	-0.05%
2024/01/22	0	0.00	6	31.49	31.70	-6	2,029	-0.30%
2024/01/19	3	30.72	1	30.55	30.65	2	2,028	0.10%
2024/01/18	1	30.70	0	0.00	30.55	1	2,040	0.05%
2024/01/17	2	31.40	3	30.77	30.75	-1	2,057	-0.05%
2024/01/16	5	31.63	5	31.57	31.40	0	2,065	0.00%
2024/01/15	1	31.80	4.1	31.59	31.80	-3.1	2,067	-0.15%
2024/01/12	3	31.52	6	31.63	31.45	-3	2,082	-0.14%
2024/01/11	6	31.48	3	31.50	31.60	3	2,092	0.14%
2024/01/10	4	31.34	8	31.13	31.45	-4	2,121	-0.19%
2024/01/09	17	30.54	4	30.59	30.55	13	2,135	0.61%
2024/01/08	6	30.85	4	31.23	30.90	2	2,169	0.09%
2024/01/05	8	31.15	2	31.23	31.00	6	2,214	0.27%
2024/01/04	2	31.80	6	31.67	31.55	-4	2,263	-0.18%
2024/01/03	18.2	32.32	2	32.45	32.20	16.2	2,360	0.69%
2024/01/02	11	32.39	28	32.30	32.35	-17	2,505	-0.68%
2023/12/29	4	31.93	40	32.23	31.80	-36	2,797	-1.29%
2023/12/28	11	31.80	136	31.65	31.90	-125	3,239	-3.86%	大賣/鉅額交易
2023/12/27	232	33.31	304.9	33.12	31.95	-72.9	3,622	-2.01%	大買/大賣/
2023/12/26	147.3	32.44	35	32.39	32.35	112.3	3,406	3.30%	大買/鉅額交易
2023/12/25	1	31.75	137.3	31.03	31.75	-136.3	3,341	-4.08%	大賣/鉅額交易
2023/12/22	4	30.78	102	30.52	30.55	-98	3,346	-2.93%	大賣/
2023/12/21	13.1	30.21	51	30.13	30.10	-38	3,375	-1.12%
2023/12/20	132	31.11	23	30.76	30.50	109	3,437	3.17%	大買/鉅額交易
2023/12/19	12.1	30.52	37.5	30.33	30.35	-25.4	3,438	-0.74%
2023/12/18	46	31.26	9	31.31	31.10	37	3,424	1.08%
2023/12/15	30	31.60	12	32.03	31.50	18	3,425	0.53%
2023/12/14	36.1	31.90	16	32.34	31.50	20.1	3,415	0.59%
2023/12/13	122	32.09	15	32.01	32.10	107	3,379	3.17%	大買/鉅額交易
2023/12/12	104	31.94	4	31.60	31.85	100	3,392	2.95%	大買/
2023/12/11	10	31.65	6.5	31.34	31.45	3.5	3,449	0.10%
2023/12/08	9	32.01	1	31.90	32.05	8	3,644	0.22%
2023/12/07	3	31.60	13	31.45	31.95	-10	3,632	-0.28%
2023/12/06	2	31.93	5.5	31.66	31.50	-3.5	3,618	-0.10%
2023/12/05	7	31.69	15.5	31.88	31.65	-8.5	3,605	-0.24%
2023/12/04	42.9	31.88	46	31.92	32.40	-3.1	3,566	-0.09%
2023/12/01	36	30.85	20	30.91	30.95	16	3,454	0.46%
2023/11/30	3	30.32	2	30.28	30.30	1	3,434	0.03%
2023/11/28	3	30.00	17	29.63	29.95	-14	3,459	-0.40%
2023/11/27	3	29.57	4	29.65	29.55	-1	3,461	-0.03%
2023/11/24	3	30.05	0	0.00	29.70	3	3,469	0.09%
2023/11/22	4	30.00	6	29.90	29.80	-2	3,447	-0.06%
2023/11/21	10	29.89	20.1	29.83	29.70	-10.1	3,450	-0.29%
2023/11/20	21	29.39	8	29.46	29.45	13	3,432	0.38%
2023/11/17	6	29.13	17	29.21	29.10	-11	3,436	-0.32%
2023/11/16	13	28.97	5	28.99	28.95	8	3,449	0.23%
2023/11/15	5	29.29	7	29.38	28.95	-2	3,450	-0.06%
2023/11/14	14	28.95	1	29.25	28.95	13	3,437	0.38%
2023/11/13	23	29.14	173	28.90	28.75	-150	3,436	-4.36%	大賣/鉅額交易
2023/11/10	14	29.26	2	29.38	29.20	12	3,419	0.35%
2023/11/09	2	29.58	0	0.00	29.25	2	3,423	0.06%
2023/11/08	2.1	29.93	1	30.00	29.75	1.1	3,448	0.03%
2023/11/07	8	29.93	0	0.00	29.80	8	3,448	0.23%
2023/11/06	4	30.40	6	30.37	30.35	-2	3,452	-0.06%
2023/11/03	1	30.10	0	0.00	30.00	1	3,461	0.03%
2023/11/02	12	29.98	40	30.04	30.05	-28	3,460	-0.81%
2023/11/01	4	29.39	13	29.45	29.40	-9	3,469	-0.26%
2023/10/31	20	30.02	20	30.04	29.55	0	3,478	0.00%
2023/10/30	7	30.55	7	30.59	30.45	0	3,472	0.00%
2023/10/27	7	30.83	5	30.81	30.45	2	3,490	0.06%
2023/10/26	18	31.24	9	31.62	31.00	9	3,499	0.26%
2023/10/25	11	31.96	7.1	31.99	31.85	3.9	3,496	0.11%
2023/10/24	6	31.60	11	31.70	31.75	-5	3,489	-0.14%
2023/10/23	11	31.53	39	31.35	31.20	-28	3,493	-0.80%
2023/10/20	44	30.39	29	30.36	30.45	15	3,491	0.43%
2023/10/19	12	30.95	9	30.97	31.10	3	3,526	0.09%
2023/10/18	20.1	30.81	29	31.04	30.90	-8.9	3,551	-0.25%
2023/10/17	26	31.76	54	31.83	31.55	-28	3,552	-0.79%
2023/10/16	58	31.71	30	31.80	31.30	28	3,655	0.77%
2023/10/13	32	32.48	21	32.63	32.25	11	3,722	0.30%
2023/10/12	161	32.67	52	32.86	32.55	109	3,810	2.86%	大買/鉅額交易
2023/10/11	51	32.67	54	32.50	32.15	-3	3,888	-0.08%
2023/10/06	79	32.99	55	33.20	33.50	24	4,051	0.59%
2023/10/05	174.1	33.00	143.2	32.91	32.55	30.9	3,966	0.78%	大買/大賣/
2023/10/04	197	32.73	183	32.78	33.30	14	3,905	0.36%	大買/大賣/
2023/10/03	80	32.29	107	32.79	31.00	-27	3,893	-0.69%	大賣/
2023/10/02	1	30.15	9	30.61	30.60	-8	3,625	-0.22%
2023/09/28	8	30.01	2.2	30.06	29.90	5.8	3,640	0.16%
2023/09/27	40	31.03	20	30.51	30.30	20	3,694	0.54%
2023/09/26	6	31.30	7	31.32	31.20	-1	3,841	-0.03%
2023/09/25	16	30.79	17	30.90	31.00	-1	3,878	-0.03%
2023/09/22	6	29.03	13	29.20	29.45	-7	3,825	-0.18%
2023/09/21	2	29.25	4	29.24	29.40	-2	3,840	-0.05%
2023/09/20	6	29.73	6	29.81	29.60	0	3,856	0.00%
2023/09/19	8	30.34	5	30.53	30.05	3	3,897	0.08%
2023/09/18	1	30.45	3	30.40	30.40	-2	3,938	-0.05%
2023/09/15	14	30.44	14	30.53	30.35	0	3,974	0.00%
2023/09/14	26.1	31.34	19	31.43	31.25	7.1	3,972	0.18%
2023/09/13	146	31.89	127.1	31.92	32.10	18.9	4,011	0.47%	大買/大賣/
2023/09/12	14	30.58	72	30.62	30.25	-58	3,846	-1.51%
2023/09/11	11	30.64	68	30.68	29.90	-57	3,921	-1.45%
2023/09/08	21	30.32	2	30.23	30.45	19	4,167	0.46%
2023/09/07	38	30.51	0	0.00	30.55	38	4,626	0.82%
2023/09/06	37.2	30.83	10	30.99	30.70	27.2	5,372	0.51%
2023/09/05	5	31.01	18	30.97	31.05	-13	5,551	-0.23%
2023/09/04	12	30.69	12	30.68	30.50	0	5,668	0.00%
2023/09/01	15	30.14	16	30.10	30.00	-1	5,679	-0.02%
2023/08/31	7	29.35	9	29.33	29.40	-2	5,701	-0.04%
2023/08/30	7	29.46	20	29.56	29.50	-13	5,766	-0.23%
2023/08/29	0	0.00	3	28.88	28.90	-3	5,844	-0.05%
2023/08/28	7	28.54	0	0.00	28.45	7	5,965	0.12%
2023/08/25	2	29.10	7	29.26	29.15	-5	5,972	-0.08%
2023/08/24	6	29.00	18	29.40	29.00	-12	6,008	-0.20%
2023/08/23	10	28.95	20	28.84	29.00	-10	6,084	-0.16%
2023/08/22	10	28.88	2	29.13	28.85	8	6,237	0.13%
2023/08/21	19.1	29.15	0	0.00	28.95	19.1	6,330	0.30%
2023/08/18	7	29.69	26.1	29.87	29.30	-19.1	6,430	-0.30%
2023/08/17	1	29.15	0	0.00	29.75	1	6,682	0.01%
2023/08/16	10	29.03	9	29.05	29.45	1	6,814	0.01%
2023/08/15	24	29.59	1	29.30	29.45	23	6,994	0.33%
2023/08/14	17	29.43	32	29.53	29.15	-15	7,024	-0.21%
2023/08/11	2	30.45	33	30.48	30.45	-31	7,041	-0.44%
2023/08/10	12.2	30.23	10	30.17	30.20	2.2	7,073	0.03%
2023/08/09	8	30.93	20	31.11	30.90	-12	7,143	-0.17%
2023/08/08	5	30.66	4	30.65	30.55	1	7,259	0.01%
2023/08/07	5	30.67	4	30.63	30.65	1	7,373	0.01%
2023/08/04	4.1	30.91	34	30.67	30.80	-29.9	7,391	-0.41%
2023/08/02	22	30.18	21	30.04	29.90	1	7,466	0.01%
2023/08/01	12	30.42	9	30.53	30.50	3	7,460	0.04%
2023/07/31	20	30.89	2	31.35	30.70	18	7,481	0.24%
2023/07/28	6	31.23	12	31.28	31.15	-6	7,511	-0.08%
2023/07/27	12.4	31.24	7	31.48	31.10	5.4	7,602	0.07%
2023/07/26	5	31.11	12	31.09	30.95	-7	7,813	-0.09%
2023/07/25	10	31.19	6.2	31.50	31.50	3.8	8,488	0.04%
2023/07/24	24.3	31.20	66	30.97	31.00	-41.8	8,850	-0.47%
2023/07/21	16.1	31.67	32	31.76	31.90	-15.9	8,825	-0.18%
2023/07/20	20.1	32.43	14	32.37	32.30	6.1	8,856	0.07%
2023/07/19	119	32.82	70	32.33	32.10	49	8,860	0.55%	大買/
2023/07/18	65	33.77	22	33.97	33.20	43	8,953	0.48%
2023/07/17	50.7	34.11	72	34.55	34.70	-21.3	9,204	-0.23%
2023/07/14	129	34.32	29	34.22	33.85	100	9,248	1.08%	大買/
2023/07/13	48	35.16	129	35.16	34.40	-81	9,299	-0.87%	大賣/
2023/07/12	37	33.65	40	33.90	33.80	-3	9,091	-0.03%
2023/07/11	135.1	34.50	114.1	34.32	33.65	21.1	9,062	0.23%	大買/大賣/
2023/07/10	185.1	36.37	236	36.21	35.95	-50.9	8,864	-0.57%	大買/大賣/
2023/07/07	58.5	34.80	26	34.80	34.55	32.5	8,476	0.38%
2023/07/06	21	34.37	13	34.14	34.30	8	8,419	0.10%
2023/07/05	38	34.70	29.7	34.48	34.10	8.3	8,651	0.10%
2023/07/04	82.4	34.77	67.8	34.62	34.80	14.6	8,656	0.17%
2023/07/03	47	33.07	52.4	33.14	33.15	-5.4	8,507	-0.06%
2023/06/30	24	33.27	42	33.27	33.60	-18	8,551	-0.21%
2023/06/29	9	33.48	19	33.48	33.45	-10	8,708	-0.11%
2023/06/28	9	33.23	9	33.14	33.10	0	8,881	0.00%
2023/06/27	20.1	33.31	53	33.15	33.00	-33	9,082	-0.36%
2023/06/26	71	34.05	12.9	33.86	33.75	58.1	9,750	0.60%
2023/06/21	13.9	34.70	19.2	34.61	34.70	-5.3	10,072	-0.05%
2023/06/20	13	34.52	22	34.71	34.35	-9	10,444	-0.09%
2023/06/19	53	34.97	78.2	34.70	34.70	-25.2	10,736	-0.23%
2023/06/16	39.2	34.04	30.1	34.19	33.85	9.1	10,791	0.08%
2023/06/15	54	34.08	62.2	34.18	34.45	-8.2	10,765	-0.08%
2023/06/14	145.3	34.71	85.7	34.52	34.15	59.6	10,716	0.56%	大買/
2023/06/13	296	35.65	184.3	35.62	35.70	111.7	10,514	1.06%	大買/大賣/鉅額交易
2023/06/12	194.2	35.77	431	36.12	36.60	-236.8	10,108	-2.34%	大買/大賣/鉅額交易
2023/06/09	212.3	33.39	52	33.66	33.65	160.3	9,367	1.71%	大買/鉅額交易
2023/06/08	34.1	33.10	33	33.01	33.05	1.1	9,199	0.01%
2023/06/07	7.3	32.73	24.3	32.67	32.55	-17	9,125	-0.19%
2023/06/06	25	32.45	26	32.54	32.35	-1	9,143	-0.01%
2023/06/05	30	32.71	31.5	32.75	32.70	-1.5	9,160	-0.02%
2023/06/02	55.4	32.21	29	32.36	32.40	26.4	9,177	0.29%
2023/06/01	66.6	32.16	42	32.11	32.20	24.6	9,217	0.27%
2023/05/31	4	31.51	8	31.64	31.50	-4	9,187	-0.04%
2023/05/30	35.1	31.74	34	31.51	31.45	1	9,269	0.01%
2023/05/29	36	31.76	36.2	31.80	31.75	-0.2	9,252	0.00%
2023/05/26	83	32.32	29.3	32.13	31.80	53.7	9,253	0.58%
2023/05/25	52	33.64	71	33.48	33.45	-19	9,196	-0.21%
2023/05/24	43.5	33.92	73	34.00	33.80	-29.5	9,271	-0.32%
2023/05/23	138	33.84	198	33.72	33.95	-60	9,935	-0.60%	大買/大賣/
2023/05/22	159	32.90	88	33.01	32.85	71	9,816	0.72%	大買/
2023/05/19	120.2	32.59	90.6	32.31	31.95	29.6	9,777	0.30%	大買/
2023/05/18	13	31.95	43	31.91	31.90	-30	9,613	-0.31%
2023/05/17	30.1	32.09	24.2	32.24	31.80	5.9	9,588	0.06%
2023/05/16	31	31.88	22	31.99	32.05	9	9,615	0.09%
2023/05/15	43.1	32.06	43.1	31.88	31.55	0	9,625	0.00%
2023/05/12	64.1	31.79	98	31.81	31.85	-33.9	9,536	-0.36%
2023/05/11	92	30.12	63	30.50	30.75	29	9,404	0.31%
2023/05/10	24	31.16	23.5	31.46	31.50	0.5	9,282	0.01%
2023/05/09	61	31.69	30	31.88	31.30	31	9,246	0.34%
2023/05/08	11	32.01	5	31.94	31.90	6	9,142	0.07%
2023/05/05	7	32.04	22	32.03	31.95	-15	9,115	-0.16%
2023/05/04	20	32.01	42	31.96	32.05	-22	9,076	-0.24%
2023/05/03	77	31.94	66	31.85	31.70	11	9,015	0.12%
2023/05/02	153.1	32.85	78	32.73	32.55	75.1	8,912	0.84%	大買/
2023/04/28	228.4	34.12	250.9	34.08	33.55	-22.5	8,683	-0.26%	大買/大賣/
2023/04/27	95.4	32.46	127	32.80	33.55	-31.6	7,973	-0.40%	大賣/
2023/04/26	14	30.34	22	30.22	30.50	-8	7,584	-0.11%
2023/04/25	20	30.58	31	30.24	30.15	-11	7,544	-0.15%
2023/04/24	18	30.93	20	30.85	30.85	-2	7,472	-0.03%
2023/04/21	74	31.27	127	30.85	31.05	-53	7,428	-0.71%	大賣/
2023/04/20	145	33.10	111	32.79	32.50	34	7,205	0.47%	大買/大賣/
2023/04/19	103.1	32.63	52	32.65	32.45	51.1	6,840	0.75%	大買/
2023/04/18	88	32.47	85	32.33	32.05	3	6,658	0.05%
2023/04/17	17	31.98	14	31.97	31.75	3	6,467	0.05%
2023/04/14	39.4	31.81	16.2	31.64	31.80	23.2	6,403	0.36%
2023/04/13	24	31.53	104	31.44	31.40	-80	6,346	-1.26%	大賣/
2023/04/12	11	32.04	9	31.99	31.85	2	6,278	0.03%
2023/04/11	101	31.89	95	31.95	31.70	6	6,218	0.10%	大買/
2023/04/10	106	32.19	64	32.09	31.55	42	6,138	0.68%	大買/
2023/04/07	27	31.24	29.2	31.30	31.25	-2.2	5,873	-0.04%
2023/04/06	11	31.30	10	31.26	31.45	1	5,794	0.02%
2023/03/31	43	31.56	36	31.53	31.65	7	5,745	0.12%
2023/03/30	72.1	31.41	113	31.45	31.50	-40.9	5,622	-0.73%	大賣/
2023/03/29	97	31.01	75	31.07	30.85	22	5,453	0.40%
2023/03/28	130	30.13	116	30.17	30.20	14	5,267	0.27%	大買/大賣/
2023/03/27	329.7	32.56	425	32.39	30.90	-95.3	5,054	-1.89%	大買/大賣/
2023/03/24	197.4	31.91	179	32.45	33.00	18.4	4,343	0.42%	大買/大賣/
2023/03/23	204	31.18	327.7	31.06	30.00	-123.7	3,979	-3.11%	大買/大賣/鉅額交易
2023/03/22	403	30.05	1,062.5	30.47	30.70	-659.5	3,564	-18.50%	大買/大賣/鉅額交易
2023/03/21	267	29.09	206	29.13	29.50	61	3,238	1.88%	大買/大賣/
2023/03/20	3	28.40	39	28.53	28.50	-36	3,073	-1.17%
2023/03/17	743	28.21	574	28.40	28.25	169	3,055	5.53%	大買/大賣/鉅額交易
2023/03/16	526	28.20	385	28.10	27.25	141	3,014	4.68%	大買/大賣/鉅額交易
2023/03/15	424	28.04	65	28.15	28.05	359	2,972	12.08%	大買/鉅額交易
2023/03/14	6	27.27	3	27.37	27.35	3	2,955	0.10%
2023/03/13	6	27.11	3	27.32	27.25	3	2,994	0.10%
2023/03/10	29	27.93	7	27.74	27.70	22	3,027	0.73%
2023/03/09	17	28.41	10	28.37	28.20	7	3,068	0.23%
2023/03/08	17	28.54	10	28.74	28.55	7	3,028	0.23%
2023/03/07	20	28.44	90	28.60	28.55	-70	2,971	-2.36%
2023/03/06	84	28.58	91	28.64	28.20	-7	2,891	-0.24%
2023/03/03	90	28.36	52	28.36	28.35	38	2,762	1.38%
2023/03/02	65	28.21	67	28.09	28.50	-2	2,677	-0.07%
2023/03/01	33	27.02	10	27.12	27.30	23	2,587	0.89%
2023/02/24	46	27.43	41.2	27.20	27.10	4.8	2,553	0.19%
2023/02/23	59.1	27.81	14	28.03	28.00	45.1	2,463	1.83%
2023/02/22	47	27.67	77	27.67	27.85	-30	2,354	-1.27%
2023/02/21	416.2	28.58	408	28.54	28.45	8.2	2,168	0.38%	大買/大賣/
2023/02/20	90	27.33	97	27.60	27.95	-7	1,394	-0.50%
2023/02/17	366	25.70	26	25.65	25.45	340	1,249	27.20%	大買/鉅額交易
2023/02/16	46	25.00	10	24.92	25.10	36	1,149	3.13%
2023/02/15	8	24.56	25	24.30	24.70	-17	1,121	-1.52%
2023/02/14	70	24.67	53	24.74	24.30	17	1,098	1.55%
2023/02/13	105	24.40	22	24.33	24.55	83	1,003	8.28%	大買/
2023/02/10	5	23.22	8	23.25	23.20	-3	950	-0.32%
2023/02/09	2	23.55	0	0.00	23.55	2	940	0.21%
2023/02/08	4	23.65	21	23.57	23.50	-17	935	-1.82%
2023/02/07	2	23.45	0	0.00	23.45	2	931	0.21%
2023/02/06	5	23.50	3	23.50	23.45	2	929	0.22%
2023/02/03	6	23.65	4	23.95	23.50	2	927	0.22%
2023/02/02	0	24.25	58	23.89	23.90	-58	921	-6.30%
2023/01/31	3	23.45	1	23.55	23.45	2	908	0.22%
2023/01/17	0	0.00	6	22.70	22.80	-6	897	-0.67%
2023/01/16	0	0.00	5	22.54	22.50	-5	897	-0.56%
2023/01/13	1	22.60	0	0.00	22.45	1	895	0.11%
2023/01/12	3	22.82	0	0.00	22.65	3	893	0.34%
2023/01/03	9	22.34	0	0.00	22.70	9	872	1.03%
2022/12/30	20	22.78	0	0.00	22.45	20	870	2.30%
2022/12/29	2	22.30	0	0.00	22.60	2	860	0.23%
2022/12/28	3	22.62	3	22.65	22.65	0	852	0.00%
2022/12/27	3	23.20	5	23.30	23.15	-2	841	-0.24%
2022/12/26	0	0.00	1	23.00	23.05	-1	843	-0.12%
2022/12/23	6	22.60	0	0.00	22.85	6	840	0.71%
2022/12/22	5	22.90	0	0.00	22.95	5	832	0.60%
2022/12/21	3	23.00	0	0.00	22.95	3	829	0.36%
2022/12/20	4	23.24	2	23.33	23.05	2	818	0.24%
2022/12/19	1	24.45	1	23.95	23.95	0	810	0.00%
2022/12/16	19	24.85	1	24.95	24.70	18	791	2.28%
2022/12/15	1	25.10	8	25.19	25.05	-7	771	-0.91%
2022/12/14	5	24.82	5	25.15	24.85	0	751	0.00%
2022/12/13	8	24.91	5	25.10	24.85	3	741	0.40%
2022/12/12	9	24.93	4	24.75	24.95	5	723	0.69%
2022/12/09	4	24.99	12	24.87	24.75	-8	704	-1.14%
2022/12/08	2	25.65	2	25.55	25.50	0	687	0.00%
2022/12/07	3	25.65	6	25.53	25.10	-3	669	-0.45%
2022/12/06	24	25.63	0	0.00	25.60	24	651	3.68%
2022/12/05	3	25.48	7	25.86	25.70	-4	605	-0.66%
2022/12/02	38	25.52	9	25.48	25.40	29	550	5.27%
2022/12/01	58	25.18	53	25.45	25.20	5	489	1.02%
2022/11/30	4	23.85	0	0.00	23.95	4	381	1.05%
2022/11/29	13	23.37	9	23.34	23.40	4	365	1.09%
2022/11/28	0	0.00	4	23.40	23.40	-4	360	-1.11%
2022/11/24	0	0.00	1	22.80	22.70	-1	354	-0.28%
2022/11/23	3	22.73	0	0.00	22.85	3	336	0.89%
2022/11/22	0	0.00	1	21.55	21.60	-1	317	-0.32%
2022/11/18	2	22.05	0	0.00	21.80	2	322	0.62%
2022/11/17	3	22.05	2	21.98	22.05	1	321	0.31%
2022/11/16	3	21.67	0	0.00	21.60	3	320	0.94%
2022/11/15	5	22.19	5	22.55	22.10	0	321	0.00%
2022/11/14	10	22.48	10	22.30	22.65	0	320	0.00%
2022/11/07	10	21.30	0	0.00	21.30	10	417	2.40%
2022/11/01	0	0.00	15	20.88	20.85	-15	442	-3.39%
2022/10/28	0	0.00	4	20.38	20.30	-4	447	-0.89%
2022/10/27	0	0.00	1	20.90	20.65	-1	448	-0.22%
2022/10/26	1	20.15	0	0.00	20.40	1	450	0.22%
2022/10/25	0	0.00	6	20.12	20.25	-6	453	-1.32%
2022/10/21	1	20.40	0	0.00	20.30	1	463	0.22%
2022/10/18	0	0.00	1	20.85	20.80	-1	476	-0.21%
2022/10/13	0	0.00	22	20.11	20.20	-22	491	-4.48%
2022/10/03	10	23.54	12	23.32	22.80	-2	505	-0.40%
2022/09/30	2	22.05	0	0.00	22.05	2	497	0.40%
2022/09/29	1	22.40	0	0.00	22.05	1	496	0.20%
2022/09/28	1	22.15	0	0.00	21.85	1	496	0.20%
2022/09/26	0	0.00	5	22.90	22.55	-5	491	-1.02%
2022/09/19	0	0.00	2	24.63	24.30	-2	494	-0.40%
2022/09/16	8	25.16	0	0.00	24.85	8	494	1.62%
2022/09/15	2	25.90	0	0.00	25.25	2	496	0.40%
2022/09/14	0	25.90	2	25.45	25.50	-2	495	-0.40%
2022/09/13	0	25.50	1	25.40	25.55	-1	494	-0.20%
2022/09/12	0	0.00	1	25.00	24.85	-1	495	-0.20%
2022/09/07	1	23.70	0	0.00	23.65	1	497	0.20%
2022/09/06	0	0.00	1	24.00	23.80	-1	499	-0.20%
2022/09/02	1	25.05	0	0.00	25.00	1	500	0.20%
2022/09/01	1	25.10	0	0.00	25.05	1	499	0.20%
2022/08/26	1	24.95	0	0.00	24.90	1	489	0.20%
2022/08/25	5	24.95	5	24.63	24.75	0	485	0.00%
2022/08/24	23	24.64	42	24.32	24.45	-19	486	-3.91%
2022/08/23	38	24.67	36	24.62	24.30	2	488	0.41%
2022/08/22	3	24.37	2	24.35	24.25	1	487	0.21%
2022/08/19	7	25.13	0	0.00	25.20	7	486	1.44%
2022/08/18	8	25.09	4	25.34	25.50	4	486	0.82%
2022/08/17	40	25.36	46	25.45	25.10	-6	516	-1.16%
2022/08/12	0	0.00	1	22.95	23.00	-1	450	-0.22%
2022/08/11	0	22.40	4	22.64	22.75	-4	451	-0.89%
2022/08/09	1	21.55	1	21.20	21.40	0	462	0.00%
2022/08/08	4	22.03	0	0.00	22.05	4	452	0.88%
2022/08/04	1	22.20	0	0.00	22.45	1	444	0.22%
2022/08/03	2	22.35	0	0.00	22.50	2	443	0.45%
2022/08/02	2	22.75	0	0.00	22.60	2	441	0.45%
2022/07/29	1	22.75	1	22.75	23.05	0	440	0.00%
2022/07/28	1	22.70	2	23.10	22.55	-1	436	-0.23%
2022/07/25	1	22.55	0	0.00	22.60	1	423	0.24%
2022/07/22	1	22.90	0	0.00	22.90	1	422	0.24%
2022/07/21	0	0.00	0.3	22.95	22.95	-0.3	425	-0.07%
2022/07/19	0	0.00	1	23.15	23.10	-1	421	-0.24%
2022/07/18	0	0.00	2	23.40	23.25	-2	419	-0.48%
2022/07/15	4	23.19	12	23.23	23.40	-8	418	-1.91%
2022/07/14	3	22.43	34	22.67	22.70	-31	413	-7.50%
2022/07/13	2	22.53	0	0.00	22.45	2	409	0.49%
2022/07/12	2	22.70	0	0.00	22.50	2	409	0.49%
2022/07/11	3	23.63	0	0.00	23.30	3	411	0.73%
2022/07/08	1	22.85	6	22.83	23.00	-5	410	-1.22%
2022/07/07	4	22.74	1	22.40	22.90	3	414	0.72%
2022/07/06	4	22.24	0	0.00	22.15	4	418	0.96%
2022/07/05	2	22.55	0	0.00	22.70	2	426	0.47%
2022/07/04	9	22.44	1	22.30	22.50	8	428	1.86%
2022/07/01	9	22.69	6	22.58	22.50	3	432	0.69%
2022/06/30	5	23.23	4	23.25	23.20	1	428	0.23%
2022/06/28	1	23.75	0	0.00	23.65	1	429	0.23%
2022/06/27	0	0.00	10	23.60	23.40	-10	437	-2.28%
2022/06/24	11	23.01	0	0.00	23.10	11	461	2.38%
2022/06/23	0	0.00	9	23.42	23.20	-9	467	-1.93%
2022/06/22	3	23.48	158	23.80	23.25	-155	466	-33.19%	大賣/鉅額交易
2022/06/21	0	0.00	1	24.15	24.50	-1	462	-0.22%
2022/06/20	2	23.15	0	0.00	23.00	2	460	0.43%
2022/06/17	0	0.00	3	24.00	24.00	-3	454	-0.66%
2022/06/16	1	24.75	5	25.55	24.50	-4	456	-0.88%
2022/06/15	5	25.30	1	25.45	25.50	4	455	0.88%
2022/06/14	1	24.75	0	0.00	25.05	1	459	0.22%
2022/06/13	0	0.00	5	25.40	25.40	-5	459	-1.09%
2022/06/10	0	0.00	1	26.00	26.00	-1	467	-0.21%
2022/06/08	0	0.00	1	26.20	26.05	-1	476	-0.21%
2022/06/06	0	0.00	16	25.86	25.80	-16	494	-3.23%
2022/06/02	0	0.00	11	25.88	25.85	-11	512	-2.15%
2022/06/01	8	25.99	2	26.00	25.85	6	539	1.11%
2022/05/31	0	0.00	3	25.80	25.70	-3	553	-0.54%
2022/05/27	0	0.00	2	25.28	25.50	-2	572	-0.35%
2022/05/26	5	25.15	0	0.00	24.85	5	583	0.86%
2022/05/25	6	25.70	3	26.25	25.30	3	599	0.50%
2022/05/23	6	24.90	0	0.00	24.90	6	609	0.99%
2022/05/20	0	0.00	3	25.02	25.30	-3	633	-0.47%
2022/05/19	4	25.01	1	24.75	24.70	3	656	0.46%
2022/05/18	2	24.83	3	24.98	25.20	-1	683	-0.15%
2022/05/17	2	24.70	1	24.60	24.70	1	718	0.14%
2022/05/16	0	0.00	1	23.65	23.65	-1	724	-0.14%
2022/05/12	2	23.55	1	23.10	23.00	1	762	0.13%
2022/05/09	1	23.05	4	23.21	22.80	-3	906	-0.33%
2022/05/05	6	24.02	1	24.05	24.00	5	1,023	0.49%
2022/05/04	8	24.01	0	0.00	24.05	8	1,035	0.77%
2022/05/03	1	23.20	0	0.00	23.65	1	1,052	0.10%
2022/04/28	0	0.00	6	22.58	22.50	-6	1,106	-0.54%
2022/04/27	0	24.50	1	22.05	22.35	-1	1,149	-0.09%
2022/04/26	0	0.00	1	23.25	23.15	-1	1,173	-0.09%
2022/04/25	2	23.30	6	23.30	23.30	-4	1,293	-0.31%
2022/04/22	4	24.51	5	24.35	24.45	-1	1,366	-0.07%
2022/04/20	3	24.30	0	0.00	24.35	3	1,521	0.20%
2022/04/19	1	24.30	1	24.30	24.20	0	1,673	0.00%
2022/04/18	2	24.23	2	24.13	24.20	0	2,391	0.00%
2022/04/15	0	0.00	20	24.45	24.65	-20	2,718	-0.74%
2022/04/14	2	24.40	3	24.42	24.30	-1	2,806	-0.04%
2022/04/12	1	24.40	4	24.39	24.25	-3	2,807	-0.11%
2022/04/11	12	25.20	11	24.91	24.65	1	2,808	0.04%
2022/04/08	17	25.65	4	25.66	25.70	13	2,804	0.46%
2022/04/07	4	25.90	12	25.75	25.70	-8	2,811	-0.28%
2022/04/06	0	0.00	9	26.10	26.05	-9	2,839	-0.32%
2022/03/31	3	26.33	2	26.35	26.25	1	2,873	0.03%
2022/03/30	4	26.56	2	26.50	26.65	2	2,879	0.07%
2022/03/29	8	26.87	4	27.08	26.55	4	2,880	0.14%
2022/03/28	7	25.70	15	25.68	26.00	-8	2,859	-0.28%
2022/03/24	7	26.50	5	26.55	26.50	2	2,875	0.07%
2022/03/23	17	26.76	5	26.60	26.70	12	2,880	0.42%
2022/03/21	35	26.69	27	26.72	26.65	8	2,897	0.28%
2022/03/18	0	0.00	1.3	26.68	26.75	-1.3	2,899	-0.04%
2022/03/17	5	26.42	5	26.52	26.60	0	2,901	0.00%
2022/03/16	20	25.86	7	25.75	26.00	13	2,903	0.45%
2022/03/15	0	0.00	5	25.80	25.75	-5	2,912	-0.17%
2022/03/14	1	26.00	0	0.00	25.95	1	2,922	0.03%
2022/03/11	1	25.90	0	0.00	26.05	1	2,981	0.03%
2022/03/10	4	26.38	48	26.24	26.15	-44	2,983	-1.47%
2022/03/09	12	26.28	4	26.28	26.20	8	2,970	0.27%
2022/03/08	19	25.83	15	26.25	25.75	4	2,968	0.13%
2022/03/07	22	26.63	42.1	26.60	26.50	-20.1	2,956	-0.68%
2022/03/04	18	27.88	14	27.87	27.85	4	2,932	0.14%
2022/03/03	13	28.33	2	28.75	28.35	11	2,925	0.38%
2022/03/02	0	0.00	5	28.75	28.75	-5	2,923	-0.17%
2022/03/01	8	29.07	10	29.23	29.25	-2	2,917	-0.07%
2022/02/25	43	28.33	9	28.57	28.70	34	2,907	1.17%
2022/02/24	117	28.41	2	27.80	27.50	115	2,893	3.97%	大買/鉅額交易
2022/02/23	15	29.37	6	29.48	29.45	9	2,849	0.32%
2022/02/22	9	29.32	7	29.40	29.55	2	2,851	0.07%
2022/02/21	30	30.59	7	30.43	30.30	23	2,841	0.81%
2022/02/18	23	29.95	14	29.75	30.00	9	2,814	0.32%
2022/02/17	40.1	29.83	50	29.97	29.65	-9.9	2,799	-0.36%
2022/02/16	2	29.10	16	29.27	29.00	-14	2,766	-0.51%
2022/02/15	8	28.85	5	28.44	28.35	3	2,754	0.11%
2022/02/14	35	29.02	2	29.10	28.85	33	2,739	1.20%
2022/02/11	15	30.01	2	30.25	29.70	13	2,728	0.48%
2022/02/10	27	30.24	15	29.90	29.85	12	2,704	0.44%
2022/02/09	12	30.73	15	30.84	31.05	-3	2,666	-0.11%
2022/02/08	19	30.29	25	30.00	30.45	-6	2,641	-0.23%
2022/02/07	7	28.92	5	29.35	29.50	2	2,573	0.08%
2022/01/26	3	27.73	2	27.65	27.30	1	2,547	0.04%
2022/01/25	3	27.80	9	28.02	27.70	-6	2,613	-0.23%
2022/01/24	7	27.56	3	27.70	27.70	4	2,639	0.15%
2022/01/21	5	28.54	16	28.61	28.20	-11	2,658	-0.41%
2022/01/20	6	29.58	41	29.36	29.30	-35	2,699	-1.30%
2022/01/19	23	29.07	7	28.99	29.00	16	2,689	0.59%
2022/01/18	40.3	29.70	39	29.93	29.50	1.3	2,708	0.05%
2022/01/17	40	29.02	40	28.70	29.85	0	2,613	0.00%
2022/01/14	17	27.66	17.1	27.51	27.80	-0.1	2,553	0.00%
2022/01/13	49	28.71	90.1	28.35	28.45	-41.1	2,513	-1.64%
2022/01/12	74	29.81	86	29.87	29.65	-12	2,415	-0.50%
2022/01/11	293.1	31.92	368.8	31.84	29.90	-75.7	2,276	-3.32%	大買/大賣/
2022/01/10	80.1	29.93	117.2	30.02	30.45	-37.1	1,563	-2.38%	大賣/
2022/01/07	20	28.15	20	28.01	28.95	0	1,239	0.00%
2022/01/06	16	26.79	4	26.79	26.90	12	1,165	1.03%
2022/01/05	6	27.22	2	27.03	26.95	4	1,179	0.34%
2022/01/04	11	27.35	9	27.42	27.45	2	1,197	0.17%
2022/01/03	1	27.50	3	27.57	27.50	-2	1,220	-0.16%
2021/12/30	2	27.65	3	27.68	27.60	-1	1,253	-0.08%
2021/12/29	7	28.02	8	28.07	28.00	-1	1,350	-0.07%
2021/12/28	5	27.59	4	27.55	27.35	1	1,375	0.07%
2021/12/27	5	27.80	20	27.98	27.70	-15	1,388	-1.08%
2021/12/23	11	27.17	1	27.40	27.40	10	1,403	0.71%
2021/12/22	1	27.25	10	27.15	27.25	-9	1,447	-0.62%
2021/12/21	2	27.20	0	0.00	27.10	2	1,479	0.14%
2021/12/20	9	27.27	19	27.17	27.25	-10	1,528	-0.65%
2021/12/17	14	26.87	0	0.00	26.85	14	1,666	0.84%
2021/12/16	13	27.20	27	27.21	27.20	-14	1,788	-0.78%
2021/12/15	5	26.78	0	0.00	26.80	5	1,839	0.27%
2021/12/14	16	26.66	1	26.70	26.50	15	1,970	0.76%
2021/12/13	0	0.00	8	26.84	27.20	-8	1,987	-0.40%
2021/12/10	13	26.42	5	26.72	27.05	8	2,005	0.40%
2021/12/09	8	27.05	4	27.13	26.90	4	2,011	0.20%
2021/12/08	7	27.64	26	27.52	27.20	-19	2,000	-0.95%
2021/12/07	43	27.61	68	27.84	27.35	-25	1,982	-1.26%
2021/12/06	2	25.80	0	0.00	26.15	2	1,920	0.10%
2021/12/03	5	25.37	0	0.00	25.35	5	1,913	0.26%
2021/12/02	1.5	25.47	0	0.00	25.30	1.5	1,917	0.08%
2021/12/01	3	25.10	9	25.45	25.80	-6	1,921	-0.31%
2021/11/30	6	25.61	35	25.60	25.50	-29	1,915	-1.51%
2021/11/29	4	24.54	4	24.96	25.10	0	1,915	0.00%
2021/11/26	24.5	25.74	5	25.74	25.50	19.5	1,909	1.02%
2021/11/25	1	26.30	16	26.51	26.35	-15	1,896	-0.79%
2021/11/24	7	26.33	3	26.25	26.35	4	1,895	0.21%
2021/11/23	15	26.65	6	26.42	26.40	9	1,893	0.48%
2021/11/22	2	26.55	2	26.90	26.85	0	1,906	0.00%
2021/11/19	25	26.90	21	27.01	26.75	4	1,931	0.21%
2021/11/18	24	27.22	21	27.47	27.20	3	1,920	0.16%
2021/11/17	11	27.01	11	27.34	27.05	0	1,904	0.00%
2021/11/16	12	27.13	27	27.26	27.25	-15	1,900	-0.79%
2021/11/15	2	26.70	1	26.80	26.90	1	1,887	0.05%
2021/11/11	3	26.50	3	26.48	26.50	0	1,889	0.00%
2021/11/10	9	26.27	0	0.00	26.35	9	1,893	0.48%
2021/11/09	13	26.47	21	26.45	26.50	-8	1,895	-0.42%
2021/11/08	7	26.24	0	0.00	26.35	7	1,888	0.37%
2021/11/05	36	26.71	9	26.51	26.45	27	1,887	1.43%
2021/11/04	4	27.45	17	27.47	27.30	-13	1,854	-0.70%
2021/11/03	8	27.16	6	27.41	27.40	2	1,851	0.11%
2021/11/02	28	28.11	19	27.88	27.25	9	1,845	0.49%
2021/11/01	44	29.32	16	29.29	29.30	28	1,770	1.58%
2021/10/29	7	29.01	9	28.86	29.00	-2	1,733	-0.12%
2021/10/28	68	29.09	88	28.85	28.85	-20	1,696	-1.18%
2021/10/27	12	27.51	12	27.97	28.45	0	1,627	0.00%
2021/10/26	51	27.91	34	27.83	27.65	17	1,600	1.06%
2021/10/25	0	0.00	27	27.03	27.25	-27	1,551	-1.74%
2021/10/22	2	25.93	35	26.08	25.95	-33	1,534	-2.15%
2021/10/21	35	26.86	28	27.15	26.60	7	1,534	0.46%
2021/10/20	37	26.66	1	26.70	26.95	36	1,529	2.35%
2021/10/19	5	27.04	17	27.00	26.80	-12	1,537	-0.78%
2021/10/18	19	26.58	17	26.73	26.70	2	1,536	0.13%
2021/10/15	17	26.45	17	26.69	26.60	0	1,544	0.00%
2021/10/14	33	26.45	38	26.31	26.15	-5	1,547	-0.32%
2021/10/13	8.2	27.26	1	27.10	27.05	7.2	1,534	0.47%
2021/10/12	26	27.33	5	27.20	27.25	21	1,527	1.38%
2021/10/08	14	28.22	26	28.39	28.20	-12	1,513	-0.79%
2021/10/07	45	28.39	45	28.37	28.20	0	1,497	0.00%
2021/10/06	133	29.15	101	28.76	28.40	32	1,484	2.16%	大買/大賣/
2021/10/05	84	27.88	25	27.65	28.50	59	1,390	4.24%
2021/10/04	11	26.34	7	26.40	26.70	4	1,348	0.30%
2021/10/01	19	26.75	1	27.00	26.60	18	1,334	1.35%
2021/09/30	14	27.99	24	27.85	27.90	-10	1,329	-0.75%
2021/09/29	47	27.82	39	28.11	28.05	8	1,319	0.61%
2021/09/28	6	27.38	7	27.44	27.25	-1	1,282	-0.08%
2021/09/27	37	28.52	13	28.54	28.25	24	1,254	1.91%
2021/09/24	86	29.68	108	29.63	29.45	-22	1,212	-1.81%	大賣/
2021/09/23	86.8	28.58	57	28.50	28.95	29.8	1,060	2.80%
2021/09/22	11	26.81	25	27.08	27.85	-14	945	-1.48%
2021/09/17	87	26.81	89	26.84	26.40	-2	889	-0.22%
2021/09/16	6	25.00	10	24.93	25.40	-4	787	-0.51%
2021/09/15	3	24.55	4	24.45	24.65	-1	813	-0.12%
2021/09/14	8	24.36	0	0.00	23.90	8	806	0.99%
2021/09/13	1	23.45	0	0.00	23.30	1	802	0.12%
2021/09/09	1	22.90	0	0.00	23.10	1	816	0.12%
2021/09/08	8	23.06	0	0.00	22.75	8	820	0.97%
2021/09/06	2	24.05	0	0.00	23.60	2	827	0.24%
2021/09/03	0	0.00	1	24.25	24.25	-1	821	-0.12%
2021/09/02	1	24.20	0	0.00	24.00	1	832	0.12%
2021/09/01	0	0.00	5	24.46	24.40	-5	841	-0.59%
2021/08/31	2	24.18	1	24.15	24.10	1	842	0.12%
2021/08/30	0	0.00	22	23.85	23.80	-22	848	-2.59%
2021/08/27	10	23.80	43	23.87	23.80	-33	853	-3.87%
2021/08/26	26	24.18	11	24.05	24.00	15	857	1.75%
2021/08/25	58	24.10	18	24.05	24.75	40	852	4.69%
2021/08/23	0	0.00	3	22.58	22.55	-3	858	-0.35%
2021/08/20	3	21.68	2	21.78	21.80	1	872	0.11%
2021/08/19	2	21.73	12	21.69	21.80	-10	876	-1.14%
2021/08/18	13	21.72	1	21.40	22.50	12	878	1.37%
2021/08/17	9	22.69	10	23.00	22.50	-1	878	-0.11%
2021/08/16	2	22.70	8	22.59	22.70	-6	885	-0.68%
2021/08/12	3	24.45	4	24.36	24.50	-1	902	-0.11%
2021/08/11	8	24.47	7	24.42	24.20	1	940	0.11%
2021/08/10	8	25.08	58	24.90	24.90	-50	980	-5.10%
2021/08/09	1	25.45	0	0.00	25.40	1	1,010	0.10%
2021/08/06	19	25.93	3	25.90	25.90	16	1,029	1.55%
2021/08/04	0	0.00	3	26.83	26.80	-3	1,146	-0.26%
2021/08/03	13	26.37	0	0.00	26.35	13	1,226	1.06%
2021/08/02	23	26.64	1	26.55	26.70	22	1,303	1.69%
2021/07/30	11	26.75	0	0.00	26.45	11	1,347	0.82%
2021/07/29	9	26.41	0	0.00	26.55	9	1,420	0.63%
2021/07/27	2	27.33	12	27.46	27.35	-10	1,552	-0.64%
2021/07/26	6	27.00	5	27.16	27.10	1	1,585	0.06%
2021/07/23	4	27.05	6	27.09	27.00	-2	1,783	-0.11%
2021/07/22	4	26.61	30	26.03	26.70	-26	1,929	-1.35%
2021/07/21	9	25.61	10	25.62	25.40	-1	1,934	-0.05%
2021/07/20	5	26.12	2	26.35	26.10	3	1,950	0.15%
2021/07/19	8	26.49	2	26.58	26.55	6	1,955	0.31%
2021/07/16	8	27.02	0	0.00	26.85	8	1,987	0.40%
2021/07/14	22	26.51	71	26.30	26.50	-49	1,996	-2.45%
2021/07/13	19	27.54	2	28.00	26.95	17	1,999	0.85%
2021/07/12	8	27.28	2	27.68	27.55	6	1,986	0.30%
2021/07/09	18	27.18	14	27.00	27.00	4	1,980	0.20%
2021/07/08	13	27.83	2	27.65	27.60	11	2,000	0.55%
2021/07/07	4	28.00	0	0.00	27.85	4	2,021	0.20%
2021/07/06	3	28.83	9	28.71	28.70	-6	2,027	-0.30%
2021/07/05	11	29.10	7	29.31	29.30	4	2,067	0.19%
2021/07/02	2	28.30	3	28.65	28.40	-1	2,133	-0.05%
2021/07/01	29	28.35	2	28.60	27.90	27	2,163	1.25%
2021/06/30	50	28.31	3	28.30	28.25	47	2,166	2.17%
2021/06/29	2	28.40	9	28.35	28.20	-7	2,179	-0.32%
2021/06/28	6	28.87	3	29.03	28.75	3	2,224	0.13%
2021/06/25	28	29.84	18	29.36	29.35	10	2,244	0.45%
2021/06/24	15	29.19	23	29.47	30.00	-8	2,231	-0.36%
2021/06/23	9	28.14	7	28.19	28.15	2	2,198	0.09%
2021/06/22	0	0.00	2	28.10	28.20	-2	2,206	-0.09%
2021/06/21	4	27.90	1	27.80	27.75	3	2,262	0.13%
2021/06/18	9	29.08	15	28.70	28.70	-6	2,270	-0.26%
2021/06/17	17	28.86	1	28.90	29.05	16	2,286	0.70%
2021/06/16	8	28.63	2	28.65	28.60	6	2,307	0.26%
2021/06/15	0	0.00	19	28.92	28.95	-19	2,319	-0.82%
2021/06/11	4	28.60	3	28.83	28.50	1	2,328	0.04%
2021/06/10	2	28.83	2	28.83	28.65	0	2,338	0.00%
2021/06/09	7	29.05	8	28.90	28.60	-1	2,365	-0.04%
2021/06/08	3	28.05	2	28.25	28.30	1	2,390	0.04%
2021/06/07	1	28.30	12	27.71	27.90	-11	2,407	-0.46%
2021/06/04	5	28.32	2	28.38	28.15	3	2,411	0.12%
2021/06/03	7	28.44	6	28.60	28.40	1	2,424	0.04%
2021/06/02	6	28.95	10	28.71	28.90	-4	2,431	-0.16%
2021/06/01	6	28.93	3	28.70	29.10	3	2,423	0.12%
2021/05/31	9	28.42	0	0.00	28.30	9	2,415	0.37%
2021/05/28	10	27.57	37	27.07	27.70	-27	2,412	-1.12%
2021/05/27	4	26.26	12	26.67	26.70	-8	2,425	-0.33%
2021/05/26	31	26.47	1	26.65	26.50	30	2,435	1.23%
2021/05/25	8	26.54	5	26.47	26.35	3	2,446	0.12%
2021/05/24	0	0.00	5	25.60	25.55	-5	2,454	-0.20%
2021/05/21	4	24.93	2	24.65	25.10	2	2,474	0.08%
2021/05/20	15	24.69	2	24.90	24.40	13	2,528	0.51%
2021/05/19	16	24.49	10	24.56	25.60	6	2,552	0.24%
2021/05/18	47	23.16	17	23.39	24.20	30	2,547	1.18%
2021/05/17	16	22.30	7	22.54	22.05	9	2,533	0.36%
2021/05/14	11	25.30	11	25.32	24.50	0	2,512	0.00%
2021/05/13	13	25.36	14	25.24	25.00	-1	2,502	-0.04%
2021/05/12	52	27.78	98	27.43	27.00	-46	2,466	-1.86%
2021/05/11	30	30.63	379	30.12	29.80	-349	2,403	-14.52%	大賣/鉅額交易
2021/05/10	39	33.09	162	33.00	33.00	-123	2,334	-5.27%	大賣/鉅額交易
2021/05/07	26	32.41	75	32.09	32.35	-49	2,288	-2.14%
2021/05/06	37	32.67	77	32.94	32.75	-40	2,269	-1.76%
2021/05/05	75	32.67	37	32.67	32.20	38	2,249	1.69%
2021/05/04	3	31.07	14	31.54	30.75	-11	2,187	-0.50%
2021/05/03	24	32.03	7	31.98	32.00	17	2,166	0.78%
2021/04/29	94	32.97	140	33.19	32.45	-46	2,147	-2.14%	大賣/
2021/04/28	137	31.91	115	32.10	32.35	22	1,969	1.12%	大買/大賣/
2021/04/27	10	30.12	12	30.16	30.40	-2	1,861	-0.11%
2021/04/26	34	30.34	37	30.50	30.20	-3	1,989	-0.15%
2021/04/23	1	30.60	21	30.56	30.45	-20	1,992	-1.00%
2021/04/22	18	31.01	7	31.07	30.40	11	2,017	0.55%
2021/04/20	1	31.10	2	30.98	31.20	-1	2,040	-0.05%
2021/04/19	12	30.68	3	30.65	30.95	9	2,095	0.43%
2021/04/16	5	30.92	4	31.15	30.85	1	2,233	0.04%
2021/04/15	26	30.68	0	0.00	30.80	26	2,293	1.13%
2021/04/14	66	30.53	21	30.55	30.65	45	2,343	1.92%
2021/04/13	39	31.24	14	31.24	30.80	25	2,460	1.02%
2021/04/12	19	31.79	14	31.84	31.65	5	2,986	0.17%
2021/04/09	22	32.16	21	32.32	32.10	1	3,237	0.03%
2021/04/08	43	32.44	55	32.28	32.60	-12	3,241	-0.37%
2021/04/07	17	31.65	29	31.57	31.65	-12	3,187	-0.38%
2021/04/06	0	0.00	6	31.13	31.10	-6	3,183	-0.19%
2021/04/01	7	31.43	15	31.38	31.00	-8	3,244	-0.25%
2021/03/31	105	31.38	112	31.51	31.05	-7	3,274	-0.21%	大買/大賣/
2021/03/30	7	30.55	2	30.55	30.55	5	3,253	0.15%
2021/03/29	22	31.10	3	30.98	31.00	19	3,253	0.58%
2021/03/26	11	31.42	4	31.43	31.35	7	3,271	0.21%
2021/03/25	18	31.61	12	31.32	31.10	6	3,316	0.18%
2021/03/24	42	31.45	16	31.78	31.75	26	3,327	0.78%
2021/03/23	20	30.27	2	30.40	30.20	18	3,308	0.54%
2021/03/22	10	30.57	8	30.65	30.45	2	3,330	0.06%
2021/03/19	17	30.78	2	30.95	30.85	15	3,367	0.45%
2021/03/18	27	31.45	9	31.70	31.40	18	3,389	0.53%
2021/03/17	27	31.47	5	31.70	31.35	22	3,430	0.64%
2021/03/16	16	31.33	2	31.25	31.35	14	3,478	0.40%
2021/03/15	44.1	31.50	5	31.66	31.40	39.1	3,528	1.11%
2021/03/12	18	31.14	4	31.24	31.75	14	3,571	0.39%
2021/03/11	27	30.82	6	30.84	30.95	21	3,633	0.58%
2021/03/10	19	30.12	3	30.15	30.10	16	3,717	0.43%
2021/03/09	16	29.73	8	29.74	29.80	8	3,754	0.21%
2021/03/08	45	30.39	1	30.10	30.05	44	3,825	1.15%
2021/03/05	37	30.55	4	30.50	30.50	33	3,857	0.86%
2021/03/04	22	30.75	10	30.81	30.85	12	3,957	0.30%
2021/03/03	13	30.87	5	30.90	31.15	8	4,026	0.20%
2021/03/02	37	31.65	12	31.30	30.80	25	4,157	0.60%
2021/02/26	12	31.96	0	0.00	31.80	12	4,362	0.28%
2021/02/25	8	32.30	13	32.55	32.30	-5	4,405	-0.11%
2021/02/24	48	32.40	4	32.48	32.30	44	4,490	0.98%
2021/02/23	36	32.40	1	32.50	32.30	35	4,507	0.78%
2021/02/22	67	32.59	14	32.85	33.00	53	4,571	1.16%
2021/02/19	4	32.28	13	31.95	32.35	-9	4,620	-0.19%
2021/02/18	16	31.36	37	31.46	31.40	-21	4,855	-0.43%
2021/02/17	13	31.35	23	31.34	31.20	-10	4,853	-0.21%
2021/02/05	51	31.18	4	31.10	31.15	47	4,862	0.97%
2021/02/04	6	31.15	0	0.00	31.10	6	4,880	0.12%
2021/02/03	9	31.87	12.1	31.95	31.40	-3.1	4,897	-0.06%
2021/02/02	6	31.33	49	31.25	31.50	-43	4,941	-0.87%
2021/02/01	13	30.65	21	30.82	30.90	-8	5,005	-0.16%
2021/01/29	13	31.40	22	31.40	31.25	-9	5,077	-0.18%
2021/01/28	30	32.24	10	32.28	32.20	20	5,115	0.39%
2021/01/27	24	32.54	37	32.57	32.65	-13	5,139	-0.25%
2021/01/26	28	31.86	6	32.04	31.55	22	5,131	0.43%
2021/01/25	13	31.82	8	31.82	31.90	5	5,157	0.10%
2021/01/22	38	31.74	25	31.70	31.70	13	5,196	0.25%
2021/01/21	30	32.15	17	31.97	31.95	13	5,222	0.25%
2021/01/20	28	32.53	45	32.49	32.00	-17	5,243	-0.32%
2021/01/19	65	33.75	37	34.15	33.40	28	5,227	0.54%
2021/01/18	21	32.14	8.1	32.74	33.05	12.9	5,155	0.25%
2021/01/15	33	32.80	3	33.12	32.70	30	5,157	0.58%
2021/01/14	7	33.63	15	33.63	33.60	-8	5,203	-0.15%
2021/01/13	21.1	33.09	31	33.13	33.05	-9.9	5,224	-0.19%
2021/01/12	83	33.83	74	33.14	32.70	9	5,287	0.17%
2021/01/11	184	34.18	87	33.93	34.55	97	5,276	1.84%	大買/
2021/01/08	53	34.05	23	34.03	33.45	30	5,236	0.57%
2021/01/07	31	33.88	23	33.90	33.60	8	5,519	0.14%
2021/01/06	96	34.25	71	34.27	34.00	25	5,584	0.45%
2021/01/05	269	35.97	314	36.14	35.50	-45	5,538	-0.81%	大買/大賣/
2021/01/04	189.5	34.24	140	34.81	35.10	49.5	5,155	0.96%	大買/大賣/
2020/12/31	39	32.90	39	32.66	32.55	0	5,241	0.00%
2020/12/30	5.1	32.21	23	32.40	32.25	-17.9	5,240	-0.34%
2020/12/29	18	32.09	4	31.79	31.80	14	5,315	0.26%
2020/12/28	36	32.87	53	32.78	32.55	-17	5,406	-0.31%
2020/12/25	59.1	32.06	56	32.20	32.30	3.1	5,451	0.06%
2020/12/24	7	31.75	4	31.66	31.70	3	5,616	0.05%
2020/12/23	7	30.86	8	30.89	30.90	-1	5,798	-0.02%
2020/12/22	1	30.90	83	31.02	30.75	-82	6,489	-1.26%
2020/12/21	19	30.29	16	30.39	30.75	3	7,875	0.04%
2020/12/18	32	30.76	19	30.92	30.75	13	8,040	0.16%
2020/12/17	20	31.29	11	31.27	31.30	9	8,166	0.11%
2020/12/16	27	32.02	27	32.17	31.80	0	8,317	0.00%
2020/12/15	101	31.91	21	32.01	31.70	80	8,493	0.94%	大買/
2020/12/14	25	32.57	27	32.54	32.80	-2	9,260	-0.02%
2020/12/11	47	32.28	7	32.21	31.85	40	9,491	0.42%
2020/12/10	47	32.53	23	32.59	32.55	24	9,513	0.25%
2020/12/09	17	33.50	19	33.41	33.20	-2	9,508	-0.02%
2020/12/08	39	34.42	39	34.40	33.75	0	9,546	0.00%
2020/12/07	23	33.39	37	33.43	33.75	-14	9,581	-0.15%
2020/12/04	55	33.59	141	33.35	33.30	-86	9,574	-0.90%	大賣/
2020/12/03	26	34.63	10	34.54	34.30	16	9,555	0.17%
2020/12/02	33	35.09	37	35.25	34.80	-4	9,654	-0.04%
2020/12/01	21	34.84	37	34.87	34.90	-16	9,745	-0.16%
2020/11/30	68	35.53	50	35.70	35.15	18	10,142	0.18%
2020/11/27	43	35.25	31	35.28	35.35	12	10,433	0.12%
2020/11/26	332	35.54	331	35.71	35.55	1	10,637	0.01%	大買/大賣/
2020/11/25	272	36.01	186	35.59	34.65	86	11,223	0.77%	大買/大賣/
2020/11/24	17	34.88	16	35.14	34.80	1	11,433	0.01%
2020/11/23	64	35.17	93	35.07	34.85	-29	11,559	-0.25%
2020/11/20	15	34.55	34	34.56	34.40	-19	11,817	-0.16%
2020/11/19	100	34.90	38	34.82	34.35	62	12,115	0.51%
2020/11/18	61.1	34.95	41	34.84	34.85	20.1	12,123	0.17%
2020/11/17	155.2	35.17	142	35.08	35.40	13.2	12,077	0.11%	大買/大賣/
2020/11/16	13	33.76	6	33.95	33.55	7	11,872	0.06%
2020/11/13	29	34.05	47	33.67	34.00	-18	11,866	-0.15%
2020/11/12	22	33.45	22	33.30	33.15	0	11,859	0.00%
2020/11/11	2	34.00	5	34.08	33.85	-3	11,853	-0.03%
2020/11/10	19	34.15	8	34.39	33.90	11	11,838	0.09%
2020/11/09	25	35.18	23	35.03	35.00	2	11,793	0.02%
2020/11/06	27	35.08	19	34.91	34.95	8	11,730	0.07%
2020/11/05	5	34.57	9	34.35	34.40	-4	11,680	-0.03%
2020/11/04	14	33.59	7	33.69	33.50	7	11,687	0.06%
2020/11/03	15	33.07	46	33.35	33.25	-31	11,720	-0.26%
2020/11/02	16	31.88	36	31.90	31.90	-20	11,709	-0.17%
2020/10/30	18	33.33	33	33.27	32.95	-15	11,806	-0.13%
2020/10/29	34	33.24	44	33.26	33.70	-10	11,807	-0.08%
2020/10/28	30	34.23	65	34.39	34.10	-35	11,760	-0.30%
2020/10/27	9	34.35	100	34.22	34.15	-91	11,771	-0.77%
2020/10/26	61	35.32	53	34.99	34.70	8	11,780	0.07%
2020/10/23	6	34.75	6	34.58	34.50	0	11,716	0.00%
2020/10/22	39	34.58	69	34.60	34.55	-30	11,704	-0.26%
2020/10/21	29	35.60	19	35.70	35.25	10	11,645	0.09%
2020/10/20	76	35.88	72	35.98	35.40	4	11,631	0.03%
2020/10/19	38	35.50	8	35.54	35.30	30	11,564	0.26%
2020/10/16	47	35.58	40	35.36	35.40	7	11,550	0.06%
2020/10/15	245	36.71	122	36.58	36.20	123	11,471	1.07%	大買/大賣/鉅額交易
2020/10/14	61	35.00	43	35.01	35.10	18	11,141	0.16%
2020/10/13	32	33.98	84	33.95	33.85	-52	11,046	-0.47%
2020/10/12	51	34.98	125	34.87	34.60	-74	10,961	-0.68%	大賣/
2020/10/08	192	36.52	155	36.34	36.00	37	10,840	0.34%	大買/大賣/
2020/10/07	28	34.58	54	34.85	34.70	-26	10,497	-0.25%
2020/10/06	71	34.91	42	34.92	34.70	29	10,472	0.28%
2020/10/05	49	35.18	52	35.09	34.95	-3	10,404	-0.03%
2020/09/30	92	34.48	136	34.36	34.95	-44	10,342	-0.43%	大賣/
2020/09/29	192	34.82	102	34.93	34.15	90	10,290	0.87%	大買/大賣/
2020/09/28	99	35.21	117	35.15	34.50	-18	10,230	-0.18%	大賣/
2020/09/25	403	37.83	380	37.40	35.15	23	10,158	0.23%	大買/大賣/
2020/09/24	952	37.98	718	37.96	39.00	234	9,480	2.47%	大買/大賣/鉅額交易
2020/09/23	75	35.76	140	36.09	36.65	-65	8,066	-0.81%	大賣/
2020/09/22	63	33.63	57	33.38	33.35	6	7,863	0.08%
2020/09/21	100	34.84	100	34.77	34.30	0	7,708	0.00%
2020/09/18	53	34.58	139	34.68	34.20	-86	7,523	-1.14%	大賣/
2020/09/17	430	34.29	473	34.21	34.25	-43	7,327	-0.59%	大買/大賣/
2020/09/16	142	32.10	197	32.50	33.25	-55	6,526	-0.84%	大買/大賣/
2020/09/15	17	30.42	16	30.60	30.25	1	6,266	0.02%
2020/09/14	15	29.78	31	29.72	30.60	-16	6,261	-0.26%
2020/09/11	38	29.46	59	29.71	29.45	-21	6,229	-0.34%
2020/09/10	44	30.53	508	31.09	30.20	-464	6,137	-7.56%	大賣/鉅額交易
2020/09/09	37	31.18	52	31.08	31.50	-15	6,039	-0.25%
2020/09/08	39	31.94	54.2	31.97	31.45	-15.2	5,967	-0.25%
2020/09/07	106	32.30	77	32.03	31.90	29	5,899	0.49%	大買/
2020/09/04	93	33.22	152	33.18	33.10	-59	5,778	-1.02%	大賣/
2020/09/03	229	34.32	321	34.21	33.90	-92	5,632	-1.63%	大買/大賣/
2020/09/02	245	32.91	257	33.06	33.90	-12	5,256	-0.23%	大買/大賣/
2020/09/01	215	32.55	180	32.41	31.90	35	4,900	0.71%	大買/大賣/
2020/08/31	442	33.55	364	33.50	33.10	78	4,636	1.68%	大買/大賣/
2020/08/28	360	30.97	277	30.97	31.80	83	3,954	2.10%	大買/大賣/
2020/08/27	202	28.89	90	28.77	28.95	112	3,557	3.15%	大買/鉅額交易
2020/08/26	226	28.50	224.4	28.43	28.70	1.6	3,395	0.05%	大買/大賣/
2020/08/25	204.4	27.64	182	27.06	28.00	22.4	3,050	0.73%	大買/大賣/
2020/08/24	89	25.88	40	26.10	25.75	49	2,763	1.77%
2020/08/21	11	24.52	32	24.89	25.30	-21	2,765	-0.76%
2020/08/20	45	23.76	10	23.18	23.00	35	2,800	1.25%
2020/08/19	7	25.34	7	26.01	25.15	0	2,762	0.00%
2020/08/18	22	25.67	6	26.10	25.55	16	2,780	0.58%
2020/08/17	0	0.00	12	25.77	25.80	-12	2,772	-0.43%
2020/08/14	5	25.53	0	0.00	25.40	5	2,761	0.18%
2020/08/13	2	25.88	2	25.90	25.65	0	2,766	0.00%
2020/08/12	7	25.47	0	0.00	25.60	7	2,792	0.25%
2020/08/11	10	25.72	48	25.72	25.35	-38	2,783	-1.37%
2020/08/10	51	26.96	88	26.75	26.05	-37	2,757	-1.34%
2020/08/07	46	26.61	58	26.45	26.85	-12	2,698	-0.44%
2020/08/06	20	25.73	2	25.60	25.65	18	2,630	0.68%
2020/08/05	14	26.71	39	26.85	26.25	-25	2,615	-0.96%
2020/08/04	16	26.10	30	26.16	26.25	-14	2,523	-0.55%
2020/08/03	18	25.37	6	25.40	25.45	12	2,478	0.48%
2020/07/31	32	25.56	27	25.61	25.50	5	2,510	0.20%
2020/07/30	19	26.04	33	25.68	26.25	-14	2,482	-0.56%
2020/07/29	4	24.90	11	24.87	24.75	-7	2,554	-0.27%
2020/07/28	33	24.68	11	24.95	24.45	22	2,585	0.85%
2020/07/27	5	25.10	42	25.05	24.90	-37	2,606	-1.42%
2020/07/24	17	25.76	18	26.13	25.40	-1	2,627	-0.04%
2020/07/23	51	25.83	125	25.82	25.85	-74	2,632	-2.81%	大賣/
2020/07/22	14	25.89	27	25.99	25.80	-13	2,756	-0.47%
2020/07/21	17	25.51	6	25.50	25.70	11	2,739	0.40%
2020/07/20	7	24.56	16	24.86	24.70	-9	2,738	-0.33%
2020/07/17	30	24.92	13	24.81	24.55	17	2,740	0.62%
2020/07/16	11	25.40	2	25.23	25.55	9	2,752	0.33%
2020/07/15	68	25.61	18	25.53	25.20	50	2,750	1.82%
2020/07/14	9	25.16	19	25.11	24.90	-10	2,763	-0.36%
2020/07/13	10	25.71	11	25.81	25.55	-1	2,766	-0.04%
2020/07/10	11	25.50	10	25.12	25.20	1	2,815	0.04%
2020/07/09	55	26.40	12	26.44	25.75	43	2,817	1.53%
2020/07/08	21	26.24	10	26.23	26.60	11	2,798	0.39%
2020/07/07	128	26.40	116	26.31	25.85	12	2,811	0.43%	大買/大賣/
2020/07/06	84	24.91	66	24.51	25.30	18	2,715	0.66%
2020/07/03	112	22.85	31	22.92	23.00	81	2,644	3.06%	大買/
2020/07/02	27	22.50	0	0.00	22.55	27	2,686	1.01%
2020/07/01	1	22.35	32	22.68	22.35	-31	2,708	-1.14%
2020/06/30	29	22.29	3	22.25	22.15	26	2,712	0.96%
2020/06/29	14	21.68	5	21.90	21.70	9	2,763	0.33%
2020/06/24	4	22.68	1	22.65	22.60	3	2,771	0.11%
2020/06/23	2	22.20	9	22.17	22.65	-7	2,798	-0.25%
2020/06/22	9	22.47	10	22.78	22.40	-1	2,808	-0.04%
2020/06/19	31	22.85	110	22.77	22.40	-79	2,830	-2.79%	大賣/
2020/06/18	92	22.05	12	22.03	22.20	80	2,788	2.87%
2020/06/17	2	21.60	10	21.75	21.75	-8	2,807	-0.28%
2020/06/16	2	21.53	2	21.68	21.60	0	2,826	0.00%
2020/06/15	1	21.50	9	21.60	21.25	-8	2,840	-0.28%
2020/06/12	0	0.00	4	20.33	20.80	-4	2,846	-0.14%
2020/06/11	9	21.35	47	21.09	21.00	-38	2,876	-1.32%
2020/06/10	12	21.85	0	0.00	21.70	12	2,881	0.42%
2020/06/09	32	22.43	30	22.33	22.30	2	2,887	0.07%
2020/06/08	23	22.12	25	21.90	21.90	-2	2,864	-0.07%
2020/06/05	18	21.51	3	21.62	21.50	15	2,832	0.53%
2020/06/04	66	21.89	13	21.69	21.55	53	2,834	1.87%
2020/06/03	3	21.77	17	21.19	21.75	-14	2,807	-0.50%
2020/06/02	22	21.01	1	21.10	21.00	21	2,763	0.76%
2020/06/01	0	0.00	25	21.16	21.15	-25	2,748	-0.91%
2020/05/29	54	20.94	5	21.02	20.90	49	2,742	1.79%
2020/05/28	19	21.48	56	21.63	21.40	-37	2,702	-1.37%
2020/05/27	53	20.92	46	20.79	21.20	7	2,615	0.27%
2020/05/26	25	20.16	2	20.13	19.95	23	2,556	0.90%
2020/05/25	2	19.95	2	19.90	20.40	0	2,522	0.00%
2020/05/22	2	19.63	4	20.11	19.50	-2	2,498	-0.08%
2020/05/21	5	19.45	1	19.50	19.70	4	2,485	0.16%
2020/05/20	1	19.50	28	19.35	19.25	-27	2,480	-1.09%
2020/05/19	8	19.32	39	19.11	19.60	-31	2,540	-1.22%
2020/05/18	28	18.56	1	18.65	18.75	27	2,588	1.04%
2020/05/15	4	19.01	2	18.85	18.65	2	2,586	0.08%
2020/05/14	15	18.95	2	19.23	18.70	13	2,586	0.50%
2020/05/13	2	19.30	11	19.46	19.45	-9	2,582	-0.35%
2020/05/12	15	19.66	13	19.57	19.50	2	2,586	0.08%
2020/05/11	19	18.94	28	19.17	19.60	-9	2,627	-0.34%
2020/05/08	13	19.78	3	19.85	19.60	10	2,595	0.39%
2020/05/07	8	19.44	5	19.70	19.65	3	2,599	0.12%
2020/05/06	10	19.51	14	19.59	19.35	-4	2,577	-0.16%
2020/05/05	84	20.05	90	20.09	19.60	-6	2,576	-0.23%
2020/05/04	23	19.28	7	18.79	19.35	16	2,519	0.64%
2020/04/30	25	19.18	16	19.21	19.25	9	2,540	0.35%
2020/04/29	7	19.09	6	19.16	18.90	1	2,544	0.04%
2020/04/28	40	18.85	37	18.92	19.10	3	2,557	0.12%
2020/04/27	73	18.93	39	18.91	18.75	34	2,604	1.31%
2020/04/24	26	18.27	6	18.36	18.35	20	2,476	0.81%
2020/04/23	16	18.02	2	18.15	18.15	14	2,483	0.56%
2020/04/22	0	0.00	3	16.95	17.50	-3	2,534	-0.12%
2020/04/21	14	17.79	7	17.36	17.25	7	2,640	0.27%
2020/04/20	1	18.10	6	18.22	18.20	-5	2,913	-0.17%
2020/04/17	23	18.37	25	18.32	17.95	-2	2,926	-0.07%
2020/04/16	6	17.96	13	17.92	18.05	-7	2,899	-0.24%
2020/04/15	36	17.81	29	17.88	18.05	7	2,934	0.24%
2020/04/14	13	17.70	2	17.68	17.60	11	2,900	0.38%
2020/04/13	3	17.37	3	17.33	17.35	0	2,988	0.00%
2020/04/10	33	18.00	6	17.96	17.70	27	3,050	0.89%
2020/04/09	19	17.36	7	17.14	17.00	12	3,002	0.40%
2020/04/08	5	16.90	24	16.86	17.40	-19	2,971	-0.64%
2020/04/07	11	16.30	51	16.27	16.20	-40	2,923	-1.37%
2020/04/06	19	15.58	0	0.00	15.60	19	2,855	0.67%
2020/04/01	10	15.18	2	15.50	15.50	8	2,875	0.28%
2020/03/31	9	15.52	40	15.39	15.60	-31	3,152	-0.98%
2020/03/30	5	14.75	22	14.74	15.10	-17	3,213	-0.53%
2020/03/27	12	15.32	14	15.26	15.00	-2	3,234	-0.06%
2020/03/26	18	15.22	8	15.02	15.20	10	3,254	0.31%
2020/03/25	12	14.97	5	15.19	15.20	7	3,271	0.21%
2020/03/24	3	14.12	7	14.12	14.05	-4	3,303	-0.12%
2020/03/23	44	13.51	17	13.94	13.50	27	3,339	0.81%
2020/03/20	2	15.10	2	14.98	15.00	0	3,390	0.00%
2020/03/19	13	14.41	13	15.10	14.20	0	3,417	0.00%
2020/03/18	36	16.00	14	16.18	15.75	22	3,414	0.64%
2020/03/17	34	16.14	16	16.53	15.60	18	3,409	0.53%
2020/03/16	12	18.03	3	18.63	17.25	9	3,423	0.26%
2020/03/13	1	18.15	0	0.00	18.95	1	3,431	0.03%
2020/03/12	9	20.71	38	20.28	20.15	-29	3,623	-0.80%
2020/03/11	28	22.80	12	22.95	22.35	16	3,660	0.44%
2020/03/10	23	22.29	16	22.55	22.90	7	3,695	0.19%
2020/03/09	16	23.23	5	23.05	22.90	11	3,723	0.30%
2020/03/06	2	24.00	30	24.00	24.05	-28	3,748	-0.75%
2020/03/05	1	24.40	10	24.35	24.35	-9	3,783	-0.24%
2020/03/04	1	23.60	10	23.98	24.00	-9	3,957	-0.23%
2020/03/03	1	24.10	3	24.40	24.10	-2	4,077	-0.05%
2020/03/02	1	23.65	4	23.11	23.55	-3	4,127	-0.07%
2020/02/27	36	24.24	3	24.00	23.55	33	4,179	0.79%
2020/02/26	0	0.00	7	25.00	24.90	-7	4,208	-0.17%
2020/02/25	18	24.87	29	24.68	24.90	-11	4,226	-0.26%
2020/02/24	9	25.22	8	25.45	25.20	1	4,255	0.02%
2020/02/21	23	25.74	18	25.75	25.65	5	4,276	0.12%
2020/02/20	43	26.00	20	26.07	25.90	23	4,291	0.54%
2020/02/19	42	25.63	80	25.72	25.80	-38	4,237	-0.90%
2020/02/18	2	24.70	19	24.74	24.70	-17	4,236	-0.40%
2020/02/17	17	24.79	6	24.83	24.75	11	4,303	0.26%
2020/02/14	47	25.19	48	25.21	25.10	-1	4,540	-0.02%
2020/02/13	3	25.25	20	25.31	25.05	-17	4,601	-0.37%
2020/02/12	62	25.67	68	25.78	25.55	-6	4,632	-0.13%
2020/02/11	42	25.35	8	25.14	25.45	34	4,706	0.72%
2020/02/10	30	24.45	19	24.42	24.50	11	4,738	0.23%
2020/02/07	24	25.21	11	25.07	25.10	13	4,796	0.27%
2020/02/06	18	25.32	38	25.39	25.60	-20	4,902	-0.41%
2020/02/05	50	25.44	19	25.72	25.20	31	4,916	0.63%
2020/02/04	27	25.01	18.3	24.98	24.90	8.8	4,886	0.18%
2020/02/03	4	23.61	38	23.03	23.55	-34	4,930	-0.69%
2020/01/31	15	25.04	33	24.90	24.65	-18	4,932	-0.36%
2020/01/30	50	25.55	44	25.56	25.05	6	5,152	0.12%
2020/01/20	16	27.85	50	27.72	27.80	-34	5,336	-0.64%
2020/01/17	4	27.78	7	27.69	27.65	-3	5,417	-0.06%
2020/01/16	30	28.03	22	28.15	27.80	8	5,541	0.14%
2020/01/15	52	28.17	40	28.16	28.40	12	5,473	0.22%
2020/01/14	110.3	28.00	76	27.90	27.80	34.3	5,353	0.64%	大買/
2020/01/13	11.1	26.90	6	27.08	27.00	5.1	5,056	0.10%
2020/01/10	39	26.85	60	26.71	26.95	-21	5,052	-0.42%
2020/01/09	8	27.03	11	26.93	26.70	-3	5,108	-0.06%
2020/01/08	5	26.89	5	26.63	26.70	0	5,119	0.00%
2020/01/07	42	26.76	34	26.78	27.00	8	5,092	0.16%
2020/01/06	26	26.63	38	26.62	27.15	-12	4,980	-0.24%
2020/01/03	30	25.96	1	26.15	26.15	29	4,890	0.59%
2020/01/02	12.1	26.32	6	26.25	26.35	6.1	4,860	0.13%
2019/12/31	6	26.27	14	26.34	26.20	-8	4,840	-0.17%
2019/12/30	2	26.50	12	26.60	26.60	-10	4,819	-0.21%
2019/12/27	9	26.49	19	26.40	26.40	-10	4,807	-0.21%
2019/12/26	193	27.89	132	27.30	26.50	61	4,756	1.28%	大買/大賣/
2019/12/25	31	26.99	34	26.99	27.30	-3	4,460	-0.07%
2019/12/24	4	26.84	6	26.88	26.60	-2	4,350	-0.05%
2019/12/23	57	26.82	23	26.73	26.80	34	4,326	0.79%
2019/12/20	6	26.64	2	26.63	26.80	4	4,288	0.09%
2019/12/19	12	26.63	25	26.61	26.35	-13	4,257	-0.31%
2019/12/18	18	26.41	33	26.40	26.30	-15	4,240	-0.35%
2019/12/17	57	26.36	50	26.31	26.30	7	4,183	0.17%
2019/12/16	21	25.94	17	25.98	26.10	4	4,092	0.10%
2019/12/13	5	25.30	2	25.33	25.35	3	4,049	0.07%
2019/12/12	3	25.10	15	25.17	25.05	-12	4,031	-0.30%
2019/12/11	24	25.36	8	25.23	25.10	16	4,037	0.40%
2019/12/10	10	25.60	51	25.74	25.55	-41	3,988	-1.03%
2019/12/09	295	26.34	279	26.05	25.65	16	3,957	0.40%	大買/大賣/
2019/12/06	12	26.63	8	26.63	26.70	4	3,742	0.11%
2019/12/05	10	25.96	9	26.04	26.00	1	3,682	0.03%
2019/12/04	4	26.01	3	26.35	25.85	1	3,642	0.03%
2019/12/03	4	26.08	3	26.00	26.35	1	3,606	0.03%
2019/12/02	2	25.73	8	25.70	25.70	-6	3,574	-0.17%
2019/11/29	68	26.38	135	26.65	25.75	-67	3,545	-1.89%	大賣/
2019/11/28	123	26.34	15	25.99	26.60	108	3,380	3.19%	大買/鉅額交易
2019/11/27	19	25.84	49	25.64	25.60	-30	3,262	-0.92%
2019/11/26	45	25.50	40	25.61	25.65	5	3,220	0.16%
2019/11/25	13	25.26	144	25.46	25.55	-131	3,324	-3.94%	大賣/鉅額交易
2019/11/22	0	0.00	51	24.41	24.40	-51	3,321	-1.54%
2019/11/21	131	24.43	66	24.35	24.35	65	3,301	1.97%	大買/
2019/11/20	18	25.04	7	24.91	24.80	11	3,254	0.34%
2019/11/19	8	25.24	10	25.30	25.00	-2	3,237	-0.06%
2019/11/18	6	25.19	11	25.20	25.05	-5	3,216	-0.16%
2019/11/15	12	25.46	5	25.56	25.20	7	3,190	0.22%
2019/11/14	36	25.74	48	25.55	25.95	-12	3,108	-0.39%
2019/11/13	73	25.85	79	26.14	25.50	-6	3,039	-0.20%
2019/11/12	18	24.79	57	25.20	25.05	-39	2,794	-1.40%
2019/11/11	15	24.49	9	24.48	24.10	6	2,724	0.22%
2019/11/08	37	25.53	37	25.69	25.30	0	2,691	0.00%
2019/11/07	56	24.97	160	24.99	24.90	-104	2,570	-4.05%	大賣/鉅額交易
2019/11/06	137	25.04	59	25.10	24.65	78	2,518	3.10%	大買/
2019/11/05	46	24.90	86	24.42	25.20	-40	2,460	-1.63%
2019/11/04	23	23.57	3	23.62	23.45	20	2,357	0.85%
2019/11/01	19	23.81	34	23.63	23.75	-15	2,327	-0.64%
2019/10/31	30	23.67	40	23.61	23.55	-10	2,334	-0.43%
2019/10/30	26	25.11	32	24.87	25.00	-6	2,247	-0.27%
2019/10/29	208	25.47	154	25.41	25.00	54	2,243	2.41%	大買/大賣/
2019/10/28	283	25.22	86	25.26	25.95	197	2,154	9.14%	大買/鉅額交易
2019/10/25	57	23.74	38	23.66	23.60	19	1,993	0.95%
2019/10/24	72	23.26	91	23.10	22.95	-19	1,895	-1.00%
2019/10/23	1	21.95	1	22.35	22.00	0	1,743	0.00%
2019/10/22	1	22.05	0	0.00	22.00	1	1,737	0.06%
2019/10/21	1	22.40	7	22.20	22.30	-6	1,738	-0.35%
2019/10/18	1	21.90	5	22.16	22.25	-4	1,729	-0.23%
2019/10/17	46	22.38	18	22.47	22.15	28	1,708	1.64%
2019/10/16	15	22.28	41	22.12	22.70	-26	1,625	-1.60%
2019/10/15	1	21.35	0	0.00	21.25	1	1,567	0.06%
2019/10/14	32	21.30	1	21.10	21.20	31	1,565	1.98%
2019/10/09	0	0.00	2	21.25	20.80	-2	1,576	-0.13%
2019/10/08	1	20.90	7	20.88	21.00	-6	1,566	-0.38%
2019/10/07	0	0.00	3	20.97	21.00	-3	1,577	-0.19%
2019/10/04	2	20.70	0	0.00	21.10	2	1,595	0.13%
2019/10/03	0	0.00	10	20.59	20.70	-10	1,609	-0.62%
2019/10/02	0	0.00	25	20.63	20.70	-25	1,613	-1.55%
2019/10/01	10	20.55	4	20.58	20.55	6	1,616	0.37%
2019/09/27	1	20.40	0	0.00	20.35	1	1,633	0.06%
2019/09/26	6	20.93	2	21.10	20.70	4	1,641	0.24%
2019/09/25	15	21.00	14	21.33	21.00	1	1,629	0.06%
2019/09/24	7	21.70	1	21.50	21.50	6	1,612	0.37%
2019/09/23	21	22.07	24	21.93	21.95	-3	1,612	-0.19%
2019/09/20	1	21.40	2	21.40	21.30	-1	1,575	-0.06%
2019/09/19	1	21.10	30	21.04	21.15	-29	1,579	-1.84%
2019/09/18	4	20.99	3	21.20	20.80	1	1,621	0.06%
2019/09/17	0	0.00	2	21.05	21.05	-2	1,610	-0.12%
2019/09/16	1	21.30	4	21.44	21.35	-3	1,602	-0.19%
2019/09/12	0	0.00	2	21.15	21.00	-2	1,576	-0.13%
2019/09/11	3	20.97	0	0.00	21.00	3	1,565	0.19%
2019/09/10	0	0.00	1	21.15	21.00	-1	1,555	-0.06%
2019/09/09	2	21.30	2	21.25	21.15	0	1,537	0.00%
2019/09/05	2	20.70	8	20.86	20.90	-6	1,505	-0.40%
2019/09/04	3	20.90	4	20.86	20.90	-1	1,493	-0.07%
2019/09/03	0	0.00	1	20.50	20.50	-1	1,485	-0.07%
2019/09/02	2	20.75	0	0.00	20.70	2	1,474	0.14%
2019/08/30	3	20.52	1	20.40	20.20	2	1,457	0.14%
2019/08/28	47	21.09	40	20.96	20.70	7	1,424	0.49%
2019/08/27	14	20.08	25	19.92	20.40	-11	1,255	-0.88%
2019/08/26	9	18.58	0	0.00	18.55	9	1,192	0.75%
2019/08/23	3	18.95	5	18.89	19.00	-2	1,187	-0.17%
2019/08/22	2	19.28	4	19.44	18.90	-2	1,185	-0.17%
2019/08/21	1	19.00	9	18.97	18.95	-8	1,166	-0.69%
2019/08/20	4	18.86	0	0.00	18.80	4	1,161	0.34%
2019/08/19	5	19.01	5	18.88	18.75	0	1,159	0.00%
2019/08/16	1	18.90	8.5	18.57	18.75	-7.5	1,158	-0.65%
2019/08/15	0	0.00	6	18.25	18.20	-6	1,156	-0.52%
2019/08/14	1	18.60	0	18.60	18.60	1	1,155	0.09%
2019/08/13	15.5	18.66	5	18.61	18.55	10.5	1,152	0.91%
2019/08/12	8	19.09	1	19.20	19.05	7	1,145	0.61%
2019/08/08	3	19.38	1	19.45	19.40	2	1,132	0.18%
2019/08/07	2	19.48	1	19.35	19.20	1	1,128	0.09%
2019/08/06	12	19.07	18	19.36	19.75	-6	1,109	-0.54%
2019/08/05	20	20.43	0	0.00	20.30	20	1,093	1.83%
2019/08/02	17	20.41	2	20.48	20.45	15	1,102	1.36%
2019/08/01	3	21.40	5	21.52	21.35	-2	1,093	-0.18%
2019/07/31	7	21.87	7	21.75	21.75	0	1,081	0.00%
2019/07/30	151	22.31	149	22.41	21.95	2	1,041	0.19%	大買/大賣/
2019/07/29	11	21.06	51	21.30	22.10	-40	864	-4.63%
2019/07/26	9	19.99	0	0.00	20.10	9	750	1.20%
2019/07/25	6	19.90	0	0.00	19.80	6	753	0.80%
2019/07/24	1	20.05	1	20.15	20.05	0	775	0.00%
2019/07/23	3	20.28	1	20.30	20.10	2	815	0.25%
2019/07/22	1	20.15	0	0.00	20.25	1	849	0.12%
2019/07/19	1	19.95	2	19.85	19.90	-1	878	-0.11%
2019/07/18	3	19.80	13	19.72	19.70	-10	880	-1.14%
2019/07/17	5	20.05	11	19.98	19.95	-6	884	-0.68%
2019/07/16	6	20.51	11	20.51	20.40	-5	880	-0.57%
2019/07/15	2	20.40	13	20.60	20.55	-11	880	-1.25%
2019/07/12	6	20.03	5	19.85	19.85	1	885	0.11%
2019/07/11	0	0.00	2	20.00	20.10	-2	910	-0.22%
2019/07/10	8	20.14	22	20.18	20.15	-14	977	-1.43%
2019/07/09	6	19.85	9	19.58	19.50	-3	996	-0.30%
2019/07/08	12	19.45	18	19.17	19.15	-6	1,005	-0.60%
2019/07/05	5	19.80	11	19.86	19.85	-6	1,020	-0.59%
2019/07/04	26	19.81	49	19.76	19.90	-23	1,036	-2.22%
2019/07/03	21	19.62	0	0.00	19.55	21	1,068	1.97%
2019/07/02	12	19.29	34	19.20	19.15	-22	1,166	-1.89%
2019/07/01	12	19.42	23	19.50	19.50	-11	1,290	-0.85%
2019/06/28	64	19.19	16	19.37	19.40	48	1,338	3.58%
2019/06/27	11	19.50	25	19.29	19.50	-14	1,351	-1.04%
2019/06/26	24	18.74	15	18.65	18.65	9	1,410	0.64%
2019/06/25	30	18.77	36	18.47	18.60	-6	1,444	-0.42%
2019/06/24	5	17.50	0	0.00	17.60	5	1,420	0.35%
2019/06/21	5	17.70	4	17.69	17.65	1	1,559	0.06%
2019/06/20	5	17.80	2	17.80	17.90	3	1,603	0.19%
2019/06/19	11	17.74	7	17.77	17.85	4	1,672	0.24%
2019/06/17	0	0.00	1	17.55	17.50	-1	1,707	-0.06%
2019/06/14	0	0.00	14	17.61	17.60	-14	1,724	-0.81%
2019/06/13	8	17.63	0	0.00	17.60	8	1,736	0.46%
2019/06/12	7	17.74	0	0.00	17.70	7	1,744	0.40%
2019/06/11	10	17.65	0	0.00	18.00	10	1,759	0.57%
2019/06/06	5	17.10	0	0.00	17.25	5	1,779	0.28%
2019/06/04	0	0.00	5	17.50	17.30	-5	1,863	-0.27%
2019/06/03	6	17.28	0	0.00	17.25	6	1,881	0.32%
2019/05/31	0	0.00	4	17.78	17.85	-4	1,900	-0.21%
2019/05/29	0	0.00	6	17.35	17.40	-6	1,915	-0.31%
2019/05/28	0	0.00	3	17.27	17.30	-3	1,916	-0.16%
2019/05/27	5	17.00	6	17.20	17.10	-1	1,923	-0.05%
2019/05/23	2	16.90	9	17.00	16.95	-7	1,991	-0.35%
2019/05/22	10	17.63	11	17.72	17.30	-1	2,024	-0.05%
2019/05/21	12	17.35	14	17.43	17.45	-2	2,033	-0.10%
2019/05/20	5	17.10	0	0.00	17.20	5	2,034	0.25%
2019/05/17	1	17.90	0	0.00	17.30	1	2,043	0.05%
2019/05/16	2	17.85	2	18.30	17.80	0	2,094	0.00%
2019/05/15	6	18.31	2	18.45	18.20	4	2,101	0.19%
2019/05/14	3	17.90	3	18.25	18.25	0	2,098	0.00%
2019/05/13	7	18.34	7	18.26	18.05	0	2,094	0.00%
2019/05/10	6	18.78	0	0.00	18.60	6	2,088	0.29%
2019/05/09	23	19.18	3.1	18.95	18.95	19.9	2,070	0.96%
2019/05/08	4	19.90	0	19.85	19.85	4	2,045	0.19%
2019/05/07	7	20.21	0	0.00	20.15	7	2,039	0.34%
2019/05/06	12	19.65	20	19.75	19.85	-8	2,039	-0.39%
2019/05/03	0.1	20.30	1	20.45	20.45	-0.9	2,026	-0.04%
2019/05/02	5	19.90	5	20.15	20.25	0	2,016	0.00%
2019/04/30	18	19.49	0	0.00	19.90	18	2,005	0.90%
2019/04/29	22	19.83	40	19.86	19.50	-18	1,977	-0.91%
2019/04/26	21	20.78	13	21.13	20.80	8	1,929	0.41%
2019/04/25	6	22.17	6	22.18	22.00	0	1,892	0.00%
2019/04/24	0	0.00	14	21.65	21.55	-14	1,864	-0.75%
2019/04/23	15	21.72	3	21.53	21.55	12	1,857	0.65%
2019/04/22	13	21.55	0	0.00	21.55	13	1,852	0.70%
2019/04/19	4	21.68	3	21.88	21.55	1	1,850	0.05%
2019/04/18	15	21.87	8	21.92	21.55	7	1,839	0.38%
2019/04/17	3	22.47	3	22.65	22.50	0	1,810	0.00%
2019/04/16	39	22.92	28	22.74	22.70	11	1,780	0.62%
2019/04/15	4	22.16	9	22.24	22.20	-5	1,702	-0.29%
2019/04/12	6	21.52	1	21.10	21.15	5	1,666	0.30%
2019/04/11	16	22.23	2	22.23	21.80	14	1,641	0.85%
2019/04/10	11	22.22	71	22.20	22.25	-60	1,618	-3.71%
2019/04/09	32	22.26	10	22.41	22.00	22	1,603	1.37%
2019/04/08	26	22.92	38.1	23.03	22.35	-12.1	1,584	-0.77%
2019/04/03	65	22.12	91	21.99	22.30	-26	1,492	-1.74%
2019/04/02	13	21.39	11	20.86	21.25	2	1,374	0.15%
2019/04/01	18.1	20.43	12	20.66	20.25	6.1	1,339	0.46%
2019/03/29	31	20.85	9	20.93	20.50	22	1,326	1.66%
2019/03/28	12	20.41	44	20.33	20.20	-32	1,275	-2.51%
2019/03/27	6	19.87	19	20.08	19.80	-13	1,276	-1.02%
2019/03/26	209	20.77	277	20.78	20.10	-68	1,290	-5.27%	大買/大賣/
2019/03/25	88	19.36	10	18.80	19.60	78	1,197	6.51%
2019/03/22	20	18.93	8	19.04	19.25	12	1,350	0.89%
2019/03/21	25	18.45	5	18.56	18.60	20	1,400	1.43%
2019/03/19	15	18.21	0	0.00	17.85	15	1,382	1.08%
2019/03/18	5	18.05	1	18.00	18.35	4	1,379	0.29%
2019/03/14	4	17.90	0	0.00	17.55	4	1,386	0.29%
2019/03/13	23	18.24	21	17.90	17.90	2	1,382	0.14%
2019/03/12	13	18.49	10	18.35	18.35	3	1,383	0.22%
2019/03/11	14	18.81	6	18.88	18.65	8	1,423	0.56%
2019/03/08	4	18.76	13	18.83	18.60	-9	1,412	-0.64%
2019/03/07	2	18.25	1	18.45	18.05	1	1,365	0.07%
2019/03/06	5	18.58	22	18.51	18.65	-17	1,360	-1.25%
2019/03/05	2	17.95	7	18.25	18.00	-5	1,362	-0.37%
2019/03/04	13	18.15	0	0.00	18.10	13	1,376	0.94%
2019/02/27	0	0.00	1	17.50	17.60	-1	1,476	-0.07%
2019/02/25	0	0.00	1	17.90	17.95	-1	1,568	-0.06%
2019/02/22	5	18.58	7	18.45	18.00	-2	1,622	-0.12%
2019/02/21	19	18.20	22	18.13	18.20	-3	1,667	-0.18%
2019/02/20	3	17.30	0	0.00	17.35	3	1,664	0.18%
2019/02/19	0	0.00	1	17.45	17.55	-1	1,685	-0.06%
2019/02/18	9	17.70	9	17.51	17.45	0	1,708	0.00%
2019/02/15	40	17.93	31	18.14	17.65	9	1,747	0.51%
2019/02/14	0	0.00	1	16.80	16.85	-1	1,720	-0.06%
2019/02/12	0	0.00	3	16.30	16.45	-3	1,719	-0.17%
2019/02/11	1	16.15	2	16.20	16.20	-1	1,713	-0.06%
2019/01/29	2	16.45	0	0.00	16.35	2	1,708	0.12%
2019/01/28	2	16.65	0	0.00	16.60	2	1,703	0.12%
2019/01/24	0	0.00	2	16.45	16.45	-2	1,701	-0.12%
2019/01/22	2	16.50	0	0.00	16.45	2	1,707	0.12%
2019/01/16	6	16.00	6	16.45	16.15	0	1,714	0.00%
2019/01/14	12	16.08	7	15.70	15.75	5	1,702	0.29%
2019/01/11	2	16.40	2	16.40	16.35	0	1,693	0.00%
2019/01/10	2	16.58	0	0.00	16.65	2	1,685	0.12%
2019/01/09	5	16.60	0	0.00	16.70	5	1,684	0.30%
2019/01/08	1	16.65	1	16.45	16.50	0	1,682	0.00%
2019/01/07	6	16.72	3	16.75	16.70	3	1,678	0.18%
2019/01/04	7	16.37	5	16.35	16.35	2	1,680	0.12%
2019/01/03	1	17.60	0	0.00	17.20	1	1,681	0.06%
2019/01/02	0	0.00	3	17.47	17.45	-3	1,680	-0.18%
2018/12/28	0	0.00	1	17.60	17.55	-1	1,681	-0.06%
2018/12/27	5	17.94	1	17.95	18.10	4	1,677	0.24%
2018/12/26	0	0.00	1	17.90	17.50	-1	1,641	-0.06%
2018/12/25	7	17.20	12	17.45	17.30	-5	1,616	-0.31%
2018/12/24	6	18.08	8	18.13	18.10	-2	1,602	-0.12%
2018/12/22	9	17.43	1	17.40	18.35	8	1,580	0.51%
2018/12/21	13	17.63	16	17.50	17.70	-3	1,573	-0.19%
2018/12/20	38	19.37	38	18.49	18.15	0	1,547	0.00%
2018/12/19	22	19.29	16	19.49	19.50	6	1,506	0.40%
2018/12/18	20	19.25	29	19.27	19.00	-9	1,466	-0.61%
2018/12/17	140	19.38	119	19.44	19.50	21	1,420	1.48%	大買/大賣/
2018/12/14	16	18.67	12	18.83	19.15	4	1,219	0.33%
2018/12/12	12	17.39	31	17.44	17.45	-19	1,093	-1.74%
2018/12/11	7	17.67	16	17.56	17.65	-9	1,078	-0.83%
2018/12/10	0	0.00	2	18.50	17.95	-2	1,064	-0.19%
2018/12/07	8	17.96	5	17.93	17.90	3	1,044	0.29%
2018/12/06	12	18.06	11	17.78	17.80	1	1,041	0.10%
2018/12/05	12	18.57	1	18.35	18.25	11	1,031	1.07%
2018/12/04	17	19.39	6	19.30	18.95	11	1,021	1.08%
2018/12/03	4	18.34	7	18.31	18.50	-3	972	-0.31%
2018/11/30	4	17.93	0	0.00	17.85	4	952	0.42%
2018/11/29	24	18.04	33	18.09	17.85	-9	942	-0.95%
2018/11/28	12	18.23	10	18.05	18.05	2	927	0.22%
2018/11/27	7	18.90	14	18.81	18.65	-7	902	-0.78%
2018/11/26	57	18.91	47	18.97	19.00	10	882	1.13%
2018/11/23	39	18.61	38	18.76	18.75	1	771	0.13%
2018/11/22	20	18.40	15	18.47	18.45	5	710	0.70%
2018/11/21	37	18.47	23	18.63	18.65	14	676	2.07%
2018/11/20	9	18.67	12	18.64	18.60	-3	613	-0.49%
2018/11/19	8	17.81	7	18.19	18.40	1	510	0.20%
2018/11/16	12	17.58	14	17.48	17.50	-2	479	-0.42%
2018/11/15	11	17.92	13	17.75	17.60	-2	447	-0.45%
2018/11/14	15	17.97	20	18.18	18.40	-5	424	-1.18%
2018/11/13	17	15.28	4	16.73	17.35	13	393	3.30%
2018/11/12	0	0.00	3	16.02	16.20	-3	375	-0.80%
2018/11/07	0	0.00	1	14.75	15.00	-1	373	-0.27%
2018/11/02	2	14.75	6	14.66	14.65	-4	380	-1.05%
2018/10/29	21	14.95	23	14.20	14.20	-2	390	-0.51%
2018/10/26	0	0.00	7	15.25	15.25	-7	381	-1.84%
2018/10/25	2	13.90	5	13.65	13.90	-3	376	-0.80%
2018/10/24	7	13.90	5	13.95	13.90	2	373	0.54%
2018/10/22	0	0.00	2	13.85	13.95	-2	376	-0.53%
2018/10/19	0	0.00	1	13.75	13.75	-1	382	-0.26%
2018/10/17	9	14.05	10	14.05	14.05	-1	393	-0.25%
2018/10/16	2	14.15	0	0.00	14.00	2	396	0.50%
2018/10/15	1	14.05	1	13.85	14.00	0	402	0.00%
2018/10/12	2	13.70	3	13.55	13.75	-1	408	-0.24%
2018/10/11	9	13.95	12	13.98	13.95	-3	415	-0.72%
2018/10/08	4	16.00	0	0.00	15.95	4	419	0.95%
2018/10/05	15	16.43	0	0.00	16.00	15	425	3.52%
2018/10/04	10	17.00	0	0.00	17.05	10	426	2.35%
2018/10/03	0	0.00	1	17.10	17.25	-1	436	-0.23%
2018/09/28	3	17.20	0	0.00	17.20	3	456	0.66%
2018/09/27	0	0.00	5	17.80	17.65	-5	447	-1.12%
2018/09/26	0	0.00	2	17.95	17.85	-2	453	-0.44%
2018/09/20	0	0.00	1	18.75	18.75	-1	494	-0.20%
2018/09/19	0	0.00	1	18.75	18.75	-1	515	-0.19%
2018/09/18	0	0.00	1	18.75	18.70	-1	567	-0.18%
2018/09/17	0	0.00	1	18.75	18.70	-1	654	-0.15%
2018/09/13	0	0.00	10	19.13	18.90	-10	707	-1.41%
2018/09/12	2	18.90	0	0.00	19.10	2	716	0.28%
2018/09/11	5	19.14	0	0.00	19.25	5	742	0.67%
2018/09/10	2	19.30	2	19.40	19.15	0	804	0.00%
2018/08/29	0	0.00	10	20.50	19.90	-10	907	-1.10%
2018/08/28	0	0.00	5	20.45	20.25	-5	914	-0.55%
2018/08/23	21	20.57	21	20.00	20.00	0	954	0.00%
2018/08/22	1	20.80	0	0.00	20.85	1	961	0.10%
2018/08/21	20	20.78	20	20.86	20.80	0	970	0.00%
2018/08/20	43	21.34	32	21.38	21.40	11	987	1.11%
2018/08/17	32	19.52	25	20.01	20.45	7	984	0.71%
2018/08/16	7	18.70	0	0.00	18.60	7	999	0.70%
2018/08/15	3	19.37	0	0.00	19.50	3	1,052	0.29%
2018/08/14	3	19.77	0	0.00	19.85	3	1,064	0.28%
2018/08/13	4	19.83	1	19.90	19.85	3	1,100	0.27%
2018/08/10	0	0.00	1	20.95	20.95	-1	1,178	-0.08%
2018/08/08	0	0.00	1	21.10	20.85	-1	1,238	-0.08%
2018/08/06	0	0.00	1	20.90	21.00	-1	1,308	-0.08%
2018/08/03	11	20.82	26	20.16	20.15	-15	1,331	-1.13%
2018/07/31	5	21.70	2	21.58	21.55	3	1,490	0.20%
2018/07/30	0	0.00	3	22.20	21.60	-3	1,495	-0.20%
2018/07/26	3	21.58	8	22.05	22.05	-5	1,497	-0.33%
2018/07/25	0	0.00	10	21.30	21.35	-10	1,495	-0.67%
2018/07/24	4	21.65	5	21.55	21.50	-1	1,499	-0.07%
2018/07/23	17	22.15	2	22.00	21.75	15	1,499	1.00%
2018/07/20	1	22.10	0	0.00	22.15	1	1,499	0.07%
2018/07/19	7	22.01	5	22.15	21.90	2	1,496	0.13%
2018/07/18	2	22.10	0	0.00	22.15	2	1,498	0.13%
2018/07/16	17	22.72	26	22.87	22.90	-9	1,494	-0.60%
2018/07/13	3	22.87	0	0.00	22.85	3	1,514	0.20%
2018/07/12	1	22.70	0	0.00	23.10	1	1,512	0.07%
2018/07/11	17	23.04	10	22.85	22.80	7	1,514	0.46%
2018/07/10	0	0.00	8	23.15	23.15	-8	1,508	-0.53%
2018/07/09	0	0.00	2	23.25	23.15	-2	1,507	-0.13%
2018/07/06	0	0.00	24	23.03	23.40	-24	1,517	-1.58%
2018/07/05	0	0.00	2	23.30	23.25	-2	1,538	-0.13%
2018/07/04	0	0.00	2	23.55	23.80	-2	1,571	-0.13%
2018/07/03	30	23.98	30	23.40	23.40	0	1,596	0.00%
2018/07/02	0	0.00	1	24.80	24.70	-1	1,582	-0.06%
2018/06/29	1	24.60	12	24.93	24.70	-11	1,586	-0.69%
2018/06/28	18	25.15	3	25.08	24.90	15	1,576	0.95%
2018/06/27	6	26.15	1	25.65	25.60	5	1,558	0.32%
2018/06/26	18	25.91	36	26.12	26.90	-18	1,510	-1.19%
2018/06/25	12	25.21	18	25.57	25.60	-6	1,428	-0.42%
2018/06/22	1	24.10	12	24.31	24.15	-11	1,384	-0.79%
2018/06/21	8	24.45	2	24.50	24.35	6	1,380	0.43%
2018/06/20	5	24.13	7	24.04	24.30	-2	1,376	-0.15%
2018/06/19	25	25.60	1	25.75	25.45	24	1,362	1.76%
2018/06/15	0	0.00	2	23.50	24.90	-2	1,313	-0.15%
2018/06/14	0	0.00	1	22.85	22.65	-1	1,282	-0.08%
2018/06/13	6	22.94	40	22.84	22.65	-34	1,282	-2.65%
2018/06/12	4	23.10	3	23.07	23.25	1	1,274	0.08%
2018/06/11	5	23.50	4	23.85	23.20	1	1,263	0.08%
2018/06/08	6	24.32	0	0.00	24.35	6	1,247	0.48%
2018/06/07	33	24.78	3	24.80	24.60	30	1,236	2.43%
2018/06/06	2	24.25	0	0.00	24.25	2	1,225	0.16%
2018/06/05	1	24.40	0	0.00	24.15	1	1,224	0.08%
2018/06/01	1	24.85	0	0.00	25.00	1	1,200	0.08%
2018/05/30	0	0.00	7	24.91	24.60	-7	1,184	-0.59%
2018/05/29	0	0.00	6	25.15	25.05	-6	1,182	-0.51%
2018/05/28	3	25.07	15	25.20	25.10	-12	1,179	-1.02%
2018/05/25	6	25.58	6	25.64	25.35	0	1,161	0.00%
2018/05/24	2	25.75	5	25.82	25.95	-3	1,151	-0.26%
2018/05/23	7	25.07	29	25.66	26.00	-22	1,131	-1.94%
2018/05/22	4	24.24	6	24.27	24.25	-2	1,068	-0.19%
2018/05/21	16	24.11	17	24.01	24.25	-1	1,055	-0.09%
2018/05/18	26	25.56	26	25.32	24.25	0	1,019	0.00%
2018/05/17	33	22.37	22	22.86	23.50	11	937	1.17%
2018/05/16	10	21.34	1.1	22.20	21.40	8.9	898	0.99%
2018/05/15	1	21.90	3	22.10	22.15	-2	879	-0.23%
2018/05/14	4	22.61	12	22.40	22.65	-8	868	-0.92%
2018/05/11	17	21.66	0	0.00	21.40	17	822	2.07%
2018/05/10	2	21.95	19	21.82	21.45	-17	792	-2.14%
2018/05/09	28	22.33	11	22.23	22.10	17	745	2.28%