偉詮電 (2436)-台新-高雄券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.6
漲跌
▼1.5
漲幅
-2.42%
成交量
1,863張
產業
上市半導體類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

偉詮電 (2436)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.6	60.71	2	60.30	60.60	4.6	1,519	0.30%
2024/04/18	0	0.00	1	62.10	62.10	-1	1,522	-0.07%
2024/04/17	7	62.73	4	63.08	62.60	3	1,541	0.19%
2024/04/16	2.1	58.00	7.1	58.27	58.50	-5	1,517	-0.33%
2024/04/15	4	61.45	20	61.10	61.00	-16	1,506	-1.06%
2024/04/12	1	63.20	0	0.00	63.20	1	1,569	0.06%
2024/04/11	2	63.00	0	0.00	62.80	2	1,610	0.12%
2024/04/10	10	63.90	12	63.72	63.60	-2	1,640	-0.12%
2024/04/09	3	62.37	1	62.20	62.40	2	1,665	0.12%
2024/04/08	1.6	62.56	0	0.00	62.10	1.6	1,689	0.09%
2024/04/03	0	0.00	2	62.40	63.40	-2	1,783	-0.11%
2024/04/02	1.1	63.29	0	0.00	62.80	1.1	2,095	0.05%
2024/04/01	0	63.00	2	63.50	63.50	-2	2,224	-0.09%
2024/03/29	4	62.75	0	0.00	62.70	4	2,255	0.18%
2024/03/28	1	63.40	0	63.30	63.00	1	2,284	0.04%
2024/03/26	2	63.80	0	0.00	63.10	2	2,352	0.09%
2024/03/25	2	64.85	3	65.00	64.50	-1	2,378	-0.04%
2024/03/22	7	64.80	2	64.50	64.90	5	2,398	0.21%
2024/03/21	8	64.78	8	65.68	64.40	0	2,417	0.00%
2024/03/20	1	63.60	1	63.50	63.40	0	2,438	0.00%
2024/03/19	2	63.20	0	0.00	63.10	2	2,503	0.08%
2024/03/18	1	63.30	5	62.80	63.30	-4	2,524	-0.16%
2024/03/15	5	63.70	4	63.45	62.70	1	2,579	0.04%
2024/03/14	0	0.00	1	64.40	64.00	-1	2,609	-0.04%
2024/03/13	27.4	63.97	4	64.30	63.20	23.4	2,637	0.89%
2024/03/12	6	65.15	0	0.00	65.20	6	2,699	0.22%
2024/03/11	0.3	64.27	2	63.80	64.20	-1.7	2,749	-0.06%
2024/03/08	8.1	63.90	3	63.37	63.30	5.1	2,810	0.18%
2024/03/07	6	64.78	2	64.60	64.40	4	2,890	0.14%
2024/03/06	5.6	65.51	0	0.00	65.20	5.6	2,937	0.19%
2024/03/05	4	66.90	0	0.00	66.60	4	3,005	0.13%
2024/03/04	1	67.20	4	67.85	67.20	-3	3,194	-0.09%
2024/03/01	1	66.70	1	67.20	66.70	0	3,280	0.00%
2024/02/29	5.1	66.86	0	0.00	67.00	5.1	3,415	0.15%
2024/02/27	15	69.70	5	68.20	67.90	10	3,598	0.28%
2024/02/26	12	69.66	1	69.90	69.90	11	3,769	0.29%
2024/02/23	3.1	70.48	1	70.50	69.40	2.1	4,189	0.05%
2024/02/22	4.1	70.58	4	70.83	70.70	0.1	4,317	0.00%
2024/02/21	5	70.42	29	70.71	70.80	-24	4,392	-0.55%
2024/02/20	18	69.85	17	70.19	69.20	1	4,432	0.02%
2024/02/19	2	69.15	3	69.40	69.70	-1	4,451	-0.02%
2024/02/16	5	68.90	5	69.36	69.80	0	4,564	0.00%
2024/02/15	3	67.10	9	67.64	68.40	-6	4,568	-0.13%
2024/02/05	5	63.96	1	64.20	64.40	4	4,543	0.09%
2024/02/02	3	65.10	1	65.90	65.00	2	4,569	0.04%
2024/02/01	4.5	65.22	0	0.00	65.10	4.5	4,592	0.10%
2024/01/30	3	65.83	0	0.00	65.50	3	4,605	0.07%
2024/01/29	0	0.00	1	66.50	66.80	-1	4,596	-0.02%
2024/01/26	1.3	66.50	0	0.00	66.20	1.3	4,619	0.03%
2024/01/25	2.1	67.23	1	66.80	66.80	1.1	4,648	0.02%
2024/01/24	4	68.30	4	68.35	67.90	0	4,671	0.00%
2024/01/23	0	0.00	3	68.00	68.20	-3	4,737	-0.06%
2024/01/22	0	0.00	1	67.30	67.60	-1	4,752	-0.02%
2024/01/19	2	66.55	2	67.00	66.80	0	4,790	0.00%
2024/01/18	2	66.05	0	0.00	66.10	2	4,869	0.04%
2024/01/17	3	68.60	1	67.20	67.20	2	4,972	0.04%
2024/01/16	1.2	67.57	5	68.00	67.40	-3.9	4,991	-0.08%
2024/01/15	0	0.00	3	67.33	69.00	-3	4,988	-0.06%
2024/01/12	5.4	66.46	9	66.81	66.20	-3.7	5,003	-0.07%
2024/01/11	5	67.42	1	67.50	67.30	4	5,072	0.08%
2024/01/10	1	68.00	2	67.60	67.50	-1	5,183	-0.02%
2024/01/09	3.2	68.30	3	68.80	68.00	0.2	5,309	0.00%
2024/01/08	17	70.53	13	69.33	68.70	4	5,318	0.08%
2024/01/05	10	71.97	5	72.12	71.80	5	5,261	0.10%
2024/01/04	5	71.32	9	71.62	70.80	-4	5,238	-0.08%
2024/01/03	43	71.94	28	72.51	71.80	15	5,276	0.28%
2024/01/02	9	73.13	14	72.70	72.50	-5	5,270	-0.09%
2023/12/29	19	72.28	19	72.61	73.60	0	5,277	0.00%
2023/12/28	63.7	75.23	49	74.53	74.00	14.7	5,218	0.28%
2023/12/27	23	71.97	35	72.57	72.90	-12	5,007	-0.24%
2023/12/26	8	70.15	188	70.24	69.90	-180	4,906	-3.67%	大賣/鉅額交易
2023/12/25	32	69.78	31	70.41	69.30	1	4,889	0.02%
2023/12/22	302	69.34	133	69.80	69.80	169	4,878	3.46%	大買/大賣/鉅額交易
2023/12/21	5	67.86	3	68.47	67.70	2	4,861	0.04%
2023/12/20	2	68.50	7	68.57	68.60	-5	4,875	-0.10%
2023/12/19	3	67.23	1	67.40	67.30	2	4,885	0.04%
2023/12/18	8	68.13	1.1	68.46	68.10	6.9	4,947	0.14%
2023/12/15	7.1	69.37	3	69.17	68.10	4.1	5,014	0.08%
2023/12/14	12.1	71.27	10	70.62	69.80	2.1	5,132	0.04%
2023/12/13	22	71.28	2	71.10	70.90	20	5,213	0.38%
2023/12/12	3	71.47	3	71.40	70.70	0	5,323	0.00%
2023/12/11	1.1	71.81	2	72.50	71.70	-0.9	5,428	-0.02%
2023/12/08	10	71.99	7	71.37	71.20	3	5,602	0.05%
2023/12/07	15	72.77	14	71.71	71.50	1	5,729	0.02%
2023/12/06	8	74.65	9	74.08	73.90	-1	5,891	-0.02%
2023/12/05	5	75.52	14	75.39	74.60	-9	6,196	-0.15%
2023/12/04	9	78.13	28.4	76.45	76.10	-19.4	6,641	-0.29%
2023/12/01	29	78.84	26	78.47	78.10	3	6,899	0.04%
2023/11/30	19	78.91	8.1	79.02	79.00	10.9	7,929	0.14%
2023/11/29	40	78.30	32	78.28	78.80	8	8,492	0.09%
2023/11/28	34	77.34	28	77.59	77.70	6	8,565	0.07%
2023/11/27	10	77.14	37	77.58	76.10	-27	9,162	-0.30%
2023/11/24	37	76.68	36.2	76.88	76.50	0.8	9,954	0.01%
2023/11/22	349	74.47	362.9	75.98	76.30	-13.9	9,991	-0.14%	大買/大賣/
2023/11/21	22	71.95	18	71.61	72.80	4	9,588	0.04%
2023/11/20	228	70.89	222	71.47	71.20	6	9,539	0.06%	大買/大賣/
2023/11/17	9	69.83	7.1	69.91	69.80	1.9	9,458	0.02%
2023/11/16	17	69.50	11	69.52	68.10	6	9,374	0.06%
2023/11/15	45	69.65	33.5	69.62	69.00	11.5	9,323	0.12%
2023/11/14	12	67.50	17	67.14	67.60	-5	9,220	-0.05%
2023/11/13	1	65.80	3	65.90	65.70	-2	9,197	-0.02%
2023/11/10	5.1	64.29	4	63.60	63.60	1.1	9,175	0.01%
2023/11/09	4	65.05	1	65.20	65.40	3	9,141	0.03%
2023/11/08	1	66.30	0	0.00	66.60	1	9,127	0.01%
2023/11/07	0.5	67.60	0	0.00	66.90	0.5	9,117	0.01%
2023/11/06	4	67.45	0	0.00	67.70	4	9,120	0.04%
2023/11/03	13	67.35	3	67.37	67.00	10	9,117	0.11%
2023/11/02	0	0.00	12	67.71	67.90	-12	9,101	-0.13%
2023/11/01	1	65.00	5	65.50	66.00	-4	9,080	-0.04%
2023/10/31	6	67.20	8	66.75	64.30	-2	9,053	-0.02%
2023/10/30	8	67.90	2	68.30	67.60	6	9,035	0.07%
2023/10/27	13.1	68.82	19	68.78	67.60	-5.9	9,029	-0.07%
2023/10/26	18.5	68.55	7	68.53	67.50	11.5	9,032	0.13%
2023/10/25	10	70.72	53	71.74	70.60	-43	8,956	-0.48%
2023/10/24	7	69.17	8	69.06	69.10	-1	8,891	-0.01%
2023/10/23	23	70.42	14	70.47	70.50	9	8,908	0.10%
2023/10/20	18	69.14	12	69.86	70.40	6	8,905	0.07%
2023/10/19	33	69.75	50	70.03	70.90	-17	8,926	-0.19%
2023/10/18	35	70.29	8	69.30	68.30	27	8,906	0.30%
2023/10/17	37	71.72	364	72.41	71.50	-327	9,037	-3.62%	大賣/鉅額交易
2023/10/16	6	68.60	12	68.86	68.80	-6	8,961	-0.07%
2023/10/13	9	70.22	5	71.16	70.10	4	9,006	0.04%
2023/10/12	21	71.18	11.1	71.03	71.30	9.9	9,074	0.11%
2023/10/11	16	70.89	228	72.38	70.30	-212	9,357	-2.27%	大賣/鉅額交易
2023/10/06	410	71.76	7.1	71.40	71.00	403	9,410	4.28%	大買/鉅額交易
2023/10/05	9	71.51	9	71.57	71.40	0	9,454	0.00%
2023/10/04	17	70.75	24	70.31	70.90	-7	9,520	-0.07%
2023/10/03	330.1	70.97	344	71.13	71.00	-13.9	9,788	-0.14%	大買/大賣/
2023/10/02	281.1	69.17	6	69.20	69.00	275.1	9,922	2.77%	大買/鉅額交易
2023/09/28	8	67.98	7	67.64	67.50	1	10,034	0.01%
2023/09/27	5	67.32	6	67.65	67.70	-1	10,038	-0.01%
2023/09/26	2	67.80	4	67.00	67.00	-2	10,025	-0.02%
2023/09/25	2	68.60	0	0.00	68.30	2	10,000	0.02%
2023/09/22	5	68.36	11	68.82	68.90	-6	9,970	-0.06%
2023/09/21	9	68.90	16	69.04	68.80	-7	9,933	-0.07%
2023/09/20	25	70.94	10.1	70.96	70.80	14.9	9,851	0.15%
2023/09/19	38.1	71.77	22	71.69	72.20	16.1	9,768	0.16%
2023/09/18	31	74.58	41.1	74.64	73.70	-10.1	9,610	-0.11%
2023/09/15	28.1	74.32	10	74.26	74.00	18.1	9,477	0.19%
2023/09/14	31	74.36	39.1	74.32	74.50	-8.1	9,366	-0.09%
2023/09/13	102.1	72.02	76	72.59	72.90	26.1	9,235	0.28%	大買/
2023/09/12	22	74.12	9	74.43	74.10	13	9,061	0.14%
2023/09/11	41	74.26	56	73.82	74.20	-15	8,927	-0.17%
2023/09/08	91.2	74.74	128.1	74.53	75.10	-37	8,819	-0.42%	大賣/
2023/09/07	121.2	75.54	131.1	75.50	73.30	-9.9	8,555	-0.12%	大買/大賣/
2023/09/06	72.1	75.53	89.1	76.05	75.00	-17	8,229	-0.21%
2023/09/05	220.4	78.76	168.4	78.30	77.50	52	7,950	0.65%	大買/大賣/
2023/09/04	110.6	73.96	84	74.35	78.60	26.6	6,954	0.38%	大買/
2023/09/01	34.1	72.26	33.5	72.15	71.50	0.6	6,310	0.01%
2023/08/31	116	72.28	161	72.57	71.50	-45	6,069	-0.74%	大買/大賣/
2023/08/30	207	70.71	244	71.41	73.30	-37	5,483	-0.67%	大買/大賣/
2023/08/29	27	63.23	89.5	64.10	66.70	-62.5	4,563	-1.37%
2023/08/28	13	60.64	13	60.62	60.70	0	4,187	0.00%
2023/08/25	7	58.86	3	59.27	58.20	4	4,127	0.10%
2023/08/24	18	61.26	8.2	60.82	60.40	9.8	4,107	0.24%
2023/08/23	11	59.34	4	59.63	60.00	7	4,019	0.17%
2023/08/22	2	59.70	4	59.38	58.60	-2	4,006	-0.05%
2023/08/21	3	59.60	2	59.05	59.20	1	3,998	0.03%
2023/08/18	4.2	59.99	4	59.70	59.90	0.2	3,989	0.01%
2023/08/17	11	58.41	13	59.02	59.30	-2	3,969	-0.05%
2023/08/16	0	0.00	1	57.60	57.80	-1	3,952	-0.03%
2023/08/15	0	0.00	1	56.80	56.90	-1	3,950	-0.03%
2023/08/14	2	56.00	1	55.50	55.50	1	3,947	0.03%
2023/08/11	1	57.10	0	0.00	57.20	1	3,937	0.03%
2023/08/10	1	57.70	0	0.00	56.80	1	3,928	0.03%
2023/08/08	0	0.00	1	58.20	58.30	-1	3,901	-0.03%
2023/08/07	6	58.43	1	58.30	58.70	5	3,896	0.13%
2023/08/04	2	57.35	7	57.76	57.80	-5	3,882	-0.13%
2023/08/02	14	58.49	15	58.51	58.00	-1	3,881	-0.03%
2023/08/01	1	60.30	3	61.47	60.50	-2	3,824	-0.05%
2023/07/31	40	62.05	19	61.68	60.20	21	3,801	0.55%
2023/07/28	6	61.28	7	61.24	61.70	-1	3,744	-0.03%
2023/07/27	13	61.02	15	61.52	61.20	-2	3,716	-0.05%
2023/07/26	7	61.31	10	61.87	60.00	-3	3,657	-0.08%
2023/07/25	1	61.00	0	0.00	60.70	1	3,584	0.03%
2023/07/24	5	60.18	5	60.10	60.00	0	3,557	0.00%
2023/07/21	8	61.63	11	61.81	61.90	-3	3,493	-0.09%
2023/07/20	37.5	64.07	41	64.25	63.10	-3.5	3,444	-0.10%
2023/07/19	11	61.30	11	61.35	60.60	0	3,183	0.00%
2023/07/18	15	60.05	8	59.95	60.10	7	3,141	0.22%
2023/07/17	21	60.93	38	60.95	60.50	-17	3,086	-0.55%
2023/07/14	63	62.91	41.1	62.60	62.80	21.9	3,007	0.73%
2023/07/13	39	59.75	35	58.42	60.30	4	2,708	0.15%
2023/07/12	2.1	58.98	2	57.65	58.00	0.1	2,596	0.00%
2023/07/11	7	58.19	5	57.52	58.30	2	2,528	0.08%
2023/07/10	33	59.68	30.1	59.85	58.10	2.9	2,452	0.12%
2023/07/07	28	57.51	44	57.95	57.90	-16	2,163	-0.74%
2023/07/06	12	55.95	19	55.66	55.20	-7	1,956	-0.36%
2023/07/05	1	54.20	3	54.27	53.70	-2	1,856	-0.11%
2023/07/04	0	0.00	15	53.30	53.30	-15	2,023	-0.74%
2023/07/03	1	53.30	0	0.00	52.90	1	2,273	0.04%
2023/06/30	5.1	52.40	0	0.00	52.70	5.1	2,277	0.22%
2023/06/28	1	52.50	4	52.30	52.00	-3	2,277	-0.13%
2023/06/27	1	52.30	2	51.80	51.70	-1	2,285	-0.04%
2023/06/21	3	53.07	5	53.12	53.00	-2	2,318	-0.09%
2023/06/20	4	54.20	3	54.83	54.10	1	2,318	0.04%
2023/06/19	11	55.77	4	55.75	55.00	7	2,347	0.30%
2023/06/16	11	56.17	11	55.55	55.20	0	2,329	0.00%
2023/06/15	6	56.47	3	56.57	56.70	3	2,290	0.13%
2023/06/14	28	56.65	18	55.80	55.70	10	2,262	0.44%
2023/06/13	18	59.83	25	59.61	58.90	-7	2,143	-0.33%
2023/06/12	16	59.49	27	59.22	60.50	-11	2,067	-0.53%
2023/06/09	28	56.67	17	57.24	58.00	11	1,891	0.58%
2023/06/08	12	56.12	119.1	55.80	55.50	-107.1	1,823	-5.87%	大賣/鉅額交易
2023/06/07	0	0.00	4	53.88	54.10	-4	1,748	-0.23%
2023/06/06	5.1	53.46	7	54.11	53.00	-1.9	1,798	-0.11%
2023/06/05	97	55.11	74	55.52	54.80	23	1,781	1.29%
2023/06/02	0	0.00	17	53.04	53.20	-17	1,682	-1.01%
2023/06/01	1	51.60	2	51.90	52.30	-1	1,679	-0.06%
2023/05/31	0	0.00	4	52.65	52.20	-4	1,728	-0.23%
2023/05/30	1	51.20	2	51.55	51.90	-1	1,778	-0.06%
2023/05/29	1	50.90	5	51.52	51.60	-4	1,787	-0.22%
2023/05/26	0	0.00	10	50.30	49.70	-10	1,810	-0.55%
2023/05/25	1	50.20	2	50.20	50.10	-1	1,852	-0.05%
2023/05/24	0	0.00	1	50.40	50.60	-1	1,903	-0.05%
2023/05/22	1	49.30	2	49.50	49.55	-1	1,948	-0.05%
2023/05/19	1	49.15	4	49.30	48.85	-3	1,964	-0.15%
2023/05/18	2	48.35	0	0.00	48.55	2	1,966	0.10%
2023/05/17	0	0.00	3	47.98	48.25	-3	1,968	-0.15%
2023/05/15	0	0.00	1	46.30	46.30	-1	1,997	-0.05%
2023/05/12	0	0.00	1	46.45	46.80	-1	2,020	-0.05%
2023/05/11	0	0.00	2	46.25	46.25	-2	2,033	-0.10%
2023/05/10	1	47.30	1	47.65	47.50	0	2,052	0.00%
2023/05/09	3	47.22	0	0.00	46.75	3	2,077	0.14%
2023/05/03	0	0.00	0	48.00	48.05	0	2,480	0.00%
2023/05/02	0	0.00	4	48.14	48.40	-4	2,551	-0.16%
2023/04/28	11	47.90	11	47.80	47.80	0	2,613	0.00%
2023/04/26	1	46.65	1	46.80	47.35	0	2,619	0.00%
2023/04/25	12	47.76	8	46.91	46.90	4	2,640	0.15%
2023/04/24	5	48.99	3	49.12	48.95	2	2,679	0.07%
2023/04/21	1	50.60	8	49.75	49.40	-7	2,741	-0.26%
2023/04/20	6	51.07	0	0.00	50.60	6	2,728	0.22%
2023/04/19	4	52.28	7	52.19	52.00	-3	2,717	-0.11%
2023/04/18	6	53.10	1	52.80	52.50	5	2,711	0.18%
2023/04/17	8	52.88	5	52.88	53.40	3	2,704	0.11%
2023/04/14	5	52.90	5	53.02	52.90	0	2,691	0.00%
2023/04/13	11	53.17	3	53.07	52.70	8	2,680	0.30%
2023/04/12	8	53.94	8	54.20	54.30	0	2,656	0.00%
2023/04/11	11	53.52	16.2	53.93	53.90	-5.2	2,632	-0.20%
2023/04/10	13	53.14	10	53.15	53.50	3	2,595	0.12%
2023/04/07	82	54.50	41	54.97	53.70	41	2,553	1.61%
2023/04/06	31	53.45	39	55.53	55.50	-8	2,363	-0.34%
2023/03/31	0	0.00	4	51.32	51.10	-4	2,106	-0.19%
2023/03/30	0	50.32	2	50.15	50.00	-2	2,090	-0.10%
2023/03/29	4	49.73	3	49.62	49.60	1	2,092	0.05%
2023/03/28	5.2	50.67	4	50.60	50.30	1.2	2,092	0.06%
2023/03/27	9	52.18	7	51.86	51.50	2	2,086	0.10%
2023/03/24	4	52.57	27	52.70	52.80	-23	2,077	-1.11%
2023/03/23	7	51.66	5	51.76	51.60	2	2,039	0.10%
2023/03/22	13	52.62	17	52.20	51.40	-4	2,023	-0.20%
2023/03/21	11	51.10	2	51.25	51.30	9	1,974	0.46%
2023/03/20	3	50.37	1	50.90	51.00	2	1,963	0.10%
2023/03/17	6	50.03	1	50.20	50.20	5	1,968	0.25%
2023/03/16	3	50.93	5	50.41	49.95	-2	1,972	-0.10%
2023/03/15	4	51.05	2.3	51.13	50.80	1.7	1,982	0.09%
2023/03/14	3.1	49.17	3	49.37	49.75	0.1	1,988	0.00%
2023/03/13	2.4	48.88	2	49.35	49.60	0.4	2,048	0.02%
2023/03/10	4.3	50.81	20	50.22	49.95	-15.8	2,116	-0.74%
2023/03/09	41	52.54	16	52.47	51.90	25	2,129	1.17%
2023/03/08	1	51.20	2	51.60	51.40	-1	2,075	-0.05%
2023/03/07	3	51.70	11.5	51.81	51.60	-8.5	2,073	-0.41%
2023/03/06	1	51.90	4.1	51.80	51.50	-3.1	2,072	-0.15%
2023/03/03	9	52.44	15.7	52.62	51.80	-6.7	2,096	-0.32%
2023/03/02	25.1	52.19	24	52.23	52.20	1.1	2,103	0.05%
2023/03/01	1	50.90	2	50.70	50.90	-1	2,040	-0.05%
2023/02/24	6	50.54	5	50.92	50.60	1	2,031	0.05%
2023/02/23	30.1	51.32	5	51.28	50.90	25.1	2,000	1.25%
2023/02/22	9.1	50.96	2.2	51.27	51.10	6.8	1,986	0.34%
2023/02/21	11	50.75	5	50.56	50.80	6	1,965	0.31%
2023/02/20	6	49.68	27	49.81	50.00	-21	1,978	-1.06%
2023/02/17	6	49.27	6	49.24	49.55	0	1,987	0.00%
2023/02/16	2	48.55	5.5	48.75	49.00	-3.5	2,003	-0.17%
2023/02/15	3	47.77	6	47.84	47.85	-3	2,055	-0.15%
2023/02/14	11	48.74	8	48.44	47.90	3	2,081	0.14%
2023/02/13	0	0.00	1	47.75	47.80	-1	2,087	-0.05%
2023/02/10	30	47.73	8	47.43	47.25	22	2,172	1.01%
2023/02/09	3.5	48.79	15	48.61	48.50	-11.5	2,246	-0.51%
2023/02/08	4.2	49.28	8	49.32	49.35	-3.8	2,289	-0.17%
2023/02/07	11	48.67	4	49.06	49.05	7	2,401	0.29%
2023/02/06	44	49.69	13	49.38	49.05	31	2,405	1.29%
2023/02/03	65.2	50.89	85.1	50.92	50.90	-19.9	2,381	-0.83%
2023/02/02	6	49.29	16	49.28	49.35	-10	2,248	-0.44%
2023/02/01	9	48.18	4	48.15	48.30	5	2,614	0.19%
2023/01/31	24.1	47.35	17	47.37	47.75	7.1	2,694	0.26%
2023/01/30	12	48.34	18.2	47.47	48.35	-6.2	2,627	-0.23%
2023/01/17	7	45.61	4	45.64	45.50	3	2,574	0.12%
2023/01/16	2	46.23	1	46.35	46.00	1	2,579	0.04%
2023/01/13	3	46.02	8	46.09	46.35	-5	2,578	-0.19%
2023/01/12	15.2	46.20	3	46.13	45.80	12.2	2,556	0.48%
2023/01/11	3	45.88	32	45.79	46.35	-29	2,495	-1.16%
2023/01/10	4	43.80	8	44.27	43.85	-4	2,436	-0.16%
2023/01/09	3	43.87	4	43.88	44.05	-1	2,454	-0.04%
2023/01/06	7	43.12	7	43.37	43.55	0	2,471	0.00%
2023/01/05	0	0.00	1	43.00	42.65	-1	2,486	-0.04%
2023/01/04	1	42.45	2	42.65	42.55	-1	2,493	-0.04%
2023/01/03	2	42.05	6	41.98	42.00	-4	2,500	-0.16%
2022/12/30	3	41.40	1.2	42.08	41.30	1.8	2,501	0.07%
2022/12/29	2	41.10	2	41.38	41.50	0	2,511	0.00%
2022/12/28	2	41.75	1	42.35	41.40	1	2,532	0.04%
2022/12/27	1	42.55	0	0.00	42.75	1	2,540	0.04%
2022/12/26	1	42.05	0	0.00	41.85	1	2,545	0.04%
2022/12/23	2	40.78	1	40.80	42.00	1	2,564	0.04%
2022/12/22	2	42.00	0	0.00	41.65	2	2,577	0.08%
2022/12/20	7	43.21	0	0.00	41.45	7	2,617	0.27%
2022/12/19	2	43.43	0	0.00	43.00	2	2,642	0.08%
2022/12/16	7	43.77	5	43.88	44.15	2	2,650	0.08%
2022/12/15	3	45.18	2	45.08	45.10	1	2,658	0.04%
2022/12/14	2	44.93	4	45.00	45.05	-2	2,672	-0.07%
2022/12/13	6	44.17	6	44.48	44.15	0	2,675	0.00%
2022/12/12	12.1	44.40	4	44.31	44.40	8.1	2,683	0.30%
2022/12/09	9.2	45.36	6	45.73	45.00	3.2	2,687	0.12%
2022/12/08	8	45.56	3	45.55	45.55	5	2,686	0.19%
2022/12/07	13	45.97	22	46.09	45.60	-9	2,700	-0.33%
2022/12/06	12	47.74	3	47.97	47.10	9	2,695	0.33%
2022/12/05	24	49.62	10	49.54	48.85	14	2,677	0.52%
2022/12/02	13.3	48.71	10.1	48.68	48.65	3.2	2,632	0.12%
2022/12/01	57	47.11	63	47.00	47.10	-6	2,565	-0.23%
2022/11/30	1	46.10	1	45.35	45.90	0	2,559	0.00%
2022/11/29	1	44.70	0	0.00	45.00	1	2,586	0.04%
2022/11/28	5	45.16	4	45.54	45.40	1	2,592	0.04%
2022/11/25	19	46.06	10	46.44	45.65	9	2,618	0.34%
2022/11/24	8	46.33	13	46.24	46.80	-5	2,609	-0.19%
2022/11/23	1	44.40	1	44.65	44.40	0	2,563	0.00%
2022/11/22	1	44.65	9	45.00	44.10	-8	2,592	-0.31%
2022/11/21	5	45.09	8.3	45.15	44.90	-3.3	2,697	-0.12%
2022/11/18	19.1	46.32	13	46.25	45.30	6.1	2,732	0.22%
2022/11/17	9	45.95	2	46.00	46.00	7	2,710	0.26%
2022/11/16	9	46.18	15.2	46.10	46.30	-6.2	2,692	-0.23%
2022/11/15	6	45.29	9	45.44	45.45	-3	2,662	-0.11%
2022/11/14	3	44.87	9.4	44.92	45.10	-6.4	2,648	-0.24%
2022/11/11	17	44.82	22	44.63	44.50	-5	2,649	-0.19%
2022/11/10	7	43.89	8	43.97	43.90	-1	2,603	-0.04%
2022/11/09	4	43.55	9	43.61	43.70	-5	2,598	-0.19%
2022/11/08	42.4	44.42	22	44.54	43.20	20.4	2,609	0.78%
2022/11/07	23.5	44.91	25	44.38	44.35	-1.6	2,593	-0.06%
2022/11/04	11	43.32	9	43.12	43.20	2	2,523	0.08%
2022/11/03	46	43.64	66	43.74	43.85	-20	2,498	-0.80%
2022/11/02	11.4	42.63	1	42.65	42.65	10.4	2,393	0.43%
2022/11/01	28.2	42.57	39	42.63	42.50	-10.8	2,407	-0.45%
2022/10/31	19.3	42.61	19	42.92	42.60	0.3	2,367	0.01%
2022/10/28	139	42.88	112	42.87	42.80	27	2,269	1.19%	大買/大賣/
2022/10/27	8	41.18	11	41.85	42.20	-3	1,869	-0.16%
2022/10/26	1	38.35	1	38.40	38.40	0	1,794	0.00%
2022/10/25	2	39.20	1	38.55	38.55	1	1,816	0.06%
2022/10/24	1	39.65	8	40.25	39.55	-7	1,846	-0.38%
2022/10/21	7	39.14	1	38.70	38.70	6	1,930	0.31%
2022/10/20	3	39.62	2	39.55	40.35	1	1,930	0.05%
2022/10/18	9	39.82	5	40.39	40.45	4	1,931	0.21%
2022/10/17	7	38.70	4	38.80	40.00	3	1,938	0.15%
2022/10/14	2	39.65	8	39.17	39.55	-6	1,935	-0.31%
2022/10/13	2	38.03	0	0.00	36.95	2	1,943	0.10%
2022/10/12	2	40.00	2	40.10	39.75	0	1,925	0.00%
2022/10/11	15	40.49	7	41.22	40.15	8	1,930	0.41%
2022/10/07	3	42.93	1	43.05	42.75	2	1,935	0.10%
2022/10/06	12	43.49	2	43.93	43.30	10	1,949	0.51%
2022/10/05	1	43.20	9	43.30	43.50	-8	1,952	-0.41%
2022/10/04	2	42.15	8	42.21	42.20	-6	1,964	-0.31%
2022/10/03	6	40.88	1	40.30	41.10	5	1,967	0.25%
2022/09/30	1	38.10	6	39.78	40.65	-5	2,016	-0.25%
2022/09/29	2	39.83	3	40.25	39.60	-1	2,035	-0.05%
2022/09/28	5	40.47	4	39.56	39.05	1	2,063	0.05%
2022/09/27	10	41.13	16	41.55	41.90	-6	2,087	-0.29%
2022/09/26	4	41.30	2	40.55	40.30	2	2,115	0.09%
2022/09/23	3	44.23	0	0.00	43.25	3	2,152	0.14%
2022/09/22	2	43.28	3	44.48	45.40	-1	2,166	-0.05%
2022/09/21	2	44.25	0	0.00	44.25	2	2,159	0.09%
2022/09/20	4	45.26	2	45.60	45.35	2	2,157	0.09%
2022/09/19	4	45.46	1	45.75	44.80	3	2,184	0.14%
2022/09/16	1	47.20	0	0.00	46.50	1	2,206	0.05%
2022/09/15	2	47.58	3	47.58	47.45	-1	2,238	-0.04%
2022/09/14	9.2	46.70	7	46.91	47.15	2.2	2,269	0.10%
2022/09/13	5	48.41	3	48.87	48.20	2	2,290	0.09%
2022/09/08	5	47.64	1	47.60	47.60	4	2,386	0.17%
2022/09/07	6	48.51	5	48.52	48.00	1	2,436	0.04%
2022/09/06	55	49.37	57	49.20	49.30	-2	2,433	-0.08%
2022/09/05	6	50.39	3	50.30	50.00	3	2,420	0.12%
2022/09/02	5	52.28	1	53.10	51.60	4	2,425	0.16%
2022/09/01	1	52.80	3	53.00	52.90	-2	2,427	-0.08%
2022/08/31	10	56.22	23	56.39	56.50	-13	2,407	-0.54%
2022/08/30	6	56.00	1	56.20	55.90	5	2,427	0.21%
2022/08/29	8	56.25	3	56.30	55.50	5	2,471	0.20%
2022/08/26	24	60.33	18	59.69	58.50	6	2,460	0.24%
2022/08/25	15	58.48	5	58.18	58.80	10	2,383	0.42%
2022/08/24	3	56.77	1	56.90	56.50	2	2,391	0.08%
2022/08/23	0	0.00	2	56.15	56.80	-2	2,449	-0.08%
2022/08/22	1	57.10	1	57.20	57.00	0	2,479	0.00%
2022/08/19	2	57.45	1	57.50	57.50	1	2,481	0.04%
2022/08/18	8	57.35	29.2	57.47	57.80	-21.2	2,497	-0.85%
2022/08/17	4	56.80	4	56.95	56.70	0	2,480	0.00%
2022/08/16	1	57.30	2	56.70	57.00	-1	2,495	-0.04%
2022/08/15	28	56.51	6	56.68	56.90	22	2,493	0.88%
2022/08/12	5	54.98	17	54.94	55.20	-12	2,460	-0.49%
2022/08/11	1	51.40	8	51.83	52.10	-7	2,407	-0.29%
2022/08/10	17	49.96	11	50.00	50.00	6	2,467	0.24%
2022/08/09	14	50.74	27	50.75	50.70	-13	2,493	-0.52%
2022/08/08	7	50.67	7	51.13	51.80	0	2,492	0.00%
2022/08/04	5	51.94	11	51.36	52.40	-6	2,500	-0.24%
2022/08/03	1	52.20	1	52.50	53.00	0	2,509	0.00%
2022/08/02	1	51.90	3	51.90	53.10	-2	2,522	-0.08%
2022/08/01	6	52.85	2	53.55	53.20	4	2,527	0.16%
2022/07/29	15	53.15	2	53.25	53.60	13	2,605	0.50%
2022/07/28	23	55.60	5	57.34	53.60	18	2,627	0.69%
2022/07/27	1	53.50	20	54.07	54.70	-19	2,563	-0.74%
2022/07/26	4	54.40	3	54.53	54.20	1	2,573	0.04%
2022/07/25	1	57.20	2	56.70	57.00	-1	2,589	-0.04%
2022/07/22	3	57.83	0	0.00	57.60	3	2,632	0.11%
2022/07/21	2	57.55	2	57.50	58.00	0	2,707	0.00%
2022/07/20	6	56.32	12	56.67	56.20	-6	2,764	-0.22%
2022/07/19	0	0.00	2	55.00	55.10	-2	2,822	-0.07%
2022/07/18	11	55.45	3	55.80	55.10	8	2,929	0.27%
2022/07/15	1	54.70	2	54.50	54.70	-1	2,962	-0.03%
2022/07/14	1	53.90	2	53.55	54.00	-1	2,960	-0.03%
2022/07/13	2	52.80	2	53.25	52.20	0	2,953	0.00%
2022/07/12	2	51.15	1	50.90	50.90	1	2,956	0.03%
2022/07/11	8	54.25	8	53.90	53.90	0	2,948	0.00%
2022/07/08	5	54.88	8	54.81	54.50	-3	2,960	-0.10%
2022/07/07	0	0.00	11	51.44	53.50	-11	2,942	-0.37%
2022/07/06	19	52.48	18	52.02	51.20	1	2,974	0.03%
2022/07/05	3	54.10	3	54.10	55.00	0	2,985	0.00%
2022/07/04	0	0.00	7	52.16	52.10	-7	2,953	-0.24%
2022/07/01	12	53.57	19	52.15	50.30	-7	2,943	-0.24%
2022/06/30	1	55.50	4	56.10	55.00	-3	2,897	-0.10%
2022/06/29	6	57.97	6	58.17	58.00	0	2,894	0.00%
2022/06/28	5	59.24	1	59.20	59.40	4	2,926	0.14%
2022/06/27	3	59.93	5	59.76	60.10	-2	2,975	-0.07%
2022/06/24	1	57.10	7	57.89	57.30	-6	2,968	-0.20%
2022/06/23	11	55.66	7	55.87	55.60	4	2,997	0.13%
2022/06/22	9	57.40	10	57.27	56.70	-1	3,031	-0.03%
2022/06/21	12	58.80	13.1	58.89	59.70	-1.1	3,034	-0.04%
2022/06/20	10.1	58.86	10	57.37	56.10	0.1	3,119	0.00%
2022/06/17	8	60.55	20	60.74	60.80	-12	3,079	-0.39%
2022/06/16	16	63.83	5	64.72	61.00	11	3,067	0.36%
2022/06/15	3	66.17	2	66.40	65.50	1	3,035	0.03%
2022/06/14	5	65.72	5	65.78	67.00	0	3,088	0.00%
2022/06/13	5	66.88	4	66.83	66.60	1	3,155	0.03%
2022/06/10	5	69.36	2	69.45	69.50	3	3,227	0.09%
2022/06/09	1	70.90	0	0.00	70.60	1	3,238	0.03%
2022/06/08	3	70.53	5	70.76	70.80	-2	3,239	-0.06%
2022/06/07	8	69.14	13	69.81	70.90	-5	3,246	-0.15%
2022/06/06	4	69.30	11	69.38	69.00	-7	3,236	-0.22%
2022/06/02	9	70.56	1	70.10	69.90	8	3,309	0.24%
2022/06/01	16	70.76	19	70.85	71.10	-3	3,363	-0.09%
2022/05/31	20	69.80	10	69.77	70.50	10	3,453	0.29%
2022/05/30	3	67.73	4	68.15	68.30	-1	3,705	-0.03%
2022/05/27	0.3	66.90	4	66.50	66.10	-3.7	3,715	-0.10%
2022/05/26	5	66.26	2	65.80	65.70	3	3,732	0.08%
2022/05/25	3	66.63	4	67.13	67.40	-1	3,750	-0.03%
2022/05/24	5	67.64	9	66.77	66.30	-4	3,816	-0.10%
2022/05/23	4	68.55	1	68.50	67.90	3	3,822	0.08%
2022/05/20	2	68.55	5	68.70	68.80	-3	3,913	-0.08%
2022/05/19	5	68.16	3	68.60	68.70	2	4,022	0.05%
2022/05/18	23	69.68	11	69.85	69.40	12	4,263	0.28%
2022/05/17	0	0.00	10	68.48	69.30	-10	4,911	-0.20%
2022/05/16	8	66.94	11	67.50	66.60	-3	4,929	-0.06%
2022/05/13	2.1	66.30	4	65.90	66.10	-1.9	4,975	-0.04%
2022/05/12	8	65.55	6	65.95	64.20	2	5,026	0.04%
2022/05/11	4	66.65	4	67.40	66.80	0	5,077	0.00%
2022/05/10	2	64.30	5	65.78	66.00	-3	5,178	-0.06%
2022/05/09	3	65.83	2	65.55	65.50	1	5,385	0.02%
2022/05/06	21.1	66.51	15	66.63	66.50	6.1	5,414	0.11%
2022/05/05	10	72.25	9	72.30	72.20	1	5,389	0.02%
2022/05/04	5.2	70.65	6	70.68	70.30	-0.8	5,422	-0.02%
2022/05/03	4	69.35	2	69.90	69.30	2	5,468	0.04%
2022/04/29	1	70.80	3	71.03	69.50	-2	5,530	-0.04%
2022/04/28	6	69.20	3	69.57	70.00	3	5,553	0.05%
2022/04/27	26	64.98	28	65.94	69.10	-2	5,554	-0.04%
2022/04/26	21	70.40	21	70.60	69.30	0	5,488	0.00%
2022/04/25	14	73.29	15.5	72.20	71.60	-1.5	5,471	-0.03%
2022/04/22	28	79.15	17	79.32	78.60	11	5,441	0.20%
2022/04/21	4	75.58	3	76.73	78.00	1	5,437	0.02%
2022/04/20	1	76.10	1	76.10	76.10	0	5,440	0.00%
2022/04/19	1	76.20	1	75.50	75.50	0	5,486	0.00%
2022/04/18	4	75.90	2	76.95	76.00	2	5,539	0.04%
2022/04/15	7	77.63	3	77.23	77.10	4	5,594	0.07%
2022/04/14	2	80.10	3	79.53	79.50	-1	5,673	-0.02%
2022/04/13	11	79.13	15	79.74	80.30	-4	5,731	-0.07%
2022/04/12	11	77.77	19.1	77.96	77.80	-8.1	5,812	-0.14%
2022/04/11	9	79.37	22	79.84	79.00	-13	5,791	-0.22%
2022/04/08	1.1	83.23	11	82.70	82.50	-9.9	5,830	-0.17%
2022/04/07	8.6	83.35	1	82.00	82.00	7.6	5,864	0.13%
2022/04/06	5	83.92	4	84.00	84.00	1	5,933	0.02%
2022/04/01	21	85.06	13	85.17	85.30	8	6,157	0.13%
2022/03/31	12	86.48	1	86.20	86.20	11	6,275	0.18%
2022/03/30	7	88.10	6	88.10	87.60	1	6,313	0.02%
2022/03/29	0	0.00	8	87.06	86.80	-8	6,448	-0.12%
2022/03/28	6.1	86.33	5.5	86.27	86.20	0.6	6,720	0.01%
2022/03/25	24.3	90.05	16	90.13	88.60	8.3	7,237	0.11%
2022/03/24	17	89.25	8	89.53	90.00	9	7,357	0.12%
2022/03/23	73	90.18	90	89.97	90.00	-17	7,554	-0.23%
2022/03/22	6	87.55	9	88.00	88.20	-3	7,904	-0.04%
2022/03/21	7.2	87.68	8.2	87.88	88.00	-1.1	8,016	-0.01%
2022/03/18	4	86.50	5	87.06	87.40	-1	8,095	-0.01%
2022/03/17	19	85.27	20	85.60	87.20	-1	8,217	-0.01%
2022/03/16	6	83.35	8	83.31	82.90	-2	8,309	-0.02%
2022/03/15	9	86.10	4	84.95	84.50	5	8,323	0.06%
2022/03/14	17	88.16	9	88.71	88.20	8	8,386	0.10%
2022/03/11	6	88.17	5.1	88.28	88.80	0.9	8,645	0.01%
2022/03/10	10	88.35	7	88.63	88.20	3	8,899	0.03%
2022/03/09	9	86.42	6	86.45	86.70	3	9,189	0.03%
2022/03/08	20.1	86.44	23.1	87.21	85.00	-3	9,589	-0.03%
2022/03/07	15	89.67	17	89.58	88.50	-2	10,289	-0.02%
2022/03/04	37	94.15	46	93.17	92.50	-9	10,484	-0.09%
2022/03/03	123.1	94.53	194	94.27	94.20	-70.9	10,673	-0.66%	大買/大賣/
2022/03/02	11	90.12	13	90.21	91.00	-2	10,618	-0.02%
2022/03/01	15	90.33	7	90.11	90.50	8	10,812	0.07%
2022/02/25	14	88.34	15	88.88	88.60	-1	11,052	-0.01%
2022/02/24	11.1	88.45	21	88.72	87.10	-9.9	11,264	-0.09%
2022/02/23	11	90.69	11	91.00	91.20	0	11,617	0.00%
2022/02/22	19.5	90.49	23	91.36	89.60	-3.5	11,952	-0.03%
2022/02/21	28	93.85	25	93.69	93.00	3	12,207	0.02%
2022/02/18	98	94.31	74.2	93.85	95.40	23.9	12,829	0.19%
2022/02/17	168.1	96.09	205.7	96.19	93.00	-37.6	13,341	-0.28%	大買/大賣/
2022/02/16	27	91.51	7	91.44	91.40	20	14,010	0.14%
2022/02/15	28	91.23	32	91.02	89.40	-4	15,010	-0.03%
2022/02/14	9	90.64	18	90.87	90.30	-9	16,674	-0.05%
2022/02/11	8	92.90	8	93.05	93.10	0	16,750	0.00%
2022/02/10	25	93.18	20	92.52	92.60	5	16,916	0.03%
2022/02/09	27	92.40	55	92.97	93.10	-28	16,994	-0.16%
2022/02/08	25	88.17	20	88.32	88.30	5	16,838	0.03%
2022/02/07	29.1	86.44	32	87.13	88.00	-2.9	16,890	-0.02%
2022/01/26	26.1	85.97	7.4	86.11	87.00	18.7	16,989	0.11%
2022/01/25	33.1	84.46	22.1	83.81	84.10	10.9	17,509	0.06%
2022/01/24	28	83.48	39.1	81.73	84.00	-11.1	17,967	-0.06%
2022/01/21	35	86.40	12	86.43	83.90	23	18,058	0.13%
2022/01/20	2	86.95	6	87.45	88.00	-4	18,192	-0.02%
2022/01/19	3.3	86.82	4	86.73	86.60	-0.7	18,316	0.00%
2022/01/18	21.1	88.37	7.1	87.74	87.70	14.1	18,600	0.08%
2022/01/17	21	86.14	14	85.56	87.30	7	18,746	0.04%
2022/01/14	11.1	84.78	18	84.89	84.40	-6.9	19,141	-0.04%
2022/01/13	12	87.67	14	87.74	87.10	-2	19,434	-0.01%
2022/01/12	5	88.72	26	87.97	88.10	-21	19,695	-0.11%
2022/01/11	18.5	89.66	25.3	89.28	88.70	-6.8	19,849	-0.03%
2022/01/10	14.1	91.07	7	89.86	91.50	7.1	19,979	0.04%
2022/01/07	24	91.73	19	91.00	90.60	5	20,091	0.02%
2022/01/06	28	93.85	16.1	93.71	94.40	11.9	20,176	0.06%
2022/01/05	36	93.92	57.5	93.10	93.00	-21.5	20,334	-0.11%
2022/01/04	16	96.04	14	95.84	95.60	2	20,350	0.01%
2022/01/03	30	97.08	23	96.82	95.70	7	20,600	0.03%
2021/12/30	22	96.56	7.1	96.95	96.60	14.9	20,769	0.07%
2021/12/29	15.1	97.09	19	97.40	97.10	-3.9	21,060	-0.02%
2021/12/28	57	99.34	70.1	99.02	97.10	-13.1	21,406	-0.06%
2021/12/27	49	97.52	34.2	97.22	97.60	14.8	21,659	0.07%
2021/12/24	35.1	96.09	35.1	95.73	95.40	0.1	22,324	0.00%
2021/12/23	45.1	97.17	42.8	97.25	96.00	2.3	23,656	0.01%
2021/12/22	65.7	99.84	57.7	99.35	97.60	8	24,269	0.03%
2021/12/21	87.3	99.40	102.3	99.63	99.00	-15	24,683	-0.06%	大賣/
2021/12/20	22.1	96.85	27	97.46	97.00	-4.9	25,111	-0.02%
2021/12/17	36.1	96.02	23	96.38	96.60	13.1	25,525	0.05%
2021/12/16	101.5	95.96	153.4	95.82	96.30	-51.9	25,423	-0.20%	大買/大賣/
2021/12/15	16	90.86	18	90.39	91.80	-2	25,084	-0.01%
2021/12/14	13.4	88.57	5.1	88.98	88.50	8.3	25,064	0.03%
2021/12/13	26.1	90.79	28.1	91.20	90.10	-2	25,202	-0.01%
2021/12/10	40.3	92.31	37.5	91.93	90.90	2.8	25,130	0.01%
2021/12/09	36	95.04	13.1	95.24	94.00	23	25,112	0.09%
2021/12/08	24.4	95.99	23	95.95	94.70	1.4	25,205	0.01%
2021/12/07	90.1	97.66	87	96.34	95.00	3.1	25,414	0.01%
2021/12/06	81.6	99.75	66.2	99.89	99.30	15.4	25,366	0.06%
2021/12/03	83.3	99.04	77.2	98.90	99.00	6	25,346	0.02%
2021/12/02	78.2	97.47	134	97.98	96.00	-55.9	25,448	-0.22%	大賣/
2021/12/01	326.6	98.61	174	98.25	100.50	152.6	25,916	0.59%	大買/大賣/鉅額交易
2021/11/30	91.5	95.16	76.2	94.88	92.80	15.3	26,270	0.06%
2021/11/29	54.4	91.70	44.1	92.03	92.20	10.3	26,552	0.04%
2021/11/26	59	96.32	65	96.13	94.60	-6	26,435	-0.02%
2021/11/25	34.5	98.02	32	97.01	95.70	2.5	26,282	0.01%
2021/11/24	28	98.59	43	98.50	99.50	-15	26,132	-0.06%
2021/11/23	43	100.76	104.4	101.36	98.90	-61.4	25,964	-0.24%	大賣/
2021/11/22	64.2	104.33	118.1	104.24	101.00	-53.9	25,807	-0.21%	大賣/
2021/11/19	107.4	105.37	38	105.05	106.50	69.4	25,464	0.27%	大買/
2021/11/18	39.1	103.82	44.1	103.90	104.00	-5	25,166	-0.02%
2021/11/17	148.1	110.82	129.1	109.93	108.50	19	24,873	0.08%	大買/大賣/
2021/11/16	230.2	107.63	275.1	107.66	110.00	-44.9	24,203	-0.19%	大買/大賣/
2021/11/15	439.8	106.33	339.1	106.78	108.00	100.8	23,487	0.43%	大買/大賣/
2021/11/12	175.1	99.07	184	99.77	102.50	-8.9	22,181	-0.04%	大買/大賣/
2021/11/11	290.3	90.99	344.5	91.90	93.40	-54.2	21,178	-0.26%	大買/大賣/
2021/11/10	32	84.80	45	85.05	85.00	-13	19,506	-0.07%
2021/11/09	46	84.38	107	83.77	84.50	-61	19,431	-0.31%	大賣/
2021/11/08	149	82.46	90.1	82.81	82.50	58.9	19,253	0.31%	大買/
2021/11/05	24	79.87	40	79.93	80.90	-16	19,187	-0.08%
2021/11/04	44	81.08	46	81.15	80.50	-2	19,178	-0.01%
2021/11/03	36.6	80.94	60	81.18	80.90	-23.4	19,157	-0.12%
2021/11/02	112.1	84.83	90	83.69	80.10	22.1	19,153	0.12%	大買/
2021/11/01	106.1	87.40	145.6	87.31	89.00	-39.5	18,596	-0.21%	大買/大賣/
2021/10/29	29	82.21	15	82.08	81.10	14	18,170	0.08%
2021/10/28	22.5	82.30	20.2	82.44	82.50	2.3	18,092	0.01%
2021/10/27	20	80.70	35.3	80.87	81.80	-15.3	17,980	-0.09%
2021/10/26	88.2	80.87	68.2	80.32	78.20	20.1	17,928	0.11%
2021/10/25	45	83.55	35	83.53	82.90	10	17,804	0.06%
2021/10/22	52	82.97	82	83.22	84.20	-30	17,909	-0.17%
2021/10/21	191	82.06	188.3	81.03	82.50	2.7	17,779	0.02%	大買/大賣/
2021/10/20	124.5	78.70	89.5	78.66	79.90	35	17,541	0.20%	大買/
2021/10/19	22	74.67	37.8	75.07	75.90	-15.8	17,696	-0.09%
2021/10/18	65.1	71.56	76.1	72.26	73.10	-11	18,107	-0.06%
2021/10/15	54.1	73.90	39	74.04	73.40	15.1	18,097	0.08%
2021/10/14	53.1	72.32	57	72.30	72.20	-3.9	18,120	-0.02%
2021/10/13	121.5	74.26	157	75.87	72.50	-35.5	18,117	-0.20%	大買/大賣/
2021/10/12	56.1	78.89	97	78.85	77.90	-40.9	18,058	-0.23%
2021/10/08	174.2	81.21	167	81.16	80.30	7.2	18,088	0.04%	大買/大賣/
2021/10/07	75	80.15	65	80.07	80.90	10	18,114	0.06%
2021/10/06	114.4	80.33	97	80.43	77.70	17.4	18,625	0.09%	大買/
2021/10/05	195	79.14	183	76.39	81.40	12	19,044	0.06%	大買/大賣/
2021/10/04	105	81.18	116.2	80.85	77.90	-11.2	18,855	-0.06%	大買/大賣/
2021/10/01	229	84.34	279.5	84.37	83.70	-50.5	18,721	-0.27%	大買/大賣/
2021/09/30	476	89.67	449.5	89.40	85.90	26.5	18,543	0.14%	大買/大賣/
2021/09/29	219.1	88.84	211.2	89.08	90.50	7.9	17,435	0.05%	大買/大賣/
2021/09/28	252	87.73	206.3	87.81	89.80	45.7	17,263	0.26%	大買/大賣/
2021/09/27	172.3	88.00	192.3	88.14	86.70	-20	17,372	-0.11%	大買/大賣/
2021/09/24	229.3	83.43	176.1	83.93	86.00	53.2	16,747	0.32%	大買/大賣/
2021/09/23	23	80.04	84.1	80.38	79.10	-61.1	16,243	-0.38%
2021/09/22	87	79.79	118.2	79.21	79.20	-31.2	16,431	-0.19%	大賣/
2021/09/17	75	79.10	116	79.34	80.50	-41	16,461	-0.25%	大賣/
2021/09/16	200.2	79.80	49	79.76	79.90	151.2	16,462	0.92%	大買/鉅額交易
2021/09/15	11.1	77.44	12.1	77.47	77.10	-1	16,364	-0.01%
2021/09/14	28	79.70	24	79.40	78.90	4	16,563	0.02%
2021/09/13	40.2	80.76	39	80.64	79.20	1.2	16,583	0.01%
2021/09/10	81.1	78.18	79.1	78.59	82.30	2	16,488	0.01%
2021/09/09	35.1	76.92	45	77.33	78.80	-9.9	16,198	-0.06%
2021/09/08	47.1	76.66	36.1	76.01	75.40	11	16,062	0.07%
2021/09/07	94	79.70	397.4	78.70	76.80	-303.4	15,970	-1.90%	大賣/鉅額交易
2021/09/06	241.3	87.14	189	86.98	85.30	52.3	15,660	0.33%	大買/大賣/
2021/09/03	570.2	85.45	453.6	85.27	86.30	116.6	14,906	0.78%	大買/大賣/鉅額交易
2021/09/02	172.1	80.09	218.1	79.40	80.90	-46	13,965	-0.33%	大買/大賣/
2021/09/01	210.3	76.23	66	76.18	76.80	144.3	13,801	1.05%	大買/鉅額交易
2021/08/31	37	72.45	205	72.20	72.30	-168	13,761	-1.22%	大賣/鉅額交易
2021/08/30	70	75.34	7	74.93	73.00	63	14,222	0.44%
2021/08/27	168.1	75.59	32	75.16	75.10	136.1	14,787	0.92%	大買/鉅額交易
2021/08/26	13.2	75.57	238	75.34	74.90	-224.8	14,874	-1.51%	大賣/鉅額交易
2021/08/25	230.1	74.34	21	74.08	74.10	209.1	15,033	1.39%	大買/鉅額交易
2021/08/24	7	73.74	6	73.43	72.30	1	15,316	0.01%
2021/08/23	18	73.53	23	72.82	74.00	-5	15,767	-0.03%
2021/08/20	14.2	69.89	25	69.72	70.10	-10.8	16,231	-0.07%
2021/08/19	39	69.96	48	70.14	68.10	-9	16,345	-0.06%
2021/08/18	34.1	68.75	25	68.16	71.20	9.1	16,518	0.06%
2021/08/17	37.1	69.15	66	67.49	66.80	-28.9	17,000	-0.17%
2021/08/16	27	69.85	51	69.75	70.20	-24	17,306	-0.14%
2021/08/13	16	72.39	5	71.34	70.70	11	17,520	0.06%
2021/08/12	70	73.84	16	73.04	74.80	54	17,616	0.31%
2021/08/11	27	73.32	36	72.72	71.70	-9	17,905	-0.05%
2021/08/10	28.1	76.42	35.5	76.81	76.00	-7.4	18,084	-0.04%
2021/08/09	13	78.08	6	77.53	77.10	7	18,354	0.04%
2021/08/06	70	81.51	47	81.24	80.20	23	18,642	0.12%
2021/08/05	7	79.79	8	79.79	79.40	-1	19,042	-0.01%
2021/08/04	27.4	80.12	25.2	80.18	79.40	2.2	20,152	0.01%
2021/08/03	12	78.23	18	78.81	79.80	-6	20,330	-0.03%
2021/08/02	11.1	77.46	12	77.55	77.20	-0.9	20,587	0.00%
2021/07/30	27	79.33	41.2	79.20	77.60	-14.2	20,805	-0.07%
2021/07/29	44	78.19	41	78.81	78.60	3	21,123	0.01%
2021/07/28	110.9	79.44	149.3	78.75	78.20	-38.4	21,224	-0.18%	大買/大賣/
2021/07/27	73.2	87.56	64.2	87.35	85.70	9	21,315	0.04%
2021/07/26	29.1	86.14	24	85.73	86.30	5.1	21,323	0.02%
2021/07/23	123.2	87.84	170.4	87.25	84.10	-47.3	21,540	-0.22%	大買/大賣/
2021/07/22	150	88.37	73.4	88.07	91.00	76.6	21,510	0.36%	大買/
2021/07/21	41	84.08	34	83.95	83.20	7	21,221	0.03%
2021/07/20	102.1	83.53	107.1	82.99	81.80	-5	21,670	-0.02%	大買/大賣/
2021/07/19	73	85.00	97.3	84.64	85.30	-24.3	21,935	-0.11%
2021/07/16	57.2	83.57	64	83.82	83.50	-6.8	22,258	-0.03%
2021/07/15	63.3	82.89	33.2	82.53	83.70	30.1	22,625	0.13%
2021/07/14	63	83.42	61.1	82.90	81.90	1.9	23,126	0.01%
2021/07/13	202.4	90.81	214	89.44	84.50	-11.7	23,408	-0.05%	大買/大賣/
2021/07/12	232.3	87.81	238.3	87.93	88.90	-6	23,504	-0.03%	大買/大賣/
2021/07/09	56.4	83.11	42.1	83.64	84.10	14.3	23,282	0.06%
2021/07/08	78.3	84.82	87	84.82	83.50	-8.7	23,986	-0.04%
2021/07/07	203	84.35	174.1	84.00	83.10	28.9	24,188	0.12%	大買/大賣/
2021/07/06	69	81.86	167	82.58	80.50	-98	23,819	-0.41%	大賣/
2021/07/05	300.1	82.55	398	82.97	80.90	-97.9	23,835	-0.41%	大買/大賣/
2021/07/02	475.5	79.83	429.1	79.94	81.40	46.4	23,587	0.20%	大買/大賣/
2021/07/01	133	75.78	136	75.83	77.00	-3	23,334	-0.01%	大買/大賣/
2021/06/30	13.3	73.41	12.7	73.73	74.00	0.6	23,598	0.00%
2021/06/29	97.5	75.43	68	74.96	73.20	29.5	23,772	0.12%
2021/06/28	54.1	73.92	46.2	74.05	74.50	7.9	24,086	0.03%
2021/06/25	35	73.38	23	73.19	72.60	12	24,213	0.05%
2021/06/24	50.2	72.72	36	72.93	73.00	14.2	24,200	0.06%
2021/06/23	120	72.17	86	72.34	74.30	34	24,611	0.14%	大買/
2021/06/22	28	69.60	55.1	69.46	68.50	-27.1	24,500	-0.11%
2021/06/21	34.1	70.71	33	70.65	70.00	1.1	24,451	0.00%
2021/06/18	27	72.96	37	72.67	72.40	-10	24,673	-0.04%
2021/06/17	32	71.95	28	72.17	73.00	4	24,692	0.02%
2021/06/16	91	73.99	80	73.43	72.30	11	24,764	0.04%
2021/06/15	13	73.64	16	73.41	74.10	-3	25,315	-0.01%
2021/06/11	34	72.91	49	73.04	72.10	-15	25,706	-0.06%
2021/06/10	119	74.27	45	73.20	71.90	74	25,626	0.29%	大買/
2021/06/09	162	73.47	199.3	73.11	72.50	-37.3	25,494	-0.15%	大買/大賣/
2021/06/08	42	74.89	61	74.75	74.00	-19	25,161	-0.08%
2021/06/07	143.3	76.77	147	76.98	74.90	-3.7	25,031	-0.01%	大買/大賣/
2021/06/04	135	76.15	210	76.01	76.00	-75	24,476	-0.31%	大買/大賣/
2021/06/03	33	72.53	46	72.37	72.90	-13	23,850	-0.05%
2021/06/02	79	72.30	96	72.25	72.00	-17	23,682	-0.07%
2021/06/01	129	73.77	48	74.29	73.20	81	23,441	0.35%	大買/
2021/05/31	77	72.87	73	72.54	71.70	4	23,089	0.02%
2021/05/28	158	67.34	130	67.24	69.20	28	22,597	0.12%	大買/大賣/
2021/05/27	42	62.93	44	63.65	63.10	-2	22,127	-0.01%
2021/05/26	63	63.40	30	63.29	62.90	33	21,987	0.15%
2021/05/25	195	64.72	182	64.76	64.30	13	21,819	0.06%	大買/大賣/
2021/05/24	309	59.51	297.3	59.84	61.20	11.7	21,389	0.05%	大買/大賣/
2021/05/21	40	58.81	70	58.56	59.50	-30	21,098	-0.14%
2021/05/20	69	57.65	81	57.50	55.80	-12	20,947	-0.06%
2021/05/19	150	58.12	131	58.54	58.30	19	20,866	0.09%	大買/大賣/
2021/05/18	112	57.53	51	56.42	58.50	61	20,628	0.30%	大買/
2021/05/17	72.1	53.69	84	53.86	53.20	-11.9	20,444	-0.06%
2021/05/14	81	57.83	71	58.31	56.00	10	20,130	0.05%
2021/05/13	71	60.26	51	59.75	57.90	20	19,779	0.10%
2021/05/12	236.7	62.19	217	62.39	63.90	19.7	19,252	0.10%	大買/大賣/
2021/05/11	46	63.32	35	63.24	61.50	11	18,179	0.06%
2021/05/10	32	68.60	62.1	67.10	66.10	-30.1	17,957	-0.17%
2021/05/07	96	73.50	62	73.40	71.70	34	17,679	0.19%
2021/05/06	48	70.58	92	70.67	70.20	-44	17,444	-0.25%
2021/05/05	71	79.26	66	77.42	73.90	5	17,078	0.03%
2021/05/04	51	78.16	29.2	76.72	77.80	21.8	16,994	0.13%
2021/05/03	61	82.11	35	82.37	81.30	26	16,717	0.16%
2021/04/29	40	85.06	49.2	85.02	82.30	-9.2	16,587	-0.06%
2021/04/28	83.1	88.67	81	88.13	86.30	2.1	16,669	0.01%
2021/04/27	56	87.68	62	87.22	86.20	-6	16,629	-0.04%
2021/04/26	196	88.57	165	88.06	88.40	31	16,739	0.19%	大買/大賣/
2021/04/23	70.2	80.32	73	81.24	83.80	-2.8	17,227	-0.02%
2021/04/22	82	80.20	141.1	79.37	76.20	-59.1	17,848	-0.33%	大賣/
2021/04/21	101	83.57	65	83.26	82.40	36	17,572	0.20%
2021/04/20	82.2	80.35	108	81.22	82.10	-25.8	17,159	-0.15%	大賣/
2021/04/19	112	77.16	159	77.26	77.00	-47	16,646	-0.28%	大買/大賣/
2021/04/16	169.1	75.00	209	75.22	76.70	-39.9	16,167	-0.25%	大買/大賣/
2021/04/15	189	68.40	152.1	67.96	70.90	36.9	15,460	0.24%	大買/大賣/
2021/04/14	297.1	66.41	258.1	66.42	68.20	39	15,145	0.26%	大買/大賣/
2021/04/13	113	65.79	128.1	65.83	64.10	-15.1	14,454	-0.10%	大買/大賣/
2021/04/12	57	63.77	45.3	62.57	62.70	11.7	14,028	0.08%
2021/04/09	37.2	63.99	105	63.76	63.50	-67.8	14,027	-0.48%	大賣/
2021/04/08	54.9	65.11	128	64.94	65.10	-73.1	14,040	-0.52%	大賣/
2021/04/07	159	64.21	218	64.03	64.70	-59	14,381	-0.41%	大買/大賣/
2021/04/06	97	60.15	171.3	60.97	61.80	-74.3	14,284	-0.52%	大賣/
2021/04/01	48	56.78	78	56.71	57.30	-30	13,930	-0.22%
2021/03/31	122	56.90	84.6	56.98	55.10	37.4	13,870	0.27%	大買/
2021/03/30	68	53.94	43.3	54.32	54.60	24.8	13,563	0.18%
2021/03/29	34.6	52.23	43.8	52.34	52.00	-9.2	13,527	-0.07%
2021/03/26	95.1	54.40	100	54.46	52.30	-4.9	13,914	-0.04%
2021/03/25	32	51.68	44.1	51.63	52.00	-12.1	13,788	-0.09%
2021/03/24	32	51.28	26	51.03	50.90	6	14,839	0.04%
2021/03/23	45	52.36	64	52.18	51.00	-19	14,826	-0.13%
2021/03/22	20	50.29	26	50.75	50.90	-6	14,644	-0.04%
2021/03/19	73	50.99	88.3	50.94	50.80	-15.3	15,085	-0.10%
2021/03/18	462	52.40	141.3	52.64	52.30	320.7	15,923	2.01%	大買/大賣/鉅額交易
2021/03/17	65.2	49.85	71.5	49.87	49.85	-6.3	16,206	-0.04%
2021/03/16	7	47.14	10	47.72	46.80	-3	16,394	-0.02%
2021/03/15	9.1	47.88	7.3	47.49	47.50	1.8	16,561	0.01%
2021/03/12	2	46.65	4	46.65	47.00	-2	16,575	-0.01%
2021/03/11	9	45.63	1	46.00	46.05	8	16,700	0.05%
2021/03/10	3	44.65	0	0.00	44.20	3	16,805	0.02%
2021/03/09	1	43.75	10	43.24	43.85	-9	17,084	-0.05%
2021/03/08	3	45.95	7	44.66	44.55	-4	17,214	-0.02%
2021/03/05	3	45.63	0	0.00	45.40	3	17,262	0.02%
2021/03/04	3	46.50	3	46.48	46.20	0	17,272	0.00%
2021/03/03	2	46.08	1	46.45	47.20	1	17,293	0.01%
2021/03/02	8	47.98	37	47.05	46.05	-29	17,440	-0.17%
2021/02/26	6	46.67	31	46.81	46.80	-25	17,452	-0.14%
2021/02/25	5	47.62	7	47.60	47.20	-2	17,460	-0.01%
2021/02/24	62.4	48.25	20.5	48.35	47.75	41.9	17,475	0.24%
2021/02/23	10	47.26	16	47.03	47.75	-6	17,378	-0.03%
2021/02/22	16	48.31	12	47.66	48.00	4	17,333	0.02%
2021/02/19	19	46.70	9	46.66	46.65	10	17,273	0.06%
2021/02/18	21.1	46.19	6	46.34	46.05	15.1	17,211	0.09%
2021/02/17	13	45.32	18.6	45.57	46.25	-5.6	17,159	-0.03%
2021/02/05	2	42.75	21	42.75	42.60	-19	17,112	-0.11%
2021/02/04	3.2	43.35	4	43.24	42.85	-0.8	17,126	0.00%
2021/02/03	4	43.69	5	43.54	43.20	-1	17,112	-0.01%
2021/02/02	9	44.01	11	43.90	43.85	-2	17,165	-0.01%
2021/02/01	0	0.00	3	43.17	42.95	-3	17,106	-0.02%
2021/01/29	4.1	43.67	6	44.04	43.00	-1.9	17,099	-0.01%
2021/01/28	3	44.23	3	43.75	43.80	0	17,040	0.00%
2021/01/27	5.1	44.38	6	44.72	44.35	-0.9	16,993	-0.01%
2021/01/26	14.5	44.94	6	45.30	44.50	8.5	16,929	0.05%
2021/01/25	24.3	43.88	23.5	43.88	43.95	0.8	16,741	0.00%
2021/01/22	51	44.34	69	44.68	45.30	-18	16,624	-0.11%
2021/01/21	96.1	45.23	131	45.23	44.45	-34.9	16,435	-0.21%	大賣/
2021/01/20	81.6	49.66	62	49.08	47.70	19.6	15,990	0.12%
2021/01/19	117.1	53.87	87.1	53.95	52.50	30	15,607	0.19%	大買/
2021/01/18	281.1	54.45	234.2	54.31	55.00	46.9	15,188	0.31%	大買/大賣/
2021/01/15	86.4	52.75	195.3	53.63	54.10	-108.9	14,131	-0.77%	大賣/鉅額交易
2021/01/14	88	49.67	20	49.68	49.20	68	13,079	0.52%
2021/01/13	10	48.00	22.4	48.45	48.75	-12.4	12,864	-0.10%
2021/01/12	22	48.37	19	47.56	46.90	3	12,755	0.02%
2021/01/11	28	49.59	25	48.81	48.75	3	12,641	0.02%
2021/01/08	10.4	48.93	19	49.02	49.10	-8.6	12,627	-0.07%
2021/01/07	11	48.62	13.1	48.40	48.80	-2.1	12,813	-0.02%
2021/01/06	38	48.47	36	48.13	47.85	2	12,819	0.02%
2021/01/05	13.1	47.57	17	47.21	47.35	-3.9	12,592	-0.03%
2021/01/04	18	48.34	33	48.44	48.30	-15	12,479	-0.12%
2020/12/31	38.1	50.61	39	50.36	49.65	-0.9	12,232	-0.01%
2020/12/30	104	51.27	63	51.01	49.85	41	11,904	0.34%	大買/
2020/12/29	60	49.50	81	49.86	49.15	-21	11,189	-0.19%
2020/12/28	39	48.71	97	48.53	48.30	-58	10,722	-0.54%
2020/12/25	52	48.21	48	48.24	47.80	4	10,433	0.04%
2020/12/24	49	48.13	26	48.46	47.50	23	10,220	0.23%
2020/12/23	33	47.27	54	46.98	47.85	-21	9,907	-0.21%
2020/12/22	63	48.31	55	48.96	45.95	8	9,684	0.08%
2020/12/21	88.4	48.86	49	48.89	48.05	39.4	9,233	0.43%
2020/12/18	243	51.38	295	51.47	51.30	-52	8,837	-0.59%	大買/大賣/
2020/12/17	0	0.00	11	49.80	49.80	-11	7,635	-0.14%
2020/12/16	11	45.30	20	45.30	45.30	-9	7,550	-0.12%
2020/12/15	135	43.03	203.1	42.80	41.20	-68.1	7,435	-0.92%	大買/大賣/
2020/12/14	467.1	46.04	260	46.07	44.85	207.1	6,960	2.98%	大買/大賣/鉅額交易
2020/12/11	197	43.99	240.2	44.34	45.65	-43.2	5,975	-0.72%	大買/大賣/
2020/12/10	176	40.57	151.4	40.59	41.50	24.6	5,008	0.49%	大買/大賣/
2020/12/09	66	39.46	35.8	39.68	40.05	30.2	4,322	0.70%
2020/12/08	15	36.73	5	36.84	36.45	10	4,100	0.24%
2020/12/07	18.4	37.18	39	37.38	36.60	-20.6	4,030	-0.51%
2020/12/04	40	36.77	24	36.45	37.10	16	3,855	0.41%
2020/12/03	54	35.41	43.8	35.86	36.70	10.2	3,772	0.27%
2020/12/02	13	34.70	14	34.67	34.60	-1	3,805	-0.03%
2020/12/01	2	34.10	6	33.79	33.80	-4	3,678	-0.11%
2020/11/30	0	0.00	2	33.45	33.20	-2	3,660	-0.05%
2020/11/27	6	33.03	8	33.01	33.10	-2	3,666	-0.05%
2020/11/26	51	34.15	29	34.08	33.50	22	3,655	0.60%
2020/11/25	10	32.84	4	32.54	33.50	6	3,482	0.17%
2020/11/24	17	33.17	12	33.23	32.70	5	3,412	0.15%
2020/11/23	12	33.53	17	33.51	33.60	-5	3,392	-0.15%
2020/11/20	13	33.04	16	33.06	32.95	-3	3,325	-0.09%
2020/11/19	2	33.15	4	32.98	32.95	-2	3,350	-0.06%
2020/11/18	4	32.66	6	32.73	32.80	-2	3,348	-0.06%
2020/11/17	2.5	32.09	10	32.21	32.00	-7.5	3,323	-0.23%
2020/11/16	11.5	32.43	9	32.33	32.20	2.5	3,362	0.07%
2020/11/13	3	32.30	7	32.39	32.40	-4	3,341	-0.12%
2020/11/12	1	32.00	2	32.00	31.75	-1	3,258	-0.03%
2020/11/11	4	31.49	0	0.00	31.45	4	3,224	0.12%
2020/11/10	25	31.91	10	31.70	31.45	15	3,214	0.47%
2020/11/09	7	30.69	36	30.49	31.00	-29	3,126	-0.93%
2020/11/06	28	30.89	5	30.68	30.40	23	3,099	0.74%
2020/11/05	0	0.00	1	30.90	31.30	-1	3,055	-0.03%
2020/11/04	0	0.00	22	30.51	30.90	-22	3,079	-0.71%
2020/11/03	20	30.63	0	0.00	30.55	20	3,096	0.65%
2020/11/02	7	30.07	1	30.05	30.10	6	3,237	0.19%
2020/10/30	23	30.93	22	30.64	30.65	1	3,311	0.03%
2020/10/29	7	30.65	25	30.70	30.65	-18	3,321	-0.54%
2020/10/28	3	31.48	30	31.19	31.00	-27	3,350	-0.81%
2020/10/27	30	31.50	5	31.45	31.40	25	3,385	0.74%
2020/10/26	4	31.96	45	31.37	31.55	-41	3,405	-1.20%
2020/10/23	18	32.36	25	32.14	32.05	-7	3,409	-0.21%
2020/10/22	6	31.84	1	31.90	32.00	5	3,379	0.15%
2020/10/21	1	32.00	0	0.00	31.90	1	3,366	0.03%
2020/10/20	1	31.90	3	32.07	31.80	-2	3,416	-0.06%
2020/10/19	12	32.35	29	32.19	32.25	-17	3,462	-0.49%
2020/10/16	28	33.16	60	32.79	32.05	-32	3,447	-0.93%
2020/10/15	142	33.53	108	33.72	33.45	34	3,365	1.01%	大買/大賣/
2020/10/14	50	33.01	31	33.08	34.00	19	3,042	0.62%
2020/10/13	28	31.11	16	31.12	31.15	12	2,893	0.41%
2020/10/12	10	30.95	10	30.81	30.90	0	2,877	0.00%
2020/10/08	21	30.67	17	30.43	30.30	4	2,923	0.14%
2020/10/07	3	30.70	3	30.55	30.75	0	3,062	0.00%
2020/10/06	7	30.40	4	30.43	30.20	3	3,140	0.10%
2020/09/30	6	30.00	6	30.05	30.05	0	3,806	0.00%
2020/09/29	0	0.00	1	30.35	29.85	-1	3,912	-0.03%
2020/09/28	1	30.00	6	30.01	30.05	-5	3,993	-0.13%
2020/09/25	32	29.72	27	28.83	29.15	5	4,050	0.12%
2020/09/24	23	30.94	35	30.71	30.35	-12	4,102	-0.29%
2020/09/23	9	31.46	10.5	31.65	31.60	-1.5	4,077	-0.04%
2020/09/22	0	0.00	50	30.63	30.85	-50	4,087	-1.22%
2020/09/21	15	31.60	20	31.15	31.10	-5	4,119	-0.12%
2020/09/18	9	31.53	103	31.59	31.35	-94	4,157	-2.26%	大賣/
2020/09/17	31	31.61	134	31.77	31.25	-103	4,262	-2.42%	大賣/鉅額交易
2020/09/16	13	31.03	19	31.27	31.20	-6	4,222	-0.14%
2020/09/15	10	30.83	21	30.96	30.95	-11	4,218	-0.26%
2020/09/14	15	30.34	21	30.62	30.90	-6	4,228	-0.14%
2020/09/11	10	29.85	1	30.00	29.80	9	4,237	0.21%
2020/09/10	24	30.59	0	0.00	30.20	24	4,249	0.56%
2020/09/09	10	30.55	0.8	30.45	30.55	9.2	4,244	0.22%
2020/09/08	15	30.72	14	30.95	30.60	1	4,253	0.02%
2020/09/07	189	32.45	143	32.54	30.20	46	4,192	1.10%	大買/大賣/
2020/09/04	3	30.50	8	30.46	30.60	-5	3,890	-0.13%
2020/09/03	216	30.95	0	0.00	30.20	216	3,859	5.60%	大買/鉅額交易
2020/09/02	3	30.25	2	30.15	30.40	1	3,819	0.03%
2020/09/01	1	30.25	2	29.95	30.00	-1	3,806	-0.03%
2020/08/28	1	29.50	7	29.81	29.55	-6	3,871	-0.15%
2020/08/27	19	29.67	19	30.00	29.65	0	3,881	0.00%
2020/08/26	0	0.00	6	29.52	29.50	-6	3,882	-0.15%
2020/08/25	6	29.68	2	29.70	29.60	4	3,964	0.10%
2020/08/24	0	0.00	1	29.15	29.05	-1	3,907	-0.03%
2020/08/21	8	28.28	6	28.50	28.30	2	3,900	0.05%
2020/08/20	8.5	27.93	4.2	28.91	27.80	4.3	3,881	0.11%
2020/08/19	3.2	29.47	4	29.20	30.10	-0.8	3,819	-0.02%
2020/08/18	0	0.00	2	29.20	29.10	-2	3,776	-0.05%
2020/08/17	1	29.55	2	29.35	29.45	-1	3,796	-0.03%
2020/08/14	1	29.20	0	0.00	29.25	1	3,858	0.03%
2020/08/13	2	29.40	0	0.00	28.90	2	3,891	0.05%
2020/08/12	0	0.00	6	28.85	28.95	-6	3,881	-0.15%
2020/08/11	0	0.00	1	29.15	29.00	-1	3,873	-0.03%
2020/08/10	0	0.00	197	29.76	29.25	-197	3,864	-5.10%	大賣/鉅額交易
2020/08/07	1	29.90	6	29.87	29.95	-5	3,840	-0.13%
2020/08/06	268	31.68	260	30.01	30.00	8	3,821	0.21%	大買/大賣/
2020/08/05	6	31.30	7	31.38	31.95	-1	3,676	-0.03%
2020/08/04	2	30.40	1	30.35	30.45	1	3,598	0.03%
2020/08/03	4	30.35	0	0.00	30.30	4	3,586	0.11%
2020/07/31	3	29.85	0	0.00	29.80	3	3,565	0.08%
2020/07/30	0	0.00	4	29.35	30.10	-4	3,563	-0.11%
2020/07/29	6	29.00	5	28.85	29.00	1	3,552	0.03%
2020/07/28	5	28.42	2	28.10	28.05	3	3,565	0.08%
2020/07/27	7	29.32	4	29.40	29.00	3	3,563	0.08%
2020/07/24	9	30.47	6	30.34	29.85	3	3,558	0.08%
2020/07/23	8	30.60	2	30.60	30.85	6	3,518	0.17%
2020/07/22	2	29.85	0	0.00	29.80	2	3,549	0.06%
2020/07/21	2	29.45	2	29.48	29.40	0	3,674	0.00%
2020/07/20	9	29.22	8	29.04	29.30	1	3,711	0.03%
2020/07/17	4	28.99	2	28.98	28.95	2	3,698	0.05%
2020/07/16	1	29.95	0	0.00	29.90	1	3,642	0.03%
2020/07/15	2	31.20	6	30.88	30.15	-4	3,675	-0.11%
2020/07/14	15	31.93	17	32.01	31.50	-2	3,644	-0.05%
2020/07/13	15	30.90	12	30.72	31.00	3	3,544	0.08%
2020/07/10	134	31.35	70	31.52	30.80	64	3,478	1.84%	大買/
2020/07/09	30	32.03	107.4	32.42	32.80	-77.4	3,225	-2.40%	大賣/
2020/07/08	37	29.13	8	28.99	29.85	29	2,833	1.02%
2020/07/07	2	28.70	75	28.44	28.30	-73	2,771	-2.63%
2020/07/06	78	28.20	23	28.18	28.30	55	2,705	2.03%
2020/07/03	111	27.66	3	27.92	28.50	108	2,655	4.07%	大買/鉅額交易
2020/07/02	1	27.10	2	27.20	27.10	-1	2,633	-0.04%
2020/07/01	4	27.01	2	27.25	27.20	2	2,704	0.07%
2020/06/30	4	27.91	0	0.00	28.10	4	2,656	0.15%
2020/06/29	7	28.55	8	28.19	28.05	-1	2,600	-0.04%
2020/06/24	36	28.83	29	28.85	28.50	7	2,547	0.27%
2020/06/23	10	28.20	0	0.00	28.15	10	2,437	0.41%
2020/06/22	7	28.02	2	28.00	27.95	5	2,405	0.21%
2020/06/19	74.2	28.09	0	0.00	27.45	74.2	2,420	3.07%
2020/06/18	1	28.15	0	0.00	28.10	1	2,391	0.04%
2020/06/17	2	27.83	5	27.86	27.70	-3	2,356	-0.13%
2020/06/15	2	27.10	4	27.51	27.05	-2	2,366	-0.08%
2020/06/11	0	0.00	9	27.28	27.05	-9	2,400	-0.37%
2020/06/09	2	27.55	1	27.35	27.45	1	2,464	0.04%
2020/06/08	9	27.66	29	27.69	27.25	-20	2,474	-0.81%
2020/06/05	62	28.02	41	27.98	27.70	21	2,465	0.85%
2020/06/04	7	27.68	4	27.45	27.85	3	2,467	0.12%
2020/06/03	0	0.00	1	27.30	27.25	-1	2,575	-0.04%
2020/06/02	7	27.36	8	27.61	27.25	-1	2,617	-0.04%
2020/06/01	15	27.52	16	27.44	27.45	-1	2,579	-0.04%
2020/05/29	0	0.00	2	26.40	26.70	-2	2,483	-0.08%
2020/05/28	2	26.45	1	26.35	26.20	1	2,475	0.04%
2020/05/27	2	26.88	0	0.00	26.95	2	2,441	0.08%
2020/05/26	0	0.00	3	26.47	26.50	-3	2,418	-0.12%
2020/05/25	2	26.25	1.8	26.32	26.40	0.2	2,400	0.01%
2020/05/22	0	0.00	1	26.30	26.20	-1	2,390	-0.04%
2020/05/21	1	26.90	8	26.91	27.00	-7	2,353	-0.30%
2020/05/20	4	26.46	0	0.00	26.55	4	2,277	0.18%
2020/05/18	0	0.00	3	25.20	25.05	-3	2,228	-0.13%
2020/05/15	0	0.00	8	25.00	25.25	-8	2,223	-0.36%
2020/05/14	8	25.99	0	0.00	25.45	8	2,213	0.36%
2020/05/13	0	0.00	2	26.25	26.15	-2	2,197	-0.09%
2020/05/12	2	26.10	1	26.35	26.15	1	2,187	0.05%
2020/05/11	2	26.15	1	26.30	26.15	1	2,182	0.05%
2020/05/08	5	26.66	2	26.45	26.15	3	2,167	0.14%
2020/05/07	0	0.00	5	26.51	26.40	-5	2,153	-0.23%
2020/05/06	5	26.04	28	26.14	25.85	-23	2,128	-1.08%
2020/05/05	1	26.80	2	26.95	26.65	-1	2,072	-0.05%
2020/05/04	5	26.90	0	0.00	26.75	5	2,049	0.24%
2020/04/30	1	26.60	1	26.60	26.70	0	2,007	0.00%
2020/04/29	3	26.37	30	26.29	26.40	-27	1,984	-1.36%
2020/04/28	7	26.19	11	26.20	26.30	-4	1,964	-0.20%
2020/04/27	66	26.96	4	26.80	26.60	62	1,956	3.17%
2020/04/24	2	26.50	12	26.21	26.50	-10	1,848	-0.54%
2020/04/23	2	25.45	6	25.48	25.40	-4	1,696	-0.24%
2020/04/21	1	24.90	0	0.00	24.35	1	1,610	0.06%
2020/04/20	11	25.17	1	25.05	25.05	10	1,581	0.63%
2020/04/17	0	0.00	7	24.78	25.00	-7	1,512	-0.46%
2020/04/16	5	24.97	1	25.20	24.50	4	1,465	0.27%
2020/04/14	2	24.25	1	24.25	24.30	1	1,390	0.07%
2020/04/10	1	24.00	3	24.12	24.00	-2	1,353	-0.15%
2020/04/09	0	0.00	1	23.65	23.60	-1	1,307	-0.08%
2020/04/08	2	23.85	50	23.75	24.05	-48	1,282	-3.74%
2020/04/07	53	24.22	0.6	23.70	23.70	52.4	1,253	4.18%
2020/04/06	10	23.31	3	22.95	23.95	7	1,182	0.59%
2020/03/27	3	22.00	0	0.00	21.90	3	1,110	0.27%
2020/03/26	0	21.75	1	21.50	21.75	-1	1,152	-0.09%
2020/03/25	1	22.75	2	22.30	22.00	-1	1,144	-0.09%
2020/03/24	0	0.00	1	21.10	20.95	-1	1,099	-0.09%
2020/03/23	0	20.00	0	0.00	20.15	0	1,094	0.00%
2020/03/20	6	21.08	3	21.23	21.00	3	1,115	0.27%
2020/03/19	2	20.07	1	19.90	19.75	1	1,112	0.09%
2020/03/18	1	22.35	0	0.00	21.80	1	1,070	0.09%
2020/03/17	1	21.65	1	21.55	21.90	0	1,045	0.00%
2020/03/16	1	21.80	4	22.04	21.25	-3	1,049	-0.29%
2020/03/13	7	20.91	10	20.76	22.10	-3	1,036	-0.29%
2020/03/12	0	0.00	8	22.50	21.50	-8	966	-0.83%
2020/03/11	5	24.07	3	23.50	23.50	2	941	0.21%
2020/03/10	15	24.18	5	24.55	24.00	10	925	1.08%
2020/03/09	20	26.09	19	26.10	25.60	1	866	0.12%
2020/03/06	1	24.45	4	23.54	24.85	-3	701	-0.43%
2020/03/03	7	22.36	0	0.00	22.40	7	641	1.09%
2020/02/24	0.2	22.60	0	0.00	22.70	0.2	624	0.03%
2020/02/14	1	22.90	0	0.00	23.05	1	635	0.16%
2020/02/13	0	0.00	3	23.27	22.95	-3	635	-0.47%
2020/02/12	0	0.00	8	22.92	23.00	-8	638	-1.25%
2020/02/10	0	0.00	1	22.50	22.60	-1	642	-0.16%
2020/02/07	1	22.95	0	0.00	23.00	1	650	0.15%
2020/01/31	1	23.45	0	0.00	23.60	1	705	0.14%
2020/01/30	3.4	24.33	0	0.00	23.65	3.4	701	0.48%
2020/01/08	2	25.83	2	25.90	25.80	0	714	0.00%
2020/01/07	5	26.00	0	0.00	26.00	5	726	0.69%
2019/12/30	0	0.00	1	26.80	26.70	-1	748	-0.13%
2019/12/27	0	0.00	25	27.07	26.95	-25	759	-3.29%
2019/12/26	1	26.90	1	26.85	26.95	0	767	0.00%
2019/12/25	2	26.85	5	26.88	26.90	-3	772	-0.39%
2019/12/24	44	27.36	82	27.13	27.00	-38	777	-4.89%
2019/12/23	71	27.52	28	27.50	27.60	43	752	5.71%
2019/12/17	1	26.95	20	26.98	27.05	-19	707	-2.69%
2019/12/16	20	27.30	5	27.20	27.30	15	770	1.95%
2019/12/13	1	26.50	0	0.00	26.55	1	806	0.12%
2019/12/12	1	26.95	0	0.00	26.60	1	807	0.12%
2019/12/11	5	26.75	3	26.82	26.60	2	791	0.25%
2019/12/10	0	0.00	1	26.70	26.70	-1	754	-0.13%
2019/11/27	1	26.15	1	26.35	26.55	0	936	0.00%
2019/11/26	3	26.00	0	0.00	26.00	3	1,071	0.28%
2019/11/25	1	26.10	0	0.00	25.95	1	1,107	0.09%
2019/11/22	1	26.20	0	0.00	26.15	1	1,118	0.09%
2019/11/21	1	26.20	0	0.00	26.30	1	1,128	0.09%
2019/11/20	1	26.35	0	0.00	26.30	1	1,137	0.09%
2019/11/19	0	0.00	1	26.85	26.70	-1	1,146	-0.09%
2019/11/12	0	0.00	1	26.60	26.90	-1	1,271	-0.08%
2019/11/11	1	26.45	0	0.00	26.55	1	1,288	0.08%
2019/11/08	0	0.00	2	26.80	26.85	-2	1,302	-0.15%
2019/11/07	0	0.00	88	26.79	26.75	-88	1,315	-6.69%
2019/11/06	55	27.28	3	27.33	26.90	52	1,318	3.94%
2019/11/05	45	27.35	25	27.36	27.40	20	1,321	1.51%
2019/11/04	25	27.13	2	26.75	27.25	23	1,280	1.80%
2019/10/30	1	26.50	0	0.00	26.60	1	1,277	0.08%
2019/10/29	0	0.00	2	26.53	26.50	-2	1,288	-0.16%
2019/10/28	0	0.00	1	26.65	26.70	-1	1,304	-0.08%
2019/10/25	1.2	27.02	0	0.00	26.95	1.2	1,320	0.09%
2019/10/24	0	0.00	2	27.13	27.20	-2	1,438	-0.14%
2019/10/23	0	0.00	1	27.15	26.95	-1	1,519	-0.07%
2019/10/22	0	0.00	1	26.90	26.90	-1	1,522	-0.07%
2019/10/21	2	27.05	0	0.00	27.00	2	1,528	0.13%
2019/10/16	5	27.45	0	0.00	27.05	5	1,537	0.33%
2019/10/15	1	27.20	3	27.30	27.45	-2	1,503	-0.13%
2019/10/04	0	0.00	25	27.84	27.90	-25	1,469	-1.70%
2019/10/03	1	27.50	3	28.05	28.10	-2	1,463	-0.14%
2019/10/02	1	27.95	0	0.00	28.00	1	1,452	0.07%
2019/10/01	0	0.00	2	27.45	27.50	-2	1,442	-0.14%
2019/09/26	1	27.70	0	0.00	27.75	1	1,442	0.07%
2019/09/24	6	28.17	1	28.25	28.00	5	1,447	0.35%
2019/09/23	0	0.00	2	28.05	28.00	-2	1,439	-0.14%
2019/09/20	5	27.88	2	27.95	28.00	3	1,435	0.21%
2019/09/19	3	28.55	7	28.20	28.25	-4	1,419	-0.28%
2019/09/18	2	28.00	6	28.04	28.05	-4	1,348	-0.30%
2019/09/16	10	26.95	0	0.00	26.95	10	1,300	0.77%
2019/09/12	11	26.95	0	0.00	26.95	11	1,308	0.84%
2019/09/11	1	27.00	0	0.00	27.00	1	1,310	0.08%
2019/09/10	0	0.00	0	27.10	27.10	0	1,306	0.00%
2019/09/09	2	27.13	0	0.00	27.10	2	1,298	0.15%
2019/09/06	3	27.72	0	0.00	27.45	3	1,283	0.23%
2019/09/05	11	28.45	59.6	28.38	28.25	-48.6	1,242	-3.91%
2019/09/04	54	28.45	51	27.90	28.45	3	1,178	0.25%
2019/09/03	4	27.83	1	28.00	27.25	3	1,136	0.26%
2019/09/02	0	0.00	2	27.63	27.70	-2	1,129	-0.18%
2019/08/30	2	27.80	1	27.65	27.30	1	1,123	0.09%
2019/08/29	22	28.61	41	27.90	27.75	-19	1,113	-1.71%
2019/08/28	3	27.80	5	27.92	28.20	-2	972	-0.21%
2019/08/27	33	27.60	1	27.70	27.55	32	936	3.42%
2019/08/26	1	26.90	25	26.70	26.95	-24	925	-2.59%
2019/08/23	0	0.00	67	27.67	27.70	-67	914	-7.33%
2019/08/22	10	27.60	2	27.70	27.70	8	904	0.88%
2019/08/21	2	27.35	0	0.00	27.60	2	893	0.22%
2019/08/20	11	27.82	22.8	27.49	27.40	-11.8	885	-1.33%
2019/08/19	0	0.00	13	27.25	27.55	-13	814	-1.60%
2019/08/16	12	26.28	0	0.00	26.30	12	774	1.55%
2019/08/15	15	26.19	0	0.00	26.20	15	773	1.94%
2019/08/13	1	26.80	0	0.00	26.50	1	765	0.13%
2019/08/12	1	26.45	0	0.00	26.65	1	757	0.13%
2019/08/07	7	25.82	0	0.00	25.60	7	756	0.92%
2019/08/06	3	24.95	10	24.55	25.00	-7	746	-0.94%
2019/08/02	0	0.00	5	25.60	25.40	-5	746	-0.67%
2019/08/01	0	0.00	2	26.80	26.40	-2	741	-0.27%
2019/07/31	6	27.08	0	0.00	26.80	6	742	0.81%
2019/07/30	51	26.50	0	0.00	26.95	51	736	6.92%
2019/07/29	50	26.80	8	26.97	26.85	42	728	5.77%
2019/07/26	15	27.78	25	28.20	27.40	-10	736	-1.36%
2019/07/25	27	27.64	3.8	27.67	28.00	23.2	620	3.74%
2019/07/22	0	0.00	1	25.70	25.55	-1	581	-0.17%
2019/07/17	4	26.18	2	26.15	26.00	2	800	0.25%
2019/07/16	1	25.95	0	0.00	26.05	1	869	0.12%
2019/07/10	1	25.45	0	0.00	25.60	1	949	0.11%
2019/06/25	0	0.00	1	26.65	26.10	-1	975	-0.10%
2019/06/24	1	26.05	2	26.55	26.70	-1	953	-0.10%
2019/06/21	1	26.30	0	0.00	26.15	1	938	0.11%
2019/06/20	0	0.00	2	26.40	26.05	-2	938	-0.21%
2019/06/18	0.2	25.25	0	0.00	25.35	0.2	925	0.02%
2019/06/17	1	25.40	0	0.00	25.35	1	925	0.11%
2019/06/11	4	25.74	4	25.71	25.65	0	931	0.00%
2019/06/10	1	25.40	1	25.50	25.50	0	916	0.00%
2019/06/05	0	0.00	1	24.85	24.95	-1	907	-0.11%
2019/06/04	1	24.40	0	0.00	24.30	1	895	0.11%
2019/05/30	4	24.06	1	23.95	24.10	3	915	0.33%
2019/05/29	2	23.60	1	24.10	23.95	1	919	0.11%
2019/05/22	0	0.00	2	24.20	23.90	-2	995	-0.20%
2019/05/21	1	23.45	2.5	23.59	23.95	-1.5	998	-0.15%
2019/05/20	2	24.00	4	23.76	23.75	-2	994	-0.20%
2019/05/16	8	25.19	4	25.18	25.00	4	1,028	0.39%
2019/05/15	0	0.00	0.8	24.50	24.65	-0.8	1,019	-0.08%
2019/05/08	0	0.00	2	25.60	25.55	-2	1,016	-0.20%
2019/05/06	1	26.45	1	26.20	26.20	0	1,019	0.00%
2019/05/03	10	26.81	0	0.00	27.05	10	1,015	0.98%
2019/04/30	0	0.00	2	26.20	26.20	-2	1,004	-0.20%
2019/04/29	5	26.38	7	26.30	26.05	-2	1,009	-0.20%
2019/04/26	1	27.00	0	0.00	27.00	1	977	0.10%
2019/04/24	8	27.94	12	27.51	27.45	-4	931	-0.43%
2019/04/23	7	27.04	18.6	27.04	27.80	-11.6	812	-1.43%
2019/04/22	19	26.43	16	26.37	26.80	3	725	0.41%
2019/04/19	1	25.45	1	25.45	25.25	0	655	0.00%
2019/04/18	6.2	25.14	0	0.00	25.10	6.2	655	0.95%
2019/04/17	9	25.81	14	25.44	25.70	-5	655	-0.76%
2019/04/12	0	0.00	4	25.20	24.70	-4	608	-0.66%
2019/04/11	5	24.54	2	25.08	25.30	3	615	0.49%
2019/04/08	0	24.35	2	24.45	24.45	-2	572	-0.35%
2019/04/02	1	24.10	0	0.00	24.15	1	566	0.18%
2019/03/25	2	24.00	0	0.00	24.00	2	553	0.36%
2019/03/21	0	24.45	0	0.00	24.55	0	550	0.00%
2019/03/20	0	0.00	2	24.75	24.65	-2	549	-0.36%
2019/03/19	0	24.70	0	0.00	24.85	0	549	0.00%
2019/03/18	8	24.64	0	0.00	24.40	8	545	1.47%
2019/03/14	5	24.85	0	0.00	24.55	5	545	0.92%
2019/03/11	0	0.00	1.1	24.60	24.60	-1.1	655	-0.17%
2019/03/05	3	26.15	1	26.15	25.75	2	716	0.28%
2019/02/27	0	0.00	2	25.15	25.15	-2	710	-0.28%
2019/02/26	7	25.97	5	26.03	25.50	2	731	0.27%
2019/02/18	8	25.23	8	25.02	24.95	0	666	0.00%
2019/02/12	0.2	24.20	1	24.30	24.25	-0.8	600	-0.13%
2019/02/11	0	0.00	4	24.45	24.45	-4	599	-0.67%
2019/01/25	0.1	24.20	0	0.00	24.35	0.1	602	0.01%
2019/01/24	3	24.30	0	0.00	24.05	3	613	0.49%
2019/01/23	3	23.97	3	24.08	24.10	0	623	0.00%
2019/01/22	4	24.06	1	24.45	24.00	3	617	0.49%
2019/01/10	1	23.70	0	0.00	23.45	1	652	0.15%
2019/01/09	17	24.22	8	24.13	24.05	9	649	1.39%
2019/01/08	0	0.00	3	23.95	24.30	-3	632	-0.47%
2019/01/03	1	23.45	2	23.55	23.40	-1	665	-0.15%
2018/12/27	3	22.47	0	0.00	22.40	3	684	0.44%
2018/12/20	1	22.80	0	0.00	22.55	1	703	0.14%
2018/12/19	1	23.40	0	0.00	23.25	1	706	0.14%
2018/12/10	0.5	24.00	0	0.00	23.95	0.5	917	0.05%
2018/12/07	0.5	24.40	0	0.00	24.55	0.5	936	0.05%
2018/12/05	1	25.75	1	25.65	25.65	0	1,007	0.00%
2018/12/04	2	25.80	5	25.90	25.95	-3	1,008	-0.30%
2018/12/03	0	0.00	0.8	25.45	25.60	-0.8	1,000	-0.08%
2018/11/29	28	25.18	28	24.81	24.40	0	983	0.00%
2018/11/23	1	23.80	56	23.84	23.80	-55	1,028	-5.35%
2018/11/22	30	23.08	0	0.00	23.30	30	1,038	2.89%
2018/11/21	10	23.20	11	22.99	23.35	-1	1,040	-0.10%
2018/11/20	20	23.43	1	23.55	23.40	19	1,044	1.82%
2018/11/19	1	23.75	1	23.65	23.80	0	1,051	0.00%
2018/11/16	0	0.00	4.2	22.69	23.05	-4.2	1,043	-0.40%
2018/11/14	3	22.40	0	0.00	22.45	3	1,079	0.28%
2018/11/13	5	22.30	0	0.00	22.40	5	1,169	0.43%
2018/11/07	0	0.00	1	22.65	22.70	-1	1,207	-0.08%
2018/11/06	1	22.70	0	0.00	22.40	1	1,212	0.08%
2018/11/05	0	0.00	1	23.35	23.50	-1	1,208	-0.08%
2018/11/02	0	0.00	2	23.28	23.25	-2	1,207	-0.17%
2018/11/01	2	23.25	1	22.90	22.90	1	1,203	0.08%
2018/10/31	1	22.40	0	0.00	23.05	1	1,184	0.08%
2018/10/29	0	0.00	1	21.75	21.70	-1	1,169	-0.09%
2018/10/26	0.6	21.30	2	22.35	21.25	-1.4	1,163	-0.12%
2018/10/25	0	0.00	7	22.15	22.20	-7	1,157	-0.60%
2018/10/24	2	22.95	0	0.00	23.60	2	1,153	0.17%
2018/10/18	0	0.00	0.4	23.40	23.40	-0.4	1,153	-0.03%
2018/10/15	0	0.00	3.8	23.11	23.05	-3.8	1,179	-0.32%
2018/10/12	4	21.76	0	0.00	22.65	4	1,174	0.34%
2018/10/11	0	23.70	0	0.00	23.70	0	1,145	0.00%
2018/10/09	1.4	26.36	0	0.00	26.30	1.4	1,149	0.12%
2018/10/08	0	0.00	2	27.05	26.50	-2	1,155	-0.17%
2018/10/05	1	27.50	0	0.00	27.00	1	1,158	0.09%
2018/10/04	2	29.40	0	0.00	29.40	2	1,146	0.17%
2018/10/01	0	0.00	4	30.38	30.50	-4	1,262	-0.32%
2018/09/28	1	29.90	0	0.00	30.00	1	1,278	0.08%
2018/09/26	10	30.60	11	30.15	30.15	-1	1,293	-0.08%
2018/09/25	0	30.15	3.2	30.57	30.15	-3.2	1,295	-0.25%
2018/09/12	1	26.60	50	26.45	26.35	-49	1,288	-3.80%
2018/09/07	1	26.90	2	27.15	27.30	-1	1,307	-0.08%
2018/09/06	52	28.98	17	29.05	28.15	35	1,388	2.52%
2018/09/05	24	29.47	2	29.60	29.70	22	1,405	1.57%
2018/09/04	0	0.00	1	29.15	28.85	-1	1,423	-0.07%
2018/09/03	2	28.85	1	29.15	28.75	1	1,412	0.07%
2018/08/31	7	28.75	10	28.95	29.20	-3	1,386	-0.22%
2018/08/29	25	28.52	26	28.65	28.45	-1	1,365	-0.07%
2018/08/27	0	0.00	1	27.90	27.85	-1	1,338	-0.07%
2018/08/23	1	27.70	0	0.00	27.65	1	1,352	0.07%
2018/08/21	12	28.28	13	28.08	28.00	-1	1,348	-0.07%
2018/08/17	0	0.00	15	27.05	27.05	-15	1,275	-1.18%
2018/08/15	3	26.90	0	0.00	26.75	3	1,272	0.24%
2018/08/13	6	26.82	0	0.00	26.80	6	1,273	0.47%
2018/08/10	3	27.90	2	27.83	27.70	1	1,261	0.08%
2018/08/09	22	28.29	3	28.20	28.45	19	1,246	1.52%
2018/08/08	1	28.10	17	27.81	28.10	-16	1,163	-1.38%
2018/07/30	2	26.50	0	0.00	26.55	2	1,152	0.17%
2018/07/26	1	26.60	0	0.00	26.60	1	1,151	0.09%
2018/07/25	0	0.00	5	26.60	26.60	-5	1,152	-0.43%
2018/07/20	0	0.00	3	26.75	26.75	-3	1,188	-0.25%
2018/07/17	2	26.80	0	0.00	26.60	2	1,207	0.17%
2018/07/16	2	27.00	0	0.00	27.00	2	1,205	0.17%
2018/07/13	3	27.25	4	27.50	27.30	-1	1,203	-0.08%
2018/07/12	0	0.00	1	26.85	27.00	-1	1,192	-0.08%
2018/07/11	1	26.45	0	0.00	26.40	1	1,193	0.08%
2018/07/10	10	26.55	0	0.00	26.50	10	1,200	0.83%
2018/07/06	16	26.70	0	0.00	26.65	16	1,201	1.33%
2018/07/05	6	26.88	0	0.00	26.65	6	1,184	0.51%
2018/07/03	0	0.00	23	28.02	27.85	-23	1,173	-1.96%
2018/06/29	3	28.95	7	28.75	28.75	-4	1,161	-0.34%
2018/06/28	17	29.28	17	29.03	29.10	0	1,139	0.00%
2018/06/22	0	0.00	5	28.10	28.00	-5	1,037	-0.48%
2018/06/21	0	0.00	3	28.57	28.35	-3	1,039	-0.29%
2018/06/19	0	0.00	10	28.83	28.80	-10	1,081	-0.92%
2018/06/14	34	29.53	52	29.42	29.30	-18	1,058	-1.70%
2018/06/13	39	29.09	45	28.59	29.20	-6	943	-0.64%
2018/06/12	37	28.72	12	28.89	29.00	25	879	2.84%
2018/06/08	0	0.00	1	28.30	28.05	-1	904	-0.11%
2018/06/07	1	27.95	19	28.02	27.95	-18	916	-1.96%
2018/06/06	4	28.20	4	28.21	28.10	0	898	0.00%
2018/06/05	10	27.90	0	0.00	27.85	10	887	1.13%
2018/06/04	21	27.79	3	27.67	27.80	18	871	2.06%
2018/06/01	7	27.31	6	27.20	27.20	1	852	0.12%
2018/05/31	17	26.94	6	27.00	26.80	11	841	1.31%
2018/05/29	2	27.10	0	0.00	27.15	2	841	0.24%
2018/05/28	9	27.25	0	0.00	27.25	9	837	1.08%
2018/05/25	0	0.00	3	26.90	26.80	-3	829	-0.36%
2018/05/24	2	26.25	1	26.60	26.50	1	813	0.12%
2018/05/21	1	26.25	0	0.00	26.35	1	819	0.12%
2018/05/17	0	0.00	1	26.05	26.05	-1	844	-0.12%
2018/05/15	4	26.23	0	0.00	26.10	4	860	0.46%
2018/05/14	4	26.18	0	0.00	25.95	4	926	0.43%
2018/04/25	0	0.00	1	25.75	25.80	-1	1,186	-0.08%
2018/04/24	1	25.40	0	0.00	25.45	1	1,191	0.08%
2018/04/19	1	27.20	1	27.20	27.00	0	1,217	0.00%
2018/04/18	0	0.00	8	27.00	26.95	-8	1,224	-0.65%
2018/04/17	1	27.75	0	0.00	27.05	1	1,224	0.08%
2018/04/16	0	0.00	1	27.90	27.70	-1	1,225	-0.08%
2018/04/13	2	27.63	0	0.00	27.55	2	1,231	0.16%
2018/04/10	3	27.75	0	0.00	27.60	3	1,329	0.23%
2018/03/31	0	0.00	1	28.30	28.25	-1	1,467	-0.07%
2018/03/28	0	0.00	10	28.09	28.05	-10	1,507	-0.66%
2018/03/26	1	28.15	2	28.20	28.20	-1	1,518	-0.07%
2018/03/23	1	28.20	0	0.00	28.15	1	1,520	0.07%
2018/03/22	11	28.88	7	29.29	28.85	4	1,516	0.26%
2018/03/21	1	28.45	0	0.00	28.65	1	1,489	0.07%
2018/03/20	2	28.25	0	0.00	28.05	2	1,489	0.13%
2018/03/16	2	28.78	0	0.00	28.55	2	1,597	0.13%
2018/03/15	14	29.28	1	29.10	28.85	13	1,644	0.79%
2018/03/13	0	0.00	6	27.61	28.15	-6	1,611	-0.37%
2018/03/09	1	27.35	0	0.00	27.30	1	1,623	0.06%
2018/03/08	1	27.30	0	0.00	27.20	1	1,662	0.06%
2018/03/06	1	27.00	6	26.98	27.00	-5	1,710	-0.29%
2018/02/26	1	27.90	0	0.00	27.90	1	1,856	0.05%
2018/02/23	0	0.00	6	27.90	27.85	-6	2,139	-0.28%
2018/02/22	1	27.65	0	0.00	27.65	1	2,288	0.04%
2018/02/09	3	25.40	0	0.00	26.40	3	2,398	0.13%
2018/02/08	0	0.00	2	27.00	27.05	-2	2,404	-0.08%
2018/02/07	1	27.70	0	0.00	27.50	1	2,491	0.04%
2018/02/06	5	26.61	2	28.55	26.60	3	2,536	0.12%
2018/02/05	2	29.25	0	0.00	29.30	2	2,524	0.08%
2018/02/02	6	29.93	1	30.10	29.85	5	2,543	0.20%
2018/02/01	1	30.00	16	30.41	30.20	-15	2,642	-0.57%
2018/01/31	11	30.29	3	30.35	30.30	8	2,671	0.30%
2018/01/30	29	30.92	28	30.63	30.40	1	2,715	0.04%
2018/01/26	11	29.93	0	0.00	29.90	11	2,890	0.38%
2018/01/25	6	30.13	4	30.70	30.05	2	2,919	0.07%
2018/01/23	3	30.58	9	30.34	30.20	-6	3,051	-0.20%
2018/01/22	15	30.47	7	30.57	30.55	8	3,103	0.26%
2018/01/19	5	30.74	0	0.00	30.75	5	3,256	0.15%
2018/01/18	1	30.10	0	0.00	29.95	1	3,290	0.03%
2018/01/17	2	30.20	1	30.45	30.10	1	3,511	0.03%
2018/01/16	2	30.20	0	0.00	30.25	2	3,889	0.05%
2018/01/15	63	31.05	61	30.50	30.25	2	3,975	0.05%
2018/01/05	0	0.00	2	30.85	30.85	-2	5,331	-0.04%
2018/01/04	2	31.40	0	0.00	31.30	2	5,379	0.04%
2018/01/03	20	30.53	21	31.00	30.95	-1	5,347	-0.02%